{"status":"ok","report":{"price_analysis":{"current":30.37,"change_1d":-0.8,"change_7d":-4.8,"change_30d":-13.8,"high_30d":35.5,"low_30d":30.095,"position_in_range":5.0,"support":30.64,"resistance":34.96},"summary":"iShares Self-Driving EV and Tech ETF(IDRV)은(는) Industrials를 추종하는 ETF입니다, 순자산 $162.3M. 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(-1.00)가 시그널선(-0.88)을 하회합니다(데드크로스). 현재가가 SMA20(32)과 SMA60(35) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 31~34 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.875089221984354,"macd":-1.0039113251253298,"macd_signal":-0.8836153939745999,"sma_20":32.43979,"sma_60":34.94047,"bb_upper":34.218656243313426,"bb_lower":30.660923756686582,"atr_14":0.6083071428571442},"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":28,"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":-13.8,"unit":"%","percentile":30,"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":1.7761,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.78,"summary":"배당수익률 1.78%","metrics":[{"name":"배당수익률","value":1.78,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:14.389039+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Industrials","issuer":"iShares","category":"Industrials","expense_ratio":0.48,"aum":162325680.0,"aum_display":"$162.3M","dividend_yield":1.43,"tracking_error":null,"holdings":[{"ticker":"006400.KS","name":"Samsung SDI Co Ltd","weight":7.64},{"ticker":"012330.KS","name":"Hyundai Mobis Co Ltd","weight":6.64},{"ticker":"PLS.AX","name":"PLS Group Ltd","weight":5.25},{"ticker":"ALB","name":"Albemarle Corp","weight":4.94},{"ticker":"ABBN.SW","name":"ABB Ltd","weight":4.72},{"ticker":"03750","name":"Contemporary Amperex Technology Co Ltd Ordinary Shares - Class H","weight":4.56},{"ticker":"373220.KS","name":"LG Energy Solution Ltd","weight":3.67},{"ticker":"TSLA","name":"Tesla Inc","weight":3.36},{"ticker":"051910.KS","name":"LG Chem Ltd","weight":3.29},{"ticker":"01211","name":"BYD Co Ltd Class H","weight":3.21}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":30.37,"change_pct":-0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-18","close":22.7588},{"date":"2019-04-22","close":22.7474},{"date":"2019-04-23","close":22.816},{"date":"2019-04-24","close":22.6884},{"date":"2019-04-25","close":22.3761},{"date":"2019-04-26","close":22.3383},{"date":"2019-04-29","close":22.4404},{"date":"2019-04-30","close":22.3612},{"date":"2019-05-01","close":22.3497},{"date":"2019-05-02","close":22.2706},{"date":"2019-05-03","close":22.5213},{"date":"2019-05-06","close":22.2319},{"date":"2019-05-07","close":21.7471},{"date":"2019-05-08","close":21.7445},{"date":"2019-05-09","close":21.2923},{"date":"2019-05-10","close":21.2985},{"date":"2019-05-13","close":20.5947},{"date":"2019-05-14","close":20.7539},{"date":"2019-05-15","close":20.9123},{"date":"2019-05-16","close":20.7706},{"date":"2019-05-17","close":20.5243},{"date":"2019-05-20","close":20.1275},{"date":"2019-05-21","close":20.3448},{"date":"2019-05-22","close":19.9744},{"date":"2019-05-23","close":19.7457},{"date":"2019-05-24","close":19.795},{"date":"2019-05-28","close":19.6278},{"date":"2019-05-29","close":19.5152},{"date":"2019-05-30","close":19.6331},{"date":"2019-05-31","close":19.2619},{"date":"2019-06-03","close":19.3287},{"date":"2019-06-04","close":19.9718},{"date":"2019-06-05","close":19.9146},{"date":"2019-06-06","close":19.9859},{"date":"2019-06-07","close":20.1953},{"date":"2019-06-10","close":20.4565},{"date":"2019-06-11","close":20.6387},{"date":"2019-06-12","close":20.3615},{"date":"2019-06-13","close":20.4214},{"date":"2019-06-14","close":20.1988},{"date":"2019-06-17","close":20.2103},{"date":"2019-06-18","close":20.6333},{"date":"2019-06-19","close":20.7557},{"date":"2019-06-20","close":20.9632},{"date":"2019-06-21","close":20.9304},{"date":"2019-06-24","close":20.9259},{"date":"2019-06-25","close":20.8523},{"date":"2019-06-26","close":21.0519},{"date":"2019-06-27","close":21.1822},{"date":"2019-06-28","close":21.2833},{"date":"2019-07-01","close":21.5529},{"date":"2019-07-02","close":21.3134},{"date":"2019-07-03","close":21.3888},{"date":"2019-07-05","close":21.2514},{"date":"2019-07-08","close":21.0784},{"date":"2019-07-09","close":20.9676},{"date":"2019-07-10","close":21.0607},{"date":"2019-07-11","close":21.0075},{"date":"2019-07-12","close":21.2576},{"date":"2019-07-15","close":21.3693},{"date":"2019-07-16","close":21.356},{"date":"2019-07-17","close":21.2372},{"date":"2019-07-18","close":21.2558},{"date":"2019-07-19","close":21.4376},{"date":"2019-07-22","close":21.4819},{"date":"2019-07-23","close":21.7347},{"date":"2019-07-24","close":21.9564},{"date":"2019-07-25","close":21.7125},{"date":"2019-07-26","close":21.7125},{"date":"2019-07-29","close":21.646},{"date":"2019-07-30","close":21.5351},{"date":"2019-07-31","close":21.3489},{"date":"2019-08-01","close":20.9304},{"date":"2019-08-02","close":20.6812},{"date":"2019-08-05","close":20.0436},{"date":"2019-08-06","close":20.2218},{"date":"2019-08-07","close":20.3486},{"date":"2019-08-08","close":20.5641},{"date":"2019-08-09","close":20.4089},{"date":"2019-08-12","close":20.072},{"date":"2019-08-13","close":20.4089},{"date":"2019-08-14","close":19.7589},{"date":"2019-08-15","close":19.641},{"date":"2019-08-16","close":20.0374},{"date":"2019-08-19","close":20.2866},{"date":"2019-08-20","close":20.2059},{"date":"2019-08-21","close":20.4089},{"date":"2019-08-22","close":20.3336},{"date":"2019-08-23","close":19.6676},{"date":"2019-08-26","close":19.8902},{"date":"2019-08-27","close":19.8884},{"date":"2019-08-28","close":19.9762},{"date":"2019-08-29","close":20.2688},{"date":"2019-08-30","close":20.4027},{"date":"2019-09-03","close":20.1607},{"date":"2019-09-04","close":20.549},{"date":"2019-09-05","close":21.0784},{"date":"2019-09-06","close":21.1414},{"date":"2019-09-09","close":21.4128},{"date":"2019-09-10","close":21.5742},{"date":"2019-09-11","close":21.8898},{"date":"2019-09-12","close":22.0007},{"date":"2019-09-13","close":22.0699},{"date":"2019-09-16","close":21.8455},{"date":"2019-09-17","close":21.8402},{"date":"2019-09-18","close":21.7994},{"date":"2019-09-19","close":21.7666},{"date":"2019-09-20","close":21.6105},{"date":"2019-09-23","close":21.528},{"date":"2019-09-24","close":21.223},{"date":"2019-09-25","close":21.3977},{"date":"2019-09-26","close":21.4465},{"date":"2019-09-27","close":21.3179},{"date":"2019-09-30","close":21.4287},{"date":"2019-10-01","close":21.176},{"date":"2019-10-02","close":20.714},{"date":"2019-10-03","close":20.8177},{"date":"2019-10-04","close":21.0199},{"date":"2019-10-07","close":20.933},{"date":"2019-10-08","close":20.6501},{"date":"2019-10-09","close":20.8177},{"date":"2019-10-10","close":21.0341},{"date":"2019-10-11","close":21.5804},{"date":"2019-10-14","close":21.5325},{"date":"2019-10-15","close":21.8845},{"date":"2019-10-16","close":21.9031},{"date":"2019-10-17","close":21.9262},{"date":"2019-10-18","close":21.8712},{"date":"2019-10-21","close":22.0805},{"date":"2019-10-22","close":22.1284},{"date":"2019-10-23","close":22.0947},{"date":"2019-10-24","close":22.2907},{"date":"2019-10-25","close":22.5771},{"date":"2019-10-28","close":22.852},{"date":"2019-10-29","close":22.8343},{"date":"2019-10-30","close":22.8032},{"date":"2019-10-31","close":22.6285},{"date":"2019-11-01","close":23.0471},{"date":"2019-11-04","close":23.4497},{"date":"2019-11-05","close":23.5605},{"date":"2019-11-06","close":23.4523},{"date":"2019-11-07","close":23.854},{"date":"2019-11-08","close":23.8177},{"date":"2019-11-11","close":23.7423},{"date":"2019-11-12","close":23.8274},{"date":"2019-11-13","close":23.6412},{"date":"2019-11-14","close":23.5614},{"date":"2019-11-15","close":23.7299},{"date":"2019-11-18","close":23.5667},{"date":"2019-11-19","close":23.5215},{"date":"2019-11-20","close":23.2528},{"date":"2019-11-21","close":23.2094},{"date":"2019-11-22","close":23.2528},{"date":"2019-11-25","close":23.58},{"date":"2019-11-26","close":23.5534},{"date":"2019-11-27","close":23.5986},{"date":"2019-11-29","close":23.3752},{"date":"2019-12-02","close":23.251},{"date":"2019-12-03","close":22.993},{"date":"2019-12-04","close":23.2404},{"date":"2019-12-05","close":23.1863},{"date":"2019-12-06","close":23.4612},{"date":"2019-12-09","close":23.4107},{"date":"2019-12-10","close":23.3991},{"date":"2019-12-11","close":23.6767},{"date":"2019-12-12","close":24.0234},{"date":"2019-12-13","close":24.1041},{"date":"2019-12-16","close":24.3192},{"date":"2019-12-17","close":24.379},{"date":"2019-12-18","close":24.3513},{"date":"2019-12-19","close":24.395},{"date":"2019-12-20","close":24.4388},{"date":"2019-12-23","close":24.4521},{"date":"2019-12-24","close":24.3915},{"date":"2019-12-26","close":24.4968},{"date":"2019-12-27","close":24.6217},{"date":"2019-12-30","close":24.5235},{"date":"2019-12-31","close":24.4075},{"date":"2020-01-02","close":24.81},{"date":"2020-01-03","close":24.4521},{"date":"2020-01-06","close":24.4397},{"date":"2020-01-07","close":24.5378},{"date":"2020-01-08","close":24.7565},{"date":"2020-01-09","close":24.8002},{"date":"2020-01-10","close":24.7377},{"date":"2020-01-13","close":24.9787},{"date":"2020-01-14","close":25.026},{"date":"2020-01-15","close":24.8359},{"date":"2020-01-16","close":25.0474},{"date":"2020-01-17","close":25.1857},{"date":"2020-01-21","close":25.2107},{"date":"2020-01-22","close":25.3535},{"date":"2020-01-23","close":25.2767},{"date":"2020-01-24","close":25.1215},{"date":"2020-01-27","close":24.4075},{"date":"2020-01-28","close":24.7136},{"date":"2020-01-29","close":24.6574},{"date":"2020-01-30","close":24.6172},{"date":"2020-01-31","close":24.0336},{"date":"2020-02-03","close":24.5325},{"date":"2020-02-04","close":25.4427},{"date":"2020-02-05","close":25.3865},{"date":"2020-02-06","close":25.3606},{"date":"2020-02-07","close":24.9715},{"date":"2020-02-10","close":25.0858},{"date":"2020-02-11","close":25.4543},{"date":"2020-02-12","close":25.7497},{"date":"2020-02-13","close":25.6837},{"date":"2020-02-14","close":25.6212},{"date":"2020-02-18","close":25.4891},{"date":"2020-02-19","close":25.8863},{"date":"2020-02-20","close":25.8282},{"date":"2020-02-21","close":25.382},{"date":"2020-02-24","close":24.1987},{"date":"2020-02-25","close":23.5794},{"date":"2020-02-26","close":23.6454},{"date":"2020-02-27","close":22.67},{"date":"2020-02-28","close":22.587},{"date":"2020-03-02","close":23.3572},{"date":"2020-03-03","close":22.9261},{"date":"2020-03-04","close":23.6632},{"date":"2020-03-05","close":22.819},{"date":"2020-03-06","close":22.3309},{"date":"2020-03-09","close":20.5184},{"date":"2020-03-10","close":21.5081},{"date":"2020-03-11","close":20.5211},{"date":"2020-03-12","close":18.9147},{"date":"2020-03-13","close":19.4145},{"date":"2020-03-16","close":17.3619},{"date":"2020-03-17","close":17.6448},{"date":"2020-03-18","close":15.9296},{"date":"2020-03-19","close":16.8086},{"date":"2020-03-20","close":16.5097},{"date":"2020-03-23","close":16.3669},{"date":"2020-03-24","close":18.2088},{"date":"2020-03-25","close":18.9192},{"date":"2020-03-26","close":19.3529},{"date":"2020-03-27","close":18.6247},{"date":"2020-03-30","close":18.8674},{"date":"2020-03-31","close":18.6604},{"date":"2020-04-01","close":17.6073},{"date":"2020-04-02","close":17.8831},{"date":"2020-04-03","close":17.5806},{"date":"2020-04-06","close":19.0887},{"date":"2020-04-07","close":19.3475},{"date":"2020-04-08","close":19.7589},{"date":"2020-04-09","close":20.0365},{"date":"2020-04-13","close":20.0981},{"date":"2020-04-14","close":20.7549},{"date":"2020-04-15","close":20.173},{"date":"2020-04-16","close":20.314},{"date":"2020-04-17","close":20.8289},{"date":"2020-04-20","close":20.4631},{"date":"2020-04-21","close":19.7554},{"date":"2020-04-22","close":20.2881},{"date":"2020-04-23","close":20.2007},{"date":"2020-04-24","close":20.4657},{"date":"2020-04-27","close":21.0253},{"date":"2020-04-28","close":21.061},{"date":"2020-04-29","close":22.0649},{"date":"2020-04-30","close":21.5054},{"date":"2020-05-01","close":20.6317},{"date":"2020-05-04","close":20.7254},{"date":"2020-05-05","close":21.0476},{"date":"2020-05-06","close":21.0404},{"date":"2020-05-07","close":21.2439},{"date":"2020-05-08","close":21.8401},{"date":"2020-05-11","close":21.8517},{"date":"2020-05-12","close":21.4224},{"date":"2020-05-13","close":20.9815},{"date":"2020-05-14","close":21.0851},{"date":"2020-05-15","close":21.1083},{"date":"2020-05-18","close":22.2166},{"date":"2020-05-19","close":22.1104},{"date":"2020-05-20","close":22.7566},{"date":"2020-05-21","close":22.4799},{"date":"2020-05-22","close":22.4728},{"date":"2020-05-26","close":23.2652},{"date":"2020-05-27","close":23.4152},{"date":"2020-05-28","close":23.2072},{"date":"2020-05-29","close":23.3589},{"date":"2020-06-01","close":23.7918},{"date":"2020-06-02","close":24.1228},{"date":"2020-06-03","close":24.7904},{"date":"2020-06-04","close":24.7645},{"date":"2020-06-05","close":25.6212},{"date":"2020-06-08","close":25.7881},{"date":"2020-06-09","close":25.5382},{"date":"2020-06-10","close":25.7372},{"date":"2020-06-11","close":24.0595},{"date":"2020-06-12","close":24.3004},{"date":"2020-06-15","close":24.5888},{"date":"2020-06-16","close":24.9302},{"date":"2020-06-17","close":25.0138},{"date":"2020-06-18","close":24.9401},{"date":"2020-06-19","close":24.8314},{"date":"2020-06-22","close":25.0793},{"date":"2020-06-23","close":25.2752},{"date":"2020-06-24","close":24.7954},{"date":"2020-06-25","close":24.9095},{"date":"2020-06-26","close":24.517},{"date":"2020-06-29","close":24.8044},{"date":"2020-06-30","close":25.1773},{"date":"2020-07-01","close":25.0326},{"date":"2020-07-02","close":25.5231},{"date":"2020-07-06","close":26.2957},{"date":"2020-07-07","close":26.1969},{"date":"2020-07-08","close":26.1161},{"date":"2020-07-09","close":26.1879},{"date":"2020-07-10","close":26.5168},{"date":"2020-07-13","close":26.2993},{"date":"2020-07-14","close":26.7521},{"date":"2020-07-15","close":27.0872},{"date":"2020-07-16","close":26.9156},{"date":"2020-07-17","close":27.0863},{"date":"2020-07-20","close":27.4592},{"date":"2020-07-21","close":27.275},{"date":"2020-07-22","close":27.4681},{"date":"2020-07-23","close":27.1169},{"date":"2020-07-24","close":26.6659},{"date":"2020-07-27","close":27.284},{"date":"2020-07-28","close":27.1402},{"date":"2020-07-29","close":27.3379},{"date":"2020-07-30","close":27.248},{"date":"2020-07-31","close":26.709},{"date":"2020-08-03","close":27.4376},{"date":"2020-08-04","close":27.6254},{"date":"2020-08-05","close":27.9137},{"date":"2020-08-06","close":28.1554},{"date":"2020-08-07","close":27.9757},{"date":"2020-08-10","close":28.1285},{"date":"2020-08-11","close":28.3441},{"date":"2020-08-12","close":29.0358},{"date":"2020-08-13","close":28.8831},{"date":"2020-08-14","close":28.8022},{"date":"2020-08-17","close":29.3053},{"date":"2020-08-18","close":29.2874},{"date":"2020-08-19","close":29.1975},{"date":"2020-08-20","close":29.1257},{"date":"2020-08-21","close":29.2065},{"date":"2020-08-24","close":29.6377},{"date":"2020-08-25","close":29.8803},{"date":"2020-08-26","close":30.2936},{"date":"2020-08-27","close":30.1408},{"date":"2020-08-28","close":30.4553},{"date":"2020-08-31","close":30.6969},{"date":"2020-09-01","close":30.8236},{"date":"2020-09-02","close":31.147},{"date":"2020-09-03","close":29.8264},{"date":"2020-09-04","close":29.9432},{"date":"2020-09-08","close":29.0179},{"date":"2020-09-09","close":29.8713},{"date":"2020-09-10","close":29.512},{"date":"2020-09-11","close":29.6018},{"date":"2020-09-14","close":30.2882},{"date":"2020-09-15","close":30.6889},{"date":"2020-09-16","close":30.3565},{"date":"2020-09-17","close":30.2307},{"date":"2020-09-18","close":30.0258},{"date":"2020-09-21","close":29.4221},{"date":"2020-09-22","close":29.5299},{"date":"2020-09-23","close":28.6316},{"date":"2020-09-24","close":28.7573},{"date":"2020-09-25","close":29.0089},{"date":"2020-09-28","close":29.8093},{"date":"2020-09-29","close":29.9162},{"date":"2020-09-30","close":30.0869},{"date":"2020-10-01","close":30.5271},{"date":"2020-10-02","close":30.033},{"date":"2020-10-05","close":30.8236},{"date":"2020-10-06","close":30.4697},{"date":"2020-10-07","close":31.138},{"date":"2020-10-08","close":31.3267},{"date":"2020-10-09","close":31.6142},{"date":"2020-10-12","close":31.9735},{"date":"2020-10-13","close":31.713},{"date":"2020-10-14","close":31.8307},{"date":"2020-10-15","close":31.6232},{"date":"2020-10-16","close":31.6861},{"date":"2020-10-19","close":31.3537},{"date":"2020-10-20","close":31.6277},{"date":"2020-10-21","close":31.5962},{"date":"2020-10-22","close":31.7849},{"date":"2020-10-23","close":31.8298},{"date":"2020-10-26","close":31.2818},{"date":"2020-10-27","close":31.2189},{"date":"2020-10-28","close":29.9162},{"date":"2020-10-29","close":30.635},{"date":"2020-10-30","close":30.1678},{"date":"2020-11-02","close":30.5271},{"date":"2020-11-03","close":31.4435},{"date":"2020-11-04","close":31.8388},{"date":"2020-11-05","close":33.1414},{"date":"2020-11-06","close":33.2313},{"date":"2020-11-09","close":33.6984},{"date":"2020-11-10","close":33.5457},{"date":"2020-11-11","close":33.95},{"date":"2020-11-12","close":33.6356},{"date":"2020-11-13","close":34.0488},{"date":"2020-11-16","close":34.6328},{"date":"2020-11-17","close":34.8214},{"date":"2020-11-18","close":34.8753},{"date":"2020-11-19","close":35.1269},{"date":"2020-11-20","close":35.046},{"date":"2020-11-23","close":35.6839},{"date":"2020-11-24","close":36.4206},{"date":"2020-11-25","close":36.3038},{"date":"2020-11-27","close":36.5194},{"date":"2020-11-30","close":36.3217},{"date":"2020-12-01","close":36.8069},{"date":"2020-12-02","close":36.7709},{"date":"2020-12-03","close":37.0404},{"date":"2020-12-04","close":37.4268},{"date":"2020-12-07","close":37.7052},{"date":"2020-12-08","close":37.7771},{"date":"2020-12-09","close":37.4357},{"date":"2020-12-10","close":37.283},{"date":"2020-12-11","close":36.6901},{"date":"2020-12-14","close":37.1603},{"date":"2020-12-15","close":37.7549},{"date":"2020-12-16","close":37.7909},{"date":"2020-12-17","close":38.0972},{"date":"2020-12-18","close":37.9531},{"date":"2020-12-21","close":37.8089},{"date":"2020-12-22","close":37.7279},{"date":"2020-12-23","close":38.1242},{"date":"2020-12-24","close":38.1332},{"date":"2020-12-28","close":38.4846},{"date":"2020-12-29","close":38.3945},{"date":"2020-12-30","close":38.8585},{"date":"2020-12-31","close":38.9216},{"date":"2021-01-04","close":39.1108},{"date":"2021-01-05","close":39.7279},{"date":"2021-01-06","close":39.9036},{"date":"2021-01-07","close":41.165},{"date":"2021-01-08","close":41.9128},{"date":"2021-01-11","close":41.492},{"date":"2021-01-12","close":42.0749},{"date":"2021-01-13","close":41.9218},{"date":"2021-01-14","close":41.9758},{"date":"2021-01-15","close":40.9037},{"date":"2021-01-19","close":41.7326},{"date":"2021-01-20","close":42.2911},{"date":"2021-01-21","close":42.8047},{"date":"2021-01-22","close":42.4894},{"date":"2021-01-25","close":42.3812},{"date":"2021-01-26","close":42.147},{"date":"2021-01-27","close":40.5072},{"date":"2021-01-28","close":40.9938},{"date":"2021-01-29","close":40.1379},{"date":"2021-02-01","close":41.0118},{"date":"2021-02-02","close":41.6875},{"date":"2021-02-03","close":41.9398},{"date":"2021-02-04","close":41.8947},{"date":"2021-02-05","close":42.0839},{"date":"2021-02-08","close":42.5975},{"date":"2021-02-09","close":42.6696},{"date":"2021-02-10","close":42.5344},{"date":"2021-02-11","close":42.8948},{"date":"2021-02-12","close":42.9939},{"date":"2021-02-16","close":42.9398},{"date":"2021-02-17","close":42.4894},{"date":"2021-02-18","close":41.9308},{"date":"2021-02-19","close":42.4804},{"date":"2021-02-22","close":41.5704},{"date":"2021-02-23","close":41.0208},{"date":"2021-02-24","close":41.9398},{"date":"2021-02-25","close":40.4352},{"date":"2021-02-26","close":40.4622},{"date":"2021-03-01","close":41.5343},{"date":"2021-03-02","close":41.1379},{"date":"2021-03-03","close":40.5523},{"date":"2021-03-04","close":39.4171},{"date":"2021-03-05","close":40.0838},{"date":"2021-03-08","close":39.5252},{"date":"2021-03-09","close":40.6874},{"date":"2021-03-10","close":40.7685},{"date":"2021-03-11","close":41.6965},{"date":"2021-03-12","close":41.5343},{"date":"2021-03-15","close":41.8587},{"date":"2021-03-16","close":41.8587},{"date":"2021-03-17","close":42.4173},{"date":"2021-03-18","close":41.4623},{"date":"2021-03-19","close":41.6425},{"date":"2021-03-22","close":41.9758},{"date":"2021-03-23","close":40.7865},{"date":"2021-03-24","close":40.1198},{"date":"2021-03-25","close":40.4712},{"date":"2021-03-26","close":40.9938},{"date":"2021-03-29","close":40.7595},{"date":"2021-03-30","close":41.0884},{"date":"2021-03-31","close":41.5524},{"date":"2021-04-01","close":42.165},{"date":"2021-04-05","close":43.102},{"date":"2021-04-06","close":42.7777},{"date":"2021-04-07","close":42.5975},{"date":"2021-04-08","close":42.6966},{"date":"2021-04-09","close":42.7957},{"date":"2021-04-12","close":42.5524},{"date":"2021-04-13","close":42.9669},{"date":"2021-04-14","close":42.7416},{"date":"2021-04-15","close":43.2462},{"date":"2021-04-16","close":43.4083},{"date":"2021-04-19","close":42.9308},{"date":"2021-04-20","close":42.174},{"date":"2021-04-21","close":42.7236},{"date":"2021-04-22","close":42.3362},{"date":"2021-04-23","close":43.0119},{"date":"2021-04-26","close":43.2642},{"date":"2021-04-27","close":43.102},{"date":"2021-04-28","close":43.066},{"date":"2021-04-29","close":42.7506},{"date":"2021-04-30","close":42.0659},{"date":"2021-05-03","close":42.129},{"date":"2021-05-04","close":41.2731},{"date":"2021-05-05","close":41.7686},{"date":"2021-05-06","close":41.9308},{"date":"2021-05-07","close":42.5164},{"date":"2021-05-10","close":41.5884},{"date":"2021-05-11","close":41.0749},{"date":"2021-05-12","close":39.8766},{"date":"2021-05-13","close":40.1379},{"date":"2021-05-14","close":41.1469},{"date":"2021-05-17","close":41.0208},{"date":"2021-05-18","close":41.1289},{"date":"2021-05-19","close":40.8136},{"date":"2021-05-20","close":41.5343},{"date":"2021-05-21","close":41.7596},{"date":"2021-05-24","close":42.2641},{"date":"2021-05-25","close":42.3272},{"date":"2021-05-26","close":42.6065},{"date":"2021-05-27","close":43.12},{"date":"2021-05-28","close":43.2642},{"date":"2021-06-01","close":43.7958},{"date":"2021-06-02","close":43.9534},{"date":"2021-06-03","close":44.03},{"date":"2021-06-04","close":44.6787},{"date":"2021-06-07","close":44.5976},{"date":"2021-06-08","close":44.4895},{"date":"2021-06-09","close":44.1652},{"date":"2021-06-10","close":44.2122},{"date":"2021-06-11","close":44.5741},{"date":"2021-06-14","close":44.5741},{"date":"2021-06-15","close":44.4746},{"date":"2021-06-16","close":44.0674},{"date":"2021-06-17","close":44.167},{"date":"2021-06-18","close":43.2804},{"date":"2021-06-21","close":43.796},{"date":"2021-06-22","close":43.8322},{"date":"2021-06-23","close":43.977},{"date":"2021-06-24","close":44.4565},{"date":"2021-06-25","close":44.4474},{"date":"2021-06-28","close":44.7731},{"date":"2021-06-29","close":44.9269},{"date":"2021-06-30","close":44.945},{"date":"2021-07-01","close":44.8274},{"date":"2021-07-02","close":45.106},{"date":"2021-07-06","close":44.7188},{"date":"2021-07-07","close":44.3343},{"date":"2021-07-08","close":43.7237},{"date":"2021-07-09","close":44.556},{"date":"2021-07-12","close":44.9993},{"date":"2021-07-13","close":44.6645},{"date":"2021-07-14","close":44.565},{"date":"2021-07-15","close":44.0403},{"date":"2021-07-16","close":43.398},{"date":"2021-07-19","close":42.7376},{"date":"2021-07-20","close":43.4432},{"date":"2021-07-21","close":44.2393},{"date":"2021-07-22","close":44.0946},{"date":"2021-07-23","close":44.2212},{"date":"2021-07-26","close":44.3027},{"date":"2021-07-27","close":43.5246},{"date":"2021-07-28","close":44.3389},{"date":"2021-07-29","close":45.2345},{"date":"2021-07-30","close":45.1712},{"date":"2021-08-02","close":45.4878},{"date":"2021-08-03","close":45.8678},{"date":"2021-08-04","close":45.9311},{"date":"2021-08-05","close":45.9582},{"date":"2021-08-06","close":45.7411},{"date":"2021-08-09","close":45.7773},{"date":"2021-08-10","close":45.7321},{"date":"2021-08-11","close":45.8316},{"date":"2021-08-12","close":45.8045},{"date":"2021-08-13","close":45.8045},{"date":"2021-08-16","close":45.2707},{"date":"2021-08-17","close":44.4384},{"date":"2021-08-18","close":44.1036},{"date":"2021-08-19","close":43.5518},{"date":"2021-08-20","close":43.7599},{"date":"2021-08-23","close":44.5289},{"date":"2021-08-24","close":44.8364},{"date":"2021-08-25","close":45.0309},{"date":"2021-08-26","close":44.6465},{"date":"2021-08-27","close":45.3295},{"date":"2021-08-30","close":45.3973},{"date":"2021-08-31","close":45.3521},{"date":"2021-09-01","close":45.3612},{"date":"2021-09-02","close":45.3431},{"date":"2021-09-03","close":45.4697},{"date":"2021-09-07","close":45.5511},{"date":"2021-09-08","close":44.9812},{"date":"2021-09-09","close":44.9088},{"date":"2021-09-10","close":44.7369},{"date":"2021-09-13","close":45.0264},{"date":"2021-09-14","close":44.9721},{"date":"2021-09-15","close":45.325},{"date":"2021-09-16","close":45.0264},{"date":"2021-09-17","close":44.4474},{"date":"2021-09-20","close":43.1266},{"date":"2021-09-21","close":43.398},{"date":"2021-09-22","close":44.0584},{"date":"2021-09-23","close":44.8093},{"date":"2021-09-24","close":44.6645},{"date":"2021-09-27","close":44.9359},{"date":"2021-09-28","close":43.9227},{"date":"2021-09-29","close":43.6784},{"date":"2021-09-30","close":43.5518},{"date":"2021-10-01","close":43.6422},{"date":"2021-10-04","close":42.9637},{"date":"2021-10-05","close":43.4161},{"date":"2021-10-06","close":43.1899},{"date":"2021-10-07","close":44.0584},{"date":"2021-10-08","close":44.0674},{"date":"2021-10-11","close":43.977},{"date":"2021-10-12","close":43.9137},{"date":"2021-10-13","close":44.3931},{"date":"2021-10-14","close":45.135},{"date":"2021-10-15","close":45.6145},{"date":"2021-10-18","close":45.8406},{"date":"2021-10-19","close":46.0759},{"date":"2021-10-20","close":46.1121},{"date":"2021-10-21","close":46.2749},{"date":"2021-10-22","close":46.0578},{"date":"2021-10-25","close":46.8087},{"date":"2021-10-26","close":46.872},{"date":"2021-10-27","close":46.6187},{"date":"2021-10-28","close":47.4058},{"date":"2021-10-29","close":47.4148},{"date":"2021-11-01","close":48.22},{"date":"2021-11-02","close":48.4461},{"date":"2021-11-03","close":49.1156},{"date":"2021-11-04","close":50.1922},{"date":"2021-11-05","close":50.3279},{"date":"2021-11-08","close":50.7893},{"date":"2021-11-09","close":50.0203},{"date":"2021-11-10","close":49.1111},{"date":"2021-11-11","close":49.7399},{"date":"2021-11-12","close":50.1017},{"date":"2021-11-15","close":49.9208},{"date":"2021-11-16","close":50.5993},{"date":"2021-11-17","close":50.6264},{"date":"2021-11-18","close":51.0155},{"date":"2021-11-19","close":51.1421},{"date":"2021-11-22","close":51.1693},{"date":"2021-11-23","close":50.735},{"date":"2021-11-24","close":50.8436},{"date":"2021-11-26","close":49.2061},{"date":"2021-11-29","close":50.1198},{"date":"2021-11-30","close":49.5951},{"date":"2021-12-01","close":49.1699},{"date":"2021-12-02","close":49.5951},{"date":"2021-12-03","close":48.5547},{"date":"2021-12-06","close":48.8171},{"date":"2021-12-07","close":50.4455},{"date":"2021-12-08","close":50.4455},{"date":"2021-12-09","close":49.4413},{"date":"2021-12-10","close":49.966},{"date":"2021-12-13","close":48.6617},{"date":"2021-12-14","close":48.308},{"date":"2021-12-15","close":49.4055},{"date":"2021-12-16","close":48.3443},{"date":"2021-12-17","close":47.7184},{"date":"2021-12-20","close":46.8205},{"date":"2021-12-21","close":47.8817},{"date":"2021-12-22","close":48.5347},{"date":"2021-12-23","close":49.0971},{"date":"2021-12-27","close":49.9225},{"date":"2021-12-28","close":49.596},{"date":"2021-12-29","close":49.4599},{"date":"2021-12-30","close":49.407},{"date":"2021-12-31","close":49.4253},{"date":"2022-01-03","close":50.5098},{"date":"2022-01-04","close":51.1114},{"date":"2022-01-05","close":49.8536},{"date":"2022-01-06","close":49.9448},{"date":"2022-01-07","close":49.6622},{"date":"2022-01-10","close":49.2521},{"date":"2022-01-11","close":50.1544},{"date":"2022-01-12","close":50.6921},{"date":"2022-01-13","close":50.0633},{"date":"2022-01-14","close":50.1726},{"date":"2022-01-18","close":48.8602},{"date":"2022-01-19","close":47.7392},{"date":"2022-01-20","close":46.846},{"date":"2022-01-21","close":45.9164},{"date":"2022-01-24","close":45.3787},{"date":"2022-01-25","close":44.5219},{"date":"2022-01-26","close":44.5493},{"date":"2022-01-27","close":43.2369},{"date":"2022-01-28","close":43.5832},{"date":"2022-01-31","close":45.5518},{"date":"2022-02-01","close":45.9893},{"date":"2022-02-02","close":46.3903},{"date":"2022-02-03","close":45.2419},{"date":"2022-02-04","close":45.1326},{"date":"2022-02-07","close":44.8136},{"date":"2022-02-08","close":45.3422},{"date":"2022-02-09","close":46.7002},{"date":"2022-02-10","close":45.7706},{"date":"2022-02-11","close":44.3488},{"date":"2022-02-14","close":44.2394},{"date":"2022-02-15","close":45.8617},{"date":"2022-02-16","close":46.0987},{"date":"2022-02-17","close":44.7954},{"date":"2022-02-18","close":44.2303},{"date":"2022-02-22","close":43.2824},{"date":"2022-02-23","close":42.526},{"date":"2022-02-24","close":42.6627},{"date":"2022-02-25","close":43.5385},{"date":"2022-02-28","close":43.3462},{"date":"2022-03-01","close":41.7768},{"date":"2022-03-02","close":42.351},{"date":"2022-03-03","close":41.2773},{"date":"2022-03-04","close":39.728},{"date":"2022-03-07","close":37.8687},{"date":"2022-03-08","close":38.1786},{"date":"2022-03-09","close":39.8191},{"date":"2022-03-10","close":39.0718},{"date":"2022-03-11","close":38.1968},{"date":"2022-03-14","close":37.5406},{"date":"2022-03-15","close":38.452},{"date":"2022-03-16","close":40.612},{"date":"2022-03-17","close":40.8399},{"date":"2022-03-18","close":41.5234},{"date":"2022-03-21","close":41.1862},{"date":"2022-03-22","close":42.0247},{"date":"2022-03-23","close":41.5508},{"date":"2022-03-24","close":42.4895},{"date":"2022-03-25","close":42.1979},{"date":"2022-03-28","close":42.5533},{"date":"2022-03-29","close":43.9113},{"date":"2022-03-30","close":43.0728},{"date":"2022-03-31","close":42.3072},{"date":"2022-04-01","close":42.0794},{"date":"2022-04-04","close":42.8541},{"date":"2022-04-05","close":41.3503},{"date":"2022-04-06","close":40.3022},{"date":"2022-04-07","close":39.974},{"date":"2022-04-08","close":39.6004},{"date":"2022-04-11","close":38.8075},{"date":"2022-04-12","close":38.7354},{"date":"2022-04-13","close":39.5092},{"date":"2022-04-14","close":38.7983},{"date":"2022-04-18","close":38.9533},{"date":"2022-04-19","close":39.8556},{"date":"2022-04-20","close":39.7735},{"date":"2022-04-21","close":39.172},{"date":"2022-04-22","close":38.3517},{"date":"2022-04-25","close":38.534},{"date":"2022-04-26","close":36.8844},{"date":"2022-04-27","close":37.0393},{"date":"2022-04-28","close":38.1239},{"date":"2022-04-29","close":37.3674},{"date":"2022-05-02","close":37.8231},{"date":"2022-05-03","close":38.2014},{"date":"2022-05-04","close":39.3452},{"date":"2022-05-05","close":37.6135},{"date":"2022-05-06","close":37.4312},{"date":"2022-05-09","close":35.8089},{"date":"2022-05-10","close":36.0641},{"date":"2022-05-11","close":35.1527},{"date":"2022-05-12","close":35.1527},{"date":"2022-05-13","close":36.6748},{"date":"2022-05-16","close":36.0915},{"date":"2022-05-17","close":37.413},{"date":"2022-05-18","close":36.0277},{"date":"2022-05-19","close":36.3011},{"date":"2022-05-20","close":36.1462},{"date":"2022-05-23","close":36.6748},{"date":"2022-05-24","close":35.8454},{"date":"2022-05-25","close":36.1279},{"date":"2022-05-26","close":37.3219},{"date":"2022-05-27","close":38.2697},{"date":"2022-05-31","close":38.4064},{"date":"2022-06-01","close":38.1604},{"date":"2022-06-02","close":39.327},{"date":"2022-06-03","close":38.1877},{"date":"2022-06-06","close":38.5249},{"date":"2022-06-07","close":38.6434},{"date":"2022-06-08","close":38.3244},{"date":"2022-06-09","close":37.5498},{"date":"2022-06-10","close":36.4999},{"date":"2022-06-13","close":34.6348},{"date":"2022-06-14","close":34.8973},{"date":"2022-06-15","close":35.5881},{"date":"2022-06-16","close":33.8289},{"date":"2022-06-17","close":34.0776},{"date":"2022-06-21","close":35.0815},{"date":"2022-06-22","close":34.842},{"date":"2022-06-23","close":34.6578},{"date":"2022-06-24","close":35.7815},{"date":"2022-06-27","close":35.671},{"date":"2022-06-28","close":35.1276},{"date":"2022-06-29","close":34.5473},{"date":"2022-06-30","close":33.9026},{"date":"2022-07-01","close":33.6908},{"date":"2022-07-05","close":33.525},{"date":"2022-07-06","close":33.3684},{"date":"2022-07-07","close":34.8052},{"date":"2022-07-08","close":35.0631},{"date":"2022-07-11","close":33.8842},{"date":"2022-07-12","close":33.8934},{"date":"2022-07-13","close":33.921},{"date":"2022-07-14","close":33.9487},{"date":"2022-07-15","close":34.7131},{"date":"2022-07-18","close":34.7223},{"date":"2022-07-19","close":35.9749},{"date":"2022-07-20","close":36.2144},{"date":"2022-07-21","close":36.9512},{"date":"2022-07-22","close":36.242},{"date":"2022-07-25","close":36.2696},{"date":"2022-07-26","close":35.6968},{"date":"2022-07-27","close":36.8729},{"date":"2022-07-28","close":37.3343},{"date":"2022-07-29","close":37.688},{"date":"2022-08-01","close":37.9551},{"date":"2022-08-02","close":37.734},{"date":"2022-08-03","close":38.3695},{"date":"2022-08-04","close":38.213},{"date":"2022-08-05","close":37.7663},{"date":"2022-08-08","close":37.9367},{"date":"2022-08-09","close":37.0801},{"date":"2022-08-10","close":38.2959},{"date":"2022-08-11","close":38.4801},{"date":"2022-08-12","close":39.2261},{"date":"2022-08-15","close":39.1985},{"date":"2022-08-16","close":39.0511},{"date":"2022-08-17","close":38.4893},{"date":"2022-08-18","close":38.6551},{"date":"2022-08-19","close":37.8031},{"date":"2022-08-22","close":36.5551},{"date":"2022-08-23","close":36.7117},{"date":"2022-08-24","close":36.8499},{"date":"2022-08-25","close":37.6143},{"date":"2022-08-26","close":36.2328},{"date":"2022-08-29","close":36.0762},{"date":"2022-08-30","close":35.7354},{"date":"2022-08-31","close":35.4683},{"date":"2022-09-01","close":34.9986},{"date":"2022-09-02","close":34.5565},{"date":"2022-09-06","close":34.271},{"date":"2022-09-07","close":34.9802},{"date":"2022-09-08","close":35.146},{"date":"2022-09-09","close":36.0394},{"date":"2022-09-12","close":36.5828},{"date":"2022-09-13","close":35.0262},{"date":"2022-09-14","close":35.3578},{"date":"2022-09-15","close":34.9802},{"date":"2022-09-16","close":34.6578},{"date":"2022-09-19","close":35.1644},{"date":"2022-09-20","close":34.4552},{"date":"2022-09-21","close":33.8658},{"date":"2022-09-22","close":33.35},{"date":"2022-09-23","close":32.3185},{"date":"2022-09-26","close":32.0974},{"date":"2022-09-27","close":32.0514},{"date":"2022-09-28","close":32.5671},{"date":"2022-09-29","close":31.204},{"date":"2022-09-30","close":30.7988},{"date":"2022-10-03","close":31.3882},{"date":"2022-10-04","close":32.9724},{"date":"2022-10-05","close":32.6454},{"date":"2022-10-06","close":32.4382},{"date":"2022-10-07","close":31.3146},{"date":"2022-10-10","close":30.7527},{"date":"2022-10-11","close":30.3935},{"date":"2022-10-12","close":30.3475},{"date":"2022-10-13","close":31.0106},{"date":"2022-10-14","close":30.108},{"date":"2022-10-17","close":31.1027},{"date":"2022-10-18","close":31.4251},{"date":"2022-10-19","close":31.1303},{"date":"2022-10-20","close":30.8909},{"date":"2022-10-21","close":31.7659},{"date":"2022-10-24","close":31.7751},{"date":"2022-10-25","close":32.65},{"date":"2022-10-26","close":32.6777},{"date":"2022-10-27","close":32.3185},{"date":"2022-10-28","close":32.9448},{"date":"2022-10-31","close":32.7053},{"date":"2022-11-01","close":32.8342},{"date":"2022-11-02","close":32.0882},{"date":"2022-11-03","close":31.9316},{"date":"2022-11-04","close":33.0461},{"date":"2022-11-07","close":33.3196},{"date":"2022-11-08","close":33.7368},{"date":"2022-11-09","close":32.7145},{"date":"2022-11-10","close":35.0815},{"date":"2022-11-11","close":36.113},{"date":"2022-11-14","close":35.7078},{"date":"2022-11-15","close":36.0854},{"date":"2022-11-16","close":35.0539},{"date":"2022-11-17","close":34.9434},{"date":"2022-11-18","close":35.1091},{"date":"2022-11-21","close":34.5473},{"date":"2022-11-22","close":35.0262},{"date":"2022-11-23","close":35.4039},{"date":"2022-11-25","close":35.2547},{"date":"2022-11-28","close":34.5013},{"date":"2022-11-29","close":34.5934},{"date":"2022-11-30","close":36.1223},{"date":"2022-12-01","close":36.0578},{"date":"2022-12-02","close":35.9933},{"date":"2022-12-05","close":35.3578},{"date":"2022-12-06","close":34.6855},{"date":"2022-12-07","close":34.5105},{"date":"2022-12-08","close":34.8697},{"date":"2022-12-09","close":34.7039},{"date":"2022-12-12","close":34.8144},{"date":"2022-12-13","close":35.198},{"date":"2022-12-14","close":34.8459},{"date":"2022-12-15","close":33.7248},{"date":"2022-12-16","close":33.3728},{"date":"2022-12-19","close":32.6408},{"date":"2022-12-20","close":32.437},{"date":"2022-12-21","close":32.7891},{"date":"2022-12-22","close":31.7236},{"date":"2022-12-23","close":31.4642},{"date":"2022-12-27","close":31.0472},{"date":"2022-12-28","close":30.4821},{"date":"2022-12-29","close":31.5521},{"date":"2022-12-30","close":31.4498},{"date":"2023-01-03","close":31.4498},{"date":"2023-01-04","close":32.6955},{"date":"2023-01-05","close":32.2772},{"date":"2023-01-06","close":32.8257},{"date":"2023-01-09","close":33.4021},{"date":"2023-01-10","close":34.0342},{"date":"2023-01-11","close":34.8114},{"date":"2023-01-12","close":35.6425},{"date":"2023-01-13","close":35.3915},{"date":"2023-01-17","close":35.1498},{"date":"2023-01-18","close":34.8151},{"date":"2023-01-19","close":34.2759},{"date":"2023-01-20","close":35.3543},{"date":"2023-01-23","close":36.7953},{"date":"2023-01-24","close":36.4746},{"date":"2023-01-25","close":36.5908},{"date":"2023-01-26","close":37.4274},{"date":"2023-01-27","close":38.6453},{"date":"2023-01-30","close":37.6877},{"date":"2023-01-31","close":38.2641},{"date":"2023-02-01","close":39.3518},{"date":"2023-02-02","close":39.9654},{"date":"2023-02-03","close":38.9799},{"date":"2023-02-06","close":38.5058},{"date":"2023-02-07","close":38.7289},{"date":"2023-02-08","close":38.4965},{"date":"2023-02-09","close":38.199},{"date":"2023-02-10","close":37.3159},{"date":"2023-02-13","close":37.6413},{"date":"2023-02-14","close":38.2827},{"date":"2023-02-15","close":38.8684},{"date":"2023-02-16","close":38.3199},{"date":"2023-02-17","close":37.697},{"date":"2023-02-21","close":36.6001},{"date":"2023-02-22","close":36.4048},{"date":"2023-02-23","close":36.4978},{"date":"2023-02-24","close":35.3915},{"date":"2023-02-27","close":36.0795},{"date":"2023-02-28","close":36.1445},{"date":"2023-03-01","close":36.1817},{"date":"2023-03-02","close":36.2905},{"date":"2023-03-03","close":37.3066},{"date":"2023-03-06","close":36.9347},{"date":"2023-03-07","close":35.8284},{"date":"2023-03-08","close":35.847},{"date":"2023-03-09","close":34.7594},{"date":"2023-03-10","close":34.0342},{"date":"2023-03-13","close":33.8669},{"date":"2023-03-14","close":33.8111},{"date":"2023-03-15","close":32.7699},{"date":"2023-03-16","close":33.3649},{"date":"2023-03-17","close":32.7141},{"date":"2023-03-20","close":32.9373},{"date":"2023-03-21","close":33.9599},{"date":"2023-03-22","close":33.6252},{"date":"2023-03-23","close":33.8576},{"date":"2023-03-24","close":33.4579},{"date":"2023-03-27","close":33.6717},{"date":"2023-03-28","close":34.0528},{"date":"2023-03-29","close":34.8895},{"date":"2023-03-30","close":35.4008},{"date":"2023-03-31","close":35.6611},{"date":"2023-04-03","close":35.4473},{"date":"2023-04-04","close":34.8988},{"date":"2023-04-05","close":34.1086},{"date":"2023-04-06","close":34.0063},{"date":"2023-04-10","close":34.2759},{"date":"2023-04-11","close":34.8058},{"date":"2023-04-12","close":34.2202},{"date":"2023-04-13","close":34.936},{"date":"2023-04-14","close":34.8337},{"date":"2023-04-17","close":35.2149},{"date":"2023-04-18","close":35.2707},{"date":"2023-04-19","close":34.8616},{"date":"2023-04-20","close":33.5415},{"date":"2023-04-21","close":33.3835},{"date":"2023-04-24","close":33.5787},{"date":"2023-04-25","close":32.584},{"date":"2023-04-26","close":32.7513},{"date":"2023-04-27","close":33.746},{"date":"2023-04-28","close":33.7925},{"date":"2023-05-01","close":33.337},{"date":"2023-05-02","close":33.2161},{"date":"2023-05-03","close":33.2533},{"date":"2023-05-04","close":33.1511},{"date":"2023-05-05","close":34.1365},{"date":"2023-05-08","close":34.3968},{"date":"2023-05-09","close":34.0156},{"date":"2023-05-10","close":34.7408},{"date":"2023-05-11","close":34.9546},{"date":"2023-05-12","close":34.3224},{"date":"2023-05-15","close":34.7965},{"date":"2023-05-16","close":34.09},{"date":"2023-05-17","close":34.685},{"date":"2023-05-18","close":34.8058},{"date":"2023-05-19","close":34.7872},{"date":"2023-05-22","close":35.3729},{"date":"2023-05-23","close":34.7965},{"date":"2023-05-24","close":34.3503},{"date":"2023-05-25","close":33.9599},{"date":"2023-05-26","close":34.5269},{"date":"2023-05-30","close":34.5084},{"date":"2023-05-31","close":34.1458},{"date":"2023-06-01","close":34.2945},{"date":"2023-06-02","close":35.2614},{"date":"2023-06-05","close":35.2614},{"date":"2023-06-06","close":36.0887},{"date":"2023-06-07","close":35.9374},{"date":"2023-06-08","close":36.2006},{"date":"2023-06-09","close":36.2853},{"date":"2023-06-12","close":36.9905},{"date":"2023-06-13","close":37.9213},{"date":"2023-06-14","close":38.0248},{"date":"2023-06-15","close":38.5419},{"date":"2023-06-16","close":38.4479},{"date":"2023-06-20","close":37.6675},{"date":"2023-06-21","close":37.2726},{"date":"2023-06-22","close":36.7272},{"date":"2023-06-23","close":35.9186},{"date":"2023-06-26","close":35.8904},{"date":"2023-06-27","close":36.7554},{"date":"2023-06-28","close":37.0469},{"date":"2023-06-29","close":37.5264},{"date":"2023-06-30","close":38.4667},{"date":"2023-07-03","close":39.5001},{"date":"2023-07-05","close":39.7267},{"date":"2023-07-06","close":39.0215},{"date":"2023-07-07","close":40.0464},{"date":"2023-07-10","close":40.5729},{"date":"2023-07-11","close":41.0055},{"date":"2023-07-12","close":41.2781},{"date":"2023-07-13","close":41.5602},{"date":"2023-07-14","close":40.9678},{"date":"2023-07-17","close":41.2687},{"date":"2023-07-18","close":41.6637},{"date":"2023-07-19","close":41.5988},{"date":"2023-07-20","close":41.138},{"date":"2023-07-21","close":40.7516},{"date":"2023-07-24","close":41.2781},{"date":"2023-07-25","close":40.9678},{"date":"2023-07-26","close":41.9269},{"date":"2023-07-27","close":41.1935},{"date":"2023-07-28","close":42.8775},{"date":"2023-07-31","close":42.9424},{"date":"2023-08-01","close":42.4441},{"date":"2023-08-02","close":41.0948},{"date":"2023-08-03","close":41.3628},{"date":"2023-08-04","close":40.2626},{"date":"2023-08-07","close":40.1498},{"date":"2023-08-08","close":39.6515},{"date":"2023-08-09","close":39.0591},{"date":"2023-08-10","close":38.8052},{"date":"2023-08-11","close":38.1376},{"date":"2023-08-14","close":37.7709},{"date":"2023-08-15","close":36.9905},{"date":"2023-08-16","close":36.3323},{"date":"2023-08-17","close":36.21},{"date":"2023-08-18","close":35.8151},{"date":"2023-08-21","close":36.3699},{"date":"2023-08-22","close":36.148},{"date":"2023-08-23","close":36.2477},{"date":"2023-08-24","close":35.722},{"date":"2023-08-25","close":36.21},{"date":"2023-08-28","close":36.6332},{"date":"2023-08-29","close":37.9684},{"date":"2023-08-30","close":37.8555},{"date":"2023-08-31","close":37.3478},{"date":"2023-09-01","close":37.3854},{"date":"2023-09-05","close":37.3008},{"date":"2023-09-06","close":37.0224},{"date":"2023-09-07","close":36.2759},{"date":"2023-09-08","close":35.7493},{"date":"2023-09-11","close":36.4169},{"date":"2023-09-12","close":36.6238},{"date":"2023-09-13","close":36.0972},{"date":"2023-09-14","close":36.6896},{"date":"2023-09-15","close":36.5673},{"date":"2023-09-18","close":36.2665},{"date":"2023-09-19","close":35.7681},{"date":"2023-09-20","close":35.2698},{"date":"2023-09-21","close":34.2449},{"date":"2023-09-22","close":34.3859},{"date":"2023-09-25","close":34.2449},{"date":"2023-09-26","close":33.7917},{"date":"2023-09-27","close":34.0004},{"date":"2023-09-28","close":34.5928},{"date":"2023-09-29","close":34.9689},{"date":"2023-10-02","close":34.4799},{"date":"2023-10-03","close":33.4644},{"date":"2023-10-04","close":33.8876},{"date":"2023-10-05","close":33.0131},{"date":"2023-10-06","close":33.4926},{"date":"2023-10-09","close":32.778},{"date":"2023-10-10","close":33.8405},{"date":"2023-10-11","close":33.944},{"date":"2023-10-12","close":33.5773},{"date":"2023-10-13","close":33.1824},{"date":"2023-10-16","close":33.2388},{"date":"2023-10-17","close":33.4644},{"date":"2023-10-18","close":31.8001},{"date":"2023-10-19","close":30.8787},{"date":"2023-10-20","close":30.3521},{"date":"2023-10-23","close":30.3145},{"date":"2023-10-24","close":31.0573},{"date":"2023-10-25","close":30.1077},{"date":"2023-10-26","close":29.7597},{"date":"2023-10-27","close":29.6187},{"date":"2023-10-30","close":29.6375},{"date":"2023-10-31","close":29.3084},{"date":"2023-11-01","close":29.4871},{"date":"2023-11-02","close":30.7},{"date":"2023-11-03","close":31.4523},{"date":"2023-11-06","close":31.6873},{"date":"2023-11-07","close":31.3112},{"date":"2023-11-08","close":30.8693},{"date":"2023-11-09","close":30.1077},{"date":"2023-11-10","close":30.1547},{"date":"2023-11-13","close":30.3803},{"date":"2023-11-14","close":31.9036},{"date":"2023-11-15","close":32.4113},{"date":"2023-11-16","close":31.5651},{"date":"2023-11-17","close":31.8566},{"date":"2023-11-20","close":32.3925},{"date":"2023-11-21","close":31.6215},{"date":"2023-11-22","close":31.5087},{"date":"2023-11-24","close":31.913},{"date":"2023-11-27","close":31.3958},{"date":"2023-11-28","close":31.7437},{"date":"2023-11-29","close":31.7531},{"date":"2023-11-30","close":31.3864},{"date":"2023-12-01","close":31.6403},{"date":"2023-12-04","close":31.3676},{"date":"2023-12-05","close":31.0667},{"date":"2023-12-06","close":31.7061},{"date":"2023-12-07","close":31.9788},{"date":"2023-12-08","close":32.1104},{"date":"2023-12-11","close":32.1481},{"date":"2023-12-12","close":31.6121},{"date":"2023-12-13","close":32.1387},{"date":"2023-12-14","close":34.0568},{"date":"2023-12-15","close":33.4738},{"date":"2023-12-18","close":33.5961},{"date":"2023-12-19","close":34.0192},{"date":"2023-12-20","close":32.8973},{"date":"2023-12-21","close":33.3339},{"date":"2023-12-22","close":33.2703},{"date":"2023-12-26","close":33.8654},{"date":"2023-12-27","close":33.9603},{"date":"2023-12-28","close":34.1881},{"date":"2023-12-29","close":33.9129},{"date":"2024-01-02","close":33.0017},{"date":"2024-01-03","close":32.1475},{"date":"2024-01-04","close":32.3183},{"date":"2024-01-05","close":32.1665},{"date":"2024-01-08","close":32.2519},{"date":"2024-01-09","close":31.6634},{"date":"2024-01-10","close":31.4072},{"date":"2024-01-11","close":31.2553},{"date":"2024-01-12","close":30.5245},{"date":"2024-01-16","close":29.4899},{"date":"2024-01-17","close":28.7211},{"date":"2024-01-18","close":28.759},{"date":"2024-01-19","close":28.5028},{"date":"2024-01-22","close":28.4268},{"date":"2024-01-23","close":28.8065},{"date":"2024-01-24","close":28.6926},{"date":"2024-01-25","close":28.3414},{"date":"2024-01-26","close":28.5502},{"date":"2024-01-29","close":29.2336},{"date":"2024-01-30","close":28.8729},{"date":"2024-01-31","close":28.4174},{"date":"2024-02-01","close":28.9109},{"date":"2024-02-02","close":28.6357},{"date":"2024-02-05","close":28.0946},{"date":"2024-02-06","close":28.8919},{"date":"2024-02-07","close":28.9394},{"date":"2024-02-08","close":29.2811},{"date":"2024-02-09","close":29.4614},{"date":"2024-02-12","close":29.8031},{"date":"2024-02-13","close":28.7021},{"date":"2024-02-14","close":29.3285},{"date":"2024-02-15","close":29.879},{"date":"2024-02-16","close":30.0689},{"date":"2024-02-20","close":29.4709},{"date":"2024-02-21","close":29.7177},{"date":"2024-02-22","close":29.5563},{"date":"2024-02-23","close":29.2906},{"date":"2024-02-26","close":29.8885},{"date":"2024-02-27","close":30.3536},{"date":"2024-02-28","close":30.2872},{"date":"2024-02-29","close":30.8092},{"date":"2024-03-01","close":30.9895},{"date":"2024-03-04","close":30.0309},{"date":"2024-03-05","close":29.4994},{"date":"2024-03-06","close":29.974},{"date":"2024-03-07","close":30.2397},{"date":"2024-03-08","close":30.0214},{"date":"2024-03-11","close":30.2682},{"date":"2024-03-12","close":30.8472},{"date":"2024-03-13","close":30.5624},{"date":"2024-03-14","close":29.7462},{"date":"2024-03-15","close":29.7651},{"date":"2024-03-18","close":29.9645},{"date":"2024-03-19","close":29.8601},{"date":"2024-03-20","close":30.3062},{"date":"2024-03-21","close":30.1258},{"date":"2024-03-22","close":29.7936},{"date":"2024-03-25","close":29.8316},{"date":"2024-03-26","close":29.7367},{"date":"2024-03-27","close":29.955},{"date":"2024-03-28","close":29.8316},{"date":"2024-04-01","close":29.6987},{"date":"2024-04-02","close":29.2336},{"date":"2024-04-03","close":29.3665},{"date":"2024-04-04","close":29.1292},{"date":"2024-04-05","close":29.1482},{"date":"2024-04-08","close":29.6142},{"date":"2024-04-09","close":29.936},{"date":"2024-04-10","close":29.2526},{"date":"2024-04-11","close":29.338},{"date":"2024-04-12","close":28.4933},{"date":"2024-04-15","close":27.9143},{"date":"2024-04-16","close":27.4682},{"date":"2024-04-17","close":27.5821},{"date":"2024-04-18","close":27.6201},{"date":"2024-04-19","close":27.3258},{"date":"2024-04-22","close":27.4208},{"date":"2024-04-23","close":27.5726},{"date":"2024-04-24","close":27.7245},{"date":"2024-04-25","close":27.5252},{"date":"2024-04-26","close":28.1326},{"date":"2024-04-29","close":28.8065},{"date":"2024-04-30","close":28.1222},{"date":"2024-05-01","close":28.2655},{"date":"2024-05-02","close":29.4519},{"date":"2024-05-03","close":29.7841},{"date":"2024-05-06","close":30.1258},{"date":"2024-05-07","close":29.6797},{"date":"2024-05-08","close":29.4899},{"date":"2024-05-09","close":29.8411},{"date":"2024-05-10","close":29.4994},{"date":"2024-05-13","close":29.8601},{"date":"2024-05-14","close":30.5909},{"date":"2024-05-15","close":30.42},{"date":"2024-05-16","close":30.1068},{"date":"2024-05-17","close":30.1068},{"date":"2024-05-20","close":29.955},{"date":"2024-05-21","close":29.7177},{"date":"2024-05-22","close":29.4946},{"date":"2024-05-23","close":28.7401},{"date":"2024-05-24","close":29.2906},{"date":"2024-05-28","close":29.3285},{"date":"2024-05-29","close":28.9774},{"date":"2024-05-30","close":29.5279},{"date":"2024-05-31","close":29.4234},{"date":"2024-06-03","close":29.4519},{"date":"2024-06-04","close":29.1577},{"date":"2024-06-05","close":29.5611},{"date":"2024-06-06","close":29.3855},{"date":"2024-06-07","close":28.8255},{"date":"2024-06-10","close":28.8729},{"date":"2024-06-11","close":28.4458},{"date":"2024-06-12","close":28.619},{"date":"2024-06-13","close":28.0129},{"date":"2024-06-14","close":27.5127},{"date":"2024-06-17","close":27.7532},{"date":"2024-06-18","close":27.7821},{"date":"2024-06-20","close":27.5416},{"date":"2024-06-21","close":27.2722},{"date":"2024-06-24","close":27.657},{"date":"2024-06-25","close":27.5223},{"date":"2024-06-26","close":27.859},{"date":"2024-06-27","close":27.6762},{"date":"2024-06-28","close":27.4357},{"date":"2024-07-01","close":27.6859},{"date":"2024-07-02","close":27.8494},{"date":"2024-07-03","close":28.8114},{"date":"2024-07-05","close":28.6671},{"date":"2024-07-08","close":28.619},{"date":"2024-07-09","close":28.5709},{"date":"2024-07-10","close":29.0038},{"date":"2024-07-11","close":29.783},{"date":"2024-07-12","close":30.7257},{"date":"2024-07-15","close":29.9369},{"date":"2024-07-16","close":30.5333},{"date":"2024-07-17","close":29.9369},{"date":"2024-07-18","close":29.2924},{"date":"2024-07-19","close":29.0326},{"date":"2024-07-22","close":29.3982},{"date":"2024-07-23","close":28.9268},{"date":"2024-07-24","close":27.8975},{"date":"2024-07-25","close":27.8879},{"date":"2024-07-26","close":28.2342},{"date":"2024-07-29","close":27.936},{"date":"2024-07-30","close":27.6185},{"date":"2024-07-31","close":28.2246},{"date":"2024-08-01","close":27.0606},{"date":"2024-08-02","close":26.4257},{"date":"2024-08-05","close":25.7908},{"date":"2024-08-06","close":25.7619},{"date":"2024-08-07","close":25.3963},{"date":"2024-08-08","close":26.089},{"date":"2024-08-09","close":26.0505},{"date":"2024-08-12","close":25.6272},{"date":"2024-08-13","close":26.1467},{"date":"2024-08-14","close":25.9524},{"date":"2024-08-15","close":26.5411},{"date":"2024-08-16","close":26.6277},{"date":"2024-08-19","close":27.176},{"date":"2024-08-20","close":26.8201},{"date":"2024-08-21","close":27.5223},{"date":"2024-08-22","close":27.176},{"date":"2024-08-23","close":28.0226},{"date":"2024-08-26","close":27.9841},{"date":"2024-08-27","close":28.1187},{"date":"2024-08-28","close":27.2337},{"date":"2024-08-29","close":27.7724},{"date":"2024-08-30","close":28.0322},{"date":"2024-09-03","close":27.3684},{"date":"2024-09-04","close":27.4117},{"date":"2024-09-05","close":27.681},{"date":"2024-09-06","close":26.6662},{"date":"2024-09-09","close":27.099},{"date":"2024-09-10","close":27.0702},{"date":"2024-09-11","close":28.0322},{"date":"2024-09-12","close":27.8686},{"date":"2024-09-13","close":28.1765},{"date":"2024-09-16","close":28.1187},{"date":"2024-09-17","close":28.3217},{"date":"2024-09-18","close":28.0226},{"date":"2024-09-19","close":28.7921},{"date":"2024-09-20","close":28.263},{"date":"2024-09-23","close":28.4843},{"date":"2024-09-24","close":29.6675},{"date":"2024-09-25","close":29.1192},{"date":"2024-09-26","close":30.1389},{"date":"2024-09-27","close":30.8123},{"date":"2024-09-30","close":30.5526},{"date":"2024-10-01","close":30.5468},{"date":"2024-10-02","close":30.8219},{"date":"2024-10-03","close":30.1004},{"date":"2024-10-04","close":30.4756},{"date":"2024-10-07","close":31.1105},{"date":"2024-10-08","close":30.264},{"date":"2024-10-09","close":30.6584},{"date":"2024-10-10","close":30.4564},{"date":"2024-10-11","close":30.5237},{"date":"2024-10-14","close":29.8792},{"date":"2024-10-15","close":29.0134},{"date":"2024-10-16","close":29.1481},{"date":"2024-10-17","close":28.4554},{"date":"2024-10-18","close":28.8114},{"date":"2024-10-21","close":28.5709},{"date":"2024-10-22","close":28.6478},{"date":"2024-10-23","close":28.5516},{"date":"2024-10-24","close":29.0134},{"date":"2024-10-25","close":29.4559},{"date":"2024-10-28","close":30.0466},{"date":"2024-10-29","close":29.4848},{"date":"2024-10-30","close":29.2789},{"date":"2024-10-31","close":28.4073},{"date":"2024-11-01","close":28.5324},{"date":"2024-11-04","close":28.7344},{"date":"2024-11-05","close":29.2346},{"date":"2024-11-06","close":28.5228},{"date":"2024-11-07","close":29.4367},{"date":"2024-11-08","close":29.225},{"date":"2024-11-11","close":29.8599},{"date":"2024-11-12","close":28.7729},{"date":"2024-11-13","close":28.7344},{"date":"2024-11-14","close":28.1572},{"date":"2024-11-15","close":27.9331},{"date":"2024-11-18","close":28.3592},{"date":"2024-11-19","close":28.2727},{"date":"2024-11-20","close":28.138},{"date":"2024-11-21","close":28.1765},{"date":"2024-11-22","close":28.2246},{"date":"2024-11-25","close":28.4939},{"date":"2024-11-26","close":27.8783},{"date":"2024-11-27","close":28.0707},{"date":"2024-11-29","close":28.3689},{"date":"2024-12-02","close":28.4362},{"date":"2024-12-03","close":28.3092},{"date":"2024-12-04","close":28.4073},{"date":"2024-12-05","close":28.5035},{"date":"2024-12-06","close":28.9653},{"date":"2024-12-09","close":29.8503},{"date":"2024-12-10","close":29.2154},{"date":"2024-12-11","close":29.4367},{"date":"2024-12-12","close":29.4367},{"date":"2024-12-13","close":29.3597},{"date":"2024-12-16","close":29.4376},{"date":"2024-12-17","close":29.61},{"date":"2024-12-18","close":28.6652},{"date":"2024-12-19","close":28.7042},{"date":"2024-12-20","close":29.0256},{"date":"2024-12-23","close":29.1425},{"date":"2024-12-24","close":29.4542},{"date":"2024-12-26","close":29.7561},{"date":"2024-12-27","close":29.2594},{"date":"2024-12-30","close":28.6847},{"date":"2024-12-31","close":28.4704},{"date":"2025-01-02","close":28.2659},{"date":"2025-01-03","close":29.2204},{"date":"2025-01-06","close":29.4542},{"date":"2025-01-07","close":29.4737},{"date":"2025-01-08","close":29.0159},{"date":"2025-01-10","close":28.2464},{"date":"2025-01-13","close":28.149},{"date":"2025-01-14","close":28.5776},{"date":"2025-01-15","close":28.9672},{"date":"2025-01-16","close":29.0159},{"date":"2025-01-17","close":29.347},{"date":"2025-01-21","close":29.6782},{"date":"2025-01-22","close":29.3373},{"date":"2025-01-23","close":29.2399},{"date":"2025-01-24","close":29.4737},{"date":"2025-01-27","close":29.3665},{"date":"2025-01-28","close":29.123},{"date":"2025-01-29","close":29.0354},{"date":"2025-01-30","close":29.5126},{"date":"2025-01-31","close":28.9964},{"date":"2025-02-03","close":28.3243},{"date":"2025-02-04","close":28.9185},{"date":"2025-02-05","close":28.7724},{"date":"2025-02-06","close":29.1133},{"date":"2025-02-07","close":28.9574},{"date":"2025-02-10","close":29.162},{"date":"2025-02-11","close":28.4607},{"date":"2025-02-12","close":28.86},{"date":"2025-02-13","close":29.873},{"date":"2025-02-14","close":30.3405},{"date":"2025-02-18","close":30.4769},{"date":"2025-02-19","close":30.3503},{"date":"2025-02-20","close":30.4087},{"date":"2025-02-21","close":30.175},{"date":"2025-02-24","close":29.9412},{"date":"2025-02-25","close":30.0678},{"date":"2025-02-26","close":30.6133},{"date":"2025-02-27","close":30.3892},{"date":"2025-02-28","close":29.7756},{"date":"2025-03-03","close":28.8893},{"date":"2025-03-04","close":28.7091},{"date":"2025-03-05","close":29.873},{"date":"2025-03-06","close":29.8925},{"date":"2025-03-07","close":30.5938},{"date":"2025-03-10","close":29.649},{"date":"2025-03-11","close":30.4282},{"date":"2025-03-12","close":30.4087},{"date":"2025-03-13","close":29.9315},{"date":"2025-03-14","close":30.2529},{"date":"2025-03-17","close":30.6327},{"date":"2025-03-18","close":30.4866},{"date":"2025-03-19","close":30.7691},{"date":"2025-03-20","close":30.136},{"date":"2025-03-21","close":29.8633},{"date":"2025-03-24","close":30.2918},{"date":"2025-03-25","close":30.2042},{"date":"2025-03-26","close":30.0483},{"date":"2025-03-27","close":29.7172},{"date":"2025-03-28","close":28.8211},{"date":"2025-03-31","close":28.4704},{"date":"2025-04-01","close":28.6263},{"date":"2025-04-02","close":28.7432},{"date":"2025-04-03","close":27.5354},{"date":"2025-04-04","close":26.0257},{"date":"2025-04-07","close":25.1588},{"date":"2025-04-08","close":24.0484},{"date":"2025-04-09","close":26.4737},{"date":"2025-04-10","close":25.8114},{"date":"2025-04-11","close":26.6101},{"date":"2025-04-14","close":27.0776},{"date":"2025-04-15","close":26.8146},{"date":"2025-04-16","close":26.2399},{"date":"2025-04-17","close":26.425},{"date":"2025-04-21","close":26.1425},{"date":"2025-04-22","close":26.951},{"date":"2025-04-23","close":27.623},{"date":"2025-04-24","close":28.2269},{"date":"2025-04-25","close":28.3438},{"date":"2025-04-28","close":28.5386},{"date":"2025-04-29","close":28.5678},{"date":"2025-04-30","close":28.2074},{"date":"2025-05-01","close":28.1003},{"date":"2025-05-02","close":28.9672},{"date":"2025-05-05","close":28.8893},{"date":"2025-05-06","close":28.7724},{"date":"2025-05-07","close":28.5678},{"date":"2025-05-08","close":29.1522},{"date":"2025-05-09","close":29.5418},{"date":"2025-05-12","close":30.5548},{"date":"2025-05-13","close":30.6327},{"date":"2025-05-14","close":30.8178},{"date":"2025-05-15","close":30.6522},{"date":"2025-05-16","close":30.7496},{"date":"2025-05-19","close":30.5256},{"date":"2025-05-20","close":30.5451},{"date":"2025-05-21","close":30.5646},{"date":"2025-05-22","close":30.2626},{"date":"2025-05-23","close":29.9996},{"date":"2025-05-27","close":29.8243},{"date":"2025-05-28","close":29.7756},{"date":"2025-05-29","close":29.912},{"date":"2025-05-30","close":29.2496},{"date":"2025-06-02","close":29.0743},{"date":"2025-06-03","close":29.4444},{"date":"2025-06-04","close":29.649},{"date":"2025-06-05","close":29.3763},{"date":"2025-06-06","close":29.4444},{"date":"2025-06-09","close":29.8633},{"date":"2025-06-10","close":30.3113},{"date":"2025-06-11","close":30.6425},{"date":"2025-06-12","close":30.2918},{"date":"2025-06-13","close":29.5711},{"date":"2025-06-16","close":29.8141},{"date":"2025-06-17","close":29.1647},{"date":"2025-06-18","close":29.3713},{"date":"2025-06-20","close":28.9777},{"date":"2025-06-23","close":29.4599},{"date":"2025-06-24","close":30.2569},{"date":"2025-06-25","close":29.942},{"date":"2025-06-26","close":30.3258},{"date":"2025-06-27","close":30.2175},{"date":"2025-06-30","close":30.0896},{"date":"2025-07-01","close":30.3061},{"date":"2025-07-02","close":30.9476},{"date":"2025-07-03","close":31.3393},{"date":"2025-07-07","close":30.6505},{"date":"2025-07-08","close":31.2999},{"date":"2025-07-09","close":31.4376},{"date":"2025-07-10","close":31.9395},{"date":"2025-07-11","close":31.7722},{"date":"2025-07-14","close":32.2051},{"date":"2025-07-15","close":32.0674},{"date":"2025-07-16","close":31.8903},{"date":"2025-07-17","close":33.0022},{"date":"2025-07-18","close":33.1891},{"date":"2025-07-21","close":33.1497},{"date":"2025-07-22","close":34.0058},{"date":"2025-07-23","close":34.2616},{"date":"2025-07-24","close":34.3699},{"date":"2025-07-25","close":34.4978},{"date":"2025-07-28","close":33.868},{"date":"2025-07-29","close":33.0433},{"date":"2025-07-30","close":32.3909},{"date":"2025-07-31","close":32.0396},{"date":"2025-08-01","close":31.6165},{"date":"2025-08-04","close":31.9117},{"date":"2025-08-05","close":32.1675},{"date":"2025-08-06","close":32.2069},{"date":"2025-08-07","close":32.7186},{"date":"2025-08-08","close":33.1122},{"date":"2025-08-11","close":33.7223},{"date":"2025-08-12","close":33.9683},{"date":"2025-08-13","close":34.3619},{"date":"2025-08-14","close":33.9781},{"date":"2025-08-15","close":34.1946},{"date":"2025-08-18","close":34.3127},{"date":"2025-08-19","close":34.3127},{"date":"2025-08-20","close":33.9388},{"date":"2025-08-21","close":34.1257},{"date":"2025-08-22","close":35.3951},{"date":"2025-08-25","close":34.9818},{"date":"2025-08-26","close":35.4315},{"date":"2025-08-27","close":35.2377},{"date":"2025-08-28","close":35.159},{"date":"2025-08-29","close":34.7949},{"date":"2025-09-02","close":34.3225},{"date":"2025-09-03","close":34.1651},{"date":"2025-09-04","close":34.0077},{"date":"2025-09-05","close":34.4997},{"date":"2025-09-08","close":35.0507},{"date":"2025-09-09","close":34.6886},{"date":"2025-09-10","close":33.988},{"date":"2025-09-11","close":34.6866},{"date":"2025-09-12","close":34.6571},{"date":"2025-09-15","close":35.3912},{"date":"2025-09-16","close":35.7238},{"date":"2025-09-17","close":35.956},{"date":"2025-09-18","close":36.2807},{"date":"2025-09-19","close":36.2433},{"date":"2025-09-22","close":36.143},{"date":"2025-09-23","close":35.9462},{"date":"2025-09-24","close":35.8281},{"date":"2025-09-25","close":36.0642},{"date":"2025-09-26","close":35.9658},{"date":"2025-09-29","close":36.015},{"date":"2025-09-30","close":36.0839},{"date":"2025-10-01","close":36.6881},{"date":"2025-10-02","close":36.9636},{"date":"2025-10-03","close":36.9203},{"date":"2025-10-06","close":37.0983},{"date":"2025-10-07","close":36.4382},{"date":"2025-10-08","close":36.8023},{"date":"2025-10-09","close":36.2906},{"date":"2025-10-10","close":34.5711},{"date":"2025-10-13","close":35.9363},{"date":"2025-10-14","close":36.015},{"date":"2025-10-15","close":36.3595},{"date":"2025-10-16","close":36.1723},{"date":"2025-10-17","close":36.3699},{"date":"2025-10-20","close":36.9302},{"date":"2025-10-21","close":36.6437},{"date":"2025-10-22","close":36.4579},{"date":"2025-10-23","close":37.0089},{"date":"2025-10-24","close":37.9437},{"date":"2025-10-27","close":38.0072},{"date":"2025-10-28","close":38.2387},{"date":"2025-10-29","close":38.4575},{"date":"2025-10-30","close":37.9339},{"date":"2025-10-31","close":38.293},{"date":"2025-11-03","close":38.052},{"date":"2025-11-04","close":36.8908},{"date":"2025-11-05","close":37.7961},{"date":"2025-11-06","close":37.186},{"date":"2025-11-07","close":37.2155},{"date":"2025-11-10","close":38.2783},{"date":"2025-11-11","close":38.6102},{"date":"2025-11-12","close":38.3373},{"date":"2025-11-13","close":38.1767},{"date":"2025-11-14","close":37.7589},{"date":"2025-11-17","close":37.1959},{"date":"2025-11-18","close":36.9991},{"date":"2025-11-19","close":36.7235},{"date":"2025-11-20","close":35.4542},{"date":"2025-11-21","close":35.8182},{"date":"2025-11-24","close":35.9855},{"date":"2025-11-25","close":36.5366},{"date":"2025-11-26","close":37.1959},{"date":"2025-11-28","close":37.4349},{"date":"2025-12-01","close":37.1368},{"date":"2025-12-02","close":37.2583},{"date":"2025-12-03","close":37.3336},{"date":"2025-12-04","close":37.4251},{"date":"2025-12-05","close":37.8355},{"date":"2025-12-08","close":37.9831},{"date":"2025-12-09","close":37.9024},{"date":"2025-12-10","close":38.3341},{"date":"2025-12-11","close":38.1819},{"date":"2025-12-12","close":37.9211},{"date":"2025-12-15","close":37.7764},{"date":"2025-12-16","close":37.3812},{"date":"2025-12-17","close":37.1429},{"date":"2025-12-18","close":37.4354},{"date":"2025-12-19","close":38.1556},{"date":"2025-12-22","close":38.3175},{"date":"2025-12-23","close":38.1457},{"date":"2025-12-24","close":38.4435},{"date":"2025-12-26","close":38.6052},{"date":"2025-12-29","close":38.235},{"date":"2025-12-30","close":38.1268},{"date":"2025-12-31","close":37.6562},{"date":"2026-01-02","close":38.2648},{"date":"2026-01-05","close":38.5756},{"date":"2026-01-06","close":39.069},{"date":"2026-01-07","close":38.791},{"date":"2026-01-08","close":38.7973},{"date":"2026-01-09","close":38.8308},{"date":"2026-01-12","close":39.3768},{"date":"2026-01-13","close":39.5853},{"date":"2026-01-14","close":39.3371},{"date":"2026-01-15","close":39.3439},{"date":"2026-01-16","close":38.5825},{"date":"2026-01-20","close":38.3045},{"date":"2026-01-21","close":39.3838},{"date":"2026-01-22","close":40.0421},{"date":"2026-01-23","close":39.9726},{"date":"2026-01-26","close":39.8038},{"date":"2026-01-27","close":39.9527},{"date":"2026-01-28","close":39.7214},{"date":"2026-01-29","close":39.496},{"date":"2026-01-30","close":38.0534},{"date":"2026-02-02","close":37.6294},{"date":"2026-02-03","close":37.828},{"date":"2026-02-04","close":37.9074},{"date":"2026-02-05","close":37.3018},{"date":"2026-02-06","close":38.7166},{"date":"2026-02-09","close":38.94},{"date":"2026-02-10","close":39.218},{"date":"2026-02-11","close":39.6648},{"date":"2026-02-12","close":38.9598},{"date":"2026-02-13","close":39.5158},{"date":"2026-02-17","close":39.2676},{"date":"2026-02-18","close":39.4662},{"date":"2026-02-19","close":39.3868},{"date":"2026-02-20","close":39.4295},{"date":"2026-02-23","close":39.3272},{"date":"2026-02-24","close":40.5981},{"date":"2026-02-25","close":40.9952},{"date":"2026-02-26","close":40.7668},{"date":"2026-02-27","close":40.4789},{"date":"2026-03-02","close":39.7541},{"date":"2026-03-03","close":37.4179},{"date":"2026-03-04","close":37.5798},{"date":"2026-03-05","close":36.6465},{"date":"2026-03-06","close":36.6465},{"date":"2026-03-09","close":37.5599},{"date":"2026-03-10","close":37.7485},{"date":"2026-03-11","close":38.235},{"date":"2026-03-12","close":37.3286},{"date":"2026-03-13","close":36.9344},{"date":"2026-03-16","close":37.7237},{"date":"2026-03-17","close":37.9273},{"date":"2026-03-18","close":37.0337},{"date":"2026-03-19","close":37.0468},{"date":"2026-03-20","close":35.8224},{"date":"2026-03-23","close":37.6097},{"date":"2026-03-24","close":37.6691},{"date":"2026-03-25","close":38.0762},{"date":"2026-03-26","close":36.9046},{"date":"2026-03-27","close":36.9245},{"date":"2026-03-30","close":36.8521},{"date":"2026-03-31","close":38.2549},{"date":"2026-04-01","close":38.5925},{"date":"2026-04-02","close":38.5423},{"date":"2026-04-06","close":38.5428},{"date":"2026-04-07","close":38.3751},{"date":"2026-04-08","close":39.8733},{"date":"2026-04-09","close":39.8336},{"date":"2026-04-10","close":40.24},{"date":"2026-04-13","close":40.7165},{"date":"2026-04-14","close":41.1689},{"date":"2026-04-15","close":41.1318},{"date":"2026-04-16","close":42.1267},{"date":"2026-04-17","close":43.1001},{"date":"2026-04-20","close":42.8485},{"date":"2026-04-21","close":42.9613},{"date":"2026-04-22","close":43.5928},{"date":"2026-04-23","close":42.2989},{"date":"2026-04-24","close":42.5582},{"date":"2026-04-27","close":42.7078},{"date":"2026-04-28","close":42.2465},{"date":"2026-04-29","close":42.2216},{"date":"2026-04-30","close":43.2093},{"date":"2026-05-01","close":43.2151},{"date":"2026-05-04","close":42.8121},{"date":"2026-05-05","close":43.4753},{"date":"2026-05-06","close":44.4106},{"date":"2026-05-07","close":43.6443},{"date":"2026-05-08","close":44.5397},{"date":"2026-05-11","close":44.9369},{"date":"2026-05-12","close":43.7851},{"date":"2026-05-13","close":44.9567},{"date":"2026-05-14","close":44.6489},{"date":"2026-05-15","close":42.8816},{"date":"2026-05-18","close":41.9384},{"date":"2026-05-19","close":40.6378},{"date":"2026-05-20","close":41.2831},{"date":"2026-05-21","close":42.2544},{"date":"2026-05-22","close":42.4348},{"date":"2026-05-26","close":43.4277},{"date":"2026-05-27","close":43.4972},{"date":"2026-05-28","close":44.4702},{"date":"2026-05-29","close":44.634},{"date":"2026-06-01","close":44.7809},{"date":"2026-06-02","close":45.1553},{"date":"2026-06-03","close":44.1227},{"date":"2026-06-04","close":43.3582},{"date":"2026-06-05","close":40.5881},{"date":"2026-06-08","close":40.5385},{"date":"2026-06-09","close":39.8137},{"date":"2026-06-10","close":38.7215},{"date":"2026-06-11","close":40.5087},{"date":"2026-06-12","close":41.2335},{"date":"2026-06-15","close":42.1},{"date":"2026-06-16","close":41.08},{"date":"2026-06-17","close":40.34},{"date":"2026-06-18","close":40.38},{"date":"2026-06-22","close":39.79},{"date":"2026-06-23","close":38.21},{"date":"2026-06-24","close":37.95},{"date":"2026-06-25","close":37.4924},{"date":"2026-06-26","close":36.899},{"date":"2026-06-29","close":37.87},{"date":"2026-06-30","close":38.1},{"date":"2026-07-01","close":37.81},{"date":"2026-07-02","close":37.7379},{"date":"2026-07-06","close":38.5528},{"date":"2026-07-07","close":37.07},{"date":"2026-07-08","close":36.49},{"date":"2026-07-09","close":36.74},{"date":"2026-07-10","close":36.86},{"date":"2026-07-13","close":36.35},{"date":"2026-07-14","close":36.6995},{"date":"2026-07-15","close":36.93},{"date":"2026-07-16","close":36.56},{"date":"2026-07-17","close":36.11},{"date":"2026-07-20","close":35.6774},{"date":"2026-07-21","close":36.17},{"date":"2026-07-22","close":35.95},{"date":"2026-07-23","close":35.5828},{"date":"2026-07-24","close":34.84},{"date":"2026-07-27","close":35.2924},{"date":"2026-07-28","close":35.3247},{"date":"2026-07-29","close":35.3},{"date":"2026-07-30","close":36.48},{"date":"2026-07-31","close":35.76},{"date":"2026-08-03","close":35.96},{"date":"2026-08-04","close":36.9572},{"date":"2026-08-05","close":36.6072},{"date":"2026-08-06","close":36.12},{"date":"2026-08-07","close":37.2502},{"date":"2026-08-10","close":37.335},{"date":"2026-08-11","close":37.1447},{"date":"2026-08-12","close":37.2077},{"date":"2026-08-13","close":37.08},{"date":"2026-08-14","close":37.4527},{"date":"2026-08-17","close":37.5618},{"date":"2026-08-18","close":36.44},{"date":"2026-08-19","close":36.9506},{"date":"2026-08-20","close":36.95},{"date":"2026-08-21","close":37.49},{"date":"2026-08-24","close":37.06},{"date":"2026-08-25","close":36.98},{"date":"2026-08-26","close":36.588},{"date":"2026-08-27","close":37.04},{"date":"2026-08-28","close":36.984},{"date":"2026-08-31","close":36.89},{"date":"2026-09-01","close":36.18},{"date":"2026-09-02","close":36.0396},{"date":"2026-09-03","close":36.7281},{"date":"2026-09-04","close":36.9059},{"date":"2026-09-08","close":36.46},{"date":"2026-09-09","close":36.29},{"date":"2026-09-10","close":35.62},{"date":"2026-09-11","close":35.74},{"date":"2026-09-14","close":35.26},{"date":"2026-09-15","close":35.03},{"date":"2026-09-16","close":34.58},{"date":"2026-09-17","close":35.27},{"date":"2026-09-18","close":34.62},{"date":"2026-09-21","close":34.7797},{"date":"2026-09-22","close":34.92},{"date":"2026-09-23","close":34.14},{"date":"2026-09-24","close":33.53},{"date":"2026-09-25","close":33.73},{"date":"2026-09-28","close":33.37},{"date":"2026-09-29","close":32.94},{"date":"2026-09-30","close":32.866},{"date":"2026-10-01","close":32.68},{"date":"2026-10-02","close":32.94},{"date":"2026-10-05","close":33.196},{"date":"2026-10-06","close":33.61},{"date":"2026-10-07","close":33.36},{"date":"2026-10-08","close":33.0},{"date":"2026-10-09","close":33.34},{"date":"2026-10-12","close":32.64},{"date":"2026-10-13","close":32.78},{"date":"2026-10-14","close":32.1938},{"date":"2026-10-15","close":32.12},{"date":"2026-10-16","close":31.41},{"date":"2026-10-19","close":31.91},{"date":"2026-10-20","close":31.91},{"date":"2026-10-21","close":31.52},{"date":"2026-10-22","close":30.63},{"date":"2026-10-23","close":30.38}],"chart_data":[{"date":"2024-10-24","open":29.0,"high":29.16,"low":28.78,"close":29.01,"volume":28567,"rsi_14":37.21,"sma_20":31.0,"sma_60":29.32,"sma_120":29.77},{"date":"2024-10-25","open":29.36,"high":29.68,"low":29.36,"close":29.46,"volume":36545,"rsi_14":35.02,"sma_20":30.93,"sma_60":29.36,"sma_120":29.77},{"date":"2024-10-28","open":29.67,"high":30.3,"low":29.67,"close":30.05,"volume":23597,"rsi_14":47.93,"sma_20":30.9,"sma_60":29.42,"sma_120":29.77},{"date":"2024-10-29","open":30.04,"high":30.04,"low":29.47,"close":29.48,"volume":30771,"rsi_14":39.2,"sma_20":30.85,"sma_60":29.48,"sma_120":29.76},{"date":"2024-10-30","open":29.31,"high":29.44,"low":29.23,"close":29.28,"volume":20635,"rsi_14":39.17,"sma_20":30.77,"sma_60":29.54,"sma_120":29.75},{"date":"2024-10-31","open":28.91,"high":28.91,"low":28.32,"close":28.41,"volume":18855,"rsi_14":33.05,"sma_20":30.68,"sma_60":29.6,"sma_120":29.74},{"date":"2024-11-01","open":28.56,"high":28.83,"low":28.48,"close":28.53,"volume":23373,"rsi_14":38.23,"sma_20":30.58,"sma_60":29.64,"sma_120":29.73},{"date":"2024-11-04","open":28.84,"high":29.06,"low":28.72,"close":28.73,"volume":37749,"rsi_14":47.24,"sma_20":30.45,"sma_60":29.69,"sma_120":29.71},{"date":"2024-11-05","open":28.94,"high":29.29,"low":28.94,"close":29.23,"volume":23255,"rsi_14":50.8,"sma_20":30.4,"sma_60":29.75,"sma_120":29.69},{"date":"2024-11-06","open":28.5,"high":28.63,"low":28.3,"close":28.52,"volume":32630,"rsi_14":50.62,"sma_20":30.29,"sma_60":29.79,"sma_120":29.67},{"date":"2024-11-07","open":29.05,"high":29.62,"low":29.05,"close":29.44,"volume":30790,"rsi_14":55.21,"sma_20":30.24,"sma_60":29.85,"sma_120":29.67},{"date":"2024-11-08","open":29.07,"high":29.23,"low":28.93,"close":29.23,"volume":62727,"rsi_14":55.48,"sma_20":30.17,"sma_60":29.9,"sma_120":29.66},{"date":"2024-11-11","open":29.76,"high":29.92,"low":29.64,"close":29.86,"volume":36147,"rsi_14":59.28,"sma_20":30.17,"sma_60":29.95,"sma_120":29.65},{"date":"2024-11-12","open":29.41,"high":29.41,"low":28.72,"close":28.77,"volume":33905,"rsi_14":51.47,"sma_20":30.16,"sma_60":29.98,"sma_120":29.64},{"date":"2024-11-13","open":28.99,"high":29.22,"low":28.62,"close":28.73,"volume":24218,"rsi_14":48.03,"sma_20":30.13,"sma_60":30.01,"sma_120":29.64},{"date":"2024-11-14","open":28.76,"high":28.86,"low":28.14,"close":28.16,"volume":33329,"rsi_14":41.02,"sma_20":30.12,"sma_60":30.02,"sma_120":29.63},{"date":"2024-11-15","open":28.0,"high":28.01,"low":27.72,"close":27.93,"volume":176114,"rsi_14":34.61,"sma_20":30.07,"sma_60":30.04,"sma_120":29.61},{"date":"2024-11-18","open":28.21,"high":28.57,"low":28.21,"close":28.36,"volume":31387,"rsi_14":41.64,"sma_20":30.06,"sma_60":30.04,"sma_120":29.6},{"date":"2024-11-19","open":28.08,"high":28.35,"low":28.0,"close":28.27,"volume":36587,"rsi_14":42.39,"sma_20":30.04,"sma_60":30.05,"sma_120":29.59},{"date":"2024-11-20","open":28.09,"high":28.2,"low":27.97,"close":28.14,"volume":33496,"rsi_14":47.71,"sma_20":30.02,"sma_60":30.05,"sma_120":29.57},{"date":"2024-11-21","open":28.07,"high":28.32,"low":27.99,"close":28.18,"volume":28392,"rsi_14":46.92,"sma_20":29.98,"sma_60":30.06,"sma_120":29.56},{"date":"2024-11-22","open":27.84,"high":28.32,"low":27.84,"close":28.22,"volume":34032,"rsi_14":45.47,"sma_20":29.91,"sma_60":30.07,"sma_120":29.55},{"date":"2024-11-25","open":28.42,"high":28.72,"low":28.39,"close":28.49,"volume":37168,"rsi_14":43.14,"sma_20":29.83,"sma_60":30.08,"sma_120":29.53},{"date":"2024-11-26","open":28.24,"high":28.24,"low":27.86,"close":27.88,"volume":32421,"rsi_14":43.93,"sma_20":29.75,"sma_60":30.09,"sma_120":29.52},{"date":"2024-11-27","open":28.03,"high":28.25,"low":27.95,"close":28.07,"volume":47683,"rsi_14":35.1,"sma_20":29.69,"sma_60":30.1,"sma_120":29.51},{"date":"2024-11-29","open":27.99,"high":28.38,"low":27.96,"close":28.37,"volume":19280,"rsi_14":40.84,"sma_20":29.68,"sma_60":30.11,"sma_120":29.5},{"date":"2024-12-02","open":28.51,"high":28.66,"low":28.33,"close":28.44,"volume":31515,"rsi_14":32.66,"sma_20":29.68,"sma_60":30.14,"sma_120":29.5},{"date":"2024-12-03","open":28.21,"high":28.39,"low":28.13,"close":28.31,"volume":40719,"rsi_14":42.62,"sma_20":29.66,"sma_60":30.16,"sma_120":29.5},{"date":"2024-12-04","open":28.44,"high":28.56,"low":28.3,"close":28.41,"volume":41743,"rsi_14":44.9,"sma_20":29.61,"sma_60":30.19,"sma_120":29.5},{"date":"2024-12-05","open":28.55,"high":28.82,"low":28.49,"close":28.5,"volume":47768,"rsi_14":56.36,"sma_20":29.61,"sma_60":30.2,"sma_120":29.51},{"date":"2024-12-06","open":28.86,"high":28.97,"low":28.74,"close":28.97,"volume":96135,"rsi_14":67.44,"sma_20":29.59,"sma_60":30.21,"sma_120":29.52},{"date":"2024-12-09","open":29.6,"high":30.39,"low":29.6,"close":29.85,"volume":70114,"rsi_14":71.8,"sma_20":29.62,"sma_60":30.24,"sma_120":29.54},{"date":"2024-12-10","open":29.51,"high":29.56,"low":29.22,"close":29.22,"volume":57173,"rsi_14":61.88,"sma_20":29.59,"sma_60":30.26,"sma_120":29.55},{"date":"2024-12-11","open":29.43,"high":29.47,"low":29.06,"close":29.44,"volume":26954,"rsi_14":66.02,"sma_20":29.62,"sma_60":30.28,"sma_120":29.57},{"date":"2024-12-12","open":29.39,"high":29.61,"low":29.39,"close":29.44,"volume":22899,"rsi_14":65.69,"sma_20":29.66,"sma_60":30.31,"sma_120":29.59},{"date":"2024-12-13","open":29.3,"high":29.39,"low":29.2,"close":29.36,"volume":28981,"rsi_14":64.03,"sma_20":29.72,"sma_60":30.32,"sma_120":29.6},{"date":"2024-12-16","open":29.09,"high":29.53,"low":29.03,"close":29.44,"volume":55999,"rsi_14":62.25,"sma_20":29.8,"sma_60":30.34,"sma_120":29.62},{"date":"2024-12-17","open":29.41,"high":29.67,"low":29.39,"close":29.61,"volume":38674,"rsi_14":69.91,"sma_20":29.85,"sma_60":30.35,"sma_120":29.63},{"date":"2024-12-18","open":29.78,"high":29.98,"low":28.51,"close":28.67,"volume":87307,"rsi_14":52.88,"sma_20":29.85,"sma_60":30.33,"sma_120":29.64},{"date":"2024-12-19","open":29.04,"high":29.22,"low":28.52,"close":28.7,"volume":51952,"rsi_14":49.75,"sma_20":29.86,"sma_60":30.31,"sma_120":29.64},{"date":"2024-12-20","open":28.59,"high":29.4,"low":28.56,"close":29.03,"volume":39960,"rsi_14":52.77,"sma_20":29.88,"sma_60":30.29,"sma_120":29.65},{"date":"2024-12-23","open":28.93,"high":29.15,"low":28.81,"close":29.14,"volume":56939,"rsi_14":55.71,"sma_20":29.91,"sma_60":30.25,"sma_120":29.65},{"date":"2024-12-24","open":29.26,"high":29.49,"low":29.23,"close":29.45,"volume":10076,"rsi_14":57.83,"sma_20":29.94,"sma_60":30.23,"sma_120":29.65},{"date":"2024-12-26","open":29.46,"high":29.84,"low":29.46,"close":29.76,"volume":60003,"rsi_14":59.7,"sma_20":30.02,"sma_60":30.21,"sma_120":29.66},{"date":"2024-12-27","open":29.57,"high":29.57,"low":29.11,"close":29.26,"volume":39177,"rsi_14":49.27,"sma_20":30.07,"sma_60":30.17,"sma_120":29.66},{"date":"2024-12-30","open":28.84,"high":28.87,"low":28.56,"close":28.68,"volume":59611,"rsi_14":32.22,"sma_20":30.06,"sma_60":30.14,"sma_120":29.66},{"date":"2024-12-31","open":28.78,"high":29.12,"low":28.42,"close":28.47,"volume":88348,"rsi_14":35.76,"sma_20":30.05,"sma_60":30.1,"sma_120":29.64},{"date":"2025-01-02","open":28.47,"high":28.56,"low":28.14,"close":28.27,"volume":67773,"rsi_14":30.16,"sma_20":30.03,"sma_60":30.05,"sma_120":29.62},{"date":"2025-01-03","open":28.54,"high":29.22,"low":28.47,"close":29.22,"volume":41150,"rsi_14":43.95,"sma_20":30.05,"sma_60":30.02,"sma_120":29.61},{"date":"2025-01-06","open":29.74,"high":29.94,"low":29.43,"close":29.45,"volume":41861,"rsi_14":47.27,"sma_20":30.08,"sma_60":29.99,"sma_120":29.6},{"date":"2025-01-07","open":29.9,"high":30.13,"low":29.39,"close":29.47,"volume":48000,"rsi_14":46.63,"sma_20":30.09,"sma_60":29.97,"sma_120":29.59},{"date":"2025-01-08","open":29.17,"high":29.25,"low":28.76,"close":29.02,"volume":26795,"rsi_14":44.28,"sma_20":30.03,"sma_60":29.94,"sma_120":29.58},{"date":"2025-01-10","open":28.41,"high":28.44,"low":28.15,"close":28.25,"volume":51104,"rsi_14":45.83,"sma_20":29.96,"sma_60":29.9,"sma_120":29.57},{"date":"2025-01-13","open":27.93,"high":28.16,"low":27.84,"close":28.15,"volume":48100,"rsi_14":44.53,"sma_20":29.87,"sma_60":29.88,"sma_120":29.56},{"date":"2025-01-14","open":28.82,"high":29.05,"low":28.44,"close":28.58,"volume":22978,"rsi_14":45.68,"sma_20":29.81,"sma_60":29.87,"sma_120":29.55},{"date":"2025-01-15","open":29.05,"high":29.16,"low":28.87,"close":28.97,"volume":151263,"rsi_14":48.39,"sma_20":29.77,"sma_60":29.87,"sma_120":29.56},{"date":"2025-01-16","open":29.01,"high":29.14,"low":28.99,"close":29.02,"volume":31181,"rsi_14":45.78,"sma_20":29.73,"sma_60":29.87,"sma_120":29.57},{"date":"2025-01-17","open":29.27,"high":29.62,"low":29.27,"close":29.35,"volume":32451,"rsi_14":46.08,"sma_20":29.72,"sma_60":29.88,"sma_120":29.57},{"date":"2025-01-21","open":29.71,"high":29.75,"low":29.31,"close":29.68,"volume":35732,"rsi_14":54.14,"sma_20":29.77,"sma_60":29.89,"sma_120":29.59},{"date":"2025-01-22","open":29.7,"high":29.78,"low":29.34,"close":29.34,"volume":47213,"rsi_14":56.77,"sma_20":29.8,"sma_60":29.89,"sma_120":29.6},{"date":"2025-01-23","open":29.22,"high":29.28,"low":29.11,"close":29.24,"volume":43025,"rsi_14":58.18,"sma_20":29.81,"sma_60":29.89,"sma_120":29.6},{"date":"2025-01-24","open":29.43,"high":29.73,"low":29.4,"close":29.47,"volume":42108,"rsi_14":62.76,"sma_20":29.83,"sma_60":29.89,"sma_120":29.62},{"date":"2025-01-27","open":29.27,"high":29.68,"low":29.27,"close":29.37,"volume":60452,"rsi_14":51.88,"sma_20":29.83,"sma_60":29.87,"sma_120":29.64},{"date":"2025-01-28","open":29.38,"high":29.38,"low":28.87,"close":29.12,"volume":43522,"rsi_14":45.75,"sma_20":29.79,"sma_60":29.86,"sma_120":29.67},{"date":"2025-01-29","open":29.28,"high":29.32,"low":28.97,"close":29.04,"volume":38850,"rsi_14":44.47,"sma_20":29.78,"sma_60":29.84,"sma_120":29.69},{"date":"2025-01-30","open":29.38,"high":29.76,"low":29.36,"close":29.51,"volume":38833,"rsi_14":56.23,"sma_20":29.82,"sma_60":29.86,"sma_120":29.73},{"date":"2025-01-31","open":29.41,"high":29.64,"low":28.91,"close":29.0,"volume":87303,"rsi_14":60.05,"sma_20":29.85,"sma_60":29.86,"sma_120":29.75},{"date":"2025-02-03","open":27.9,"high":28.48,"low":27.89,"close":28.32,"volume":116567,"rsi_14":52.04,"sma_20":29.85,"sma_60":29.85,"sma_120":29.77},{"date":"2025-02-04","open":28.59,"high":29.02,"low":28.59,"close":28.92,"volume":74328,"rsi_14":53.81,"sma_20":29.84,"sma_60":29.83,"sma_120":29.79},{"date":"2025-02-05","open":28.79,"high":28.87,"low":28.67,"close":28.77,"volume":37166,"rsi_14":47.7,"sma_20":29.8,"sma_60":29.83,"sma_120":29.81},{"date":"2025-02-06","open":29.09,"high":29.32,"low":29.0,"close":29.11,"volume":49892,"rsi_14":51.08,"sma_20":29.78,"sma_60":29.82,"sma_120":29.84},{"date":"2025-02-07","open":29.35,"high":29.49,"low":28.85,"close":28.96,"volume":38928,"rsi_14":45.52,"sma_20":29.78,"sma_60":29.81,"sma_120":29.85},{"date":"2025-02-10","open":29.31,"high":29.31,"low":29.14,"close":29.16,"volume":27173,"rsi_14":43.88,"sma_20":29.83,"sma_60":29.79,"sma_120":29.87},{"date":"2025-02-11","open":28.67,"high":28.78,"low":28.43,"close":28.46,"volume":28236,"rsi_14":40.43,"sma_20":29.84,"sma_60":29.78,"sma_120":29.88},{"date":"2025-02-12","open":28.52,"high":29.03,"low":28.52,"close":28.86,"volume":62123,"rsi_14":46.11,"sma_20":29.86,"sma_60":29.78,"sma_120":29.89},{"date":"2025-02-13","open":29.06,"high":29.87,"low":29.06,"close":29.87,"volume":58848,"rsi_14":53.53,"sma_20":29.91,"sma_60":29.8,"sma_120":29.91},{"date":"2025-02-14","open":30.19,"high":30.44,"low":30.17,"close":30.34,"volume":32380,"rsi_14":58.09,"sma_20":29.97,"sma_60":29.83,"sma_120":29.94},{"date":"2025-02-18","open":30.36,"high":30.52,"low":30.2,"close":30.48,"volume":30792,"rsi_14":61.45,"sma_20":30.03,"sma_60":29.86,"sma_120":29.95},{"date":"2025-02-19","open":30.43,"high":30.54,"low":30.34,"close":30.35,"volume":30929,"rsi_14":61.05,"sma_20":30.07,"sma_60":29.89,"sma_120":29.97},{"date":"2025-02-20","open":30.63,"high":30.64,"low":30.19,"close":30.41,"volume":32893,"rsi_14":58.1,"sma_20":30.12,"sma_60":29.93,"sma_120":29.99},{"date":"2025-02-21","open":30.65,"high":30.86,"low":30.16,"close":30.17,"volume":38464,"rsi_14":61.22,"sma_20":30.17,"sma_60":29.96,"sma_120":30.01},{"date":"2025-02-24","open":30.32,"high":30.32,"low":29.8,"close":29.94,"volume":30496,"rsi_14":66.8,"sma_20":30.19,"sma_60":29.98,"sma_120":30.03},{"date":"2025-02-25","open":30.37,"high":30.37,"low":29.88,"close":30.07,"volume":32011,"rsi_14":63.23,"sma_20":30.23,"sma_60":30.0,"sma_120":30.04},{"date":"2025-02-26","open":30.48,"high":30.91,"low":30.43,"close":30.61,"volume":31997,"rsi_14":69.4,"sma_20":30.31,"sma_60":30.04,"sma_120":30.06},{"date":"2025-02-27","open":30.53,"high":30.88,"low":30.34,"close":30.39,"volume":20164,"rsi_14":63.79,"sma_20":30.38,"sma_60":30.07,"sma_120":30.09},{"date":"2025-02-28","open":29.51,"high":29.9,"low":29.29,"close":29.78,"volume":34949,"rsi_14":58.05,"sma_20":30.39,"sma_60":30.09,"sma_120":30.1},{"date":"2025-03-03","open":29.98,"high":29.99,"low":28.7,"close":28.89,"volume":51486,"rsi_14":47.64,"sma_20":30.38,"sma_60":30.09,"sma_120":30.12},{"date":"2025-03-04","open":28.32,"high":29.08,"low":28.01,"close":28.71,"volume":34765,"rsi_14":52.37,"sma_20":30.4,"sma_60":30.09,"sma_120":30.13},{"date":"2025-03-05","open":29.32,"high":29.91,"low":29.32,"close":29.87,"volume":28251,"rsi_14":58.43,"sma_20":30.45,"sma_60":30.11,"sma_120":30.15},{"date":"2025-03-06","open":29.77,"high":30.19,"low":29.75,"close":29.89,"volume":18234,"rsi_14":50.19,"sma_20":30.51,"sma_60":30.13,"sma_120":30.16},{"date":"2025-03-07","open":29.97,"high":30.63,"low":29.97,"close":30.59,"volume":24684,"rsi_14":52.41,"sma_20":30.59,"sma_60":30.15,"sma_120":30.18},{"date":"2025-03-10","open":29.97,"high":30.2,"low":29.44,"close":29.65,"volume":20376,"rsi_14":43.17,"sma_20":30.62,"sma_60":30.14,"sma_120":30.19},{"date":"2025-03-11","open":30.18,"high":30.72,"low":29.86,"close":30.43,"volume":35515,"rsi_14":50.58,"sma_20":30.69,"sma_60":30.16,"sma_120":30.21},{"date":"2025-03-12","open":30.5,"high":30.56,"low":30.19,"close":30.41,"volume":19085,"rsi_14":50.0,"sma_20":30.79,"sma_60":30.17,"sma_120":30.22},{"date":"2025-03-13","open":30.06,"high":30.13,"low":29.83,"close":29.93,"volume":18279,"rsi_14":48.24,"sma_20":30.84,"sma_60":30.17,"sma_120":30.24},{"date":"2025-03-14","open":30.06,"high":30.25,"low":29.99,"close":30.25,"volume":25728,"rsi_14":52.23,"sma_20":30.86,"sma_60":30.18,"sma_120":30.25},{"date":"2025-03-17","open":30.33,"high":30.72,"low":30.33,"close":30.63,"volume":17735,"rsi_14":53.89,"sma_20":30.88,"sma_60":30.19,"sma_120":30.26},{"date":"2025-03-18","open":30.66,"high":30.7,"low":30.46,"close":30.49,"volume":12515,"rsi_14":49.08,"sma_20":30.88,"sma_60":30.21,"sma_120":30.28},{"date":"2025-03-19","open":30.64,"high":30.95,"low":30.59,"close":30.77,"volume":21321,"rsi_14":52.75,"sma_20":30.9,"sma_60":30.24,"sma_120":30.29},{"date":"2025-03-20","open":30.34,"high":30.4,"low":30.12,"close":30.14,"volume":26816,"rsi_14":52.6,"sma_20":30.88,"sma_60":30.27,"sma_120":30.29},{"date":"2025-03-21","open":29.45,"high":29.93,"low":29.45,"close":29.86,"volume":30147,"rsi_14":57.7,"sma_20":30.87,"sma_60":30.28,"sma_120":30.29},{"date":"2025-03-24","open":30.28,"high":30.44,"low":30.19,"close":30.29,"volume":19862,"rsi_14":62.05,"sma_20":30.89,"sma_60":30.3,"sma_120":30.28},{"date":"2025-03-25","open":30.15,"high":30.23,"low":30.07,"close":30.2,"volume":40120,"rsi_14":53.01,"sma_20":30.89,"sma_60":30.32,"sma_120":30.27},{"date":"2025-03-26","open":30.38,"high":30.41,"low":29.84,"close":30.05,"volume":14455,"rsi_14":51.38,"sma_20":30.86,"sma_60":30.32,"sma_120":30.26},{"date":"2025-03-27","open":29.71,"high":29.84,"low":29.46,"close":29.72,"volume":26423,"rsi_14":41.67,"sma_20":30.83,"sma_60":30.33,"sma_120":30.25},{"date":"2025-03-28","open":29.32,"high":29.32,"low":28.75,"close":28.82,"volume":28523,"rsi_14":42.06,"sma_20":30.78,"sma_60":30.33,"sma_120":30.24},{"date":"2025-03-31","open":28.19,"high":28.56,"low":28.0,"close":28.47,"volume":44513,"rsi_14":29.53,"sma_20":30.76,"sma_60":30.33,"sma_120":30.22},{"date":"2025-04-01","open":28.5,"high":28.81,"low":28.27,"close":28.63,"volume":26221,"rsi_14":31.88,"sma_20":30.75,"sma_60":30.34,"sma_120":30.19},{"date":"2025-04-02","open":28.33,"high":28.79,"low":28.33,"close":28.74,"volume":18460,"rsi_14":36.97,"sma_20":30.7,"sma_60":30.33,"sma_120":30.18},{"date":"2025-04-03","open":27.75,"high":27.92,"low":27.51,"close":27.54,"volume":21860,"rsi_14":25.04,"sma_20":30.57,"sma_60":30.3,"sma_120":30.15},{"date":"2025-04-04","open":26.47,"high":26.68,"low":25.36,"close":26.03,"volume":54360,"rsi_14":14.96,"sma_20":30.34,"sma_60":30.24,"sma_120":30.1},{"date":"2025-04-07","open":24.73,"high":26.37,"low":24.5,"close":25.16,"volume":34163,"rsi_14":13.48,"sma_20":30.11,"sma_60":30.17,"sma_120":30.05},{"date":"2025-04-08","open":25.81,"high":25.81,"low":23.84,"close":24.05,"volume":68615,"rsi_14":8.63,"sma_20":29.78,"sma_60":30.1,"sma_120":30.0},{"date":"2025-04-09","open":24.24,"high":26.53,"low":24.2,"close":26.47,"volume":19329,"rsi_14":31.53,"sma_20":29.58,"sma_60":30.07,"sma_120":29.98},{"date":"2025-04-10","open":26.0,"high":26.18,"low":25.19,"close":25.81,"volume":48064,"rsi_14":30.34,"sma_20":29.37,"sma_60":30.02,"sma_120":29.95},{"date":"2025-04-11","open":26.12,"high":26.65,"low":25.99,"close":26.61,"volume":24454,"rsi_14":32.76,"sma_20":29.18,"sma_60":29.98,"sma_120":29.93},{"date":"2025-04-14","open":27.0,"high":27.18,"low":26.7,"close":27.08,"volume":23696,"rsi_14":35.86,"sma_20":29.0,"sma_60":29.95,"sma_120":29.91},{"date":"2025-04-15","open":26.94,"high":26.99,"low":26.72,"close":26.81,"volume":42354,"rsi_14":35.51,"sma_20":28.81,"sma_60":29.91,"sma_120":29.89},{"date":"2025-04-16","open":26.33,"high":26.71,"low":26.04,"close":26.24,"volume":24906,"rsi_14":34.76,"sma_20":28.58,"sma_60":29.85,"sma_120":29.87},{"date":"2025-04-17","open":26.35,"high":26.62,"low":26.35,"close":26.43,"volume":21867,"rsi_14":38.8,"sma_20":28.39,"sma_60":29.8,"sma_120":29.85},{"date":"2025-04-21","open":26.3,"high":26.3,"low":25.9,"close":26.14,"volume":15307,"rsi_14":39.05,"sma_20":28.2,"sma_60":29.74,"sma_120":29.82},{"date":"2025-04-22","open":26.65,"high":27.07,"low":26.65,"close":26.95,"volume":12298,"rsi_14":42.57,"sma_20":28.03,"sma_60":29.7,"sma_120":29.79},{"date":"2025-04-23","open":27.7,"high":28.22,"low":27.61,"close":27.62,"volume":19824,"rsi_14":45.27,"sma_20":27.89,"sma_60":29.67,"sma_120":29.77},{"date":"2025-04-24","open":27.75,"high":28.24,"low":27.7,"close":28.23,"volume":13323,"rsi_14":53.08,"sma_20":27.8,"sma_60":29.66,"sma_120":29.76},{"date":"2025-04-25","open":28.01,"high":28.35,"low":28.01,"close":28.34,"volume":15563,"rsi_14":61.78,"sma_20":27.73,"sma_60":29.64,"sma_120":29.74},{"date":"2025-04-28","open":28.3,"high":28.64,"low":28.3,"close":28.54,"volume":11132,"rsi_14":68.44,"sma_20":27.71,"sma_60":29.63,"sma_120":29.74},{"date":"2025-04-29","open":28.53,"high":28.61,"low":28.43,"close":28.57,"volume":8669,"rsi_14":77.95,"sma_20":27.72,"sma_60":29.62,"sma_120":29.74},{"date":"2025-04-30","open":28.04,"high":28.22,"low":27.85,"close":28.21,"volume":15082,"rsi_14":64.4,"sma_20":27.7,"sma_60":29.62,"sma_120":29.73},{"date":"2025-05-01","open":28.35,"high":28.46,"low":28.03,"close":28.1,"volume":38226,"rsi_14":70.94,"sma_20":27.67,"sma_60":29.6,"sma_120":29.72},{"date":"2025-05-02","open":28.98,"high":29.08,"low":28.89,"close":28.97,"volume":12131,"rsi_14":71.3,"sma_20":27.74,"sma_60":29.61,"sma_120":29.72},{"date":"2025-05-05","open":28.91,"high":29.03,"low":28.84,"close":28.89,"volume":18038,"rsi_14":67.61,"sma_20":27.89,"sma_60":29.6,"sma_120":29.71},{"date":"2025-05-06","open":28.46,"high":28.92,"low":28.46,"close":28.77,"volume":7991,"rsi_14":69.59,"sma_20":28.07,"sma_60":29.6,"sma_120":29.71},{"date":"2025-05-07","open":28.73,"high":28.84,"low":28.48,"close":28.57,"volume":16139,"rsi_14":75.16,"sma_20":28.3,"sma_60":29.59,"sma_120":29.69},{"date":"2025-05-08","open":28.72,"high":29.33,"low":28.72,"close":29.15,"volume":15464,"rsi_14":77.13,"sma_20":28.44,"sma_60":29.6,"sma_120":29.69},{"date":"2025-05-09","open":29.3,"high":29.62,"low":29.3,"close":29.54,"volume":16593,"rsi_14":83.11,"sma_20":28.63,"sma_60":29.61,"sma_120":29.7},{"date":"2025-05-12","open":30.63,"high":30.72,"low":30.29,"close":30.55,"volume":20387,"rsi_14":83.76,"sma_20":28.83,"sma_60":29.63,"sma_120":29.71},{"date":"2025-05-13","open":30.37,"high":30.76,"low":30.37,"close":30.63,"volume":18132,"rsi_14":81.72,"sma_20":29.02,"sma_60":29.63,"sma_120":29.73},{"date":"2025-05-14","open":30.85,"high":30.91,"low":30.78,"close":30.82,"volume":11010,"rsi_14":79.95,"sma_20":29.22,"sma_60":29.64,"sma_120":29.75},{"date":"2025-05-15","open":30.54,"high":30.72,"low":30.45,"close":30.65,"volume":17870,"rsi_14":76.39,"sma_20":29.45,"sma_60":29.64,"sma_120":29.77},{"date":"2025-05-16","open":30.58,"high":30.77,"low":30.53,"close":30.75,"volume":15941,"rsi_14":75.85,"sma_20":29.67,"sma_60":29.65,"sma_120":29.79},{"date":"2025-05-19","open":30.25,"high":30.53,"low":30.25,"close":30.53,"volume":16469,"rsi_14":71.9,"sma_20":29.9,"sma_60":29.65,"sma_120":29.8},{"date":"2025-05-20","open":30.46,"high":30.68,"low":30.46,"close":30.55,"volume":10247,"rsi_14":78.3,"sma_20":30.08,"sma_60":29.66,"sma_120":29.82},{"date":"2025-05-21","open":30.6,"high":31.07,"low":30.47,"close":30.56,"volume":17777,"rsi_14":80.48,"sma_20":30.23,"sma_60":29.67,"sma_120":29.84},{"date":"2025-05-22","open":30.28,"high":30.42,"low":30.23,"close":30.26,"volume":21035,"rsi_14":68.63,"sma_20":30.34,"sma_60":29.67,"sma_120":29.85},{"date":"2025-05-23","open":29.79,"high":30.08,"low":29.79,"close":30.0,"volume":17797,"rsi_14":65.16,"sma_20":30.42,"sma_60":29.66,"sma_120":29.87},{"date":"2025-05-27","open":29.79,"high":29.85,"low":29.71,"close":29.82,"volume":22697,"rsi_14":64.14,"sma_20":30.49,"sma_60":29.66,"sma_120":29.88},{"date":"2025-05-28","open":29.94,"high":29.97,"low":29.76,"close":29.78,"volume":20065,"rsi_14":66.94,"sma_20":30.55,"sma_60":29.68,"sma_120":29.88},{"date":"2025-05-29","open":30.08,"high":30.15,"low":29.89,"close":29.91,"volume":19949,"rsi_14":62.19,"sma_20":30.64,"sma_60":29.7,"sma_120":29.9},{"date":"2025-05-30","open":29.57,"high":29.57,"low":29.18,"close":29.25,"volume":10928,"rsi_14":45.69,"sma_20":30.7,"sma_60":29.69,"sma_120":29.9},{"date":"2025-06-02","open":29.11,"high":29.11,"low":28.89,"close":29.07,"volume":30565,"rsi_14":20.99,"sma_20":30.7,"sma_60":29.67,"sma_120":29.9},{"date":"2025-06-03","open":29.15,"high":29.48,"low":29.15,"close":29.44,"volume":9834,"rsi_14":29.11,"sma_20":30.73,"sma_60":29.65,"sma_120":29.9},{"date":"2025-06-04","open":29.56,"high":29.76,"low":29.53,"close":29.65,"volume":21067,"rsi_14":29.59,"sma_20":30.77,"sma_60":29.65,"sma_120":29.9},{"date":"2025-06-05","open":29.78,"high":29.78,"low":29.24,"close":29.38,"volume":18928,"rsi_14":28.52,"sma_20":30.82,"sma_60":29.63,"sma_120":29.9},{"date":"2025-06-06","open":29.45,"high":29.51,"low":29.38,"close":29.44,"volume":10554,"rsi_14":27.81,"sma_20":30.83,"sma_60":29.62,"sma_120":29.89},{"date":"2025-06-09","open":29.76,"high":30.03,"low":29.75,"close":29.86,"volume":14090,"rsi_14":39.44,"sma_20":30.85,"sma_60":29.62,"sma_120":29.89},{"date":"2025-06-10","open":30.01,"high":30.37,"low":30.01,"close":30.31,"volume":17381,"rsi_14":46.72,"sma_20":30.83,"sma_60":29.62,"sma_120":29.9},{"date":"2025-06-11","open":30.62,"high":30.87,"low":30.54,"close":30.64,"volume":107766,"rsi_14":51.01,"sma_20":30.84,"sma_60":29.62,"sma_120":29.91},{"date":"2025-06-12","open":30.34,"high":30.44,"low":30.26,"close":30.29,"volume":8482,"rsi_14":50.37,"sma_20":30.81,"sma_60":29.61,"sma_120":29.91},{"date":"2025-06-13","open":29.62,"high":29.76,"low":29.47,"close":29.57,"volume":22734,"rsi_14":45.11,"sma_20":30.75,"sma_60":29.59,"sma_120":29.92},{"date":"2025-06-16","open":29.77,"high":30.1,"low":29.77,"close":29.81,"volume":31775,"rsi_14":46.35,"sma_20":30.69,"sma_60":29.58,"sma_120":29.93},{"date":"2025-06-17","open":29.57,"high":29.57,"low":29.16,"close":29.16,"volume":13202,"rsi_14":40.68,"sma_20":30.6,"sma_60":29.57,"sma_120":29.92},{"date":"2025-06-18","open":29.19,"high":29.55,"low":29.19,"close":29.37,"volume":110649,"rsi_14":41.5,"sma_20":30.53,"sma_60":29.54,"sma_120":29.92},{"date":"2025-06-20","open":29.57,"high":29.57,"low":28.95,"close":28.98,"volume":107417,"rsi_14":43.93,"sma_20":30.43,"sma_60":29.52,"sma_120":29.92},{"date":"2025-06-23","open":28.88,"high":29.47,"low":28.88,"close":29.46,"volume":44665,"rsi_14":50.88,"sma_20":30.38,"sma_60":29.5,"sma_120":29.91},{"date":"2025-06-24","open":29.94,"high":30.29,"low":29.94,"close":30.26,"volume":89167,"rsi_14":54.71,"sma_20":30.37,"sma_60":29.51,"sma_120":29.92},{"date":"2025-06-25","open":30.34,"high":30.34,"low":29.77,"close":29.94,"volume":85624,"rsi_14":49.91,"sma_20":30.36,"sma_60":29.52,"sma_120":29.93},{"date":"2025-06-26","open":30.0,"high":30.38,"low":30.0,"close":30.33,"volume":23361,"rsi_14":55.75,"sma_20":30.38,"sma_60":29.55,"sma_120":29.94},{"date":"2025-06-27","open":30.33,"high":30.4,"low":30.06,"close":30.22,"volume":16559,"rsi_14":54.15,"sma_20":30.38,"sma_60":29.57,"sma_120":29.95},{"date":"2025-06-30","open":30.1,"high":30.18,"low":30.02,"close":30.09,"volume":13227,"rsi_14":49.27,"sma_20":30.4,"sma_60":29.59,"sma_120":29.96},{"date":"2025-07-01","open":30.04,"high":30.48,"low":29.99,"close":30.31,"volume":110700,"rsi_14":46.95,"sma_20":30.45,"sma_60":29.63,"sma_120":29.96},{"date":"2025-07-02","open":30.49,"high":30.96,"low":30.49,"close":30.95,"volume":23839,"rsi_14":49.93,"sma_20":30.51,"sma_60":29.71,"sma_120":29.97},{"date":"2025-07-03","open":31.19,"high":31.44,"low":31.19,"close":31.34,"volume":8396,"rsi_14":56.71,"sma_20":30.58,"sma_60":29.81,"sma_120":29.99},{"date":"2025-07-07","open":30.87,"high":30.95,"low":30.5,"close":30.65,"volume":34050,"rsi_14":57.12,"sma_20":30.63,"sma_60":29.92,"sma_120":30.01},{"date":"2025-07-08","open":30.73,"high":31.45,"low":30.73,"close":31.3,"volume":41643,"rsi_14":62.28,"sma_20":30.71,"sma_60":29.99,"sma_120":30.03},{"date":"2025-07-09","open":31.45,"high":31.45,"low":31.21,"close":31.44,"volume":22977,"rsi_14":70.51,"sma_20":30.78,"sma_60":30.09,"sma_120":30.05},{"date":"2025-07-10","open":31.55,"high":31.97,"low":31.55,"close":31.94,"volume":14703,"rsi_14":72.01,"sma_20":30.84,"sma_60":30.17,"sma_120":30.08},{"date":"2025-07-11","open":31.8,"high":32.06,"low":31.77,"close":31.77,"volume":14279,"rsi_14":74.91,"sma_20":30.88,"sma_60":30.25,"sma_120":30.1},{"date":"2025-07-14","open":31.92,"high":32.21,"low":31.91,"close":32.21,"volume":15508,"rsi_14":74.69,"sma_20":30.97,"sma_60":30.33,"sma_120":30.12},{"date":"2025-07-15","open":32.36,"high":32.39,"low":32.07,"close":32.07,"volume":38941,"rsi_14":68.47,"sma_20":31.08,"sma_60":30.43,"sma_120":30.14},{"date":"2025-07-16","open":31.63,"high":31.9,"low":31.42,"close":31.89,"volume":16785,"rsi_14":70.45,"sma_20":31.18,"sma_60":30.51,"sma_120":30.16},{"date":"2025-07-17","open":32.23,"high":33.03,"low":32.23,"close":33.0,"volume":41489,"rsi_14":74.37,"sma_20":31.38,"sma_60":30.63,"sma_120":30.19},{"date":"2025-07-18","open":33.15,"high":33.36,"low":33.02,"close":33.19,"volume":104823,"rsi_14":76.68,"sma_20":31.57,"sma_60":30.73,"sma_120":30.21},{"date":"2025-07-21","open":33.45,"high":33.45,"low":33.09,"close":33.15,"volume":30101,"rsi_14":77.92,"sma_20":31.78,"sma_60":30.82,"sma_120":30.24},{"date":"2025-07-22","open":33.15,"high":34.06,"low":33.09,"close":34.01,"volume":272853,"rsi_14":80.22,"sma_20":32.02,"sma_60":30.91,"sma_120":30.28},{"date":"2025-07-23","open":34.32,"high":34.32,"low":34.05,"close":34.26,"volume":16716,"rsi_14":78.89,"sma_20":32.22,"sma_60":31.0,"sma_120":30.32},{"date":"2025-07-24","open":34.26,"high":34.51,"low":34.16,"close":34.37,"volume":89234,"rsi_14":77.8,"sma_20":32.44,"sma_60":31.1,"sma_120":30.36},{"date":"2025-07-25","open":34.45,"high":34.52,"low":34.26,"close":34.5,"volume":13187,"rsi_14":89.34,"sma_20":32.66,"sma_60":31.19,"sma_120":30.41},{"date":"2025-07-28","open":34.3,"high":34.3,"low":33.8,"close":33.87,"volume":17256,"rsi_14":76.36,"sma_20":32.84,"sma_60":31.28,"sma_120":30.45},{"date":"2025-07-29","open":33.89,"high":33.89,"low":33.02,"close":33.04,"volume":176592,"rsi_14":64.42,"sma_20":32.99,"sma_60":31.36,"sma_120":30.48},{"date":"2025-07-30","open":32.94,"high":32.94,"low":32.26,"close":32.39,"volume":52820,"rsi_14":53.94,"sma_20":33.1,"sma_60":31.42,"sma_120":30.51},{"date":"2025-07-31","open":32.21,"high":32.3,"low":32.01,"close":32.04,"volume":28718,"rsi_14":52.25,"sma_20":33.15,"sma_60":31.46,"sma_120":30.53},{"date":"2025-08-01","open":31.73,"high":31.73,"low":31.37,"close":31.62,"volume":14531,"rsi_14":44.98,"sma_20":33.17,"sma_60":31.51,"sma_120":30.55},{"date":"2025-08-04","open":32.09,"high":32.09,"low":31.82,"close":31.91,"volume":7738,"rsi_14":48.7,"sma_20":33.23,"sma_60":31.56,"sma_120":30.58},{"date":"2025-08-05","open":32.31,"high":32.34,"low":32.06,"close":32.17,"volume":16806,"rsi_14":52.25,"sma_20":33.27,"sma_60":31.61,"sma_120":30.6},{"date":"2025-08-06","open":32.2,"high":32.31,"low":32.15,"close":32.21,"volume":15589,"rsi_14":42.11,"sma_20":33.31,"sma_60":31.65,"sma_120":30.63},{"date":"2025-08-07","open":32.59,"high":32.8,"low":32.55,"close":32.72,"volume":13220,"rsi_14":45.6,"sma_20":33.35,"sma_60":31.68,"sma_120":30.65},{"date":"2025-08-08","open":32.93,"high":33.19,"low":32.93,"close":33.11,"volume":11745,"rsi_14":49.66,"sma_20":33.42,"sma_60":31.71,"sma_120":30.67},{"date":"2025-08-11","open":33.63,"high":33.99,"low":33.63,"close":33.72,"volume":32300,"rsi_14":47.4,"sma_20":33.5,"sma_60":31.76,"sma_120":30.7},{"date":"2025-08-12","open":33.8,"high":34.03,"low":33.59,"close":33.97,"volume":13324,"rsi_14":47.3,"sma_20":33.59,"sma_60":31.81,"sma_120":30.72},{"date":"2025-08-13","open":34.2,"high":34.36,"low":34.11,"close":34.36,"volume":9675,"rsi_14":49.91,"sma_20":33.72,"sma_60":31.86,"sma_120":30.76},{"date":"2025-08-14","open":33.88,"high":34.0,"low":33.75,"close":33.98,"volume":9929,"rsi_14":45.66,"sma_20":33.77,"sma_60":31.92,"sma_120":30.79},{"date":"2025-08-15","open":34.22,"high":34.25,"low":34.12,"close":34.19,"volume":8000,"rsi_14":52.9,"sma_20":33.82,"sma_60":31.97,"sma_120":30.82},{"date":"2025-08-18","open":34.31,"high":34.36,"low":34.14,"close":34.31,"volume":11406,"rsi_14":62.98,"sma_20":33.88,"sma_60":32.03,"sma_120":30.85},{"date":"2025-08-19","open":34.56,"high":34.68,"low":34.27,"close":34.31,"volume":30129,"rsi_14":72.67,"sma_20":33.89,"sma_60":32.1,"sma_120":30.88},{"date":"2025-08-20","open":34.0,"high":34.11,"low":33.78,"close":33.94,"volume":27415,"rsi_14":72.29,"sma_20":33.88,"sma_60":32.16,"sma_120":30.91},{"date":"2025-08-21","open":33.89,"high":34.19,"low":33.89,"close":34.13,"volume":13778,"rsi_14":81.17,"sma_20":33.87,"sma_60":32.22,"sma_120":30.94},{"date":"2025-08-22","open":34.44,"high":35.4,"low":34.39,"close":35.4,"volume":27335,"rsi_14":84.84,"sma_20":33.91,"sma_60":32.31,"sma_120":31.0},{"date":"2025-08-25","open":35.29,"high":35.38,"low":34.98,"close":34.98,"volume":14590,"rsi_14":77.29,"sma_20":33.97,"sma_60":32.4,"sma_120":31.05},{"date":"2025-08-26","open":35.22,"high":35.62,"low":35.22,"close":35.43,"volume":23724,"rsi_14":78.96,"sma_20":34.09,"sma_60":32.49,"sma_120":31.09},{"date":"2025-08-27","open":35.05,"high":35.3,"low":35.05,"close":35.24,"volume":6504,"rsi_14":74.0,"sma_20":34.23,"sma_60":32.59,"sma_120":31.13},{"date":"2025-08-28","open":35.16,"high":35.18,"low":35.0,"close":35.16,"volume":11432,"rsi_14":70.74,"sma_20":34.39,"sma_60":32.69,"sma_120":31.17},{"date":"2025-08-29","open":35.08,"high":35.08,"low":34.69,"close":34.79,"volume":27826,"rsi_14":61.44,"sma_20":34.55,"sma_60":32.77,"sma_120":31.21},{"date":"2025-09-02","open":34.11,"high":34.37,"low":33.89,"close":34.32,"volume":58093,"rsi_14":53.6,"sma_20":34.68,"sma_60":32.85,"sma_120":31.24},{"date":"2025-09-03","open":34.24,"high":34.34,"low":34.08,"close":34.17,"volume":5423,"rsi_14":47.9,"sma_20":34.78,"sma_60":32.92,"sma_120":31.27},{"date":"2025-09-04","open":33.94,"high":34.01,"low":33.8,"close":34.01,"volume":13670,"rsi_14":50.33,"sma_20":34.87,"sma_60":32.99,"sma_120":31.3},{"date":"2025-09-05","open":34.49,"high":34.77,"low":34.3,"close":34.5,"volume":12971,"rsi_14":53.23,"sma_20":34.96,"sma_60":33.05,"sma_120":31.33},{"date":"2025-09-08","open":34.85,"high":35.05,"low":34.74,"close":35.05,"volume":10897,"rsi_14":57.15,"sma_20":35.06,"sma_60":33.12,"sma_120":31.37},{"date":"2025-09-09","open":34.89,"high":34.89,"low":34.57,"close":34.69,"volume":13364,"rsi_14":53.4,"sma_20":35.11,"sma_60":33.19,"sma_120":31.4},{"date":"2025-09-10","open":34.26,"high":34.26,"low":33.94,"close":33.99,"volume":17498,"rsi_14":50.42,"sma_20":35.11,"sma_60":33.26,"sma_120":31.43},{"date":"2025-09-11","open":34.1,"high":34.79,"low":34.08,"close":34.69,"volume":9737,"rsi_14":54.41,"sma_20":35.12,"sma_60":33.34,"sma_120":31.46},{"date":"2025-09-12","open":34.51,"high":34.69,"low":34.4,"close":34.66,"volume":18867,"rsi_14":42.79,"sma_20":35.16,"sma_60":33.44,"sma_120":31.5},{"date":"2025-09-15","open":35.18,"high":35.42,"low":35.18,"close":35.39,"volume":20468,"rsi_14":53.76,"sma_20":35.22,"sma_60":33.54,"sma_120":31.54},{"date":"2025-09-16","open":35.36,"high":35.72,"low":35.24,"close":35.72,"volume":15344,"rsi_14":52.74,"sma_20":35.29,"sma_60":33.65,"sma_120":31.59},{"date":"2025-09-17","open":35.85,"high":36.28,"low":35.59,"close":35.96,"volume":14686,"rsi_14":56.7,"sma_20":35.38,"sma_60":33.76,"sma_120":31.63},{"date":"2025-09-18","open":35.9,"high":36.3,"low":35.86,"close":36.28,"volume":19042,"rsi_14":60.0,"sma_20":35.49,"sma_60":33.86,"sma_120":31.69},{"date":"2025-09-19","open":36.29,"high":36.31,"low":36.14,"close":36.24,"volume":10086,"rsi_14":63.71,"sma_20":35.6,"sma_60":33.97,"sma_120":31.75},{"date":"2025-09-22","open":35.93,"high":36.18,"low":35.91,"close":36.14,"volume":14140,"rsi_14":68.54,"sma_20":35.64,"sma_60":34.07,"sma_120":31.81},{"date":"2025-09-23","open":36.15,"high":36.4,"low":35.94,"close":35.95,"volume":10538,"rsi_14":67.99,"sma_20":35.69,"sma_60":34.17,"sma_120":31.87},{"date":"2025-09-24","open":35.96,"high":36.02,"low":35.72,"close":35.83,"volume":10021,"rsi_14":68.54,"sma_20":35.71,"sma_60":34.26,"sma_120":31.93},{"date":"2025-09-25","open":35.8,"high":36.27,"low":35.8,"close":36.06,"volume":12731,"rsi_14":66.81,"sma_20":35.75,"sma_60":34.36,"sma_120":32.0},{"date":"2025-09-26","open":35.9,"high":36.06,"low":35.74,"close":35.97,"volume":16560,"rsi_14":60.89,"sma_20":35.79,"sma_60":34.45,"sma_120":32.08},{"date":"2025-09-29","open":36.3,"high":36.38,"low":35.92,"close":36.02,"volume":17259,"rsi_14":67.05,"sma_20":35.85,"sma_60":34.52,"sma_120":32.17},{"date":"2025-09-30","open":36.25,"high":36.28,"low":35.91,"close":36.08,"volume":16375,"rsi_14":82.18,"sma_20":35.94,"sma_60":34.62,"sma_120":32.27},{"date":"2025-10-01","open":36.15,"high":36.77,"low":36.15,"close":36.69,"volume":134424,"rsi_14":81.64,"sma_20":36.07,"sma_60":34.71,"sma_120":32.35},{"date":"2025-10-02","open":36.98,"high":37.11,"low":36.76,"close":36.96,"volume":31942,"rsi_14":83.83,"sma_20":36.22,"sma_60":34.8,"sma_120":32.44},{"date":"2025-10-03","open":36.87,"high":36.98,"low":36.57,"close":36.92,"volume":31877,"rsi_14":78.13,"sma_20":36.35,"sma_60":34.89,"sma_120":32.53},{"date":"2025-10-06","open":37.03,"high":37.31,"low":37.03,"close":37.1,"volume":15052,"rsi_14":76.81,"sma_20":36.45,"sma_60":34.98,"sma_120":32.61},{"date":"2025-10-07","open":37.07,"high":37.16,"low":36.41,"close":36.44,"volume":8340,"rsi_14":58.06,"sma_20":36.54,"sma_60":35.05,"sma_120":32.69},{"date":"2025-10-08","open":36.77,"high":36.8,"low":36.64,"close":36.8,"volume":40072,"rsi_14":58.61,"sma_20":36.68,"sma_60":35.13,"sma_120":32.78},{"date":"2025-10-09","open":36.83,"high":36.83,"low":36.18,"close":36.29,"volume":14465,"rsi_14":50.67,"sma_20":36.76,"sma_60":35.2,"sma_120":32.86},{"date":"2025-10-10","open":36.12,"high":36.12,"low":34.48,"close":34.57,"volume":16793,"rsi_14":34.66,"sma_20":36.76,"sma_60":35.23,"sma_120":32.93},{"date":"2025-10-13","open":35.4,"high":35.98,"low":35.4,"close":35.94,"volume":22873,"rsi_14":49.92,"sma_20":36.79,"sma_60":35.28,"sma_120":33.0},{"date":"2025-10-14","open":35.42,"high":36.16,"low":35.3,"close":36.02,"volume":36693,"rsi_14":51.5,"sma_20":36.8,"sma_60":35.32,"sma_120":33.07},{"date":"2025-10-15","open":36.35,"high":36.64,"low":36.02,"close":36.36,"volume":14065,"rsi_14":52.32,"sma_20":36.82,"sma_60":35.36,"sma_120":33.14},{"date":"2025-10-16","open":36.57,"high":36.66,"low":35.98,"close":36.17,"volume":31214,"rsi_14":51.6,"sma_20":36.82,"sma_60":35.4,"sma_120":33.2},{"date":"2025-10-17","open":36.29,"high":36.51,"low":36.2,"close":36.37,"volume":262260,"rsi_14":52.69,"sma_20":36.82,"sma_60":35.43,"sma_120":33.26},{"date":"2025-10-20","open":36.58,"high":36.94,"low":36.58,"close":36.93,"volume":43887,"rsi_14":55.97,"sma_20":36.86,"sma_60":35.47,"sma_120":33.33},{"date":"2025-10-21","open":36.69,"high":36.88,"low":36.5,"close":36.64,"volume":80988,"rsi_14":49.67,"sma_20":36.9,"sma_60":35.52,"sma_120":33.4},{"date":"2025-10-22","open":36.78,"high":36.92,"low":36.1,"close":36.46,"volume":29571,"rsi_14":46.22,"sma_20":36.93,"sma_60":35.58,"sma_120":33.47},{"date":"2025-10-23","open":36.57,"high":37.15,"low":36.57,"close":37.01,"volume":8624,"rsi_14":50.62,"sma_20":36.98,"sma_60":35.65,"sma_120":33.54},{"date":"2025-10-24","open":37.78,"high":38.11,"low":37.71,"close":37.94,"volume":34316,"rsi_14":55.32,"sma_20":37.08,"sma_60":35.75,"sma_120":33.61},{"date":"2025-10-27","open":38.23,"high":38.34,"low":37.96,"close":38.01,"volume":53634,"rsi_14":60.67,"sma_20":37.18,"sma_60":35.86,"sma_120":33.69},{"date":"2025-10-28","open":38.1,"high":38.3,"low":37.98,"close":38.24,"volume":25385,"rsi_14":59.95,"sma_20":37.29,"sma_60":35.97,"sma_120":33.76},{"date":"2025-10-29","open":38.55,"high":38.78,"low":38.21,"close":38.46,"volume":19915,"rsi_14":65.65,"sma_20":37.38,"sma_60":36.08,"sma_120":33.84},{"date":"2025-10-30","open":37.9,"high":38.21,"low":37.83,"close":37.93,"volume":22342,"rsi_14":79.35,"sma_20":37.43,"sma_60":36.17,"sma_120":33.91},{"date":"2025-10-31","open":37.82,"high":38.29,"low":37.6,"close":38.29,"volume":37737,"rsi_14":74.95,"sma_20":37.5,"sma_60":36.27,"sma_120":33.97},{"date":"2025-11-03","open":38.32,"high":38.32,"low":37.86,"close":38.05,"volume":11068,"rsi_14":70.85,"sma_20":37.55,"sma_60":36.35,"sma_120":34.03},{"date":"2025-11-04","open":37.29,"high":37.36,"low":36.89,"close":36.89,"volume":13808,"rsi_14":54.66,"sma_20":37.57,"sma_60":36.4,"sma_120":34.08},{"date":"2025-11-05","open":37.15,"high":37.91,"low":37.03,"close":37.8,"volume":106537,"rsi_14":62.65,"sma_20":37.62,"sma_60":36.47,"sma_120":34.14},{"date":"2025-11-06","open":37.75,"high":37.91,"low":37.1,"close":37.19,"volume":20446,"rsi_14":55.97,"sma_20":37.67,"sma_60":36.52,"sma_120":34.19},{"date":"2025-11-07","open":36.82,"high":37.22,"low":36.4,"close":37.22,"volume":11616,"rsi_14":52.26,"sma_20":37.8,"sma_60":36.57,"sma_120":34.24},{"date":"2025-11-10","open":37.99,"high":38.32,"low":37.94,"close":38.28,"volume":27498,"rsi_14":61.55,"sma_20":37.92,"sma_60":36.64,"sma_120":34.31},{"date":"2025-11-11","open":38.46,"high":38.62,"low":38.28,"close":38.61,"volume":22992,"rsi_14":64.9,"sma_20":38.05,"sma_60":36.71,"sma_120":34.37},{"date":"2025-11-12","open":38.47,"high":38.51,"low":38.13,"close":38.34,"volume":6416,"rsi_14":59.56,"sma_20":38.15,"sma_60":36.78,"sma_120":34.44},{"date":"2025-11-13","open":38.78,"high":39.02,"low":38.13,"close":38.18,"volume":30141,"rsi_14":51.89,"sma_20":38.25,"sma_60":36.85,"sma_120":34.51},{"date":"2025-11-14","open":37.38,"high":38.16,"low":37.38,"close":37.76,"volume":32879,"rsi_14":48.1,"sma_20":38.32,"sma_60":36.92,"sma_120":34.57},{"date":"2025-11-17","open":37.59,"high":37.89,"low":37.06,"close":37.2,"volume":48039,"rsi_14":42.4,"sma_20":38.34,"sma_60":36.95,"sma_120":34.63},{"date":"2025-11-18","open":36.73,"high":37.17,"low":36.46,"close":37.0,"volume":36831,"rsi_14":39.33,"sma_20":38.35,"sma_60":36.98,"sma_120":34.69},{"date":"2025-11-19","open":36.86,"high":37.06,"low":36.6,"close":36.72,"volume":11116,"rsi_14":40.81,"sma_20":38.37,"sma_60":37.0,"sma_120":34.75},{"date":"2025-11-20","open":36.68,"high":37.05,"low":35.45,"close":35.45,"volume":68896,"rsi_14":31.07,"sma_20":38.29,"sma_60":37.01,"sma_120":34.8},{"date":"2025-11-21","open":35.33,"high":36.06,"low":35.07,"close":35.82,"volume":53379,"rsi_14":35.34,"sma_20":38.18,"sma_60":37.02,"sma_120":34.85},{"date":"2025-11-24","open":35.64,"high":35.99,"low":35.64,"close":35.99,"volume":8259,"rsi_14":43.17,"sma_20":38.08,"sma_60":37.04,"sma_120":34.9},{"date":"2025-11-25","open":35.97,"high":36.57,"low":35.82,"close":36.54,"volume":12636,"rsi_14":39.96,"sma_20":37.99,"sma_60":37.07,"sma_120":34.96},{"date":"2025-11-26","open":36.9,"high":37.27,"low":36.88,"close":37.2,"volume":13953,"rsi_14":50.08,"sma_20":37.93,"sma_60":37.13,"sma_120":35.02},{"date":"2025-11-28","open":37.2,"high":37.56,"low":37.2,"close":37.43,"volume":7081,"rsi_14":51.68,"sma_20":37.9,"sma_60":37.18,"sma_120":35.09},{"date":"2025-12-01","open":37.07,"high":37.42,"low":37.07,"close":37.14,"volume":12590,"rsi_14":40.1,"sma_20":37.84,"sma_60":37.23,"sma_120":35.14},{"date":"2025-12-02","open":37.34,"high":37.34,"low":37.01,"close":37.26,"volume":109020,"rsi_14":37.83,"sma_20":37.8,"sma_60":37.27,"sma_120":35.19},{"date":"2025-12-03","open":37.2,"high":37.39,"low":37.04,"close":37.33,"volume":37202,"rsi_14":40.63,"sma_20":37.83,"sma_60":37.31,"sma_120":35.25},{"date":"2025-12-04","open":37.37,"high":37.43,"low":37.24,"close":37.43,"volume":12845,"rsi_14":42.9,"sma_20":37.81,"sma_60":37.37,"sma_120":35.31},{"date":"2025-12-05","open":37.77,"high":38.14,"low":37.77,"close":37.84,"volume":7490,"rsi_14":50.72,"sma_20":37.84,"sma_60":37.42,"sma_120":35.38},{"date":"2025-12-08","open":38.05,"high":38.05,"low":37.85,"close":37.98,"volume":12805,"rsi_14":58.09,"sma_20":37.88,"sma_60":37.48,"sma_120":35.46},{"date":"2025-12-09","open":37.6,"high":38.01,"low":37.6,"close":37.9,"volume":13089,"rsi_14":59.51,"sma_20":37.86,"sma_60":37.52,"sma_120":35.53},{"date":"2025-12-10","open":37.91,"high":38.42,"low":37.89,"close":38.33,"volume":11870,"rsi_14":66.41,"sma_20":37.85,"sma_60":37.57,"sma_120":35.61},{"date":"2025-12-11","open":38.04,"high":38.23,"low":37.94,"close":38.18,"volume":16690,"rsi_14":85.99,"sma_20":37.84,"sma_60":37.6,"sma_120":35.68},{"date":"2025-12-12","open":38.2,"high":38.48,"low":37.91,"close":37.92,"volume":9897,"rsi_14":78.52,"sma_20":37.83,"sma_60":37.63,"sma_120":35.75},{"date":"2025-12-15","open":38.16,"high":38.16,"low":37.78,"close":37.78,"volume":16291,"rsi_14":74.44,"sma_20":37.83,"sma_60":37.66,"sma_120":35.81},{"date":"2025-12-16","open":37.39,"high":37.65,"low":37.18,"close":37.38,"volume":10533,"rsi_14":56.66,"sma_20":37.82,"sma_60":37.67,"sma_120":35.87},{"date":"2025-12-17","open":37.61,"high":37.9,"low":37.14,"close":37.14,"volume":119559,"rsi_14":44.39,"sma_20":37.81,"sma_60":37.69,"sma_120":35.93},{"date":"2025-12-18","open":37.32,"high":37.55,"low":37.18,"close":37.44,"volume":26885,"rsi_14":45.2,"sma_20":37.83,"sma_60":37.71,"sma_120":35.99},{"date":"2025-12-19","open":37.82,"high":38.31,"low":37.82,"close":38.16,"volume":16401,"rsi_14":58.74,"sma_20":37.95,"sma_60":37.74,"sma_120":36.05},{"date":"2025-12-22","open":38.41,"high":38.45,"low":38.32,"close":38.32,"volume":43762,"rsi_14":59.15,"sma_20":38.06,"sma_60":37.77,"sma_120":36.11},{"date":"2025-12-23","open":38.17,"high":38.23,"low":38.09,"close":38.15,"volume":19158,"rsi_14":55.88,"sma_20":38.15,"sma_60":37.8,"sma_120":36.16},{"date":"2025-12-24","open":38.15,"high":38.47,"low":38.15,"close":38.44,"volume":6354,"rsi_14":58.01,"sma_20":38.23,"sma_60":37.84,"sma_120":36.23},{"date":"2025-12-26","open":38.41,"high":38.63,"low":38.41,"close":38.61,"volume":9122,"rsi_14":55.36,"sma_20":38.28,"sma_60":37.86,"sma_120":36.29},{"date":"2025-12-29","open":38.17,"high":38.26,"low":38.17,"close":38.24,"volume":8921,"rsi_14":48.94,"sma_20":38.31,"sma_60":37.88,"sma_120":36.34},{"date":"2025-12-30","open":38.24,"high":38.36,"low":38.12,"close":38.13,"volume":19049,"rsi_14":48.64,"sma_20":38.34,"sma_60":37.89,"sma_120":36.39},{"date":"2025-12-31","open":37.8,"high":37.82,"low":37.59,"close":37.66,"volume":10762,"rsi_14":38.09,"sma_20":38.34,"sma_60":37.9,"sma_120":36.44},{"date":"2026-01-02","open":38.12,"high":38.26,"low":37.94,"close":38.26,"volume":31028,"rsi_14":47.26,"sma_20":38.37,"sma_60":37.92,"sma_120":36.49},{"date":"2026-01-05","open":38.23,"high":38.59,"low":38.17,"close":38.58,"volume":25208,"rsi_14":53.27,"sma_20":38.41,"sma_60":37.95,"sma_120":36.54},{"date":"2026-01-06","open":38.75,"high":39.08,"low":38.75,"close":39.07,"volume":39931,"rsi_14":59.27,"sma_20":38.46,"sma_60":37.99,"sma_120":36.6},{"date":"2026-01-07","open":38.91,"high":39.01,"low":38.67,"close":38.79,"volume":16887,"rsi_14":65.05,"sma_20":38.48,"sma_60":38.05,"sma_120":36.64},{"date":"2026-01-08","open":38.45,"high":38.82,"low":38.45,"close":38.8,"volume":13939,"rsi_14":68.58,"sma_20":38.51,"sma_60":38.1,"sma_120":36.69},{"date":"2026-01-09","open":38.91,"high":38.92,"low":38.6,"close":38.83,"volume":17033,"rsi_14":66.64,"sma_20":38.52,"sma_60":38.14,"sma_120":36.73},{"date":"2026-01-12","open":38.91,"high":39.48,"low":38.91,"close":39.38,"volume":39413,"rsi_14":65.19,"sma_20":38.56,"sma_60":38.18,"sma_120":36.77},{"date":"2026-01-13","open":39.71,"high":39.72,"low":39.38,"close":39.59,"volume":18947,"rsi_14":65.59,"sma_20":38.63,"sma_60":38.24,"sma_120":36.82},{"date":"2026-01-14","open":39.27,"high":39.34,"low":39.02,"close":39.34,"volume":18178,"rsi_14":64.38,"sma_20":38.69,"sma_60":38.28,"sma_120":36.85},{"date":"2026-01-15","open":39.52,"high":39.56,"low":39.34,"close":39.34,"volume":10888,"rsi_14":61.69,"sma_20":38.79,"sma_60":38.31,"sma_120":36.89},{"date":"2026-01-16","open":38.86,"high":38.86,"low":38.5,"close":38.58,"volume":7879,"rsi_14":49.75,"sma_20":38.86,"sma_60":38.34,"sma_120":36.93},{"date":"2026-01-20","open":38.31,"high":38.59,"low":38.2,"close":38.3,"volume":17422,"rsi_14":50.8,"sma_20":38.9,"sma_60":38.37,"sma_120":36.97},{"date":"2026-01-21","open":38.99,"high":39.54,"low":38.88,"close":39.38,"volume":39001,"rsi_14":61.79,"sma_20":38.97,"sma_60":38.4,"sma_120":37.03},{"date":"2026-01-22","open":39.96,"high":40.33,"low":39.9,"close":40.04,"volume":71788,"rsi_14":71.62,"sma_20":39.05,"sma_60":38.43,"sma_120":37.09},{"date":"2026-01-23","open":39.98,"high":40.02,"low":39.82,"close":39.97,"volume":11700,"rsi_14":67.15,"sma_20":39.15,"sma_60":38.46,"sma_120":37.16},{"date":"2026-01-26","open":39.97,"high":40.06,"low":39.77,"close":39.8,"volume":19900,"rsi_14":62.7,"sma_20":39.21,"sma_60":38.48,"sma_120":37.22},{"date":"2026-01-27","open":39.63,"high":39.95,"low":39.59,"close":39.95,"volume":10000,"rsi_14":59.84,"sma_20":39.28,"sma_60":38.5,"sma_120":37.29},{"date":"2026-01-28","open":40.16,"high":40.16,"low":39.56,"close":39.72,"volume":10900,"rsi_14":60.47,"sma_20":39.36,"sma_60":38.52,"sma_120":37.35},{"date":"2026-01-29","open":39.8,"high":39.91,"low":38.82,"close":39.5,"volume":13700,"rsi_14":57.49,"sma_20":39.43,"sma_60":38.54,"sma_120":37.4},{"date":"2026-01-30","open":38.69,"high":38.9,"low":37.93,"close":38.05,"volume":49200,"rsi_14":43.6,"sma_20":39.45,"sma_60":38.53,"sma_120":37.44},{"date":"2026-02-02","open":37.66,"high":37.79,"low":37.5,"close":37.63,"volume":36100,"rsi_14":35.32,"sma_20":39.41,"sma_60":38.54,"sma_120":37.47},{"date":"2026-02-03","open":37.82,"high":38.02,"low":37.34,"close":37.83,"volume":27800,"rsi_14":35.21,"sma_20":39.38,"sma_60":38.53,"sma_120":37.5},{"date":"2026-02-04","open":38.42,"high":38.5,"low":37.64,"close":37.91,"volume":27400,"rsi_14":37.62,"sma_20":39.32,"sma_60":38.54,"sma_120":37.53},{"date":"2026-02-05","open":37.53,"high":37.8,"low":37.3,"close":37.3,"volume":19800,"rsi_14":33.97,"sma_20":39.24,"sma_60":38.54,"sma_120":37.55},{"date":"2026-02-06","open":37.73,"high":38.72,"low":37.73,"close":38.72,"volume":60900,"rsi_14":50.95,"sma_20":39.24,"sma_60":38.54,"sma_120":37.59},{"date":"2026-02-09","open":38.7,"high":39.0,"low":38.61,"close":38.94,"volume":9876,"rsi_14":55.62,"sma_20":39.09,"sma_60":38.44,"sma_120":37.15},{"date":"2026-02-10","open":39.12,"high":39.39,"low":39.01,"close":39.22,"volume":26429,"rsi_14":55.59,"sma_20":39.13,"sma_60":38.45,"sma_120":37.21},{"date":"2026-02-11","open":39.59,"high":39.75,"low":39.21,"close":39.66,"volume":34067,"rsi_14":55.02,"sma_20":39.19,"sma_60":38.47,"sma_120":37.27},{"date":"2026-02-12","open":39.9,"high":40.01,"low":38.88,"close":38.96,"volume":45125,"rsi_14":51.33,"sma_20":39.22,"sma_60":38.48,"sma_120":37.33},{"date":"2026-02-13","open":39.16,"high":39.66,"low":38.96,"close":39.52,"volume":11555,"rsi_14":55.2,"sma_20":39.29,"sma_60":38.49,"sma_120":37.38},{"date":"2026-02-17","open":38.94,"high":39.48,"low":38.88,"close":39.27,"volume":15157,"rsi_14":53.25,"sma_20":39.38,"sma_60":38.51,"sma_120":37.43},{"date":"2026-02-18","open":39.38,"high":39.8,"low":39.38,"close":39.47,"volume":5200,"rsi_14":48.18,"sma_20":39.33,"sma_60":38.69,"sma_120":37.84},{"date":"2026-02-19","open":39.29,"high":39.4,"low":39.12,"close":39.39,"volume":7200,"rsi_14":49.2,"sma_20":39.33,"sma_60":38.75,"sma_120":37.88},{"date":"2026-02-20","open":38.93,"high":39.43,"low":38.91,"close":39.43,"volume":7561,"rsi_14":62.62,"sma_20":39.29,"sma_60":38.8,"sma_120":37.91},{"date":"2026-02-23","open":39.37,"high":39.42,"low":39.08,"close":39.33,"volume":6200,"rsi_14":66.55,"sma_20":39.26,"sma_60":38.85,"sma_120":37.95},{"date":"2026-02-24","open":40.25,"high":40.62,"low":40.08,"close":40.6,"volume":23853,"rsi_14":56.56,"sma_20":39.54,"sma_60":38.59,"sma_120":37.53},{"date":"2026-02-25","open":41.25,"high":41.25,"low":40.91,"close":41.0,"volume":11253,"rsi_14":60.93,"sma_20":39.64,"sma_60":38.65,"sma_120":37.58},{"date":"2026-02-26","open":41.09,"high":41.2,"low":40.62,"close":40.77,"volume":9806,"rsi_14":56.14,"sma_20":39.72,"sma_60":38.69,"sma_120":37.63},{"date":"2026-02-27","open":40.46,"high":40.53,"low":40.33,"close":40.48,"volume":5365,"rsi_14":61.8,"sma_20":39.8,"sma_60":38.72,"sma_120":37.68},{"date":"2026-03-02","open":39.21,"high":39.86,"low":39.21,"close":39.75,"volume":12189,"rsi_14":59.24,"sma_20":39.85,"sma_60":38.74,"sma_120":37.73},{"date":"2026-03-03","open":36.66,"high":37.58,"low":36.48,"close":37.42,"volume":17821,"rsi_14":39.99,"sma_20":39.76,"sma_60":38.72,"sma_120":37.75},{"date":"2026-03-04","open":37.1,"high":37.73,"low":37.1,"close":37.58,"volume":8822,"rsi_14":36.54,"sma_20":39.66,"sma_60":38.7,"sma_120":37.78},{"date":"2026-03-05","open":37.08,"high":37.08,"low":36.17,"close":36.65,"volume":21953,"rsi_14":37.16,"sma_20":39.52,"sma_60":38.68,"sma_120":37.8},{"date":"2026-03-06","open":36.33,"high":36.98,"low":36.18,"close":36.65,"volume":47056,"rsi_14":34.81,"sma_20":39.39,"sma_60":38.67,"sma_120":37.81},{"date":"2026-03-09","open":36.23,"high":37.56,"low":36.0,"close":37.56,"volume":20957,"rsi_14":39.22,"sma_20":39.34,"sma_60":38.67,"sma_120":37.83},{"date":"2026-03-10","open":37.88,"high":38.28,"low":37.75,"close":37.75,"volume":9510,"rsi_14":43.5,"sma_20":39.32,"sma_60":38.68,"sma_120":37.84},{"date":"2026-03-11","open":38.06,"high":38.51,"low":38.02,"close":38.24,"volume":7723,"rsi_14":42.42,"sma_20":39.26,"sma_60":38.73,"sma_120":37.87},{"date":"2026-03-12","open":37.74,"high":37.74,"low":37.25,"close":37.33,"volume":13865,"rsi_14":39.61,"sma_20":39.13,"sma_60":38.75,"sma_120":37.88},{"date":"2026-03-13","open":37.78,"high":37.88,"low":36.92,"close":36.93,"volume":8840,"rsi_14":36.71,"sma_20":39.03,"sma_60":38.76,"sma_120":37.9},{"date":"2026-03-16","open":37.7,"high":38.03,"low":37.7,"close":37.72,"volume":92028,"rsi_14":34.12,"sma_20":38.95,"sma_60":38.77,"sma_120":37.92},{"date":"2026-03-17","open":38.1,"high":38.28,"low":37.83,"close":37.93,"volume":32810,"rsi_14":32.07,"sma_20":38.86,"sma_60":38.78,"sma_120":37.95},{"date":"2026-03-18","open":37.37,"high":37.65,"low":37.03,"close":37.03,"volume":14254,"rsi_14":32.85,"sma_20":38.79,"sma_60":38.77,"sma_120":37.98},{"date":"2026-03-19","open":36.41,"high":37.18,"low":36.36,"close":37.05,"volume":23995,"rsi_14":29.14,"sma_20":38.62,"sma_60":38.76,"sma_120":37.99},{"date":"2026-03-20","open":37.0,"high":37.0,"low":35.73,"close":35.82,"volume":13397,"rsi_14":29.2,"sma_20":38.47,"sma_60":38.73,"sma_120":38.0},{"date":"2026-03-23","open":37.03,"high":37.76,"low":37.03,"close":37.61,"volume":5781,"rsi_14":51.18,"sma_20":38.38,"sma_60":38.73,"sma_120":38.02},{"date":"2026-03-24","open":37.11,"high":37.83,"low":37.11,"close":37.67,"volume":11200,"rsi_14":49.16,"sma_20":38.22,"sma_60":38.73,"sma_120":38.05},{"date":"2026-03-25","open":38.26,"high":38.35,"low":38.01,"close":38.08,"volume":5884,"rsi_14":58.44,"sma_20":38.08,"sma_60":38.73,"sma_120":38.07},{"date":"2026-03-26","open":37.41,"high":37.77,"low":36.9,"close":36.9,"volume":57504,"rsi_14":52.3,"sma_20":37.91,"sma_60":38.7,"sma_120":38.09},{"date":"2026-03-27","open":37.37,"high":37.41,"low":36.87,"close":36.92,"volume":11022,"rsi_14":47.26,"sma_20":37.74,"sma_60":38.68,"sma_120":38.1},{"date":"2026-03-30","open":37.3,"high":37.39,"low":36.64,"close":36.85,"volume":7727,"rsi_14":44.86,"sma_20":37.58,"sma_60":38.65,"sma_120":38.11},{"date":"2026-03-31","open":36.99,"high":38.25,"low":36.99,"close":38.25,"volume":20539,"rsi_14":47.89,"sma_20":37.59,"sma_60":38.64,"sma_120":38.12},{"date":"2026-04-01","open":38.67,"high":38.82,"low":38.41,"close":38.59,"volume":10099,"rsi_14":56.81,"sma_20":37.66,"sma_60":38.65,"sma_120":38.14},{"date":"2026-04-02","open":37.64,"high":38.68,"low":37.64,"close":38.54,"volume":5736,"rsi_14":54.12,"sma_20":37.71,"sma_60":38.66,"sma_120":38.16},{"date":"2026-04-06","open":38.72,"high":38.81,"low":38.4,"close":38.54,"volume":11278,"rsi_14":54.58,"sma_20":37.85,"sma_60":38.68,"sma_120":38.17},{"date":"2026-04-07","open":38.16,"high":38.38,"low":37.84,"close":38.38,"volume":3918,"rsi_14":52.47,"sma_20":37.88,"sma_60":38.7,"sma_120":38.19},{"date":"2026-04-08","open":40.18,"high":40.2,"low":39.77,"close":39.87,"volume":8360,"rsi_14":66.35,"sma_20":37.98,"sma_60":38.74,"sma_120":38.22},{"date":"2026-04-09","open":39.62,"high":40.02,"low":39.56,"close":39.83,"volume":10505,"rsi_14":66.95,"sma_20":38.07,"sma_60":38.77,"sma_120":38.25},{"date":"2026-04-10","open":40.12,"high":40.59,"low":40.12,"close":40.24,"volume":10433,"rsi_14":80.11,"sma_20":38.22,"sma_60":38.8,"sma_120":38.29},{"date":"2026-04-13","open":39.81,"high":40.72,"low":39.81,"close":40.72,"volume":11085,"rsi_14":75.39,"sma_20":38.4,"sma_60":38.84,"sma_120":38.32},{"date":"2026-04-14","open":40.74,"high":41.17,"low":40.74,"close":41.17,"volume":27779,"rsi_14":76.91,"sma_20":38.58,"sma_60":38.89,"sma_120":38.36},{"date":"2026-04-15","open":40.76,"high":41.14,"low":40.75,"close":41.13,"volume":17521,"rsi_14":75.06,"sma_20":38.74,"sma_60":38.93,"sma_120":38.4},{"date":"2026-04-16","open":41.7,"high":42.13,"low":41.64,"close":42.13,"volume":27108,"rsi_14":93.8,"sma_20":38.99,"sma_60":38.99,"sma_120":38.44},{"date":"2026-04-17","open":43.18,"high":43.69,"low":43.1,"close":43.1,"volume":24249,"rsi_14":94.83,"sma_20":39.31,"sma_60":39.08,"sma_120":38.49},{"date":"2026-04-20","open":42.75,"high":42.86,"low":42.6,"close":42.85,"volume":12482,"rsi_14":92.08,"sma_20":39.65,"sma_60":39.17,"sma_120":38.53},{"date":"2026-04-21","open":43.5,"high":43.78,"low":42.94,"close":42.96,"volume":11437,"rsi_14":90.63,"sma_20":39.92,"sma_60":39.24,"sma_120":38.58},{"date":"2026-04-22","open":43.5,"high":43.71,"low":43.46,"close":43.59,"volume":13243,"rsi_14":91.01,"sma_20":40.22,"sma_60":39.33,"sma_120":38.64},{"date":"2026-04-23","open":42.85,"high":42.93,"low":41.82,"close":42.3,"volume":7789,"rsi_14":75.6,"sma_20":40.43,"sma_60":39.38,"sma_120":38.69},{"date":"2026-04-24","open":42.5,"high":42.63,"low":42.35,"close":42.56,"volume":9913,"rsi_14":76.43,"sma_20":40.72,"sma_60":39.45,"sma_120":38.75},{"date":"2026-04-27","open":42.71,"high":42.75,"low":42.45,"close":42.71,"volume":10085,"rsi_14":78.59,"sma_20":41.01,"sma_60":39.39,"sma_120":38.96},{"date":"2026-04-28","open":42.29,"high":42.49,"low":42.03,"close":42.25,"volume":12101,"rsi_14":68.56,"sma_20":41.28,"sma_60":39.57,"sma_120":38.85},{"date":"2026-04-29","open":42.45,"high":42.47,"low":42.17,"close":42.22,"volume":67048,"rsi_14":68.08,"sma_20":41.48,"sma_60":39.62,"sma_120":38.9},{"date":"2026-04-30","open":42.37,"high":43.37,"low":42.37,"close":43.21,"volume":8500,"rsi_14":71.53,"sma_20":41.72,"sma_60":39.68,"sma_120":38.96},{"date":"2026-05-01","open":43.18,"high":43.36,"low":43.08,"close":43.22,"volume":41894,"rsi_14":69.26,"sma_20":41.95,"sma_60":39.74,"sma_120":39.01},{"date":"2026-05-04","open":43.03,"high":43.21,"low":42.49,"close":42.81,"volume":18163,"rsi_14":62.1,"sma_20":42.16,"sma_60":39.8,"sma_120":39.06},{"date":"2026-05-05","open":43.19,"high":43.66,"low":43.19,"close":43.48,"volume":34195,"rsi_14":66.49,"sma_20":42.42,"sma_60":39.88,"sma_120":39.11},{"date":"2026-05-06","open":43.95,"high":44.48,"low":43.87,"close":44.41,"volume":13236,"rsi_14":66.2,"sma_20":42.65,"sma_60":39.99,"sma_120":39.18},{"date":"2026-05-07","open":44.46,"high":44.54,"low":43.61,"close":43.64,"volume":47705,"rsi_14":54.32,"sma_20":42.84,"sma_60":40.06,"sma_120":39.23},{"date":"2026-05-08","open":44.15,"high":44.57,"low":44.15,"close":44.54,"volume":23680,"rsi_14":60.12,"sma_20":43.05,"sma_60":40.13,"sma_120":39.28},{"date":"2026-05-11","open":44.66,"high":45.18,"low":44.66,"close":44.94,"volume":18666,"rsi_14":62.54,"sma_20":43.27,"sma_60":40.23,"sma_120":39.34},{"date":"2026-05-12","open":43.89,"high":43.94,"low":42.97,"close":43.79,"volume":124150,"rsi_14":51.33,"sma_20":43.4,"sma_60":40.31,"sma_120":39.38},{"date":"2026-05-13","open":44.08,"high":45.02,"low":44.08,"close":44.96,"volume":7795,"rsi_14":65.94,"sma_20":43.59,"sma_60":40.4,"sma_120":39.43},{"date":"2026-05-14","open":44.75,"high":44.75,"low":44.43,"close":44.65,"volume":20125,"rsi_14":63.09,"sma_20":43.72,"sma_60":40.49,"sma_120":39.49},{"date":"2026-05-15","open":43.27,"high":43.32,"low":42.71,"close":42.88,"volume":16635,"rsi_14":52.23,"sma_20":43.72,"sma_60":40.55,"sma_120":39.52},{"date":"2026-05-18","open":42.69,"high":42.69,"low":41.63,"close":41.94,"volume":17800,"rsi_14":49.08,"sma_20":43.67,"sma_60":40.6,"sma_120":39.55},{"date":"2026-05-19","open":40.74,"high":40.96,"low":40.27,"close":40.64,"volume":7937,"rsi_14":43.69,"sma_20":43.55,"sma_60":40.62,"sma_120":39.58},{"date":"2026-05-20","open":40.61,"high":41.31,"low":40.53,"close":41.28,"volume":20920,"rsi_14":40.85,"sma_20":43.42,"sma_60":40.62,"sma_120":39.61},{"date":"2026-05-21","open":41.69,"high":42.36,"low":41.66,"close":42.25,"volume":17908,"rsi_14":43.99,"sma_20":43.4,"sma_60":40.64,"sma_120":39.64},{"date":"2026-05-22","open":42.33,"high":42.69,"low":42.33,"close":42.43,"volume":21651,"rsi_14":49.31,"sma_20":43.43,"sma_60":40.68,"sma_120":39.69},{"date":"2026-05-26","open":43.21,"high":43.57,"low":43.21,"close":43.43,"volume":8814,"rsi_14":49.61,"sma_20":43.46,"sma_60":40.73,"sma_120":39.73},{"date":"2026-05-27","open":43.29,"high":43.5,"low":43.28,"close":43.5,"volume":8310,"rsi_14":45.91,"sma_20":43.52,"sma_60":40.79,"sma_120":39.77},{"date":"2026-05-28","open":43.8,"high":44.5,"low":43.66,"close":44.47,"volume":11749,"rsi_14":53.59,"sma_20":43.64,"sma_60":40.91,"sma_120":39.81},{"date":"2026-05-29","open":44.65,"high":44.85,"low":44.51,"close":44.63,"volume":17144,"rsi_14":50.14,"sma_20":43.7,"sma_60":41.03,"sma_120":39.86},{"date":"2026-06-01","open":44.48,"high":44.89,"low":44.28,"close":44.78,"volume":113649,"rsi_14":49.5,"sma_20":43.79,"sma_60":41.16,"sma_120":39.92},{"date":"2026-06-02","open":44.75,"high":45.31,"low":44.63,"close":45.16,"volume":94536,"rsi_14":56.1,"sma_20":43.89,"sma_60":41.3,"sma_120":39.98},{"date":"2026-06-03","open":44.38,"high":44.38,"low":43.96,"close":44.12,"volume":14708,"rsi_14":45.77,"sma_20":43.94,"sma_60":41.41,"sma_120":40.04},{"date":"2026-06-04","open":43.26,"high":43.53,"low":43.2,"close":43.36,"volume":16887,"rsi_14":43.92,"sma_20":43.88,"sma_60":41.51,"sma_120":40.1},{"date":"2026-06-05","open":42.3,"high":42.3,"low":40.59,"close":40.59,"volume":7895,"rsi_14":41.18,"sma_20":43.75,"sma_60":41.55,"sma_120":40.14},{"date":"2026-06-08","open":40.8,"high":40.99,"low":40.51,"close":40.54,"volume":30695,"rsi_14":43.29,"sma_20":43.53,"sma_60":41.6,"sma_120":40.17},{"date":"2026-06-09","open":41.02,"high":41.02,"low":38.98,"close":39.81,"volume":24153,"rsi_14":45.18,"sma_20":43.26,"sma_60":41.64,"sma_120":40.2},{"date":"2026-06-10","open":39.32,"high":39.63,"low":38.72,"close":38.72,"volume":20351,"rsi_14":38.12,"sma_20":43.02,"sma_60":41.67,"sma_120":40.22},{"date":"2026-06-11","open":39.2,"high":40.54,"low":39.2,"close":40.51,"volume":8256,"rsi_14":42.15,"sma_20":42.79,"sma_60":41.71,"sma_120":40.24},{"date":"2026-06-12","open":41.05,"high":41.4,"low":41.05,"close":41.23,"volume":154122,"rsi_14":44.19,"sma_20":42.61,"sma_60":41.78,"sma_120":40.27},{"date":"2026-06-15","open":42.36,"high":42.36,"low":42.04,"close":42.1,"volume":9310,"rsi_14":43.26,"sma_20":42.57,"sma_60":41.86,"sma_120":40.31},{"date":"2026-06-16","open":41.61,"high":41.62,"low":41.08,"close":41.08,"volume":27890,"rsi_14":39.52,"sma_20":42.52,"sma_60":41.94,"sma_120":40.34},{"date":"2026-06-17","open":41.03,"high":41.34,"low":40.34,"close":40.34,"volume":27418,"rsi_14":31.82,"sma_20":42.48,"sma_60":41.98,"sma_120":40.36},{"date":"2026-06-18","open":40.34,"high":40.41,"low":40.12,"close":40.38,"volume":10045,"rsi_14":30.84,"sma_20":42.42,"sma_60":42.02,"sma_120":40.37},{"date":"2026-06-22","open":39.8,"high":40.06,"low":39.79,"close":39.79,"volume":24595,"rsi_14":28.89,"sma_20":42.29,"sma_60":42.05,"sma_120":40.39},{"date":"2026-06-23","open":38.36,"high":38.57,"low":38.21,"close":38.21,"volume":9201,"rsi_14":23.4,"sma_20":42.06,"sma_60":42.07,"sma_120":40.38},{"date":"2026-06-24","open":38.29,"high":38.31,"low":37.86,"close":37.95,"volume":6574,"rsi_14":24.44,"sma_20":41.76,"sma_60":42.07,"sma_120":40.38},{"date":"2026-06-25","open":37.96,"high":37.96,"low":37.38,"close":37.49,"volume":32601,"rsi_14":25.21,"sma_20":41.45,"sma_60":42.08,"sma_120":40.47},{"date":"2026-06-26","open":36.58,"high":37.03,"low":36.58,"close":36.9,"volume":6303,"rsi_14":30.52,"sma_20":41.05,"sma_60":42.05,"sma_120":40.35},{"date":"2026-06-29","open":37.49,"high":37.87,"low":37.26,"close":37.87,"volume":18984,"rsi_14":36.88,"sma_20":40.7,"sma_60":42.04,"sma_120":40.34},{"date":"2026-06-30","open":37.61,"high":38.1,"low":37.61,"close":38.1,"volume":6293,"rsi_14":40.42,"sma_20":40.35,"sma_60":42.03,"sma_120":40.34},{"date":"2026-07-01","open":37.66,"high":38.27,"low":37.66,"close":37.81,"volume":147955,"rsi_14":44.84,"sma_20":39.97,"sma_60":42.01,"sma_120":40.34},{"date":"2026-07-02","open":38.41,"high":38.74,"low":37.42,"close":37.74,"volume":112257,"rsi_14":30.53,"sma_20":39.62,"sma_60":41.99,"sma_120":40.34},{"date":"2026-07-06","open":38.03,"high":38.62,"low":38.03,"close":38.55,"volume":6863,"rsi_14":31.13,"sma_20":39.37,"sma_60":41.97,"sma_120":40.35},{"date":"2026-07-07","open":37.82,"high":37.95,"low":37.07,"close":37.07,"volume":10067,"rsi_14":22.51,"sma_20":39.18,"sma_60":41.92,"sma_120":40.34},{"date":"2026-07-08","open":36.33,"high":36.53,"low":36.0,"close":36.49,"volume":38716,"rsi_14":23.71,"sma_20":38.97,"sma_60":41.85,"sma_120":40.32},{"date":"2026-07-09","open":36.39,"high":36.83,"low":36.39,"close":36.74,"volume":8546,"rsi_14":28.26,"sma_20":38.8,"sma_60":41.78,"sma_120":40.31},{"date":"2026-07-10","open":37.04,"high":37.04,"low":36.78,"close":36.86,"volume":16393,"rsi_14":28.43,"sma_20":38.69,"sma_60":41.7,"sma_120":40.29},{"date":"2026-07-13","open":36.75,"high":36.84,"low":36.22,"close":36.35,"volume":39037,"rsi_14":29.02,"sma_20":38.47,"sma_60":41.62,"sma_120":40.27},{"date":"2026-07-14","open":36.88,"high":36.94,"low":36.5,"close":36.7,"volume":19503,"rsi_14":38.57,"sma_20":38.22,"sma_60":41.52,"sma_120":40.26},{"date":"2026-07-15","open":37.06,"high":37.4,"low":36.75,"close":36.93,"volume":9824,"rsi_14":42.75,"sma_20":37.97,"sma_60":41.41,"sma_120":40.25},{"date":"2026-07-16","open":36.88,"high":36.95,"low":36.45,"close":36.56,"volume":7271,"rsi_14":42.74,"sma_20":37.74,"sma_60":41.3,"sma_120":40.23},{"date":"2026-07-17","open":35.69,"high":36.26,"low":35.65,"close":36.11,"volume":7391,"rsi_14":43.61,"sma_20":37.53,"sma_60":41.18,"sma_120":40.21},{"date":"2026-07-20","open":36.16,"high":36.16,"low":35.66,"close":35.68,"volume":24732,"rsi_14":32.25,"sma_20":37.29,"sma_60":41.05,"sma_120":40.19},{"date":"2026-07-21","open":35.9,"high":36.28,"low":35.9,"close":36.17,"volume":10367,"rsi_14":35.13,"sma_20":37.11,"sma_60":40.94,"sma_120":40.16},{"date":"2026-07-22","open":36.06,"high":36.26,"low":35.94,"close":35.95,"volume":5524,"rsi_14":35.64,"sma_20":37.0,"sma_60":40.83,"sma_120":40.14},{"date":"2026-07-23","open":36.0,"high":36.07,"low":35.48,"close":35.58,"volume":7513,"rsi_14":33.93,"sma_20":36.88,"sma_60":40.7,"sma_120":40.11},{"date":"2026-07-24","open":35.31,"high":35.31,"low":34.84,"close":34.84,"volume":217437,"rsi_14":21.96,"sma_20":36.75,"sma_60":40.57,"sma_120":40.07},{"date":"2026-07-27","open":35.3,"high":35.4,"low":35.0,"close":35.29,"volume":18277,"rsi_14":33.77,"sma_20":36.67,"sma_60":40.45,"sma_120":40.03},{"date":"2026-07-28","open":34.92,"high":35.35,"low":34.77,"close":35.32,"volume":7246,"rsi_14":37.67,"sma_20":36.54,"sma_60":40.31,"sma_120":40.0},{"date":"2026-07-29","open":35.57,"high":36.0,"low":35.15,"close":35.3,"volume":18499,"rsi_14":34.98,"sma_20":36.4,"sma_60":40.18,"sma_120":39.95},{"date":"2026-07-30","open":35.89,"high":36.48,"low":35.82,"close":36.48,"volume":34910,"rsi_14":46.66,"sma_20":36.34,"sma_60":40.07,"sma_120":39.93},{"date":"2026-07-31","open":36.19,"high":36.19,"low":35.44,"close":35.76,"volume":24127,"rsi_14":45.14,"sma_20":36.24,"sma_60":39.93,"sma_120":39.91},{"date":"2026-08-03","open":35.83,"high":36.19,"low":35.8,"close":35.96,"volume":35512,"rsi_14":44.96,"sma_20":36.11,"sma_60":39.79,"sma_120":39.89},{"date":"2026-08-04","open":36.43,"high":37.0,"low":36.43,"close":36.96,"volume":22525,"rsi_14":50.2,"sma_20":36.1,"sma_60":39.67,"sma_120":39.86},{"date":"2026-08-05","open":36.96,"high":37.04,"low":36.59,"close":36.61,"volume":11321,"rsi_14":50.45,"sma_20":36.11,"sma_60":39.53,"sma_120":39.84},{"date":"2026-08-06","open":36.17,"high":36.38,"low":36.1,"close":36.12,"volume":20675,"rsi_14":50.07,"sma_20":36.08,"sma_60":39.38,"sma_120":39.81},{"date":"2026-08-07","open":36.91,"high":37.3,"low":36.91,"close":37.25,"volume":9775,"rsi_14":60.79,"sma_20":36.1,"sma_60":39.27,"sma_120":39.79},{"date":"2026-08-10","open":37.31,"high":37.38,"low":37.23,"close":37.34,"volume":11665,"rsi_14":58.54,"sma_20":36.15,"sma_60":39.13,"sma_120":39.77},{"date":"2026-08-11","open":37.09,"high":37.26,"low":37.06,"close":37.14,"volume":14704,"rsi_14":58.58,"sma_20":36.17,"sma_60":39.0,"sma_120":39.75},{"date":"2026-08-12","open":37.53,"high":37.53,"low":37.18,"close":37.21,"volume":8130,"rsi_14":62.21,"sma_20":36.18,"sma_60":38.9,"sma_120":39.73},{"date":"2026-08-13","open":36.98,"high":37.2,"low":36.98,"close":37.08,"volume":13173},{"date":"2026-08-14","open":37.4,"high":37.65,"low":37.38,"close":37.45,"volume":14185,"rsi_14":68.12,"sma_20":36.27,"sma_60":38.76,"sma_120":39.69},{"date":"2026-08-17","open":37.62,"high":37.84,"low":37.52,"close":37.56,"volume":22742},{"date":"2026-08-18","open":36.75,"high":36.82,"low":36.36,"close":36.44,"volume":16622,"rsi_14":57.83,"sma_20":36.38,"sma_60":38.59,"sma_120":39.62},{"date":"2026-08-19","open":36.79,"high":37.0,"low":36.69,"close":36.95,"volume":32979,"rsi_14":53.35,"sma_20":36.43,"sma_60":38.49,"sma_120":39.59},{"date":"2026-08-20","open":36.82,"high":36.96,"low":36.73,"close":36.95,"volume":29267,"rsi_14":60.36,"sma_20":36.5,"sma_60":38.38,"sma_120":39.56},{"date":"2026-08-21","open":37.44,"high":37.6,"low":37.31,"close":37.49,"volume":15562,"rsi_14":62.57,"sma_20":36.63,"sma_60":38.28,"sma_120":39.53},{"date":"2026-08-24","open":37.74,"high":37.74,"low":37.06,"close":37.06,"volume":902268,"rsi_14":51.59,"sma_20":36.73,"sma_60":38.15,"sma_120":39.53},{"date":"2026-08-25","open":36.78,"high":37.02,"low":36.75,"close":36.98,"volume":118971,"rsi_14":53.55,"sma_20":36.8,"sma_60":38.01,"sma_120":39.52},{"date":"2026-08-26","open":36.69,"high":36.8,"low":36.46,"close":36.59,"volume":19360},{"date":"2026-08-27","open":36.85,"high":37.04,"low":36.73,"close":37.04,"volume":20851,"rsi_14":47.65,"sma_20":36.9,"sma_60":37.73,"sma_120":39.52},{"date":"2026-08-28","open":37.3,"high":37.3,"low":36.84,"close":36.98,"volume":22633,"rsi_14":46.05,"sma_20":36.96,"sma_60":37.61,"sma_120":39.51},{"date":"2026-08-31","open":36.98,"high":37.09,"low":36.8,"close":36.89,"volume":32068,"rsi_14":47.4,"sma_20":37.01,"sma_60":37.5,"sma_120":39.5},{"date":"2026-09-01","open":36.39,"high":36.46,"low":36.09,"close":36.18,"volume":19488,"rsi_14":39.72,"sma_20":36.97,"sma_60":37.42,"sma_120":39.48},{"date":"2026-09-02","open":35.8,"high":36.04,"low":35.79,"close":36.04,"volume":31042},{"date":"2026-09-03","open":36.32,"high":36.8,"low":36.31,"close":36.73,"volume":13529,"rsi_14":42.62,"sma_20":36.96,"sma_60":37.28,"sma_120":39.46},{"date":"2026-09-04","open":36.65,"high":36.91,"low":36.63,"close":36.91,"volume":29472,"rsi_14":43.92,"sma_20":36.95,"sma_60":37.25,"sma_120":39.45},{"date":"2026-09-08","open":36.6,"high":36.73,"low":36.45,"close":36.46,"volume":40958,"rsi_14":50.53,"sma_20":36.91,"sma_60":37.17,"sma_120":39.44},{"date":"2026-09-09","open":36.61,"high":36.73,"low":36.29,"close":36.29,"volume":13122,"rsi_14":46.94,"sma_20":36.88,"sma_60":37.09,"sma_120":39.43},{"date":"2026-09-10","open":35.78,"high":35.93,"low":35.57,"close":35.62,"volume":21934,"rsi_14":36.97,"sma_20":36.79,"sma_60":36.98,"sma_120":39.42},{"date":"2026-09-11","open":35.83,"high":35.99,"low":35.74,"close":35.74,"volume":22463,"rsi_14":31.82,"sma_20":36.72,"sma_60":36.89,"sma_120":39.42},{"date":"2026-09-14","open":35.16,"high":35.5,"low":35.16,"close":35.26,"volume":31584,"rsi_14":30.76,"sma_20":36.61,"sma_60":36.8,"sma_120":39.39},{"date":"2026-09-15","open":35.18,"high":35.37,"low":34.82,"close":35.03,"volume":5176313},{"date":"2026-09-16","open":35.02,"high":35.12,"low":34.35,"close":34.58,"volume":66089,"rsi_14":28.88,"sma_20":36.38,"sma_60":36.63,"sma_120":39.34},{"date":"2026-09-17","open":35.29,"high":35.46,"low":35.25,"close":35.27,"volume":69072,"rsi_14":33.12,"sma_20":36.31,"sma_60":36.58,"sma_120":39.32},{"date":"2026-09-18","open":35.0,"high":35.06,"low":34.44,"close":34.62,"volume":124100,"rsi_14":29.32,"sma_20":36.19,"sma_60":36.52,"sma_120":39.3},{"date":"2026-09-21","open":34.7,"high":34.91,"low":34.56,"close":34.78,"volume":64213,"rsi_14":31.75,"sma_20":36.05,"sma_60":36.48,"sma_120":39.28},{"date":"2026-09-22","open":34.81,"high":35.03,"low":34.75,"close":34.92,"volume":60775,"rsi_14":37.91,"sma_20":35.95,"sma_60":36.45,"sma_120":39.25},{"date":"2026-09-23","open":34.47,"high":34.47,"low":34.04,"close":34.14,"volume":46322},{"date":"2026-09-24","open":33.99,"high":33.99,"low":33.48,"close":33.53,"volume":801865,"rsi_14":22.34,"sma_20":35.65,"sma_60":36.31,"sma_120":39.17},{"date":"2026-09-25","open":33.66,"high":33.8,"low":33.51,"close":33.73,"volume":128245,"rsi_14":22.6,"sma_20":35.48,"sma_60":36.24,"sma_120":39.12},{"date":"2026-09-28","open":33.81,"high":33.81,"low":33.35,"close":33.37,"volume":80395,"rsi_14":22.94,"sma_20":35.3,"sma_60":36.17,"sma_120":39.08},{"date":"2026-09-29","open":33.14,"high":33.14,"low":32.76,"close":32.94,"volume":27176,"rsi_14":21.91,"sma_20":35.11,"sma_60":36.07,"sma_120":39.02},{"date":"2026-09-30","open":33.05,"high":33.21,"low":32.87,"close":32.87,"volume":26808,"rsi_14":24.72,"sma_20":34.94,"sma_60":36.0,"sma_120":38.96},{"date":"2026-10-01","open":32.71,"high":32.81,"low":32.41,"close":32.68,"volume":63941,"rsi_14":21.88,"sma_20":34.77,"sma_60":35.94,"sma_120":38.89},{"date":"2026-10-02","open":33.01,"high":33.14,"low":32.85,"close":32.94,"volume":64231,"rsi_14":27.98,"sma_20":34.58,"sma_60":35.88,"sma_120":38.83},{"date":"2026-10-05","open":33.05,"high":33.24,"low":33.05,"close":33.2,"volume":51309},{"date":"2026-10-06","open":33.6,"high":33.78,"low":33.59,"close":33.61,"volume":44242,"rsi_14":41.03,"sma_20":34.26,"sma_60":35.77,"sma_120":38.69},{"date":"2026-10-07","open":33.44,"high":33.44,"low":33.28,"close":33.36,"volume":31837,"rsi_14":29.92,"sma_20":34.11,"sma_60":35.71,"sma_120":38.62},{"date":"2026-10-08","open":33.01,"high":33.05,"low":32.73,"close":33.0,"volume":48023,"rsi_14":31.92,"sma_20":33.98,"sma_60":35.65,"sma_120":38.53},{"date":"2026-10-09","open":33.35,"high":33.46,"low":33.23,"close":33.34,"volume":38960,"rsi_14":34.55,"sma_20":33.86,"sma_60":35.59,"sma_120":38.45},{"date":"2026-10-12","open":32.98,"high":32.98,"low":32.64,"close":32.64,"volume":83335},{"date":"2026-10-13","open":32.6,"high":32.8,"low":32.54,"close":32.78,"volume":39077,"rsi_14":34.73,"sma_20":33.61,"sma_60":35.49,"sma_120":38.27},{"date":"2026-10-14","open":32.57,"high":32.59,"low":32.08,"close":32.19,"volume":22030,"rsi_14":34.7,"sma_20":33.49,"sma_60":35.42,"sma_120":38.18},{"date":"2026-10-15","open":31.59,"high":32.17,"low":31.5,"close":32.12,"volume":53165,"rsi_14":32.05,"sma_20":33.34,"sma_60":35.36,"sma_120":38.09},{"date":"2026-10-16","open":32.16,"high":32.17,"low":31.33,"close":31.41,"volume":4580004,"rsi_14":29.5,"sma_20":33.18,"sma_60":35.29,"sma_120":37.99},{"date":"2026-10-19","open":32.11,"high":32.17,"low":31.9,"close":31.91,"volume":47540,"rsi_14":39.51,"sma_20":33.03,"sma_60":35.24,"sma_120":37.91},{"date":"2026-10-20","open":31.59,"high":32.15,"low":31.56,"close":31.91,"volume":43471,"rsi_14":40.74,"sma_20":32.89,"sma_60":35.18,"sma_120":37.82},{"date":"2026-10-21","open":31.74,"high":31.78,"low":31.44,"close":31.52,"volume":133649,"rsi_14":38.59,"sma_20":32.75,"sma_60":35.12,"sma_120":37.72},{"date":"2026-10-22","open":30.62,"high":30.81,"low":30.55,"close":30.63,"volume":25391,"rsi_14":29.84,"sma_20":32.61,"sma_60":35.04,"sma_120":37.61},{"date":"2026-10-23","open":30.26,"high":30.41,"low":30.09,"close":30.37,"volume":23868,"rsi_14":24.88,"sma_20":32.44,"sma_60":34.94,"sma_120":37.5}],"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 Self-Driving EV and Tech ETF","phase":"above-fold","symbol_resolved":true}