{"status":"ok","report":{"price_analysis":{"current":23.16,"change_1d":-0.2,"change_7d":-4.9,"change_30d":-5.6,"high_30d":25.63,"low_30d":22.93,"position_in_range":9.0,"support":23.2,"resistance":25.36},"summary":"KraneShares CSI China Internet ETF(KWEB)은(는) Greater China Region를 추종하는 ETF입니다, 순자산 $6.23B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(-0.34)가 시그널선(-0.29)을 하회합니다(데드크로스). 현재가가 SMA20(24)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 -24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.33055885850178,"macd":-0.3392529287690671,"macd_signal":-0.28670998633523304,"sma_20":24.363750000000003,"sma_60":25.700749999999996,"bb_upper":25.137900340696177,"bb_lower":23.58959965930383,"atr_14":0.5064285714285711},"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":37,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.3,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":7.2917,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.29,"summary":"배당수익률 7.29%","metrics":[{"name":"배당수익률","value":7.29,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:24.251952+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Greater China Region","issuer":"KraneShares","category":"Greater China Region","expense_ratio":0.7,"aum":6225812500.0,"aum_display":"$6.23B","dividend_yield":7.85,"tracking_error":null,"holdings":[{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":9.46},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":9.3},{"ticker":"PDD","name":"PDD Holdings Inc ADR","weight":7.66},{"ticker":"9999.HK","name":"NetEase Inc Ordinary Shares","weight":7.02},{"ticker":"3690.HK","name":"Meituan Class B","weight":6.8},{"ticker":"9888.HK","name":"Baidu Inc","weight":5.49},{"ticker":"2423.HK","name":"KE Holdings Inc Class A","weight":5.19},{"ticker":"9618.HK","name":"JD.com Inc Ordinary Shares - Class A","weight":5.15},{"ticker":"YMM","name":"Full Truck Alliance Co Ltd ADR","weight":3.99},{"ticker":"9961.HK","name":"Trip.com Group Ltd","weight":3.6}],"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":23.16,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":41.32},{"date":"2016-10-25","close":41.26},{"date":"2016-10-26","close":40.95},{"date":"2016-10-27","close":40.65},{"date":"2016-10-28","close":40.46},{"date":"2016-10-31","close":39.89},{"date":"2016-11-01","close":39.4},{"date":"2016-11-02","close":38.45},{"date":"2016-11-03","close":38.28},{"date":"2016-11-04","close":38.15},{"date":"2016-11-07","close":39.34},{"date":"2016-11-08","close":39.1769},{"date":"2016-11-09","close":38.82},{"date":"2016-11-10","close":37.58},{"date":"2016-11-11","close":37.38},{"date":"2016-11-14","close":36.11},{"date":"2016-11-15","close":37.25},{"date":"2016-11-16","close":37.55},{"date":"2016-11-17","close":37.75},{"date":"2016-11-18","close":37.6},{"date":"2016-11-21","close":37.86},{"date":"2016-11-22","close":37.89},{"date":"2016-11-23","close":38.01},{"date":"2016-11-25","close":38.09},{"date":"2016-11-28","close":38.17},{"date":"2016-11-29","close":38.39},{"date":"2016-11-30","close":38.02},{"date":"2016-12-01","close":36.98},{"date":"2016-12-02","close":36.65},{"date":"2016-12-05","close":37.0},{"date":"2016-12-06","close":36.7},{"date":"2016-12-07","close":37.03},{"date":"2016-12-08","close":37.26},{"date":"2016-12-09","close":37.28},{"date":"2016-12-12","close":36.49},{"date":"2016-12-13","close":36.83},{"date":"2016-12-14","close":36.18},{"date":"2016-12-15","close":35.37},{"date":"2016-12-16","close":35.23},{"date":"2016-12-19","close":35.02},{"date":"2016-12-20","close":34.73},{"date":"2016-12-21","close":34.96},{"date":"2016-12-22","close":34.42},{"date":"2016-12-23","close":34.55},{"date":"2016-12-27","close":34.96},{"date":"2016-12-28","close":34.85},{"date":"2016-12-29","close":34.93},{"date":"2016-12-30","close":34.73},{"date":"2017-01-03","close":35.17},{"date":"2017-01-04","close":35.73},{"date":"2017-01-05","close":36.94},{"date":"2017-01-06","close":36.8},{"date":"2017-01-09","close":37.02},{"date":"2017-01-10","close":37.73},{"date":"2017-01-11","close":37.59},{"date":"2017-01-12","close":37.25},{"date":"2017-01-13","close":37.5},{"date":"2017-01-17","close":37.36},{"date":"2017-01-18","close":37.26},{"date":"2017-01-19","close":37.38},{"date":"2017-01-20","close":37.22},{"date":"2017-01-23","close":37.67},{"date":"2017-01-24","close":38.25},{"date":"2017-01-25","close":38.5},{"date":"2017-01-26","close":38.2},{"date":"2017-01-27","close":38.1},{"date":"2017-01-30","close":37.81},{"date":"2017-01-31","close":38.12},{"date":"2017-02-01","close":38.12},{"date":"2017-02-02","close":38.15},{"date":"2017-02-03","close":38.22},{"date":"2017-02-06","close":38.46},{"date":"2017-02-07","close":38.69},{"date":"2017-02-08","close":39.27},{"date":"2017-02-09","close":39.53},{"date":"2017-02-10","close":39.75},{"date":"2017-02-13","close":39.865},{"date":"2017-02-14","close":39.68},{"date":"2017-02-15","close":40.03},{"date":"2017-02-16","close":40.3},{"date":"2017-02-17","close":40.01},{"date":"2017-02-21","close":40.55},{"date":"2017-02-22","close":40.81},{"date":"2017-02-23","close":40.13},{"date":"2017-02-24","close":39.87},{"date":"2017-02-27","close":40.01},{"date":"2017-02-28","close":40.04},{"date":"2017-03-01","close":40.6},{"date":"2017-03-02","close":40.06},{"date":"2017-03-03","close":40.15},{"date":"2017-03-06","close":40.01},{"date":"2017-03-07","close":40.4},{"date":"2017-03-08","close":41.0},{"date":"2017-03-09","close":40.51},{"date":"2017-03-10","close":40.93},{"date":"2017-03-13","close":41.73},{"date":"2017-03-14","close":41.6},{"date":"2017-03-15","close":41.87},{"date":"2017-03-16","close":42.41},{"date":"2017-03-17","close":42.48},{"date":"2017-03-20","close":42.84},{"date":"2017-03-21","close":41.49},{"date":"2017-03-22","close":41.8499},{"date":"2017-03-23","close":42.13},{"date":"2017-03-24","close":42.41},{"date":"2017-03-27","close":42.41},{"date":"2017-03-28","close":42.4},{"date":"2017-03-29","close":42.63},{"date":"2017-03-30","close":42.34},{"date":"2017-03-31","close":42.34},{"date":"2017-04-03","close":42.77},{"date":"2017-04-04","close":42.31},{"date":"2017-04-05","close":42.05},{"date":"2017-04-06","close":42.36},{"date":"2017-04-07","close":42.31},{"date":"2017-04-10","close":42.76},{"date":"2017-04-11","close":42.38},{"date":"2017-04-12","close":42.3145},{"date":"2017-04-13","close":42.19},{"date":"2017-04-17","close":42.41},{"date":"2017-04-18","close":42.13},{"date":"2017-04-19","close":42.41},{"date":"2017-04-20","close":43.26},{"date":"2017-04-21","close":43.54},{"date":"2017-04-24","close":44.02},{"date":"2017-04-25","close":44.8},{"date":"2017-04-26","close":44.62},{"date":"2017-04-27","close":45.13},{"date":"2017-04-28","close":44.87},{"date":"2017-05-01","close":45.26},{"date":"2017-05-02","close":45.36},{"date":"2017-05-03","close":44.97},{"date":"2017-05-04","close":44.81},{"date":"2017-05-05","close":45.09},{"date":"2017-05-08","close":45.7},{"date":"2017-05-09","close":46.74},{"date":"2017-05-10","close":47.3},{"date":"2017-05-11","close":47.09},{"date":"2017-05-12","close":47.58},{"date":"2017-05-15","close":47.65},{"date":"2017-05-16","close":49.2},{"date":"2017-05-17","close":48.01},{"date":"2017-05-18","close":48.23},{"date":"2017-05-19","close":49.37},{"date":"2017-05-22","close":49.98},{"date":"2017-05-23","close":49.11},{"date":"2017-05-24","close":48.72},{"date":"2017-05-25","close":49.07},{"date":"2017-05-26","close":49.12},{"date":"2017-05-30","close":48.37},{"date":"2017-05-31","close":47.63},{"date":"2017-06-01","close":48.32},{"date":"2017-06-02","close":48.37},{"date":"2017-06-05","close":48.65},{"date":"2017-06-06","close":48.86},{"date":"2017-06-07","close":49.66},{"date":"2017-06-08","close":50.18},{"date":"2017-06-09","close":48.77},{"date":"2017-06-12","close":48.43},{"date":"2017-06-13","close":48.24},{"date":"2017-06-14","close":47.7},{"date":"2017-06-15","close":47.15},{"date":"2017-06-16","close":47.23},{"date":"2017-06-19","close":48.6},{"date":"2017-06-20","close":48.25},{"date":"2017-06-21","close":48.99},{"date":"2017-06-22","close":48.88},{"date":"2017-06-23","close":49.3},{"date":"2017-06-26","close":49.26},{"date":"2017-06-27","close":48.42},{"date":"2017-06-28","close":48.78},{"date":"2017-06-29","close":47.93},{"date":"2017-06-30","close":47.9},{"date":"2017-07-03","close":47.86},{"date":"2017-07-05","close":47.96},{"date":"2017-07-06","close":47.55},{"date":"2017-07-07","close":47.75},{"date":"2017-07-10","close":48.52},{"date":"2017-07-11","close":49.11},{"date":"2017-07-12","close":50.125},{"date":"2017-07-13","close":50.24},{"date":"2017-07-14","close":50.955},{"date":"2017-07-17","close":50.58},{"date":"2017-07-18","close":51.37},{"date":"2017-07-19","close":52.04},{"date":"2017-07-20","close":51.8},{"date":"2017-07-21","close":51.84},{"date":"2017-07-24","close":52.44},{"date":"2017-07-25","close":52.57},{"date":"2017-07-26","close":53.21},{"date":"2017-07-27","close":52.75},{"date":"2017-07-28","close":53.88},{"date":"2017-07-31","close":54.2},{"date":"2017-08-01","close":54.28},{"date":"2017-08-02","close":53.27},{"date":"2017-08-03","close":53.78},{"date":"2017-08-04","close":54.25},{"date":"2017-08-07","close":55.685},{"date":"2017-08-08","close":56.19},{"date":"2017-08-09","close":56.4},{"date":"2017-08-10","close":54.23},{"date":"2017-08-11","close":54.42},{"date":"2017-08-14","close":55.22},{"date":"2017-08-15","close":54.93},{"date":"2017-08-16","close":55.75},{"date":"2017-08-17","close":54.65},{"date":"2017-08-18","close":55.16},{"date":"2017-08-21","close":56.26},{"date":"2017-08-22","close":56.31},{"date":"2017-08-23","close":56.88},{"date":"2017-08-24","close":56.39},{"date":"2017-08-25","close":55.39},{"date":"2017-08-28","close":54.24},{"date":"2017-08-29","close":54.54},{"date":"2017-08-30","close":55.43},{"date":"2017-08-31","close":56.19},{"date":"2017-09-01","close":56.67},{"date":"2017-09-05","close":55.87},{"date":"2017-09-06","close":56.21},{"date":"2017-09-07","close":57.1},{"date":"2017-09-08","close":56.51},{"date":"2017-09-11","close":57.65},{"date":"2017-09-12","close":58.295},{"date":"2017-09-13","close":58.68},{"date":"2017-09-14","close":58.71},{"date":"2017-09-15","close":58.64},{"date":"2017-09-18","close":59.2},{"date":"2017-09-19","close":58.94},{"date":"2017-09-20","close":58.7},{"date":"2017-09-21","close":58.07},{"date":"2017-09-22","close":58.24},{"date":"2017-09-25","close":55.82},{"date":"2017-09-26","close":56.17},{"date":"2017-09-27","close":56.72},{"date":"2017-09-28","close":56.44},{"date":"2017-09-29","close":56.92},{"date":"2017-10-02","close":57.33},{"date":"2017-10-03","close":58.28},{"date":"2017-10-04","close":58.02},{"date":"2017-10-05","close":58.19},{"date":"2017-10-06","close":58.3},{"date":"2017-10-09","close":58.4},{"date":"2017-10-10","close":59.1},{"date":"2017-10-11","close":58.91},{"date":"2017-10-12","close":58.46},{"date":"2017-10-13","close":59.27},{"date":"2017-10-16","close":60.41},{"date":"2017-10-17","close":59.43},{"date":"2017-10-18","close":60.12},{"date":"2017-10-19","close":58.56},{"date":"2017-10-20","close":58.52},{"date":"2017-10-23","close":58.07},{"date":"2017-10-24","close":57.91},{"date":"2017-10-25","close":56.66},{"date":"2017-10-26","close":55.72},{"date":"2017-10-27","close":55.67},{"date":"2017-10-30","close":55.55},{"date":"2017-10-31","close":56.52},{"date":"2017-11-01","close":57.05},{"date":"2017-11-02","close":56.92},{"date":"2017-11-03","close":57.47},{"date":"2017-11-06","close":58.67},{"date":"2017-11-07","close":58.77},{"date":"2017-11-08","close":59.23},{"date":"2017-11-09","close":58.79},{"date":"2017-11-10","close":58.21},{"date":"2017-11-13","close":58.99},{"date":"2017-11-14","close":57.91},{"date":"2017-11-15","close":58.57},{"date":"2017-11-16","close":59.84},{"date":"2017-11-17","close":60.12},{"date":"2017-11-20","close":60.57},{"date":"2017-11-21","close":61.11},{"date":"2017-11-22","close":61.26},{"date":"2017-11-24","close":60.53},{"date":"2017-11-27","close":59.35},{"date":"2017-11-28","close":58.95},{"date":"2017-11-29","close":56.98},{"date":"2017-11-30","close":56.65},{"date":"2017-12-01","close":55.65},{"date":"2017-12-04","close":55.02},{"date":"2017-12-05","close":54.87},{"date":"2017-12-06","close":54.82},{"date":"2017-12-07","close":55.39},{"date":"2017-12-08","close":55.81},{"date":"2017-12-11","close":57.06},{"date":"2017-12-12","close":55.76},{"date":"2017-12-13","close":57.17},{"date":"2017-12-14","close":56.44},{"date":"2017-12-15","close":56.93},{"date":"2017-12-18","close":59.0},{"date":"2017-12-19","close":58.41},{"date":"2017-12-20","close":58.1},{"date":"2017-12-21","close":58.98},{"date":"2017-12-22","close":58.87},{"date":"2017-12-26","close":58.49},{"date":"2017-12-27","close":58.78},{"date":"2017-12-28","close":58.57},{"date":"2017-12-29","close":58.61},{"date":"2018-01-02","close":49.29},{"date":"2018-01-03","close":49.5874},{"date":"2018-01-04","close":50.0616},{"date":"2018-01-05","close":50.9539},{"date":"2018-01-08","close":51.5648},{"date":"2018-01-09","close":51.6291},{"date":"2018-01-10","close":50.9137},{"date":"2018-01-11","close":51.1629},{"date":"2018-01-12","close":51.5085},{"date":"2018-01-16","close":51.2352},{"date":"2018-01-17","close":52.0953},{"date":"2018-01-18","close":52.031},{"date":"2018-01-19","close":52.3364},{"date":"2018-01-22","close":52.5052},{"date":"2018-01-23","close":53.0116},{"date":"2018-01-24","close":53.1724},{"date":"2018-01-25","close":53.727},{"date":"2018-01-26","close":54.9327},{"date":"2018-01-29","close":53.928},{"date":"2018-01-30","close":52.5293},{"date":"2018-01-31","close":53.092},{"date":"2018-02-01","close":51.9024},{"date":"2018-02-02","close":50.2545},{"date":"2018-02-05","close":48.6228},{"date":"2018-02-06","close":49.29},{"date":"2018-02-07","close":48.1968},{"date":"2018-02-08","close":46.0747},{"date":"2018-02-09","close":47.0393},{"date":"2018-02-12","close":48.2128},{"date":"2018-02-13","close":49.4105},{"date":"2018-02-14","close":51.6532},{"date":"2018-02-15","close":52.2561},{"date":"2018-02-16","close":51.621},{"date":"2018-02-20","close":52.0953},{"date":"2018-02-21","close":52.4409},{"date":"2018-02-22","close":51.9667},{"date":"2018-02-23","close":53.4537},{"date":"2018-02-26","close":52.8589},{"date":"2018-02-27","close":51.2754},{"date":"2018-02-28","close":50.9619},{"date":"2018-03-01","close":50.5037},{"date":"2018-03-02","close":51.4362},{"date":"2018-03-05","close":51.4683},{"date":"2018-03-06","close":52.039},{"date":"2018-03-07","close":52.658},{"date":"2018-03-08","close":52.8428},{"date":"2018-03-09","close":54.0003},{"date":"2018-03-12","close":54.145},{"date":"2018-03-13","close":52.8991},{"date":"2018-03-14","close":53.3894},{"date":"2018-03-15","close":53.9601},{"date":"2018-03-16","close":53.8797},{"date":"2018-03-19","close":53.0759},{"date":"2018-03-20","close":54.2575},{"date":"2018-03-21","close":53.9762},{"date":"2018-03-22","close":50.6886},{"date":"2018-03-23","close":49.9009},{"date":"2018-03-26","close":51.396},{"date":"2018-03-27","close":49.1774},{"date":"2018-03-28","close":48.3093},{"date":"2018-03-29","close":49.3784},{"date":"2018-04-02","close":48.0842},{"date":"2018-04-03","close":48.0119},{"date":"2018-04-04","close":48.3254},{"date":"2018-04-05","close":48.6228},{"date":"2018-04-06","close":47.4251},{"date":"2018-04-09","close":48.2048},{"date":"2018-04-10","close":49.3462},{"date":"2018-04-11","close":49.298},{"date":"2018-04-12","close":48.9926},{"date":"2018-04-13","close":47.6823},{"date":"2018-04-16","close":47.8029},{"date":"2018-04-17","close":48.8318},{"date":"2018-04-18","close":48.6308},{"date":"2018-04-19","close":48.4861},{"date":"2018-04-20","close":47.7306},{"date":"2018-04-23","close":47.2001},{"date":"2018-04-24","close":46.6052},{"date":"2018-04-25","close":45.8657},{"date":"2018-04-26","close":46.4445},{"date":"2018-04-27","close":46.8866},{"date":"2018-04-30","close":47.2724},{"date":"2018-05-01","close":47.3206},{"date":"2018-05-02","close":47.4171},{"date":"2018-05-03","close":47.0634},{"date":"2018-05-04","close":47.5939},{"date":"2018-05-07","close":48.6308},{"date":"2018-05-08","close":49.1694},{"date":"2018-05-09","close":48.7514},{"date":"2018-05-10","close":49.8526},{"date":"2018-05-11","close":49.4427},{"date":"2018-05-14","close":49.9732},{"date":"2018-05-15","close":48.6389},{"date":"2018-05-16","close":49.4507},{"date":"2018-05-17","close":49.0006},{"date":"2018-05-18","close":48.3173},{"date":"2018-05-21","close":48.1646},{"date":"2018-05-22","close":48.3575},{"date":"2018-05-23","close":48.5906},{"date":"2018-05-24","close":48.5585},{"date":"2018-05-25","close":48.4379},{"date":"2018-05-29","close":48.4781},{"date":"2018-05-30","close":49.1292},{"date":"2018-05-31","close":49.4748},{"date":"2018-06-01","close":50.8494},{"date":"2018-06-04","close":51.7255},{"date":"2018-06-05","close":52.1114},{"date":"2018-06-06","close":52.0872},{"date":"2018-06-07","close":51.7898},{"date":"2018-06-08","close":52.24},{"date":"2018-06-11","close":52.5856},{"date":"2018-06-12","close":53.0518},{"date":"2018-06-13","close":52.4731},{"date":"2018-06-14","close":53.3573},{"date":"2018-06-15","close":53.0518},{"date":"2018-06-18","close":53.1402},{"date":"2018-06-19","close":51.6371},{"date":"2018-06-20","close":52.1837},{"date":"2018-06-21","close":50.8413},{"date":"2018-06-22","close":50.9217},{"date":"2018-06-25","close":48.5826},{"date":"2018-06-26","close":48.7193},{"date":"2018-06-27","close":46.5248},{"date":"2018-06-28","close":47.3045},{"date":"2018-06-29","close":47.8913},{"date":"2018-07-02","close":47.4975},{"date":"2018-07-03","close":47.393},{"date":"2018-07-05","close":46.8544},{"date":"2018-07-06","close":47.9074},{"date":"2018-07-09","close":48.7112},{"date":"2018-07-10","close":47.827},{"date":"2018-07-11","close":47.2081},{"date":"2018-07-12","close":48.4058},{"date":"2018-07-13","close":47.9315},{"date":"2018-07-16","close":48.044},{"date":"2018-07-17","close":48.2611},{"date":"2018-07-18","close":47.9396},{"date":"2018-07-19","close":46.8303},{"date":"2018-07-20","close":47.0473},{"date":"2018-07-23","close":46.7338},{"date":"2018-07-24","close":46.8303},{"date":"2018-07-25","close":48.2932},{"date":"2018-07-26","close":47.2563},{"date":"2018-07-27","close":46.4525},{"date":"2018-07-30","close":45.0458},{"date":"2018-07-31","close":44.869},{"date":"2018-08-01","close":44.451},{"date":"2018-08-02","close":43.9044},{"date":"2018-08-03","close":43.4141},{"date":"2018-08-06","close":43.3337},{"date":"2018-08-07","close":43.8642},{"date":"2018-08-08","close":43.1006},{"date":"2018-08-09","close":43.0363},{"date":"2018-08-10","close":42.7549},{"date":"2018-08-13","close":41.7502},{"date":"2018-08-14","close":39.8371},{"date":"2018-08-15","close":38.4947},{"date":"2018-08-16","close":39.194},{"date":"2018-08-17","close":39.7889},{"date":"2018-08-20","close":40.5927},{"date":"2018-08-21","close":41.0428},{"date":"2018-08-22","close":41.4528},{"date":"2018-08-23","close":40.5043},{"date":"2018-08-24","close":40.9624},{"date":"2018-08-27","close":42.2325},{"date":"2018-08-28","close":41.7984},{"date":"2018-08-29","close":41.9029},{"date":"2018-08-30","close":40.3757},{"date":"2018-08-31","close":40.7454},{"date":"2018-09-04","close":39.9657},{"date":"2018-09-05","close":38.3742},{"date":"2018-09-06","close":38.3822},{"date":"2018-09-07","close":38.2214},{"date":"2018-09-10","close":36.9996},{"date":"2018-09-11","close":37.1925},{"date":"2018-09-12","close":37.7552},{"date":"2018-09-13","close":39.2101},{"date":"2018-09-14","close":38.5912},{"date":"2018-09-17","close":37.6829},{"date":"2018-09-18","close":37.9722},{"date":"2018-09-19","close":39.2101},{"date":"2018-09-20","close":39.7728},{"date":"2018-09-21","close":39.9577},{"date":"2018-09-24","close":38.9931},{"date":"2018-09-25","close":39.2985},{"date":"2018-09-26","close":39.7567},{"date":"2018-09-27","close":39.612},{"date":"2018-09-28","close":39.2423},{"date":"2018-10-01","close":39.1378},{"date":"2018-10-02","close":37.9722},{"date":"2018-10-03","close":38.2777},{"date":"2018-10-04","close":36.6138},{"date":"2018-10-05","close":36.1315},{"date":"2018-10-08","close":35.8743},{"date":"2018-10-09","close":35.2875},{"date":"2018-10-10","close":33.8728},{"date":"2018-10-11","close":33.8969},{"date":"2018-10-12","close":35.5286},{"date":"2018-10-15","close":34.7248},{"date":"2018-10-16","close":35.4402},{"date":"2018-10-17","close":34.556},{"date":"2018-10-18","close":33.2619},{"date":"2018-10-19","close":33.2458},{"date":"2018-10-22","close":34.5319},{"date":"2018-10-23","close":33.6316},{"date":"2018-10-24","close":31.8632},{"date":"2018-10-25","close":33.1011},{"date":"2018-10-26","close":32.8439},{"date":"2018-10-29","close":31.8231},{"date":"2018-10-30","close":32.1205},{"date":"2018-10-31","close":33.5352},{"date":"2018-11-01","close":36.1476},{"date":"2018-11-02","close":35.7939},{"date":"2018-11-05","close":35.5286},{"date":"2018-11-06","close":35.7216},{"date":"2018-11-07","close":36.5415},{"date":"2018-11-08","close":34.6284},{"date":"2018-11-09","close":33.1413},{"date":"2018-11-12","close":32.241},{"date":"2018-11-13","close":33.1895},{"date":"2018-11-14","close":34.0657},{"date":"2018-11-15","close":35.2312},{"date":"2018-11-16","close":34.9097},{"date":"2018-11-19","close":33.8406},{"date":"2018-11-20","close":33.0288},{"date":"2018-11-21","close":34.4113},{"date":"2018-11-23","close":33.3503},{"date":"2018-11-26","close":34.1622},{"date":"2018-11-27","close":34.2265},{"date":"2018-11-28","close":35.0222},{"date":"2018-11-29","close":34.0577},{"date":"2018-11-30","close":34.982},{"date":"2018-12-03","close":36.0994},{"date":"2018-12-04","close":34.9097},{"date":"2018-12-06","close":34.5641},{"date":"2018-12-07","close":33.8004},{"date":"2018-12-10","close":33.6236},{"date":"2018-12-11","close":34.0657},{"date":"2018-12-12","close":34.6927},{"date":"2018-12-13","close":34.4596},{"date":"2018-12-14","close":33.8326},{"date":"2018-12-17","close":32.6269},{"date":"2018-12-18","close":32.2893},{"date":"2018-12-19","close":31.2523},{"date":"2018-12-20","close":31.0112},{"date":"2018-12-21","close":30.8344},{"date":"2018-12-24","close":30.6093},{"date":"2018-12-26","close":31.678},{"date":"2018-12-27","close":31.5283},{"date":"2018-12-28","close":31.5948},{"date":"2018-12-31","close":31.1873},{"date":"2019-01-02","close":31.2122},{"date":"2019-01-03","close":30.1061},{"date":"2019-01-04","close":31.8942},{"date":"2019-01-07","close":32.676},{"date":"2019-01-08","close":32.7924},{"date":"2019-01-09","close":33.8736},{"date":"2019-01-10","close":34.0066},{"date":"2019-01-11","close":33.4827},{"date":"2019-01-14","close":32.518},{"date":"2019-01-15","close":33.0086},{"date":"2019-01-16","close":33.6823},{"date":"2019-01-17","close":33.9734},{"date":"2019-01-18","close":34.7801},{"date":"2019-01-22","close":33.5742},{"date":"2019-01-23","close":33.8736},{"date":"2019-01-24","close":34.4308},{"date":"2019-01-25","close":35.5369},{"date":"2019-01-28","close":35.1044},{"date":"2019-01-29","close":34.963},{"date":"2019-01-30","close":35.4537},{"date":"2019-01-31","close":36.4184},{"date":"2019-02-01","close":36.0775},{"date":"2019-02-04","close":36.4351},{"date":"2019-02-05","close":37.2751},{"date":"2019-02-06","close":36.643},{"date":"2019-02-07","close":35.645},{"date":"2019-02-08","close":35.9693},{"date":"2019-02-11","close":36.5349},{"date":"2019-02-12","close":37.0172},{"date":"2019-02-13","close":36.984},{"date":"2019-02-14","close":37.1254},{"date":"2019-02-15","close":36.4767},{"date":"2019-02-19","close":36.9757},{"date":"2019-02-20","close":37.3582},{"date":"2019-02-21","close":36.8426},{"date":"2019-02-22","close":38.3146},{"date":"2019-02-25","close":39.3542},{"date":"2019-02-26","close":38.9716},{"date":"2019-02-27","close":39.0132},{"date":"2019-02-28","close":38.955},{"date":"2019-03-01","close":38.639},{"date":"2019-03-04","close":39.113},{"date":"2019-03-05","close":40.2607},{"date":"2019-03-06","close":39.7368},{"date":"2019-03-07","close":38.1566},{"date":"2019-03-08","close":37.5412},{"date":"2019-03-11","close":38.955},{"date":"2019-03-12","close":38.7138},{"date":"2019-03-13","close":38.3146},{"date":"2019-03-14","close":37.9238},{"date":"2019-03-15","close":38.8219},{"date":"2019-03-18","close":39.3376},{"date":"2019-03-19","close":39.1629},{"date":"2019-03-20","close":38.4144},{"date":"2019-03-21","close":38.6224},{"date":"2019-03-22","close":37.3083},{"date":"2019-03-25","close":37.6327},{"date":"2019-03-26","close":37.5661},{"date":"2019-03-27","close":37.7158},{"date":"2019-03-28","close":37.982},{"date":"2019-03-29","close":39.1712},{"date":"2019-04-01","close":40.1443},{"date":"2019-04-02","close":39.7784},{"date":"2019-04-03","close":40.3023},{"date":"2019-04-04","close":40.3023},{"date":"2019-04-05","close":40.9177},{"date":"2019-04-08","close":40.8595},{"date":"2019-04-09","close":40.6932},{"date":"2019-04-10","close":40.6267},{"date":"2019-04-11","close":40.0112},{"date":"2019-04-12","close":40.7847},{"date":"2019-04-15","close":39.7534},{"date":"2019-04-16","close":40.2191},{"date":"2019-04-17","close":40.4853},{"date":"2019-04-18","close":40.5601},{"date":"2019-04-22","close":40.4603},{"date":"2019-04-23","close":40.8595},{"date":"2019-04-24","close":40.3356},{"date":"2019-04-25","close":40.0445},{"date":"2019-04-26","close":40.1859},{"date":"2019-04-29","close":40.5019},{"date":"2019-04-30","close":40.5435},{"date":"2019-05-01","close":40.5269},{"date":"2019-05-02","close":40.5185},{"date":"2019-05-03","close":41.2837},{"date":"2019-05-06","close":39.9447},{"date":"2019-05-07","close":38.6473},{"date":"2019-05-08","close":38.6806},{"date":"2019-05-09","close":38.3146},{"date":"2019-05-10","close":38.1317},{"date":"2019-05-13","close":36.4767},{"date":"2019-05-14","close":37.2834},{"date":"2019-05-15","close":37.4913},{"date":"2019-05-16","close":37.6743},{"date":"2019-05-17","close":36.1357},{"date":"2019-05-20","close":34.5805},{"date":"2019-05-21","close":35.3872},{"date":"2019-05-22","close":34.8549},{"date":"2019-05-23","close":33.8652},{"date":"2019-05-24","close":33.6906},{"date":"2019-05-28","close":33.9484},{"date":"2019-05-29","close":33.8652},{"date":"2019-05-30","close":33.8902},{"date":"2019-05-31","close":33.5243},{"date":"2019-06-03","close":33.3746},{"date":"2019-06-04","close":33.9484},{"date":"2019-06-05","close":33.3995},{"date":"2019-06-06","close":33.4328},{"date":"2019-06-07","close":34.1563},{"date":"2019-06-10","close":34.9298},{"date":"2019-06-11","close":35.4787},{"date":"2019-06-12","close":34.8217},{"date":"2019-06-13","close":34.83},{"date":"2019-06-14","close":34.2561},{"date":"2019-06-17","close":34.5472},{"date":"2019-06-18","close":35.828},{"date":"2019-06-19","close":35.8779},{"date":"2019-06-20","close":36.4268},{"date":"2019-06-21","close":36.0608},{"date":"2019-06-24","close":36.0442},{"date":"2019-06-25","close":35.1044},{"date":"2019-06-26","close":35.9777},{"date":"2019-06-27","close":36.7095},{"date":"2019-06-28","close":36.5515},{"date":"2019-07-01","close":37.4414},{"date":"2019-07-02","close":37.4497},{"date":"2019-07-03","close":37.1919},{"date":"2019-07-05","close":36.8759},{"date":"2019-07-08","close":36.1107},{"date":"2019-07-09","close":36.5016},{"date":"2019-07-10","close":36.2438},{"date":"2019-07-11","close":35.9777},{"date":"2019-07-12","close":35.9194},{"date":"2019-07-15","close":36.2438},{"date":"2019-07-16","close":36.0193},{"date":"2019-07-17","close":35.6866},{"date":"2019-07-18","close":35.5203},{"date":"2019-07-19","close":35.6201},{"date":"2019-07-22","close":35.4371},{"date":"2019-07-23","close":36.3103},{"date":"2019-07-24","close":36.6763},{"date":"2019-07-25","close":36.2105},{"date":"2019-07-26","close":35.9943},{"date":"2019-07-29","close":35.7864},{"date":"2019-07-30","close":35.4288},{"date":"2019-07-31","close":35.1127},{"date":"2019-08-01","close":34.1979},{"date":"2019-08-02","close":33.6823},{"date":"2019-08-05","close":31.8443},{"date":"2019-08-06","close":32.177},{"date":"2019-08-07","close":32.3932},{"date":"2019-08-08","close":33.15},{"date":"2019-08-09","close":32.6178},{"date":"2019-08-12","close":32.3599},{"date":"2019-08-13","close":33.3496},{"date":"2019-08-14","close":32.3932},{"date":"2019-08-15","close":32.9255},{"date":"2019-08-16","close":33.9235},{"date":"2019-08-19","close":35.0712},{"date":"2019-08-20","close":34.8549},{"date":"2019-08-21","close":35.0628},{"date":"2019-08-22","close":34.4807},{"date":"2019-08-23","close":33.6906},{"date":"2019-08-26","close":34.306},{"date":"2019-08-27","close":34.2894},{"date":"2019-08-28","close":34.5472},{"date":"2019-08-29","close":35.2125},{"date":"2019-08-30","close":35.2375},{"date":"2019-09-03","close":34.9215},{"date":"2019-09-04","close":35.2957},{"date":"2019-09-05","close":36.1274},{"date":"2019-09-06","close":36.2272},{"date":"2019-09-09","close":36.4683},{"date":"2019-09-10","close":36.169},{"date":"2019-09-11","close":37.0089},{"date":"2019-09-12","close":36.984},{"date":"2019-09-13","close":37.2834},{"date":"2019-09-16","close":36.7677},{"date":"2019-09-17","close":36.9174},{"date":"2019-09-18","close":36.7844},{"date":"2019-09-19","close":36.8925},{"date":"2019-09-20","close":36.6014},{"date":"2019-09-23","close":36.1107},{"date":"2019-09-24","close":35.0379},{"date":"2019-09-25","close":35.6533},{"date":"2019-09-26","close":35.4288},{"date":"2019-09-27","close":34.0815},{"date":"2019-09-30","close":34.3726},{"date":"2019-10-01","close":34.2062},{"date":"2019-10-02","close":34.2894},{"date":"2019-10-03","close":35.0462},{"date":"2019-10-04","close":35.1876},{"date":"2019-10-07","close":34.7884},{"date":"2019-10-08","close":34.1231},{"date":"2019-10-09","close":34.5805},{"date":"2019-10-10","close":35.1294},{"date":"2019-10-11","close":35.7531},{"date":"2019-10-14","close":35.6034},{"date":"2019-10-15","close":36.46},{"date":"2019-10-16","close":36.5848},{"date":"2019-10-17","close":36.5598},{"date":"2019-10-18","close":35.8529},{"date":"2019-10-21","close":36.6679},{"date":"2019-10-22","close":35.986},{"date":"2019-10-23","close":35.9278},{"date":"2019-10-24","close":36.7594},{"date":"2019-10-25","close":37.2917},{"date":"2019-10-28","close":38.1234},{"date":"2019-10-29","close":37.458},{"date":"2019-10-30","close":37.6493},{"date":"2019-10-31","close":37.3582},{"date":"2019-11-01","close":37.9487},{"date":"2019-11-04","close":39.2295},{"date":"2019-11-05","close":38.9301},{"date":"2019-11-06","close":38.8053},{"date":"2019-11-07","close":39.7534},{"date":"2019-11-08","close":39.5372},{"date":"2019-11-11","close":39.2544},{"date":"2019-11-12","close":39.0798},{"date":"2019-11-13","close":38.481},{"date":"2019-11-14","close":37.9986},{"date":"2019-11-15","close":38.4228},{"date":"2019-11-18","close":38.0485},{"date":"2019-11-19","close":37.9404},{"date":"2019-11-20","close":37.0256},{"date":"2019-11-21","close":37.2335},{"date":"2019-11-22","close":37.7325},{"date":"2019-11-25","close":38.6723},{"date":"2019-11-26","close":38.7804},{"date":"2019-11-27","close":39.138},{"date":"2019-11-29","close":38.7554},{"date":"2019-12-02","close":38.6972},{"date":"2019-12-03","close":38.2897},{"date":"2019-12-04","close":38.0734},{"date":"2019-12-05","close":38.7138},{"date":"2019-12-06","close":39.1297},{"date":"2019-12-09","close":38.6806},{"date":"2019-12-10","close":38.7804},{"date":"2019-12-11","close":39.1297},{"date":"2019-12-12","close":39.612},{"date":"2019-12-13","close":39.3209},{"date":"2019-12-16","close":39.9696},{"date":"2019-12-17","close":40.3772},{"date":"2019-12-18","close":40.4187},{"date":"2019-12-19","close":40.3855},{"date":"2019-12-20","close":40.5934},{"date":"2019-12-23","close":40.768},{"date":"2019-12-24","close":40.8429},{"date":"2019-12-26","close":41.1922},{"date":"2019-12-27","close":41.0016},{"date":"2019-12-30","close":40.6353},{"date":"2019-12-31","close":40.5188},{"date":"2020-01-02","close":43.0492},{"date":"2020-01-03","close":42.583},{"date":"2020-01-06","close":42.8078},{"date":"2020-01-07","close":43.199},{"date":"2020-01-08","close":43.4737},{"date":"2020-01-09","close":43.998},{"date":"2020-01-10","close":44.1728},{"date":"2020-01-13","close":45.4297},{"date":"2020-01-14","close":44.7721},{"date":"2020-01-15","close":44.872},{"date":"2020-01-16","close":44.8554},{"date":"2020-01-17","close":44.9136},{"date":"2020-01-21","close":43.482},{"date":"2020-01-22","close":43.1907},{"date":"2020-01-23","close":42.5414},{"date":"2020-01-24","close":41.2513},{"date":"2020-01-27","close":40.2108},{"date":"2020-01-28","close":40.9766},{"date":"2020-01-29","close":41.3845},{"date":"2020-01-30","close":40.6437},{"date":"2020-01-31","close":40.0277},{"date":"2020-02-03","close":41.3179},{"date":"2020-02-04","close":42.8161},{"date":"2020-02-05","close":42.3},{"date":"2020-02-06","close":43.0159},{"date":"2020-02-07","close":42.5414},{"date":"2020-02-10","close":42.8577},{"date":"2020-02-11","close":43.4404},{"date":"2020-02-12","close":44.4392},{"date":"2020-02-13","close":43.8399},{"date":"2020-02-14","close":43.4737},{"date":"2020-02-18","close":43.0575},{"date":"2020-02-19","close":43.7733},{"date":"2020-02-20","close":43.2572},{"date":"2020-02-21","close":42.6247},{"date":"2020-02-24","close":41.3345},{"date":"2020-02-25","close":41.0349},{"date":"2020-02-26","close":41.6425},{"date":"2020-02-27","close":40.7852},{"date":"2020-02-28","close":40.677},{"date":"2020-03-02","close":41.5426},{"date":"2020-03-03","close":41.0515},{"date":"2020-03-04","close":41.9754},{"date":"2020-03-05","close":42.2168},{"date":"2020-03-06","close":40.7935},{"date":"2020-03-09","close":39.1538},{"date":"2020-03-10","close":40.5937},{"date":"2020-03-11","close":39.1371},{"date":"2020-03-12","close":36.0907},{"date":"2020-03-13","close":37.3809},{"date":"2020-03-16","close":33.602},{"date":"2020-03-17","close":35.6662},{"date":"2020-03-18","close":33.8101},{"date":"2020-03-19","close":34.4843},{"date":"2020-03-20","close":34.4676},{"date":"2020-03-23","close":34.8755},{"date":"2020-03-24","close":36.9896},{"date":"2020-03-25","close":37.539},{"date":"2020-03-26","close":38.6627},{"date":"2020-03-27","close":36.7566},{"date":"2020-03-30","close":36.9813},{"date":"2020-03-31","close":37.6805},{"date":"2020-04-01","close":36.7649},{"date":"2020-04-02","close":37.3309},{"date":"2020-04-03","close":36.6317},{"date":"2020-04-06","close":38.2215},{"date":"2020-04-07","close":38.7043},{"date":"2020-04-08","close":38.0051},{"date":"2020-04-09","close":38.2298},{"date":"2020-04-13","close":38.3797},{"date":"2020-04-14","close":39.4368},{"date":"2020-04-15","close":39.5533},{"date":"2020-04-16","close":40.6603},{"date":"2020-04-17","close":40.5688},{"date":"2020-04-20","close":40.7435},{"date":"2020-04-21","close":39.7031},{"date":"2020-04-22","close":40.5937},{"date":"2020-04-23","close":39.8196},{"date":"2020-04-24","close":39.7447},{"date":"2020-04-27","close":40.5105},{"date":"2020-04-28","close":39.8862},{"date":"2020-04-29","close":40.9183},{"date":"2020-04-30","close":40.2358},{"date":"2020-05-01","close":38.0883},{"date":"2020-05-04","close":38.3214},{"date":"2020-05-05","close":39.0788},{"date":"2020-05-06","close":39.4368},{"date":"2020-05-07","close":39.9528},{"date":"2020-05-08","close":41.5343},{"date":"2020-05-11","close":41.4843},{"date":"2020-05-12","close":41.5842},{"date":"2020-05-13","close":41.7424},{"date":"2020-05-14","close":41.8506},{"date":"2020-05-15","close":42.1502},{"date":"2020-05-18","close":44.0064},{"date":"2020-05-19","close":44.0813},{"date":"2020-05-20","close":43.8399},{"date":"2020-05-21","close":42.9576},{"date":"2020-05-22","close":41.2679},{"date":"2020-05-26","close":43.0741},{"date":"2020-05-27","close":42.6247},{"date":"2020-05-28","close":41.9671},{"date":"2020-05-29","close":43.7899},{"date":"2020-06-01","close":44.6057},{"date":"2020-06-02","close":45.696},{"date":"2020-06-03","close":46.9529},{"date":"2020-06-04","close":46.4868},{"date":"2020-06-05","close":47.6271},{"date":"2020-06-08","close":47.1776},{"date":"2020-06-09","close":46.9029},{"date":"2020-06-10","close":48.1265},{"date":"2020-06-11","close":46.5201},{"date":"2020-06-12","close":47.4773},{"date":"2020-06-15","close":48.3679},{"date":"2020-06-16","close":49.3917},{"date":"2020-06-17","close":50.4404},{"date":"2020-06-18","close":50.7734},{"date":"2020-06-19","close":51.3727},{"date":"2020-06-22","close":51.3727},{"date":"2020-06-23","close":52.463},{"date":"2020-06-24","close":51.7389},{"date":"2020-06-25","close":51.922},{"date":"2020-06-26","close":51.4642},{"date":"2020-06-29","close":51.6057},{"date":"2020-06-30","close":51.5558},{"date":"2020-07-01","close":51.8055},{"date":"2020-07-02","close":53.5617},{"date":"2020-07-06","close":55.7342},{"date":"2020-07-07","close":54.9351},{"date":"2020-07-08","close":57.5487},{"date":"2020-07-09","close":58.7806},{"date":"2020-07-10","close":58.0564},{"date":"2020-07-13","close":56.6248},{"date":"2020-07-14","close":55.6176},{"date":"2020-07-15","close":55.7675},{"date":"2020-07-16","close":54.0611},{"date":"2020-07-17","close":54.4191},{"date":"2020-07-20","close":55.5594},{"date":"2020-07-21","close":56.5915},{"date":"2020-07-22","close":55.1599},{"date":"2020-07-23","close":54.3608},{"date":"2020-07-24","close":53.6616},{"date":"2020-07-27","close":54.4107},{"date":"2020-07-28","close":54.161},{"date":"2020-07-29","close":55.0433},{"date":"2020-07-30","close":55.0267},{"date":"2020-07-31","close":55.7841},{"date":"2020-08-03","close":57.3323},{"date":"2020-08-04","close":58.2063},{"date":"2020-08-05","close":59.28},{"date":"2020-08-06","close":59.3216},{"date":"2020-08-07","close":56.5416},{"date":"2020-08-10","close":55.9423},{"date":"2020-08-11","close":55.4762},{"date":"2020-08-12","close":56.3251},{"date":"2020-08-13","close":55.7591},{"date":"2020-08-14","close":54.7104},{"date":"2020-08-17","close":56.2419},{"date":"2020-08-18","close":57.1325},{"date":"2020-08-19","close":56.3668},{"date":"2020-08-20","close":56.7663},{"date":"2020-08-21","close":57.0326},{"date":"2020-08-24","close":57.9149},{"date":"2020-08-25","close":58.9304},{"date":"2020-08-26","close":59.2217},{"date":"2020-08-27","close":59.0053},{"date":"2020-08-28","close":59.7711},{"date":"2020-08-31","close":58.5392},{"date":"2020-09-01","close":60.6367},{"date":"2020-09-02","close":60.412},{"date":"2020-09-03","close":58.0315},{"date":"2020-09-04","close":58.0564},{"date":"2020-09-08","close":55.4179},{"date":"2020-09-09","close":56.1753},{"date":"2020-09-10","close":54.8186},{"date":"2020-09-11","close":55.6093},{"date":"2020-09-14","close":56.9993},{"date":"2020-09-15","close":57.6403},{"date":"2020-09-16","close":57.4821},{"date":"2020-09-17","close":57.0326},{"date":"2020-09-18","close":56.991},{"date":"2020-09-21","close":56.5582},{"date":"2020-09-22","close":56.4333},{"date":"2020-09-23","close":55.9173},{"date":"2020-09-24","close":55.343},{"date":"2020-09-25","close":55.3014},{"date":"2020-09-28","close":55.9756},{"date":"2020-09-29","close":55.5677},{"date":"2020-09-30","close":56.7496},{"date":"2020-10-01","close":57.4072},{"date":"2020-10-02","close":56.2918},{"date":"2020-10-05","close":56.8246},{"date":"2020-10-06","close":57.8983},{"date":"2020-10-07","close":58.6807},{"date":"2020-10-08","close":58.7723},{"date":"2020-10-09","close":59.9875},{"date":"2020-10-12","close":61.0862},{"date":"2020-10-13","close":60.9447},{"date":"2020-10-14","close":59.9875},{"date":"2020-10-15","close":59.4298},{"date":"2020-10-16","close":60.104},{"date":"2020-10-19","close":59.3299},{"date":"2020-10-20","close":60.1623},{"date":"2020-10-21","close":59.5713},{"date":"2020-10-22","close":59.1801},{"date":"2020-10-23","close":59.0802},{"date":"2020-10-26","close":58.9387},{"date":"2020-10-27","close":60.3121},{"date":"2020-10-28","close":59.4714},{"date":"2020-10-29","close":60.9197},{"date":"2020-10-30","close":59.7877},{"date":"2020-11-02","close":60.3787},{"date":"2020-11-03","close":59.8626},{"date":"2020-11-04","close":63.9911},{"date":"2020-11-05","close":64.3657},{"date":"2020-11-06","close":64.6903},{"date":"2020-11-09","close":63.0838},{"date":"2020-11-10","close":60.079},{"date":"2020-11-11","close":61.1361},{"date":"2020-11-12","close":62.1849},{"date":"2020-11-13","close":64.3989},{"date":"2020-11-16","close":63.9661},{"date":"2020-11-17","close":62.393},{"date":"2020-11-18","close":60.928},{"date":"2020-11-19","close":62.4596},{"date":"2020-11-20","close":63.4584},{"date":"2020-11-23","close":62.8757},{"date":"2020-11-24","close":63.6082},{"date":"2020-11-25","close":62.7842},{"date":"2020-11-27","close":64.5404},{"date":"2020-11-30","close":62.7925},{"date":"2020-12-01","close":62.1349},{"date":"2020-12-02","close":61.7437},{"date":"2020-12-03","close":62.5927},{"date":"2020-12-04","close":62.7426},{"date":"2020-12-07","close":63.1088},{"date":"2020-12-08","close":64.0743},{"date":"2020-12-09","close":63.0505},{"date":"2020-12-10","close":64.2907},{"date":"2020-12-11","close":63.525},{"date":"2020-12-14","close":63.0755},{"date":"2020-12-15","close":62.9923},{"date":"2020-12-16","close":63.5999},{"date":"2020-12-17","close":64.5904},{"date":"2020-12-18","close":64.6653},{"date":"2020-12-21","close":64.066},{"date":"2020-12-22","close":62.9007},{"date":"2020-12-23","close":63.8662},{"date":"2020-12-24","close":61.6938},{"date":"2020-12-28","close":60.104},{"date":"2020-12-29","close":62.5344},{"date":"2020-12-30","close":64.772},{"date":"2020-12-31","close":64.1124},{"date":"2021-01-04","close":63.9621},{"date":"2021-01-05","close":66.8425},{"date":"2021-01-06","close":64.9223},{"date":"2021-01-07","close":65.5401},{"date":"2021-01-08","close":68.9548},{"date":"2021-01-11","close":66.5587},{"date":"2021-01-12","close":66.759},{"date":"2021-01-13","close":67.2099},{"date":"2021-01-14","close":67.9864},{"date":"2021-01-15","close":67.4437},{"date":"2021-01-19","close":70.9336},{"date":"2021-01-20","close":74.3316},{"date":"2021-01-21","close":74.4068},{"date":"2021-01-22","close":75.4254},{"date":"2021-01-25","close":77.6796},{"date":"2021-01-26","close":76.2937},{"date":"2021-01-27","close":74.3149},{"date":"2021-01-28","close":73.5635},{"date":"2021-01-29","close":72.4615},{"date":"2021-02-01","close":75.776},{"date":"2021-02-02","close":77.2455},{"date":"2021-02-03","close":78.3308},{"date":"2021-02-04","close":78.9069},{"date":"2021-02-05","close":79.8838},{"date":"2021-02-08","close":79.7168},{"date":"2021-02-09","close":81.6204},{"date":"2021-02-10","close":83.4405},{"date":"2021-02-11","close":85.4025},{"date":"2021-02-12","close":85.3273},{"date":"2021-02-16","close":86.4378},{"date":"2021-02-17","close":86.4628},{"date":"2021-02-18","close":84.0583},{"date":"2021-02-19","close":84.9934},{"date":"2021-02-22","close":80.2344},{"date":"2021-02-23","close":80.0925},{"date":"2021-02-24","close":77.6379},{"date":"2021-02-25","close":75.5005},{"date":"2021-02-26","close":74.9662},{"date":"2021-03-01","close":78.0386},{"date":"2021-03-02","close":76.3688},{"date":"2021-03-03","close":74.4151},{"date":"2021-03-04","close":70.7749},{"date":"2021-03-05","close":70.8167},{"date":"2021-03-08","close":65.348},{"date":"2021-03-09","close":70.9252},{"date":"2021-03-10","close":68.4372},{"date":"2021-03-11","close":73.0793},{"date":"2021-03-12","close":70.441},{"date":"2021-03-15","close":70.5495},{"date":"2021-03-16","close":71.3928},{"date":"2021-03-17","close":71.4011},{"date":"2021-03-18","close":69.723},{"date":"2021-03-19","close":70.9753},{"date":"2021-03-22","close":70.299},{"date":"2021-03-23","close":68.5791},{"date":"2021-03-24","close":62.7682},{"date":"2021-03-25","close":62.4593},{"date":"2021-03-26","close":63.1105},{"date":"2021-03-29","close":62.0919},{"date":"2021-03-30","close":63.3109},{"date":"2021-03-31","close":63.745},{"date":"2021-04-01","close":65.6152},{"date":"2021-04-05","close":65.1059},{"date":"2021-04-06","close":66.5837},{"date":"2021-04-07","close":63.9788},{"date":"2021-04-08","close":64.797},{"date":"2021-04-09","close":63.3526},{"date":"2021-04-12","close":62.5845},{"date":"2021-04-13","close":62.6931},{"date":"2021-04-14","close":61.8248},{"date":"2021-04-15","close":61.9166},{"date":"2021-04-16","close":62.4008},{"date":"2021-04-19","close":62.0752},{"date":"2021-04-20","close":61.2737},{"date":"2021-04-21","close":62.5094},{"date":"2021-04-22","close":63.361},{"date":"2021-04-23","close":64.939},{"date":"2021-04-26","close":64.7636},{"date":"2021-04-27","close":65.298},{"date":"2021-04-28","close":65.6069},{"date":"2021-04-29","close":63.9872},{"date":"2021-04-30","close":62.7348},{"date":"2021-05-03","close":62.0502},{"date":"2021-05-04","close":60.9815},{"date":"2021-05-05","close":60.5891},{"date":"2021-05-06","close":60.5807},{"date":"2021-05-07","close":60.3052},{"date":"2021-05-10","close":57.2662},{"date":"2021-05-11","close":58.2597},{"date":"2021-05-12","close":57.3413},{"date":"2021-05-13","close":55.2457},{"date":"2021-05-14","close":57.1159},{"date":"2021-05-17","close":57.6419},{"date":"2021-05-18","close":58.5436},{"date":"2021-05-19","close":58.6688},{"date":"2021-05-20","close":59.7625},{"date":"2021-05-21","close":58.5603},{"date":"2021-05-24","close":58.076},{"date":"2021-05-25","close":58.9861},{"date":"2021-05-26","close":58.7356},{"date":"2021-05-27","close":58.5686},{"date":"2021-05-28","close":58.7774},{"date":"2021-06-01","close":61.1401},{"date":"2021-06-02","close":60.2718},{"date":"2021-06-03","close":58.3432},{"date":"2021-06-04","close":58.8024},{"date":"2021-06-07","close":57.55},{"date":"2021-06-08","close":57.4832},{"date":"2021-06-09","close":57.525},{"date":"2021-06-10","close":57.9675},{"date":"2021-06-11","close":57.6502},{"date":"2021-06-14","close":58.0343},{"date":"2021-06-15","close":56.8487},{"date":"2021-06-16","close":55.9721},{"date":"2021-06-17","close":56.6066},{"date":"2021-06-18","close":56.5816},{"date":"2021-06-21","close":55.922},{"date":"2021-06-22","close":55.4461},{"date":"2021-06-23","close":56.5315},{"date":"2021-06-24","close":57.9174},{"date":"2021-06-25","close":59.0278},{"date":"2021-06-28","close":58.9527},{"date":"2021-06-29","close":59.2616},{"date":"2021-06-30","close":58.2597},{"date":"2021-07-01","close":56.999},{"date":"2021-07-02","close":55.7717},{"date":"2021-07-06","close":52.8829},{"date":"2021-07-07","close":51.8393},{"date":"2021-07-08","close":50.1027},{"date":"2021-07-09","close":52.2985},{"date":"2021-07-12","close":51.5805},{"date":"2021-07-13","close":53.2336},{"date":"2021-07-14","close":52.9998},{"date":"2021-07-15","close":53.0332},{"date":"2021-07-16","close":51.6055},{"date":"2021-07-19","close":50.5619},{"date":"2021-07-20","close":50.612},{"date":"2021-07-21","close":50.8791},{"date":"2021-07-22","close":50.6287},{"date":"2021-07-23","close":46.1536},{"date":"2021-07-26","close":41.7119},{"date":"2021-07-27","close":39.7832},{"date":"2021-07-28","close":43.8325},{"date":"2021-07-29","close":43.2481},{"date":"2021-07-30","close":42.1293},{"date":"2021-08-02","close":43.1396},{"date":"2021-08-03","close":41.403},{"date":"2021-08-04","close":42.1126},{"date":"2021-08-05","close":41.1191},{"date":"2021-08-06","close":40.6349},{"date":"2021-08-09","close":42.2212},{"date":"2021-08-10","close":42.5217},{"date":"2021-08-11","close":42.3882},{"date":"2021-08-12","close":41.1108},{"date":"2021-08-13","close":40.2424},{"date":"2021-08-16","close":38.6394},{"date":"2021-08-17","close":37.4372},{"date":"2021-08-18","close":38.1635},{"date":"2021-08-19","close":36.7024},{"date":"2021-08-20","close":36.811},{"date":"2021-08-23","close":37.9632},{"date":"2021-08-24","close":42.121},{"date":"2021-08-25","close":41.3779},{"date":"2021-08-26","close":40.7601},{"date":"2021-08-27","close":40.3426},{"date":"2021-08-30","close":40.902},{"date":"2021-08-31","close":42.5885},{"date":"2021-09-01","close":44.6841},{"date":"2021-09-02","close":44.1415},{"date":"2021-09-03","close":43.9912},{"date":"2021-09-07","close":45.7695},{"date":"2021-09-08","close":44.1832},{"date":"2021-09-09","close":43.8409},{"date":"2021-09-10","close":43.2982},{"date":"2021-09-13","close":42.4633},{"date":"2021-09-14","close":41.1775},{"date":"2021-09-15","close":40.5096},{"date":"2021-09-16","close":40.4679},{"date":"2021-09-17","close":40.8686},{"date":"2021-09-20","close":38.6895},{"date":"2021-09-21","close":39.299},{"date":"2021-09-22","close":40.4512},{"date":"2021-09-23","close":40.5681},{"date":"2021-09-24","close":39.1821},{"date":"2021-09-27","close":40.159},{"date":"2021-09-28","close":39.1988},{"date":"2021-09-29","close":38.4891},{"date":"2021-09-30","close":39.5077},{"date":"2021-10-01","close":38.6478},{"date":"2021-10-04","close":37.4288},{"date":"2021-10-05","close":38.414},{"date":"2021-10-06","close":38.3639},{"date":"2021-10-07","close":41.0941},{"date":"2021-10-08","close":41.8204},{"date":"2021-10-11","close":41.7286},{"date":"2021-10-12","close":41.0941},{"date":"2021-10-13","close":42.5718},{"date":"2021-10-14","close":41.8371},{"date":"2021-10-15","close":42.0959},{"date":"2021-10-18","close":42.4299},{"date":"2021-10-19","close":44.2249},{"date":"2021-10-20","close":44.6341},{"date":"2021-10-21","close":44.4921},{"date":"2021-10-22","close":44.0663},{"date":"2021-10-25","close":44.1415},{"date":"2021-10-26","close":41.7369},{"date":"2021-10-27","close":41.4197},{"date":"2021-10-28","close":41.4197},{"date":"2021-10-29","close":39.8584},{"date":"2021-11-01","close":41.9957},{"date":"2021-11-02","close":40.4094},{"date":"2021-11-03","close":40.9521},{"date":"2021-11-04","close":39.9419},{"date":"2021-11-05","close":39.107},{"date":"2021-11-08","close":40.1089},{"date":"2021-11-09","close":39.9753},{"date":"2021-11-10","close":40.8937},{"date":"2021-11-11","close":43.0227},{"date":"2021-11-12","close":43.3483},{"date":"2021-11-15","close":42.6971},{"date":"2021-11-16","close":43.2481},{"date":"2021-11-17","close":41.8872},{"date":"2021-11-18","close":40.4512},{"date":"2021-11-19","close":40.4595},{"date":"2021-11-22","close":39.3074},{"date":"2021-11-23","close":38.9567},{"date":"2021-11-24","close":39.7081},{"date":"2021-11-26","close":38.0132},{"date":"2021-11-29","close":37.504},{"date":"2021-11-30","close":36.7776},{"date":"2021-12-01","close":36.2349},{"date":"2021-12-02","close":35.759},{"date":"2021-12-03","close":33.271},{"date":"2021-12-06","close":34.5734},{"date":"2021-12-07","close":36.0846},{"date":"2021-12-08","close":36.1848},{"date":"2021-12-09","close":35.6588},{"date":"2021-12-10","close":36.0846},{"date":"2021-12-13","close":34.9241},{"date":"2021-12-14","close":34.6319},{"date":"2021-12-15","close":33.6884},{"date":"2021-12-16","close":33.1207},{"date":"2021-12-17","close":33.0539},{"date":"2021-12-20","close":31.2338},{"date":"2021-12-21","close":33.3461},{"date":"2021-12-22","close":32.77},{"date":"2021-12-23","close":32.4277},{"date":"2021-12-27","close":32.2441},{"date":"2021-12-28","close":31.6513},{"date":"2021-12-29","close":30.5135},{"date":"2021-12-30","close":33.228},{"date":"2021-12-31","close":32.6905},{"date":"2022-01-03","close":32.4396},{"date":"2022-01-04","close":31.0062},{"date":"2022-01-05","close":30.1193},{"date":"2022-01-06","close":31.5348},{"date":"2022-01-07","close":32.3769},{"date":"2022-01-10","close":32.6636},{"date":"2022-01-11","close":34.321},{"date":"2022-01-12","close":34.8406},{"date":"2022-01-13","close":32.7532},{"date":"2022-01-14","close":33.3355},{"date":"2022-01-18","close":32.5651},{"date":"2022-01-19","close":32.9772},{"date":"2022-01-20","close":34.3837},{"date":"2022-01-21","close":32.9772},{"date":"2022-01-24","close":32.4038},{"date":"2022-01-25","close":32.1709},{"date":"2022-01-26","close":31.1227},{"date":"2022-01-27","close":30.1283},{"date":"2022-01-28","close":30.5404},{"date":"2022-01-31","close":33.5147},{"date":"2022-02-01","close":33.7387},{"date":"2022-02-02","close":32.7622},{"date":"2022-02-03","close":32.1082},{"date":"2022-02-04","close":32.6457},{"date":"2022-02-07","close":31.8752},{"date":"2022-02-08","close":33.1743},{"date":"2022-02-09","close":34.4554},{"date":"2022-02-10","close":33.891},{"date":"2022-02-11","close":32.7263},{"date":"2022-02-14","close":32.5023},{"date":"2022-02-15","close":33.873},{"date":"2022-02-16","close":33.9357},{"date":"2022-02-17","close":33.5864},{"date":"2022-02-18","close":31.8932},{"date":"2022-02-22","close":30.5404},{"date":"2022-02-23","close":30.1283},{"date":"2022-02-24","close":30.415},{"date":"2022-02-25","close":30.5493},{"date":"2022-02-28","close":29.976},{"date":"2022-03-01","close":30.1104},{"date":"2022-03-02","close":29.4653},{"date":"2022-03-03","close":28.0588},{"date":"2022-03-04","close":26.6612},{"date":"2022-03-07","close":25.2547},{"date":"2022-03-08","close":25.1293},{"date":"2022-03-09","close":26.4642},{"date":"2022-03-10","close":23.884},{"date":"2022-03-11","close":21.501},{"date":"2022-03-14","close":18.9836},{"date":"2022-03-15","close":19.8705},{"date":"2022-03-16","close":27.7632},{"date":"2022-03-17","close":25.5235},{"date":"2022-03-18","close":27.6825},{"date":"2022-03-21","close":25.855},{"date":"2022-03-22","close":27.9423},{"date":"2022-03-23","close":28.0409},{"date":"2022-03-24","close":27.2704},{"date":"2022-03-25","close":26.1416},{"date":"2022-03-28","close":26.8315},{"date":"2022-03-29","close":28.0319},{"date":"2022-03-30","close":27.2436},{"date":"2022-03-31","close":25.5414},{"date":"2022-04-01","close":27.0644},{"date":"2022-04-04","close":29.1339},{"date":"2022-04-05","close":27.7453},{"date":"2022-04-06","close":26.93},{"date":"2022-04-07","close":25.8818},{"date":"2022-04-08","close":25.8102},{"date":"2022-04-11","close":25.4787},{"date":"2022-04-12","close":24.9949},{"date":"2022-04-13","close":25.8729},{"date":"2022-04-14","close":24.9591},{"date":"2022-04-18","close":24.4843},{"date":"2022-04-19","close":24.6097},{"date":"2022-04-20","close":23.4271},{"date":"2022-04-21","close":22.2087},{"date":"2022-04-22","close":22.5133},{"date":"2022-04-25","close":22.5402},{"date":"2022-04-26","close":22.1102},{"date":"2022-04-27","close":23.2569},{"date":"2022-04-28","close":23.5884},{"date":"2022-04-29","close":25.3264},{"date":"2022-05-02","close":25.8281},{"date":"2022-05-03","close":25.9177},{"date":"2022-05-04","close":26.0879},{"date":"2022-05-05","close":24.2603},{"date":"2022-05-06","close":23.0598},{"date":"2022-05-09","close":21.5906},{"date":"2022-05-10","close":22.2087},{"date":"2022-05-11","close":21.9669},{"date":"2022-05-12","close":22.2894},{"date":"2022-05-13","close":23.8482},{"date":"2022-05-16","close":23.902},{"date":"2022-05-17","close":24.6724},{"date":"2022-05-18","close":23.9199},{"date":"2022-05-19","close":24.6276},{"date":"2022-05-20","close":24.1349},{"date":"2022-05-23","close":23.8482},{"date":"2022-05-24","close":22.2087},{"date":"2022-05-25","close":22.8538},{"date":"2022-05-26","close":24.5649},{"date":"2022-05-27","close":24.9143},{"date":"2022-05-31","close":26.0968},{"date":"2022-06-01","close":25.5952},{"date":"2022-06-02","close":27.0286},{"date":"2022-06-03","close":26.2939},{"date":"2022-06-06","close":27.5302},{"date":"2022-06-07","close":28.668},{"date":"2022-06-08","close":30.3343},{"date":"2022-06-09","close":28.3007},{"date":"2022-06-10","close":28.3455},{"date":"2022-06-13","close":26.3656},{"date":"2022-06-14","close":28.1215},{"date":"2022-06-15","close":28.5963},{"date":"2022-06-16","close":27.1002},{"date":"2022-06-17","close":27.9692},{"date":"2022-06-21","close":29.0622},{"date":"2022-06-22","close":28.1574},{"date":"2022-06-23","close":28.8651},{"date":"2022-06-24","close":29.9312},{"date":"2022-06-27","close":30.0208},{"date":"2022-06-28","close":29.8595},{"date":"2022-06-29","close":29.537},{"date":"2022-06-30","close":29.3489},{"date":"2022-07-01","close":29.7251},{"date":"2022-07-05","close":29.7878},{"date":"2022-07-06","close":28.677},{"date":"2022-07-07","close":29.4653},{"date":"2022-07-08","close":28.7666},{"date":"2022-07-11","close":26.8135},{"date":"2022-07-12","close":26.9569},{"date":"2022-07-13","close":27.1719},{"date":"2022-07-14","close":26.3835},{"date":"2022-07-15","close":26.1416},{"date":"2022-07-18","close":26.8852},{"date":"2022-07-19","close":27.5034},{"date":"2022-07-20","close":27.2346},{"date":"2022-07-21","close":27.7721},{"date":"2022-07-22","close":26.7956},{"date":"2022-07-25","close":27.154},{"date":"2022-07-26","close":26.7508},{"date":"2022-07-27","close":27.3063},{"date":"2022-07-28","close":26.8315},{"date":"2022-07-29","close":25.3981},{"date":"2022-08-01","close":24.753},{"date":"2022-08-02","close":25.192},{"date":"2022-08-03","close":25.7116},{"date":"2022-08-04","close":26.1954},{"date":"2022-08-05","close":25.5772},{"date":"2022-08-08","close":25.1383},{"date":"2022-08-09","close":24.8695},{"date":"2022-08-10","close":25.0397},{"date":"2022-08-11","close":25.7295},{"date":"2022-08-12","close":25.631},{"date":"2022-08-15","close":25.846},{"date":"2022-08-16","close":25.2906},{"date":"2022-08-17","close":24.9322},{"date":"2022-08-18","close":24.6097},{"date":"2022-08-19","close":24.4664},{"date":"2022-08-22","close":24.7799},{"date":"2022-08-23","close":25.192},{"date":"2022-08-24","close":25.5056},{"date":"2022-08-25","close":27.369},{"date":"2022-08-26","close":27.0913},{"date":"2022-08-29","close":26.5985},{"date":"2022-08-30","close":25.8281},{"date":"2022-08-31","close":26.8225},{"date":"2022-09-01","close":26.276},{"date":"2022-09-02","close":25.7295},{"date":"2022-09-06","close":24.7978},{"date":"2022-09-07","close":25.3801},{"date":"2022-09-08","close":24.8157},{"date":"2022-09-09","close":25.4518},{"date":"2022-09-12","close":26.0162},{"date":"2022-09-13","close":24.8337},{"date":"2022-09-14","close":24.9322},{"date":"2022-09-15","close":24.7889},{"date":"2022-09-16","close":23.8392},{"date":"2022-09-19","close":24.1976},{"date":"2022-09-20","close":24.1349},{"date":"2022-09-21","close":22.9882},{"date":"2022-09-22","close":22.8986},{"date":"2022-09-23","close":22.3342},{"date":"2022-09-26","close":22.7552},{"date":"2022-09-27","close":22.6298},{"date":"2022-09-28","close":23.0509},{"date":"2022-09-29","close":22.0027},{"date":"2022-09-30","close":22.0744},{"date":"2022-10-03","close":22.164},{"date":"2022-10-04","close":23.5526},{"date":"2022-10-05","close":23.5794},{"date":"2022-10-06","close":23.1852},{"date":"2022-10-07","close":22.164},{"date":"2022-10-10","close":20.9814},{"date":"2022-10-11","close":20.2199},{"date":"2022-10-12","close":20.1841},{"date":"2022-10-13","close":19.9243},{"date":"2022-10-14","close":19.3957},{"date":"2022-10-17","close":20.1751},{"date":"2022-10-18","close":20.202},{"date":"2022-10-19","close":18.8044},{"date":"2022-10-20","close":19.118},{"date":"2022-10-21","close":19.2165},{"date":"2022-10-24","close":16.4931},{"date":"2022-10-25","close":17.0485},{"date":"2022-10-26","close":18.4909},{"date":"2022-10-27","close":17.7652},{"date":"2022-10-28","close":17.0843},{"date":"2022-10-31","close":17.2008},{"date":"2022-11-01","close":18.1504},{"date":"2022-11-02","close":18.2579},{"date":"2022-11-03","close":18.8761},{"date":"2022-11-04","close":20.4349},{"date":"2022-11-07","close":20.2737},{"date":"2022-11-08","close":20.1393},{"date":"2022-11-09","close":18.7327},{"date":"2022-11-10","close":20.3184},{"date":"2022-11-11","close":21.5816},{"date":"2022-11-14","close":21.9221},{"date":"2022-11-15","close":24.0184},{"date":"2022-11-16","close":23.2569},{"date":"2022-11-17","close":24.1528},{"date":"2022-11-18","close":23.2121},{"date":"2022-11-21","close":22.379},{"date":"2022-11-22","close":21.9489},{"date":"2022-11-23","close":22.4865},{"date":"2022-11-25","close":21.492},{"date":"2022-11-28","close":22.3342},{"date":"2022-11-29","close":23.6421},{"date":"2022-11-30","close":25.4518},{"date":"2022-12-01","close":25.1562},{"date":"2022-12-02","close":26.7419},{"date":"2022-12-05","close":26.6792},{"date":"2022-12-06","close":27.1898},{"date":"2022-12-07","close":26.5717},{"date":"2022-12-08","close":28.1932},{"date":"2022-12-09","close":27.799},{"date":"2022-12-12","close":26.9927},{"date":"2022-12-13","close":27.6288},{"date":"2022-12-14","close":27.7094},{"date":"2022-12-15","close":26.8315},{"date":"2022-12-16","close":26.93},{"date":"2022-12-19","close":26.9121},{"date":"2022-12-20","close":26.6075},{"date":"2022-12-21","close":27.6288},{"date":"2022-12-22","close":27.4855},{"date":"2022-12-23","close":26.8046},{"date":"2022-12-27","close":28.1574},{"date":"2022-12-28","close":26.7956},{"date":"2022-12-29","close":27.7184},{"date":"2022-12-30","close":27.0554},{"date":"2023-01-03","close":28.4888},{"date":"2023-01-04","close":30.9973},{"date":"2023-01-05","close":31.1406},{"date":"2023-01-06","close":30.9704},{"date":"2023-01-09","close":31.0062},{"date":"2023-01-10","close":31.3915},{"date":"2023-01-11","close":31.2302},{"date":"2023-01-12","close":30.8002},{"date":"2023-01-13","close":31.6961},{"date":"2023-01-17","close":30.63},{"date":"2023-01-18","close":29.8506},{"date":"2023-01-19","close":30.406},{"date":"2023-01-20","close":31.2212},{"date":"2023-01-23","close":31.5169},{"date":"2023-01-24","close":31.3736},{"date":"2023-01-25","close":31.49},{"date":"2023-01-26","close":32.3859},{"date":"2023-01-27","close":32.0992},{"date":"2023-01-30","close":30.5583},{"date":"2023-01-31","close":30.3433},{"date":"2023-02-01","close":31.5258},{"date":"2023-02-02","close":30.8629},{"date":"2023-02-03","close":29.8774},{"date":"2023-02-06","close":29.2055},{"date":"2023-02-07","close":29.6803},{"date":"2023-02-08","close":28.9995},{"date":"2023-02-09","close":29.6714},{"date":"2023-02-10","close":28.4082},{"date":"2023-02-13","close":29.3041},{"date":"2023-02-14","close":28.9457},{"date":"2023-02-15","close":28.7755},{"date":"2023-02-16","close":28.9726},{"date":"2023-02-17","close":27.9692},{"date":"2023-02-21","close":27.0196},{"date":"2023-02-22","close":27.0823},{"date":"2023-02-23","close":26.9031},{"date":"2023-02-24","close":25.8997},{"date":"2023-02-27","close":26.3208},{"date":"2023-02-28","close":26.1506},{"date":"2023-03-01","close":27.3242},{"date":"2023-03-02","close":28.2111},{"date":"2023-03-03","close":28.3544},{"date":"2023-03-06","close":27.7363},{"date":"2023-03-07","close":26.921},{"date":"2023-03-08","close":26.6433},{"date":"2023-03-09","close":25.1831},{"date":"2023-03-10","close":25.2816},{"date":"2023-03-13","close":25.6847},{"date":"2023-03-14","close":25.9177},{"date":"2023-03-15","close":25.2458},{"date":"2023-03-16","close":25.9356},{"date":"2023-03-17","close":25.9266},{"date":"2023-03-20","close":25.7206},{"date":"2023-03-21","close":26.1058},{"date":"2023-03-22","close":25.9087},{"date":"2023-03-23","close":27.154},{"date":"2023-03-24","close":27.1719},{"date":"2023-03-27","close":26.5717},{"date":"2023-03-28","close":27.7184},{"date":"2023-03-29","close":27.8976},{"date":"2023-03-30","close":28.4261},{"date":"2023-03-31","close":27.9423},{"date":"2023-04-03","close":27.8707},{"date":"2023-04-04","close":27.5034},{"date":"2023-04-05","close":26.8135},{"date":"2023-04-06","close":27.2615},{"date":"2023-04-10","close":26.9569},{"date":"2023-04-11","close":26.8494},{"date":"2023-04-12","close":25.622},{"date":"2023-04-13","close":26.3387},{"date":"2023-04-14","close":25.8908},{"date":"2023-04-17","close":26.6433},{"date":"2023-04-18","close":26.5985},{"date":"2023-04-19","close":26.1954},{"date":"2023-04-20","close":25.8997},{"date":"2023-04-21","close":25.3622},{"date":"2023-04-24","close":24.7799},{"date":"2023-04-25","close":23.9288},{"date":"2023-04-26","close":24.4305},{"date":"2023-04-27","close":24.8068},{"date":"2023-04-28","close":25.0487},{"date":"2023-05-01","close":24.968},{"date":"2023-05-02","close":24.099},{"date":"2023-05-03","close":24.0722},{"date":"2023-05-04","close":24.4843},{"date":"2023-05-05","close":24.7889},{"date":"2023-05-08","close":24.5918},{"date":"2023-05-09","close":23.9826},{"date":"2023-05-10","close":23.893},{"date":"2023-05-11","close":24.6903},{"date":"2023-05-12","close":24.0005},{"date":"2023-05-15","close":25.3891},{"date":"2023-05-16","close":25.1293},{"date":"2023-05-17","close":25.0935},{"date":"2023-05-18","close":24.0453},{"date":"2023-05-19","close":23.8303},{"date":"2023-05-22","close":24.323},{"date":"2023-05-23","close":23.5615},{"date":"2023-05-24","close":23.1763},{"date":"2023-05-25","close":22.6925},{"date":"2023-05-26","close":23.3644},{"date":"2023-05-30","close":22.5133},{"date":"2023-05-31","close":22.3521},{"date":"2023-06-01","close":23.463},{"date":"2023-06-02","close":24.1618},{"date":"2023-06-05","close":23.9647},{"date":"2023-06-06","close":24.8426},{"date":"2023-06-07","close":24.5739},{"date":"2023-06-08","close":24.9501},{"date":"2023-06-09","close":24.9949},{"date":"2023-06-12","close":24.9143},{"date":"2023-06-13","close":25.4966},{"date":"2023-06-14","close":26.2043},{"date":"2023-06-15","close":26.706},{"date":"2023-06-16","close":26.4462},{"date":"2023-06-20","close":24.9412},{"date":"2023-06-21","close":24.6903},{"date":"2023-06-22","close":24.6455},{"date":"2023-06-23","close":23.9736},{"date":"2023-06-26","close":24.0901},{"date":"2023-06-27","close":24.8605},{"date":"2023-06-28","close":24.547},{"date":"2023-06-29","close":24.0363},{"date":"2023-06-30","close":24.1259},{"date":"2023-07-03","close":24.6993},{"date":"2023-07-05","close":24.5022},{"date":"2023-07-06","close":23.7317},{"date":"2023-07-07","close":24.6186},{"date":"2023-07-10","close":24.6903},{"date":"2023-07-11","close":25.0218},{"date":"2023-07-12","close":26.0968},{"date":"2023-07-13","close":27.0106},{"date":"2023-07-14","close":26.2043},{"date":"2023-07-17","close":26.052},{"date":"2023-07-18","close":25.0487},{"date":"2023-07-19","close":25.3443},{"date":"2023-07-20","close":25.1472},{"date":"2023-07-21","close":25.2368},{"date":"2023-07-24","close":26.3835},{"date":"2023-07-25","close":26.4104},{"date":"2023-07-26","close":27.0196},{"date":"2023-07-27","close":26.4373},{"date":"2023-07-28","close":28.4351},{"date":"2023-07-31","close":28.6322},{"date":"2023-08-01","close":27.8438},{"date":"2023-08-02","close":26.5448},{"date":"2023-08-03","close":27.6288},{"date":"2023-08-04","close":27.3959},{"date":"2023-08-07","close":26.9658},{"date":"2023-08-08","close":26.4373},{"date":"2023-08-09","close":26.6612},{"date":"2023-08-10","close":26.9031},{"date":"2023-08-11","close":25.8012},{"date":"2023-08-14","close":25.7206},{"date":"2023-08-15","close":25.1831},{"date":"2023-08-16","close":24.753},{"date":"2023-08-17","close":24.968},{"date":"2023-08-18","close":24.0632},{"date":"2023-08-21","close":24.1528},{"date":"2023-08-22","close":24.2065},{"date":"2023-08-23","close":24.6903},{"date":"2023-08-24","close":24.7978},{"date":"2023-08-25","close":24.6903},{"date":"2023-08-28","close":25.3981},{"date":"2023-08-29","close":26.1775},{"date":"2023-08-30","close":25.9625},{"date":"2023-08-31","close":25.7206},{"date":"2023-09-01","close":26.6164},{"date":"2023-09-05","close":25.8908},{"date":"2023-09-06","close":25.8729},{"date":"2023-09-07","close":24.7889},{"date":"2023-09-08","close":24.6276},{"date":"2023-09-11","close":25.0845},{"date":"2023-09-12","close":25.0487},{"date":"2023-09-13","close":24.8874},{"date":"2023-09-14","close":24.986},{"date":"2023-09-15","close":24.8157},{"date":"2023-09-18","close":24.771},{"date":"2023-09-19","close":24.6366},{"date":"2023-09-20","close":24.2693},{"date":"2023-09-21","close":23.7676},{"date":"2023-09-22","close":24.6455},{"date":"2023-09-25","close":24.4664},{"date":"2023-09-26","close":24.1349},{"date":"2023-09-27","close":24.2513},{"date":"2023-09-28","close":24.1976},{"date":"2023-09-29","close":24.5201},{"date":"2023-10-02","close":24.5022},{"date":"2023-10-03","close":23.9915},{"date":"2023-10-04","close":23.7676},{"date":"2023-10-05","close":23.8751},{"date":"2023-10-06","close":24.7351},{"date":"2023-10-09","close":24.6814},{"date":"2023-10-10","close":25.5414},{"date":"2023-10-11","close":25.6758},{"date":"2023-10-12","close":24.7172},{"date":"2023-10-13","close":24.4395},{"date":"2023-10-16","close":24.6097},{"date":"2023-10-17","close":24.2782},{"date":"2023-10-18","close":23.7855},{"date":"2023-10-19","close":23.3913},{"date":"2023-10-20","close":22.9702},{"date":"2023-10-23","close":23.1942},{"date":"2023-10-24","close":24.1618},{"date":"2023-10-25","close":23.5257},{"date":"2023-10-26","close":23.5615},{"date":"2023-10-27","close":23.7317},{"date":"2023-10-30","close":23.8572},{"date":"2023-10-31","close":23.3375},{"date":"2023-11-01","close":23.2659},{"date":"2023-11-02","close":23.5436},{"date":"2023-11-03","close":24.4932},{"date":"2023-11-06","close":24.5828},{"date":"2023-11-07","close":24.547},{"date":"2023-11-08","close":24.538},{"date":"2023-11-09","close":24.0274},{"date":"2023-11-10","close":24.0722},{"date":"2023-11-13","close":24.3678},{"date":"2023-11-14","close":24.8785},{"date":"2023-11-15","close":25.7295},{"date":"2023-11-16","close":24.6814},{"date":"2023-11-17","close":24.7799},{"date":"2023-11-20","close":25.7027},{"date":"2023-11-21","close":25.0576},{"date":"2023-11-22","close":25.192},{"date":"2023-11-24","close":25.5862},{"date":"2023-11-27","close":25.1024},{"date":"2023-11-28","close":25.3354},{"date":"2023-11-29","close":24.9053},{"date":"2023-11-30","close":25.1383},{"date":"2023-12-01","close":24.7889},{"date":"2023-12-04","close":24.1259},{"date":"2023-12-05","close":23.9826},{"date":"2023-12-06","close":23.9826},{"date":"2023-12-07","close":24.1618},{"date":"2023-12-08","close":23.9109},{"date":"2023-12-11","close":24.0453},{"date":"2023-12-12","close":24.332},{"date":"2023-12-13","close":24.1976},{"date":"2023-12-14","close":24.4932},{"date":"2023-12-15","close":24.4932},{"date":"2023-12-18","close":24.1011},{"date":"2023-12-19","close":24.3922},{"date":"2023-12-20","close":23.7099},{"date":"2023-12-21","close":24.5287},{"date":"2023-12-22","close":23.4824},{"date":"2023-12-26","close":23.6917},{"date":"2023-12-27","close":23.6297},{"date":"2023-12-28","close":24.2767},{"date":"2023-12-29","close":24.6048},{"date":"2024-01-02","close":23.7573},{"date":"2024-01-03","close":24.1583},{"date":"2024-01-04","close":23.8758},{"date":"2024-01-05","close":23.5841},{"date":"2024-01-08","close":23.3108},{"date":"2024-01-09","close":22.9736},{"date":"2024-01-10","close":22.8733},{"date":"2024-01-11","close":23.3563},{"date":"2024-01-12","close":23.1741},{"date":"2024-01-16","close":22.281},{"date":"2024-01-17","close":21.6978},{"date":"2024-01-18","close":21.6066},{"date":"2024-01-19","close":21.6613},{"date":"2024-01-22","close":21.0599},{"date":"2024-01-23","close":22.0896},{"date":"2024-01-24","close":22.7275},{"date":"2024-01-25","close":22.5271},{"date":"2024-01-26","close":22.3083},{"date":"2024-01-29","close":21.7342},{"date":"2024-01-30","close":21.2877},{"date":"2024-01-31","close":21.2695},{"date":"2024-02-01","close":21.5611},{"date":"2024-02-02","close":21.0781},{"date":"2024-02-05","close":21.3059},{"date":"2024-02-06","close":22.7366},{"date":"2024-02-07","close":22.2537},{"date":"2024-02-08","close":21.8345},{"date":"2024-02-09","close":22.1625},{"date":"2024-02-12","close":22.764},{"date":"2024-02-13","close":22.1261},{"date":"2024-02-14","close":22.9189},{"date":"2024-02-15","close":22.9554},{"date":"2024-02-16","close":23.1558},{"date":"2024-02-20","close":22.7549},{"date":"2024-02-21","close":23.1376},{"date":"2024-02-22","close":23.4657},{"date":"2024-02-23","close":23.6388},{"date":"2024-02-26","close":23.5021},{"date":"2024-02-27","close":23.8302},{"date":"2024-02-28","close":23.1012},{"date":"2024-02-29","close":23.1103},{"date":"2024-03-01","close":23.6844},{"date":"2024-03-04","close":22.928},{"date":"2024-03-05","close":22.4359},{"date":"2024-03-06","close":22.8187},{"date":"2024-03-07","close":22.7002},{"date":"2024-03-08","close":22.7549},{"date":"2024-03-11","close":23.4201},{"date":"2024-03-12","close":24.4225},{"date":"2024-03-13","close":24.705},{"date":"2024-03-14","close":24.0945},{"date":"2024-03-15","close":23.976},{"date":"2024-03-18","close":24.1765},{"date":"2024-03-19","close":24.0945},{"date":"2024-03-20","close":24.6412},{"date":"2024-03-21","close":24.2312},{"date":"2024-03-22","close":23.894},{"date":"2024-03-25","close":23.7755},{"date":"2024-03-26","close":23.7391},{"date":"2024-03-27","close":23.7664},{"date":"2024-03-28","close":23.9213},{"date":"2024-04-01","close":24.459},{"date":"2024-04-02","close":24.5501},{"date":"2024-04-03","close":24.4408},{"date":"2024-04-04","close":24.1674},{"date":"2024-04-05","close":24.222},{"date":"2024-04-08","close":24.2858},{"date":"2024-04-09","close":24.6777},{"date":"2024-04-10","close":24.5866},{"date":"2024-04-11","close":24.8053},{"date":"2024-04-12","close":23.7664},{"date":"2024-04-15","close":23.6297},{"date":"2024-04-16","close":23.2834},{"date":"2024-04-17","close":23.1923},{"date":"2024-04-18","close":23.3837},{"date":"2024-04-19","close":23.247},{"date":"2024-04-22","close":24.2038},{"date":"2024-04-23","close":24.9055},{"date":"2024-04-24","close":25.4796},{"date":"2024-04-25","close":25.5252},{"date":"2024-04-26","close":26.2451},{"date":"2024-04-29","close":26.1631},{"date":"2024-04-30","close":25.3976},{"date":"2024-05-01","close":25.4887},{"date":"2024-05-02","close":27.4936},{"date":"2024-05-03","close":27.9492},{"date":"2024-05-06","close":27.767},{"date":"2024-05-07","close":27.1291},{"date":"2024-05-08","close":26.9468},{"date":"2024-05-09","close":27.4845},{"date":"2024-05-10","close":27.4298},{"date":"2024-05-13","close":28.4687},{"date":"2024-05-14","close":28.2226},{"date":"2024-05-15","close":28.5507},{"date":"2024-05-16","close":29.307},{"date":"2024-05-17","close":29.3982},{"date":"2024-05-20","close":29.061},{"date":"2024-05-21","close":28.3957},{"date":"2024-05-22","close":28.0221},{"date":"2024-05-23","close":27.2749},{"date":"2024-05-24","close":27.2293},{"date":"2024-05-28","close":27.2111},{"date":"2024-05-29","close":26.8283},{"date":"2024-05-30","close":27.1655},{"date":"2024-05-31","close":26.6096},{"date":"2024-06-03","close":26.5641},{"date":"2024-06-04","close":26.5549},{"date":"2024-06-05","close":26.9377},{"date":"2024-06-06","close":27.047},{"date":"2024-06-07","close":26.2542},{"date":"2024-06-10","close":26.5003},{"date":"2024-06-11","close":26.3362},{"date":"2024-06-12","close":26.4},{"date":"2024-06-13","close":26.5823},{"date":"2024-06-14","close":26.1995},{"date":"2024-06-17","close":26.3453},{"date":"2024-06-18","close":26.236},{"date":"2024-06-20","close":26.072},{"date":"2024-06-21","close":25.7804},{"date":"2024-06-24","close":25.8897},{"date":"2024-06-25","close":25.5161},{"date":"2024-06-26","close":25.507},{"date":"2024-06-27","close":24.8053},{"date":"2024-06-28","close":24.623},{"date":"2024-07-01","close":24.6959},{"date":"2024-07-02","close":24.8873},{"date":"2024-07-03","close":25.7074},{"date":"2024-07-05","close":25.1516},{"date":"2024-07-08","close":24.9055},{"date":"2024-07-09","close":25.5525},{"date":"2024-07-10","close":25.4979},{"date":"2024-07-11","close":26.0993},{"date":"2024-07-12","close":26.2542},{"date":"2024-07-15","close":25.3612},{"date":"2024-07-16","close":25.2791},{"date":"2024-07-17","close":24.9875},{"date":"2024-07-18","close":24.6868},{"date":"2024-07-19","close":24.4863},{"date":"2024-07-22","close":25.1333},{"date":"2024-07-23","close":24.6959},{"date":"2024-07-24","close":24.1765},{"date":"2024-07-25","close":23.9487},{"date":"2024-07-26","close":24.1127},{"date":"2024-07-29","close":24.1491},{"date":"2024-07-30","close":23.7573},{"date":"2024-07-31","close":24.1491},{"date":"2024-08-01","close":23.6297},{"date":"2024-08-02","close":23.3563},{"date":"2024-08-05","close":23.4748},{"date":"2024-08-06","close":23.7482},{"date":"2024-08-07","close":23.5568},{"date":"2024-08-08","close":24.2129},{"date":"2024-08-09","close":24.0125},{"date":"2024-08-12","close":24.2767},{"date":"2024-08-13","close":24.2494},{"date":"2024-08-14","close":23.6935},{"date":"2024-08-15","close":24.0854},{"date":"2024-08-16","close":24.5957},{"date":"2024-08-19","close":24.9055},{"date":"2024-08-20","close":23.8393},{"date":"2024-08-21","close":24.2494},{"date":"2024-08-22","close":23.8302},{"date":"2024-08-23","close":24.0398},{"date":"2024-08-26","close":23.2834},{"date":"2024-08-27","close":23.2652},{"date":"2024-08-28","close":22.5362},{"date":"2024-08-29","close":23.1012},{"date":"2024-08-30","close":23.411},{"date":"2024-09-03","close":23.2105},{"date":"2024-09-04","close":23.2379},{"date":"2024-09-05","close":23.2287},{"date":"2024-09-06","close":23.0374},{"date":"2024-09-09","close":23.1194},{"date":"2024-09-10","close":23.01},{"date":"2024-09-11","close":23.2743},{"date":"2024-09-12","close":23.2652},{"date":"2024-09-13","close":23.165},{"date":"2024-09-16","close":23.2834},{"date":"2024-09-17","close":23.5841},{"date":"2024-09-18","close":23.4475},{"date":"2024-09-19","close":24.4954},{"date":"2024-09-20","close":24.3861},{"date":"2024-09-23","close":24.8144},{"date":"2024-09-24","close":27.3751},{"date":"2024-09-25","close":26.6734},{"date":"2024-09-26","close":29.7536},{"date":"2024-09-27","close":30.92},{"date":"2024-09-30","close":31.002},{"date":"2024-10-01","close":32.8611},{"date":"2024-10-02","close":34.9753},{"date":"2024-10-03","close":33.8999},{"date":"2024-10-04","close":35.0026},{"date":"2024-10-07","close":35.4218},{"date":"2024-10-08","close":31.8951},{"date":"2024-10-09","close":31.5397},{"date":"2024-10-10","close":31.6126},{"date":"2024-10-11","close":31.9042},{"date":"2024-10-14","close":31.0294},{"date":"2024-10-15","close":29.0428},{"date":"2024-10-16","close":29.5257},{"date":"2024-10-17","close":28.4049},{"date":"2024-10-18","close":29.6807},{"date":"2024-10-21","close":29.3526},{"date":"2024-10-22","close":29.7536},{"date":"2024-10-23","close":29.3435},{"date":"2024-10-24","close":28.979},{"date":"2024-10-25","close":29.2615},{"date":"2024-10-28","close":30.1545},{"date":"2024-10-29","close":29.9085},{"date":"2024-10-30","close":29.5349},{"date":"2024-10-31","close":29.3435},{"date":"2024-11-01","close":29.307},{"date":"2024-11-04","close":29.6533},{"date":"2024-11-05","close":30.3186},{"date":"2024-11-06","close":29.708},{"date":"2024-11-07","close":31.2572},{"date":"2024-11-08","close":29.1612},{"date":"2024-11-11","close":29.2615},{"date":"2024-11-12","close":27.931},{"date":"2024-11-13","close":27.7852},{"date":"2024-11-14","close":27.366},{"date":"2024-11-15","close":27.5756},{"date":"2024-11-18","close":28.1041},{"date":"2024-11-19","close":27.9492},{"date":"2024-11-20","close":28.4322},{"date":"2024-11-21","close":27.9766},{"date":"2024-11-22","close":27.202},{"date":"2024-11-25","close":27.3204},{"date":"2024-11-26","close":27.284},{"date":"2024-11-27","close":28.177},{"date":"2024-11-29","close":28.0677},{"date":"2024-12-02","close":28.3866},{"date":"2024-12-03","close":28.3593},{"date":"2024-12-04","close":27.9219},{"date":"2024-12-05","close":28.0403},{"date":"2024-12-06","close":28.332},{"date":"2024-12-09","close":31.1752},{"date":"2024-12-10","close":29.6716},{"date":"2024-12-11","close":29.2797},{"date":"2024-12-12","close":29.3161},{"date":"2024-12-13","close":28.897},{"date":"2024-12-16","close":28.1406},{"date":"2024-12-17","close":28.7203},{"date":"2024-12-18","close":28.0699},{"date":"2024-12-19","close":28.0605},{"date":"2024-12-20","close":28.2396},{"date":"2024-12-23","close":28.3055},{"date":"2024-12-24","close":28.3527},{"date":"2024-12-26","close":28.3998},{"date":"2024-12-27","close":28.0039},{"date":"2024-12-30","close":27.4384},{"date":"2024-12-31","close":27.5609},{"date":"2025-01-02","close":27.0708},{"date":"2025-01-03","close":27.3158},{"date":"2025-01-06","close":26.854},{"date":"2025-01-07","close":26.6937},{"date":"2025-01-08","close":26.5806},{"date":"2025-01-10","close":25.7229},{"date":"2025-01-13","close":25.8925},{"date":"2025-01-14","close":26.5995},{"date":"2025-01-15","close":26.9482},{"date":"2025-01-16","close":26.8728},{"date":"2025-01-17","close":27.6929},{"date":"2025-01-21","close":27.8248},{"date":"2025-01-22","close":27.7117},{"date":"2025-01-23","close":27.7494},{"date":"2025-01-24","close":28.7863},{"date":"2025-01-27","close":29.0407},{"date":"2025-01-28","close":29.7571},{"date":"2025-01-29","close":29.4461},{"date":"2025-01-30","close":30.596},{"date":"2025-01-31","close":29.4838},{"date":"2025-02-03","close":29.1067},{"date":"2025-02-04","close":30.0776},{"date":"2025-02-05","close":29.4649},{"date":"2025-02-06","close":29.9833},{"date":"2025-02-07","close":30.5394},{"date":"2025-02-10","close":31.5386},{"date":"2025-02-11","close":30.9353},{"date":"2025-02-12","close":31.8025},{"date":"2025-02-13","close":32.368},{"date":"2025-02-14","close":33.6028},{"date":"2025-02-18","close":33.584},{"date":"2025-02-19","close":32.9713},{"date":"2025-02-20","close":33.5463},{"date":"2025-02-21","close":34.5454},{"date":"2025-02-24","close":32.3492},{"date":"2025-02-25","close":32.4529},{"date":"2025-02-26","close":33.2164},{"date":"2025-02-27","close":32.7356},{"date":"2025-02-28","close":31.9816},{"date":"2025-03-03","close":31.4255},{"date":"2025-03-04","close":32.2738},{"date":"2025-03-05","close":34.5737},{"date":"2025-03-06","close":34.7999},{"date":"2025-03-07","close":34.8659},{"date":"2025-03-10","close":33.3766},{"date":"2025-03-11","close":34.1212},{"date":"2025-03-12","close":33.6971},{"date":"2025-03-13","close":33.6688},{"date":"2025-03-14","close":34.6679},{"date":"2025-03-17","close":36.0912},{"date":"2025-03-18","close":35.6576},{"date":"2025-03-19","close":35.4785},{"date":"2025-03-20","close":34.2155},{"date":"2025-03-21","close":33.5368},{"date":"2025-03-24","close":33.6782},{"date":"2025-03-25","close":33.1504},{"date":"2025-03-26","close":33.3295},{"date":"2025-03-27","close":34.0929},{"date":"2025-03-28","close":33.0278},{"date":"2025-03-31","close":32.9053},{"date":"2025-04-01","close":33.009},{"date":"2025-04-02","close":32.9524},{"date":"2025-04-03","close":32.5754},{"date":"2025-04-04","close":29.512},{"date":"2025-04-07","close":27.6646},{"date":"2025-04-08","close":26.656},{"date":"2025-04-09","close":28.2867},{"date":"2025-04-10","close":27.9191},{"date":"2025-04-11","close":28.7768},{"date":"2025-04-14","close":29.4932},{"date":"2025-04-15","close":29.3235},{"date":"2025-04-16","close":28.4375},{"date":"2025-04-17","close":28.4752},{"date":"2025-04-21","close":28.5318},{"date":"2025-04-22","close":29.4743},{"date":"2025-04-23","close":30.1718},{"date":"2025-04-24","close":30.2284},{"date":"2025-04-25","close":30.1718},{"date":"2025-04-28","close":30.1813},{"date":"2025-04-29","close":30.3321},{"date":"2025-04-30","close":30.2567},{"date":"2025-05-01","close":30.2944},{"date":"2025-05-02","close":31.6705},{"date":"2025-05-05","close":31.7082},{"date":"2025-05-06","close":32.0287},{"date":"2025-05-07","close":31.1238},{"date":"2025-05-08","close":31.4632},{"date":"2025-05-09","close":31.039},{"date":"2025-05-12","close":32.7639},{"date":"2025-05-13","close":32.6885},{"date":"2025-05-14","close":33.1975},{"date":"2025-05-15","close":32.3209},{"date":"2025-05-16","close":32.3303},{"date":"2025-05-19","close":32.368},{"date":"2025-05-20","close":32.3398},{"date":"2025-05-21","close":31.9439},{"date":"2025-05-22","close":31.7742},{"date":"2025-05-23","close":31.8873},{"date":"2025-05-27","close":31.6045},{"date":"2025-05-28","close":31.3124},{"date":"2025-05-29","close":31.7648},{"date":"2025-05-30","close":30.8599},{"date":"2025-06-02","close":31.2558},{"date":"2025-06-03","close":31.2087},{"date":"2025-06-04","close":31.9816},{"date":"2025-06-05","close":32.2549},{"date":"2025-06-06","close":32.2738},{"date":"2025-06-09","close":32.9996},{"date":"2025-06-10","close":32.877},{"date":"2025-06-11","close":32.8676},{"date":"2025-06-12","close":32.8487},{"date":"2025-06-13","close":32.0476},{"date":"2025-06-16","close":32.8299},{"date":"2025-06-17","close":32.4057},{"date":"2025-06-18","close":32.0004},{"date":"2025-06-20","close":31.3878},{"date":"2025-06-23","close":31.7177},{"date":"2025-06-24","close":32.6791},{"date":"2025-06-25","close":32.4529},{"date":"2025-06-26","close":32.368},{"date":"2025-06-27","close":32.5},{"date":"2025-06-30","close":32.3586},{"date":"2025-07-01","close":32.368},{"date":"2025-07-02","close":31.9627},{"date":"2025-07-03","close":31.6988},{"date":"2025-07-07","close":31.925},{"date":"2025-07-08","close":32.5094},{"date":"2025-07-09","close":32.0664},{"date":"2025-07-10","close":32.1041},{"date":"2025-07-11","close":31.9156},{"date":"2025-07-14","close":32.3115},{"date":"2025-07-15","close":33.5934},{"date":"2025-07-16","close":33.3012},{"date":"2025-07-17","close":33.6594},{"date":"2025-07-18","close":34.1401},{"date":"2025-07-21","close":34.0175},{"date":"2025-07-22","close":34.3192},{"date":"2025-07-23","close":34.9318},{"date":"2025-07-24","close":34.4888},{"date":"2025-07-25","close":34.2249},{"date":"2025-07-28","close":33.9327},{"date":"2025-07-29","close":33.7261},{"date":"2025-07-30","close":33.132},{"date":"2025-07-31","close":33.4243},{"date":"2025-08-01","close":32.5378},{"date":"2025-08-04","close":33.2546},{"date":"2025-08-05","close":33.4809},{"date":"2025-08-06","close":33.9148},{"date":"2025-08-07","close":33.8205},{"date":"2025-08-08","close":33.7922},{"date":"2025-08-11","close":33.4715},{"date":"2025-08-12","close":34.2543},{"date":"2025-08-13","close":35.4898},{"date":"2025-08-14","close":34.5372},{"date":"2025-08-15","close":35.056},{"date":"2025-08-18","close":35.3766},{"date":"2025-08-19","close":35.0277},{"date":"2025-08-20","close":35.0371},{"date":"2025-08-21","close":35.2729},{"date":"2025-08-22","close":36.1971},{"date":"2025-08-25","close":36.3197},{"date":"2025-08-26","close":36.3292},{"date":"2025-08-27","close":35.3389},{"date":"2025-08-28","close":35.3955},{"date":"2025-08-29","close":36.0085},{"date":"2025-09-02","close":36.0462},{"date":"2025-09-03","close":36.084},{"date":"2025-09-04","close":35.7822},{"date":"2025-09-05","close":36.2537},{"date":"2025-09-08","close":36.8196},{"date":"2025-09-09","close":37.6967},{"date":"2025-09-10","close":37.5458},{"date":"2025-09-11","close":38.4229},{"date":"2025-09-12","close":38.3192},{"date":"2025-09-15","close":38.6115},{"date":"2025-09-16","close":39.0737},{"date":"2025-09-17","close":40.1677},{"date":"2025-09-18","close":39.5735},{"date":"2025-09-19","close":39.3472},{"date":"2025-09-22","close":39.0831},{"date":"2025-09-23","close":38.3097},{"date":"2025-09-24","close":39.1963},{"date":"2025-09-25","close":39.3094},{"date":"2025-09-26","close":38.7341},{"date":"2025-09-29","close":39.5641},{"date":"2025-09-30","close":39.6207},{"date":"2025-10-01","close":40.0262},{"date":"2025-10-02","close":40.4978},{"date":"2025-10-03","close":40.2243},{"date":"2025-10-06","close":40.4318},{"date":"2025-10-07","close":39.7244},{"date":"2025-10-08","close":39.8848},{"date":"2025-10-09","close":38.9888},{"date":"2025-10-10","close":36.2349},{"date":"2025-10-13","close":37.593},{"date":"2025-10-14","close":36.9233},{"date":"2025-10-15","close":37.4043},{"date":"2025-10-16","close":37.2817},{"date":"2025-10-17","close":37.244},{"date":"2025-10-20","close":38.0645},{"date":"2025-10-21","close":37.6778},{"date":"2025-10-22","close":37.2157},{"date":"2025-10-23","close":37.9796},{"date":"2025-10-24","close":38.2626},{"date":"2025-10-27","close":38.9982},{"date":"2025-10-28","close":38.7247},{"date":"2025-10-29","close":38.819},{"date":"2025-10-30","close":37.9325},{"date":"2025-10-31","close":37.6778},{"date":"2025-11-03","close":37.6778},{"date":"2025-11-04","close":36.829},{"date":"2025-11-05","close":37.112},{"date":"2025-11-06","close":37.2534},{"date":"2025-11-07","close":36.7536},{"date":"2025-11-10","close":37.5647},{"date":"2025-11-11","close":37.3383},{"date":"2025-11-12","close":37.0837},{"date":"2025-11-13","close":36.6027},{"date":"2025-11-14","close":36.0651},{"date":"2025-11-17","close":35.7727},{"date":"2025-11-18","close":35.6878},{"date":"2025-11-19","close":35.1786},{"date":"2025-11-20","close":34.1694},{"date":"2025-11-21","close":34.3863},{"date":"2025-11-24","close":35.386},{"date":"2025-11-25","close":35.5935},{"date":"2025-11-26","close":35.3672},{"date":"2025-11-28","close":35.4332},{"date":"2025-12-01","close":35.8293},{"date":"2025-12-02","close":35.4615},{"date":"2025-12-03","close":35.0277},{"date":"2025-12-04","close":35.0088},{"date":"2025-12-05","close":35.4521},{"date":"2025-12-08","close":35.4049},{"date":"2025-12-09","close":34.9522},{"date":"2025-12-10","close":35.0748},{"date":"2025-12-11","close":34.9051},{"date":"2025-12-12","close":34.7919},{"date":"2025-12-15","close":34.1977},{"date":"2025-12-16","close":34.094},{"date":"2025-12-17","close":33.811},{"date":"2025-12-18","close":34.1317},{"date":"2025-12-19","close":34.4241},{"date":"2025-12-22","close":34.76},{"date":"2025-12-23","close":34.58},{"date":"2025-12-24","close":34.51},{"date":"2025-12-26","close":34.83},{"date":"2025-12-29","close":34.47},{"date":"2025-12-30","close":34.39},{"date":"2025-12-31","close":34.05},{"date":"2026-01-02","close":35.63},{"date":"2026-01-05","close":36.45},{"date":"2026-01-06","close":36.34},{"date":"2026-01-07","close":35.52},{"date":"2026-01-08","close":35.92},{"date":"2026-01-09","close":35.83},{"date":"2026-01-12","close":37.66},{"date":"2026-01-13","close":36.92},{"date":"2026-01-14","close":36.82},{"date":"2026-01-15","close":36.38},{"date":"2026-01-16","close":35.71},{"date":"2026-01-20","close":34.97},{"date":"2026-01-21","close":35.58},{"date":"2026-01-22","close":35.89},{"date":"2026-01-23","close":35.9},{"date":"2026-01-26","close":35.82},{"date":"2026-01-27","close":35.9},{"date":"2026-01-28","close":36.09},{"date":"2026-01-29","close":36.29},{"date":"2026-01-30","close":35.38},{"date":"2026-02-02","close":35.07},{"date":"2026-02-03","close":34.42},{"date":"2026-02-04","close":33.42},{"date":"2026-02-05","close":33.37},{"date":"2026-02-06","close":34.31},{"date":"2026-02-09","close":34.34},{"date":"2026-02-10","close":34.31},{"date":"2026-02-11","close":34.1},{"date":"2026-02-12","close":32.79},{"date":"2026-02-13","close":32.79},{"date":"2026-02-17","close":32.72},{"date":"2026-02-18","close":32.89},{"date":"2026-02-19","close":32.75},{"date":"2026-02-20","close":32.7},{"date":"2026-02-23","close":32.28},{"date":"2026-02-24","close":32.25},{"date":"2026-02-25","close":32.24},{"date":"2026-02-26","close":31.46},{"date":"2026-02-27","close":31.06},{"date":"2026-03-02","close":30.65},{"date":"2026-03-03","close":29.81},{"date":"2026-03-04","close":29.99},{"date":"2026-03-05","close":29.4},{"date":"2026-03-06","close":29.71},{"date":"2026-03-09","close":30.54},{"date":"2026-03-10","close":30.99},{"date":"2026-03-11","close":30.49},{"date":"2026-03-12","close":30.06},{"date":"2026-03-13","close":30.16},{"date":"2026-03-16","close":30.64},{"date":"2026-03-17","close":30.42},{"date":"2026-03-18","close":29.45},{"date":"2026-03-19","close":29.09},{"date":"2026-03-20","close":28.23},{"date":"2026-03-23","close":28.44},{"date":"2026-03-24","close":28.28},{"date":"2026-03-25","close":29.14},{"date":"2026-03-26","close":28.2},{"date":"2026-03-27","close":27.91},{"date":"2026-03-30","close":27.78},{"date":"2026-03-31","close":28.43},{"date":"2026-04-01","close":28.3},{"date":"2026-04-02","close":28.09},{"date":"2026-04-06","close":28.14},{"date":"2026-04-07","close":28.06},{"date":"2026-04-08","close":29.1},{"date":"2026-04-09","close":28.79},{"date":"2026-04-10","close":28.7},{"date":"2026-04-13","close":28.72},{"date":"2026-04-14","close":29.37},{"date":"2026-04-15","close":29.64},{"date":"2026-04-16","close":30.1},{"date":"2026-04-17","close":30.45},{"date":"2026-04-20","close":30.29},{"date":"2026-04-21","close":29.41},{"date":"2026-04-22","close":29.23},{"date":"2026-04-23","close":28.43},{"date":"2026-04-24","close":28.83},{"date":"2026-04-27","close":28.36},{"date":"2026-04-28","close":28.11},{"date":"2026-04-29","close":28.01},{"date":"2026-04-30","close":28.77},{"date":"2026-05-01","close":28.78},{"date":"2026-05-04","close":28.59},{"date":"2026-05-05","close":28.53},{"date":"2026-05-06","close":29.76},{"date":"2026-05-07","close":29.52},{"date":"2026-05-08","close":29.55},{"date":"2026-05-11","close":29.59},{"date":"2026-05-12","close":29.15},{"date":"2026-05-13","close":30.59},{"date":"2026-05-14","close":29.2},{"date":"2026-05-15","close":28.17},{"date":"2026-05-18","close":28.06},{"date":"2026-05-19","close":28.28},{"date":"2026-05-20","close":28.12},{"date":"2026-05-21","close":27.63},{"date":"2026-05-22","close":26.91},{"date":"2026-05-26","close":27.26},{"date":"2026-05-27","close":27.04},{"date":"2026-05-28","close":26.66},{"date":"2026-05-29","close":26.73},{"date":"2026-06-01","close":27.36},{"date":"2026-06-02","close":28.33},{"date":"2026-06-03","close":27.22},{"date":"2026-06-04","close":27.13},{"date":"2026-06-05","close":26.38},{"date":"2026-06-08","close":26.12},{"date":"2026-06-09","close":26.2},{"date":"2026-06-10","close":26.44},{"date":"2026-06-11","close":26.57},{"date":"2026-06-12","close":26.49},{"date":"2026-06-15","close":26.62},{"date":"2026-06-16","close":25.88},{"date":"2026-06-17","close":25.38},{"date":"2026-06-18","close":25.24},{"date":"2026-06-22","close":25.05},{"date":"2026-06-23","close":24.49},{"date":"2026-06-24","close":24.3},{"date":"2026-06-25","close":23.63},{"date":"2026-06-26","close":23.94},{"date":"2026-06-29","close":24.3},{"date":"2026-06-30","close":24.47},{"date":"2026-07-01","close":25.12},{"date":"2026-07-02","close":24.99},{"date":"2026-07-06","close":25.59},{"date":"2026-07-07","close":25.51},{"date":"2026-07-08","close":26.41},{"date":"2026-07-09","close":26.48},{"date":"2026-07-10","close":26.38},{"date":"2026-07-13","close":26.23},{"date":"2026-07-14","close":26.18},{"date":"2026-07-15","close":27.0},{"date":"2026-07-16","close":27.48},{"date":"2026-07-17","close":26.81},{"date":"2026-07-20","close":27.44},{"date":"2026-07-21","close":27.02},{"date":"2026-07-22","close":26.44},{"date":"2026-07-23","close":26.27},{"date":"2026-07-24","close":26.29},{"date":"2026-07-27","close":27.0},{"date":"2026-07-28","close":27.31},{"date":"2026-07-29","close":27.8},{"date":"2026-07-30","close":28.06},{"date":"2026-07-31","close":28.49},{"date":"2026-08-03","close":28.74},{"date":"2026-08-04","close":28.89},{"date":"2026-08-05","close":28.54},{"date":"2026-08-06","close":28.38},{"date":"2026-08-07","close":28.66},{"date":"2026-08-10","close":29.12},{"date":"2026-08-11","close":28.09},{"date":"2026-08-12","close":27.54},{"date":"2026-08-13","close":26.85},{"date":"2026-08-14","close":27.01},{"date":"2026-08-17","close":26.95},{"date":"2026-08-18","close":26.78},{"date":"2026-08-19","close":27.22},{"date":"2026-08-20","close":26.69},{"date":"2026-08-21","close":26.66},{"date":"2026-08-24","close":26.25},{"date":"2026-08-25","close":26.41},{"date":"2026-08-26","close":26.28},{"date":"2026-08-27","close":26.1},{"date":"2026-08-28","close":26.32},{"date":"2026-08-31","close":25.81},{"date":"2026-09-01","close":25.69},{"date":"2026-09-02","close":25.7},{"date":"2026-09-03","close":25.54},{"date":"2026-09-04","close":26.05},{"date":"2026-09-08","close":25.36},{"date":"2026-09-09","close":24.78},{"date":"2026-09-10","close":24.44},{"date":"2026-09-11","close":24.6},{"date":"2026-09-14","close":24.73},{"date":"2026-09-15","close":24.48},{"date":"2026-09-16","close":24.24},{"date":"2026-09-17","close":24.4},{"date":"2026-09-18","close":24.83},{"date":"2026-09-21","close":25.18},{"date":"2026-09-22","close":25.37},{"date":"2026-09-23","close":24.85},{"date":"2026-09-24","close":24.69},{"date":"2026-09-25","close":24.58},{"date":"2026-09-28","close":24.66},{"date":"2026-09-29","close":24.37},{"date":"2026-09-30","close":24.51},{"date":"2026-10-01","close":24.33},{"date":"2026-10-02","close":23.86},{"date":"2026-10-05","close":24.56},{"date":"2026-10-06","close":24.54},{"date":"2026-10-07","close":24.33},{"date":"2026-10-08","close":24.02},{"date":"2026-10-09","close":24.93},{"date":"2026-10-12","close":24.75},{"date":"2026-10-13","close":24.72},{"date":"2026-10-14","close":24.51},{"date":"2026-10-15","close":24.61},{"date":"2026-10-16","close":24.41},{"date":"2026-10-19","close":24.28},{"date":"2026-10-20","close":24.35},{"date":"2026-10-21","close":23.74},{"date":"2026-10-22","close":23.215}],"chart_data":[{"date":"2024-10-23","open":29.96,"high":30.03,"low":29.24,"close":29.34,"volume":20320652,"rsi_14":31.99,"sma_20":34.4,"sma_60":28.92,"sma_120":28.87},{"date":"2024-10-24","open":29.14,"high":29.23,"low":28.71,"close":28.98,"volume":16734587,"rsi_14":24.71,"sma_20":34.36,"sma_60":29.0,"sma_120":28.88},{"date":"2024-10-25","open":29.39,"high":29.59,"low":29.17,"close":29.26,"volume":13114622,"rsi_14":23.84,"sma_20":34.26,"sma_60":29.11,"sma_120":28.89},{"date":"2024-10-28","open":29.66,"high":30.37,"low":29.6,"close":30.15,"volume":25988217,"rsi_14":40.48,"sma_20":34.22,"sma_60":29.23,"sma_120":28.92},{"date":"2024-10-29","open":30.54,"high":30.6,"low":29.84,"close":29.91,"volume":18052300,"rsi_14":40.97,"sma_20":34.06,"sma_60":29.35,"sma_120":28.95},{"date":"2024-10-30","open":29.29,"high":29.72,"low":29.17,"close":29.53,"volume":12831382,"rsi_14":38.87,"sma_20":33.76,"sma_60":29.45,"sma_120":28.97},{"date":"2024-10-31","open":29.43,"high":29.49,"low":29.01,"close":29.34,"volume":12008075,"rsi_14":36.13,"sma_20":33.51,"sma_60":29.56,"sma_120":28.98},{"date":"2024-11-01","open":29.58,"high":29.69,"low":29.27,"close":29.31,"volume":12039323,"rsi_14":39.74,"sma_20":33.19,"sma_60":29.65,"sma_120":28.99},{"date":"2024-11-04","open":29.65,"high":30.12,"low":29.59,"close":29.65,"volume":14642749,"rsi_14":54.52,"sma_20":32.88,"sma_60":29.76,"sma_120":29.01},{"date":"2024-11-05","open":30.46,"high":30.69,"low":30.18,"close":30.32,"volume":15168131,"rsi_14":55.72,"sma_20":32.79,"sma_60":29.87,"sma_120":29.02},{"date":"2024-11-06","open":29.33,"high":29.89,"low":29.05,"close":29.71,"volume":24705837,"rsi_14":60.14,"sma_20":32.69,"sma_60":29.97,"sma_120":29.03},{"date":"2024-11-07","open":31.08,"high":31.48,"low":30.82,"close":31.26,"volume":33530847,"rsi_14":61.77,"sma_20":32.67,"sma_60":30.11,"sma_120":29.04},{"date":"2024-11-08","open":29.77,"high":29.99,"low":28.96,"close":29.16,"volume":47523848,"rsi_14":48.87,"sma_20":32.52,"sma_60":30.2,"sma_120":29.04},{"date":"2024-11-11","open":29.52,"high":29.56,"low":29.11,"close":29.26,"volume":25875428,"rsi_14":46.99,"sma_20":32.42,"sma_60":30.28,"sma_120":29.05},{"date":"2024-11-12","open":28.31,"high":28.42,"low":27.76,"close":27.93,"volume":42139205,"rsi_14":42.23,"sma_20":32.36,"sma_60":30.34,"sma_120":29.05},{"date":"2024-11-13","open":28.29,"high":28.32,"low":27.73,"close":27.79,"volume":21222727,"rsi_14":43.27,"sma_20":32.27,"sma_60":30.41,"sma_120":29.06},{"date":"2024-11-14","open":27.62,"high":27.62,"low":27.17,"close":27.37,"volume":24497376,"rsi_14":39.47,"sma_20":32.21,"sma_60":30.47,"sma_120":29.06},{"date":"2024-11-15","open":27.61,"high":27.68,"low":27.38,"close":27.58,"volume":20013270,"rsi_14":34.5,"sma_20":32.09,"sma_60":30.54,"sma_120":29.06},{"date":"2024-11-18","open":27.83,"high":28.13,"low":27.78,"close":28.1,"volume":16470614,"rsi_14":39.51,"sma_20":32.03,"sma_60":30.61,"sma_120":29.07},{"date":"2024-11-19","open":27.8,"high":28.0,"low":27.8,"close":27.95,"volume":13713298,"rsi_14":40.54,"sma_20":31.93,"sma_60":30.7,"sma_120":29.08},{"date":"2024-11-20","open":28.24,"high":28.46,"low":28.19,"close":28.43,"volume":12487306,"rsi_14":44.75,"sma_20":31.88,"sma_60":30.79,"sma_120":29.1},{"date":"2024-11-21","open":27.91,"high":28.13,"low":27.77,"close":27.98,"volume":17717311,"rsi_14":42.69,"sma_20":31.82,"sma_60":30.89,"sma_120":29.11},{"date":"2024-11-22","open":27.27,"high":27.39,"low":27.1,"close":27.2,"volume":21889671,"rsi_14":37.13,"sma_20":31.71,"sma_60":30.97,"sma_120":29.11},{"date":"2024-11-25","open":27.21,"high":27.41,"low":27.04,"close":27.32,"volume":12408843,"rsi_14":33.3,"sma_20":31.55,"sma_60":31.04,"sma_120":29.12},{"date":"2024-11-26","open":27.52,"high":27.52,"low":27.1,"close":27.28,"volume":8594284,"rsi_14":35.57,"sma_20":31.41,"sma_60":31.11,"sma_120":29.12},{"date":"2024-11-27","open":28.11,"high":28.34,"low":28.08,"close":28.18,"volume":17796909,"rsi_14":30.12,"sma_20":31.34,"sma_60":31.2,"sma_120":29.14},{"date":"2024-11-29","open":28.05,"high":28.12,"low":27.75,"close":28.07,"volume":10064790,"rsi_14":40.51,"sma_20":31.27,"sma_60":31.29,"sma_120":29.15},{"date":"2024-12-02","open":28.24,"high":28.41,"low":28.05,"close":28.39,"volume":11003165,"rsi_14":42.68,"sma_20":31.21,"sma_60":31.39,"sma_120":29.17},{"date":"2024-12-03","open":28.3,"high":28.59,"low":28.27,"close":28.36,"volume":9377180,"rsi_14":54.58,"sma_20":31.14,"sma_60":31.48,"sma_120":29.19},{"date":"2024-12-04","open":28.23,"high":28.26,"low":27.78,"close":27.92,"volume":17282970,"rsi_14":51.38,"sma_20":31.01,"sma_60":31.57,"sma_120":29.2},{"date":"2024-12-05","open":27.96,"high":28.17,"low":27.93,"close":28.04,"volume":9667461,"rsi_14":57.23,"sma_20":30.92,"sma_60":31.66,"sma_120":29.22},{"date":"2024-12-06","open":28.53,"high":28.65,"low":28.31,"close":28.33,"volume":11045060,"rsi_14":57.97,"sma_20":30.76,"sma_60":31.75,"sma_120":29.24},{"date":"2024-12-09","open":30.74,"high":31.74,"low":30.65,"close":31.18,"volume":58007065,"rsi_14":71.74,"sma_20":30.87,"sma_60":31.9,"sma_120":29.28},{"date":"2024-12-10","open":29.84,"high":30.05,"low":29.61,"close":29.67,"volume":23145863,"rsi_14":60.24,"sma_20":30.89,"sma_60":32.02,"sma_120":29.31},{"date":"2024-12-11","open":29.26,"high":29.33,"low":28.99,"close":29.28,"volume":12124712,"rsi_14":55.09,"sma_20":30.97,"sma_60":32.12,"sma_120":29.35},{"date":"2024-12-12","open":29.23,"high":29.49,"low":29.06,"close":29.32,"volume":11233749,"rsi_14":58.48,"sma_20":31.05,"sma_60":32.23,"sma_120":29.38},{"date":"2024-12-13","open":28.84,"high":28.96,"low":28.6,"close":28.9,"volume":12624100,"rsi_14":61.23,"sma_20":31.14,"sma_60":32.31,"sma_120":29.41},{"date":"2024-12-16","open":28.45,"high":28.63,"low":28.13,"close":28.14,"volume":21308253,"rsi_14":55.01,"sma_20":31.17,"sma_60":32.38,"sma_120":29.43},{"date":"2024-12-17","open":28.27,"high":28.8,"low":28.16,"close":28.72,"volume":15419655,"rsi_14":52.83,"sma_20":31.15,"sma_60":32.43,"sma_120":29.46},{"date":"2024-12-18","open":28.58,"high":28.71,"low":27.97,"close":28.07,"volume":11667356,"rsi_14":43.71,"sma_20":31.1,"sma_60":32.43,"sma_120":29.48},{"date":"2024-12-19","open":28.27,"high":28.36,"low":28.03,"close":28.06,"volume":16405693,"rsi_14":44.25,"sma_20":31.03,"sma_60":32.44,"sma_120":29.5},{"date":"2024-12-20","open":27.88,"high":28.38,"low":27.78,"close":28.24,"volume":13235776,"rsi_14":43.23,"sma_20":30.99,"sma_60":32.39,"sma_120":29.53},{"date":"2024-12-23","open":28.1,"high":28.35,"low":28.02,"close":28.31,"volume":8796225,"rsi_14":43.83,"sma_20":31.0,"sma_60":32.33,"sma_120":29.54},{"date":"2024-12-24","open":28.48,"high":28.51,"low":28.28,"close":28.35,"volume":4095240,"rsi_14":46.67,"sma_20":31.01,"sma_60":32.26,"sma_120":29.56},{"date":"2024-12-26","open":28.28,"high":28.62,"low":28.24,"close":28.4,"volume":4148999,"rsi_14":46.15,"sma_20":31.02,"sma_60":32.16,"sma_120":29.59},{"date":"2024-12-27","open":28.01,"high":28.09,"low":27.85,"close":28.0,"volume":8475992,"rsi_14":41.81,"sma_20":30.96,"sma_60":32.02,"sma_120":29.6},{"date":"2024-12-30","open":27.72,"high":27.74,"low":27.43,"close":27.44,"volume":13490568,"rsi_14":6.78,"sma_20":30.87,"sma_60":31.88,"sma_120":29.61},{"date":"2024-12-31","open":27.42,"high":27.71,"low":27.33,"close":27.56,"volume":8617833,"rsi_14":12.1,"sma_20":30.78,"sma_60":31.73,"sma_120":29.61},{"date":"2025-01-02","open":27.19,"high":27.43,"low":27.05,"close":27.07,"volume":16327371,"rsi_14":11.86,"sma_20":30.66,"sma_60":31.56,"sma_120":29.61},{"date":"2025-01-03","open":27.32,"high":27.34,"low":27.1,"close":27.32,"volume":10778020,"rsi_14":15.99,"sma_20":30.58,"sma_60":31.46,"sma_120":29.62},{"date":"2025-01-06","open":27.63,"high":27.73,"low":26.76,"close":26.85,"volume":21509744,"rsi_14":15.89,"sma_20":30.46,"sma_60":31.36,"sma_120":29.63},{"date":"2025-01-07","open":26.8,"high":27.0,"low":26.67,"close":26.69,"volume":10553793,"rsi_14":18.47,"sma_20":30.32,"sma_60":31.25,"sma_120":29.64},{"date":"2025-01-08","open":26.37,"high":26.63,"low":26.27,"close":26.58,"volume":9436803,"rsi_14":19.89,"sma_20":30.02,"sma_60":31.14,"sma_120":29.65},{"date":"2025-01-10","open":26.04,"high":26.09,"low":25.7,"close":25.72,"volume":14542898,"rsi_14":18.8,"sma_20":29.76,"sma_60":31.03,"sma_120":29.65},{"date":"2025-01-13","open":25.8,"high":26.02,"low":25.76,"close":25.89,"volume":10862692,"rsi_14":22.36,"sma_20":29.53,"sma_60":30.95,"sma_120":29.65},{"date":"2025-01-14","open":26.68,"high":26.71,"low":26.5,"close":26.6,"volume":15658828,"rsi_14":31.57,"sma_20":29.33,"sma_60":30.88,"sma_120":29.66},{"date":"2025-01-15","open":26.95,"high":26.98,"low":26.76,"close":26.95,"volume":11574204,"rsi_14":35.66,"sma_20":29.17,"sma_60":30.84,"sma_120":29.67},{"date":"2025-01-16","open":26.92,"high":26.93,"low":26.74,"close":26.87,"volume":10737139,"rsi_14":34.46,"sma_20":29.05,"sma_60":30.77,"sma_120":29.69},{"date":"2025-01-17","open":27.17,"high":28.07,"low":27.1,"close":27.69,"volume":34369998,"rsi_14":43.61,"sma_20":29.0,"sma_60":30.72,"sma_120":29.72},{"date":"2025-01-21","open":28.2,"high":28.25,"low":27.59,"close":27.82,"volume":24179816,"rsi_14":48.3,"sma_20":28.99,"sma_60":30.67,"sma_120":29.74},{"date":"2025-01-22","open":27.68,"high":27.79,"low":27.35,"close":27.71,"volume":14926253,"rsi_14":52.84,"sma_20":28.97,"sma_60":30.63,"sma_120":29.77},{"date":"2025-01-23","open":27.66,"high":27.79,"low":27.46,"close":27.75,"volume":12538351,"rsi_14":51.99,"sma_20":28.94,"sma_60":30.59,"sma_120":29.8},{"date":"2025-01-24","open":28.17,"high":28.82,"low":28.04,"close":28.79,"volume":24898302,"rsi_14":66.25,"sma_20":28.97,"sma_60":30.56,"sma_120":29.83},{"date":"2025-01-27","open":29.09,"high":29.37,"low":28.81,"close":29.04,"volume":39539764,"rsi_14":66.31,"sma_20":29.0,"sma_60":30.52,"sma_120":29.88},{"date":"2025-01-28","open":29.2,"high":29.78,"low":28.74,"close":29.76,"volume":36426544,"rsi_14":76.19,"sma_20":29.08,"sma_60":30.5,"sma_120":29.93},{"date":"2025-01-29","open":30.01,"high":30.13,"low":29.35,"close":29.45,"volume":34064178,"rsi_14":74.17,"sma_20":29.15,"sma_60":30.48,"sma_120":29.97},{"date":"2025-01-30","open":29.62,"high":30.81,"low":29.58,"close":30.6,"volume":31046748,"rsi_14":79.83,"sma_20":29.32,"sma_60":30.49,"sma_120":30.02},{"date":"2025-01-31","open":30.38,"high":30.45,"low":29.33,"close":29.48,"volume":36850647,"rsi_14":76.92,"sma_20":29.42,"sma_60":30.47,"sma_120":30.06},{"date":"2025-02-03","open":28.66,"high":29.64,"low":28.48,"close":29.11,"volume":25246725,"rsi_14":72.35,"sma_20":29.53,"sma_60":30.44,"sma_120":30.1},{"date":"2025-02-04","open":29.78,"high":30.48,"low":29.71,"close":30.08,"volume":27565041,"rsi_14":73.32,"sma_20":29.68,"sma_60":30.42,"sma_120":30.14},{"date":"2025-02-05","open":29.56,"high":29.79,"low":29.35,"close":29.46,"volume":21422777,"rsi_14":66.3,"sma_20":29.81,"sma_60":30.4,"sma_120":30.18},{"date":"2025-02-06","open":29.92,"high":30.09,"low":29.76,"close":29.98,"volume":13166772,"rsi_14":69.05,"sma_20":29.99,"sma_60":30.36,"sma_120":30.23},{"date":"2025-02-07","open":30.66,"high":31.01,"low":30.26,"close":30.54,"volume":42116415,"rsi_14":68.02,"sma_20":30.2,"sma_60":30.36,"sma_120":30.28},{"date":"2025-02-10","open":31.47,"high":31.68,"low":31.19,"close":31.54,"volume":34399546,"rsi_14":71.18,"sma_20":30.51,"sma_60":30.39,"sma_120":30.34},{"date":"2025-02-11","open":30.91,"high":31.3,"low":30.66,"close":30.94,"volume":28458328,"rsi_14":67.41,"sma_20":30.77,"sma_60":30.42,"sma_120":30.38},{"date":"2025-02-12","open":31.31,"high":32.03,"low":31.08,"close":31.8,"volume":28940822,"rsi_14":70.09,"sma_20":31.05,"sma_60":30.48,"sma_120":30.44},{"date":"2025-02-13","open":31.42,"high":32.42,"low":31.41,"close":32.37,"volume":32441425,"rsi_14":68.63,"sma_20":31.34,"sma_60":30.55,"sma_120":30.51},{"date":"2025-02-14","open":33.93,"high":34.1,"low":33.07,"close":33.6,"volume":50829595,"rsi_14":71.53,"sma_20":31.7,"sma_60":30.64,"sma_120":30.59},{"date":"2025-02-18","open":34.05,"high":34.05,"low":33.23,"close":33.58,"volume":30043639,"rsi_14":69.33,"sma_20":32.01,"sma_60":30.72,"sma_120":30.66},{"date":"2025-02-19","open":33.49,"high":33.49,"low":32.73,"close":32.97,"volume":28242766,"rsi_14":67.28,"sma_20":32.28,"sma_60":30.79,"sma_120":30.74},{"date":"2025-02-20","open":33.94,"high":34.6,"low":32.88,"close":33.55,"volume":54821951,"rsi_14":65.33,"sma_20":32.59,"sma_60":30.86,"sma_120":30.83},{"date":"2025-02-21","open":34.51,"high":35.11,"low":34.18,"close":34.55,"volume":56096581,"rsi_14":76.61,"sma_20":32.95,"sma_60":30.96,"sma_120":30.93},{"date":"2025-02-24","open":33.41,"high":33.46,"low":32.17,"close":32.35,"volume":52160695,"rsi_14":64.31,"sma_20":33.14,"sma_60":31.04,"sma_120":31.0},{"date":"2025-02-25","open":32.72,"high":32.72,"low":32.16,"close":32.45,"volume":27366915,"rsi_14":61.35,"sma_20":33.32,"sma_60":31.11,"sma_120":31.07},{"date":"2025-02-26","open":33.7,"high":33.81,"low":33.02,"close":33.22,"volume":28410143,"rsi_14":67.67,"sma_20":33.5,"sma_60":31.2,"sma_120":31.16},{"date":"2025-02-27","open":32.95,"high":33.21,"low":32.45,"close":32.74,"volume":25617631,"rsi_14":63.01,"sma_20":33.68,"sma_60":31.26,"sma_120":31.23},{"date":"2025-02-28","open":31.68,"high":32.07,"low":31.53,"close":31.98,"volume":31524018,"rsi_14":56.69,"sma_20":33.75,"sma_60":31.32,"sma_120":31.3},{"date":"2025-03-03","open":32.16,"high":32.3,"low":31.32,"close":31.43,"volume":25988604,"rsi_14":49.45,"sma_20":33.86,"sma_60":31.35,"sma_120":31.37},{"date":"2025-03-04","open":31.79,"high":32.53,"low":31.52,"close":32.27,"volume":26299448,"rsi_14":56.33,"sma_20":34.02,"sma_60":31.4,"sma_120":31.44},{"date":"2025-03-05","open":33.26,"high":34.68,"low":33.25,"close":34.57,"volume":40513841,"rsi_14":61.54,"sma_20":34.26,"sma_60":31.5,"sma_120":31.54},{"date":"2025-03-06","open":35.38,"high":35.67,"low":34.5,"close":34.8,"volume":34360158,"rsi_14":60.42,"sma_20":34.55,"sma_60":31.61,"sma_120":31.63},{"date":"2025-03-07","open":34.94,"high":35.51,"low":34.54,"close":34.87,"volume":29293338,"rsi_14":56.01,"sma_20":34.8,"sma_60":31.71,"sma_120":31.73},{"date":"2025-03-10","open":34.06,"high":34.19,"low":33.11,"close":33.38,"volume":34418040,"rsi_14":49.13,"sma_20":34.95,"sma_60":31.73,"sma_120":31.81},{"date":"2025-03-11","open":34.35,"high":34.73,"low":33.68,"close":34.12,"volume":25562500,"rsi_14":54.75,"sma_20":35.09,"sma_60":31.79,"sma_120":31.9},{"date":"2025-03-12","open":33.8,"high":33.94,"low":33.19,"close":33.7,"volume":19628370,"rsi_14":50.63,"sma_20":35.24,"sma_60":31.85,"sma_120":31.98},{"date":"2025-03-13","open":33.16,"high":33.93,"low":33.05,"close":33.67,"volume":14822908,"rsi_14":46.01,"sma_20":35.34,"sma_60":31.91,"sma_120":32.07},{"date":"2025-03-14","open":34.72,"high":34.77,"low":34.28,"close":34.67,"volume":27897127,"rsi_14":61.85,"sma_20":35.46,"sma_60":31.99,"sma_120":32.15},{"date":"2025-03-17","open":34.67,"high":36.19,"low":34.67,"close":36.09,"volume":31928289,"rsi_14":66.38,"sma_20":35.59,"sma_60":32.11,"sma_120":32.25},{"date":"2025-03-18","open":36.01,"high":36.15,"low":35.3,"close":35.66,"volume":20394186,"rsi_14":61.33,"sma_20":35.7,"sma_60":32.24,"sma_120":32.33},{"date":"2025-03-19","open":36.03,"high":36.03,"low":35.25,"close":35.48,"volume":14536507,"rsi_14":63.1,"sma_20":35.83,"sma_60":32.37,"sma_120":32.4},{"date":"2025-03-20","open":34.06,"high":34.54,"low":33.9,"close":34.22,"volume":29948116,"rsi_14":60.17,"sma_20":35.87,"sma_60":32.48,"sma_120":32.46},{"date":"2025-03-21","open":33.61,"high":33.76,"low":33.26,"close":33.54,"volume":26295758,"rsi_14":59.51,"sma_20":35.82,"sma_60":32.57,"sma_120":32.48},{"date":"2025-03-24","open":33.94,"high":33.94,"low":33.48,"close":33.68,"volume":19551054,"rsi_14":56.75,"sma_20":35.89,"sma_60":32.66,"sma_120":32.5},{"date":"2025-03-25","open":33.26,"high":33.75,"low":33.08,"close":33.15,"volume":17640029,"rsi_14":41.75,"sma_20":35.92,"sma_60":32.75,"sma_120":32.5},{"date":"2025-03-26","open":33.32,"high":33.68,"low":32.93,"close":33.33,"volume":19768512,"rsi_14":41.43,"sma_20":35.93,"sma_60":32.84,"sma_120":32.5},{"date":"2025-03-27","open":33.54,"high":34.42,"low":33.51,"close":34.09,"volume":17940000,"rsi_14":45.83,"sma_20":36.0,"sma_60":32.94,"sma_120":32.48},{"date":"2025-03-28","open":33.48,"high":33.5,"low":32.91,"close":33.03,"volume":21015480,"rsi_14":48.03,"sma_20":36.06,"sma_60":33.04,"sma_120":32.46},{"date":"2025-03-31","open":32.67,"high":32.96,"low":32.4,"close":32.91,"volume":17316024,"rsi_14":42.61,"sma_20":36.14,"sma_60":33.14,"sma_120":32.43},{"date":"2025-04-01","open":32.99,"high":33.16,"low":32.76,"close":33.01,"volume":10568737,"rsi_14":45.65,"sma_20":36.17,"sma_60":33.24,"sma_120":32.4},{"date":"2025-04-02","open":33.01,"high":33.13,"low":32.73,"close":32.95,"volume":13383729,"rsi_14":45.49,"sma_20":36.09,"sma_60":33.34,"sma_120":32.4},{"date":"2025-04-03","open":32.08,"high":32.74,"low":32.07,"close":32.58,"volume":25663716,"rsi_14":35.7,"sma_20":35.97,"sma_60":33.44,"sma_120":32.4},{"date":"2025-04-04","open":29.9,"high":30.37,"low":28.68,"close":29.51,"volume":73247682,"rsi_14":13.26,"sma_20":35.69,"sma_60":33.49,"sma_120":32.37},{"date":"2025-04-07","open":27.58,"high":29.67,"low":26.91,"close":27.66,"volume":72814532,"rsi_14":11.45,"sma_20":35.38,"sma_60":33.51,"sma_120":32.33},{"date":"2025-04-08","open":28.8,"high":28.85,"low":26.23,"close":26.66,"volume":40865032,"rsi_14":10.61,"sma_20":34.99,"sma_60":33.53,"sma_120":32.28},{"date":"2025-04-09","open":27.24,"high":28.45,"low":26.67,"close":28.29,"volume":68571522,"rsi_14":24.37,"sma_20":34.7,"sma_60":33.57,"sma_120":32.26},{"date":"2025-04-10","open":28.62,"high":28.89,"low":27.58,"close":27.92,"volume":51366257,"rsi_14":25.04,"sma_20":34.4,"sma_60":33.59,"sma_120":32.24},{"date":"2025-04-11","open":28.45,"high":28.87,"low":27.72,"close":28.78,"volume":44648855,"rsi_14":29.53,"sma_20":34.08,"sma_60":33.63,"sma_120":32.23},{"date":"2025-04-14","open":29.3,"high":30.3,"low":29.3,"close":29.49,"volume":33102016,"rsi_14":34.96,"sma_20":33.73,"sma_60":33.67,"sma_120":32.22},{"date":"2025-04-15","open":29.38,"high":29.57,"low":29.17,"close":29.32,"volume":14599556,"rsi_14":33.51,"sma_20":33.4,"sma_60":33.7,"sma_120":32.21},{"date":"2025-04-16","open":28.58,"high":28.77,"low":28.22,"close":28.44,"volume":22911509,"rsi_14":26.96,"sma_20":33.02,"sma_60":33.71,"sma_120":32.19},{"date":"2025-04-17","open":28.95,"high":29.16,"low":28.48,"close":28.48,"volume":16634562,"rsi_14":29.76,"sma_20":32.72,"sma_60":33.73,"sma_120":32.18},{"date":"2025-04-21","open":28.54,"high":28.58,"low":28.1,"close":28.53,"volume":17011237,"rsi_14":30.44,"sma_20":32.45,"sma_60":33.74,"sma_120":32.16},{"date":"2025-04-22","open":29.16,"high":29.89,"low":29.09,"close":29.47,"volume":34165659,"rsi_14":35.29,"sma_20":32.23,"sma_60":33.75,"sma_120":32.16},{"date":"2025-04-23","open":30.3,"high":30.95,"low":30.12,"close":30.17,"volume":31739135,"rsi_14":39.02,"sma_20":32.07,"sma_60":33.77,"sma_120":32.15},{"date":"2025-04-24","open":29.9,"high":30.37,"low":29.63,"close":30.23,"volume":14483019,"rsi_14":40.49,"sma_20":31.91,"sma_60":33.78,"sma_120":32.14},{"date":"2025-04-25","open":29.91,"high":30.2,"low":29.83,"close":30.17,"volume":16756332,"rsi_14":53.54,"sma_20":31.7,"sma_60":33.79,"sma_120":32.14},{"date":"2025-04-28","open":30.12,"high":30.39,"low":29.97,"close":30.18,"volume":6903353,"rsi_14":66.79,"sma_20":31.55,"sma_60":33.79,"sma_120":32.14},{"date":"2025-04-29","open":30.19,"high":30.42,"low":30.18,"close":30.33,"volume":9412952,"rsi_14":77.7,"sma_20":31.41,"sma_60":33.8,"sma_120":32.14},{"date":"2025-04-30","open":30.31,"high":30.34,"low":30.0,"close":30.26,"volume":13822921,"rsi_14":69.39,"sma_20":31.27,"sma_60":33.82,"sma_120":32.13},{"date":"2025-05-01","open":30.57,"high":30.57,"low":30.21,"close":30.29,"volume":6503067,"rsi_14":75.0,"sma_20":31.13,"sma_60":33.83,"sma_120":32.12},{"date":"2025-05-02","open":31.5,"high":31.75,"low":31.27,"close":31.67,"volume":27902009,"rsi_14":77.46,"sma_20":31.08,"sma_60":33.86,"sma_120":32.13},{"date":"2025-05-05","open":31.35,"high":31.87,"low":31.28,"close":31.71,"volume":14721536,"rsi_14":74.13,"sma_20":31.19,"sma_60":33.89,"sma_120":32.13},{"date":"2025-05-06","open":31.82,"high":32.25,"low":31.77,"close":32.03,"volume":17860360,"rsi_14":78.53,"sma_20":31.43,"sma_60":33.92,"sma_120":32.14},{"date":"2025-05-07","open":31.6,"high":31.6,"low":31.06,"close":31.12,"volume":18038501,"rsi_14":78.22,"sma_20":31.66,"sma_60":33.91,"sma_120":32.15},{"date":"2025-05-08","open":31.56,"high":31.66,"low":31.1,"close":31.46,"volume":18731311,"rsi_14":79.52,"sma_20":31.83,"sma_60":33.92,"sma_120":32.17},{"date":"2025-05-09","open":31.38,"high":31.6,"low":30.98,"close":31.04,"volume":14446834,"rsi_14":73.09,"sma_20":32.0,"sma_60":33.91,"sma_120":32.19},{"date":"2025-05-12","open":32.57,"high":32.91,"low":32.4,"close":32.76,"volume":36711743,"rsi_14":76.48,"sma_20":32.21,"sma_60":33.92,"sma_120":32.23},{"date":"2025-05-13","open":32.38,"high":33.05,"low":32.21,"close":32.69,"volume":26622099,"rsi_14":72.51,"sma_20":32.38,"sma_60":33.9,"sma_120":32.27},{"date":"2025-05-14","open":33.2,"high":33.26,"low":32.91,"close":33.2,"volume":17013285,"rsi_14":74.57,"sma_20":32.58,"sma_60":33.89,"sma_120":32.31},{"date":"2025-05-15","open":32.5,"high":32.52,"low":32.07,"close":32.32,"volume":24911084,"rsi_14":65.66,"sma_20":32.79,"sma_60":33.88,"sma_120":32.34},{"date":"2025-05-16","open":32.39,"high":32.53,"low":32.27,"close":32.33,"volume":16385436,"rsi_14":65.66,"sma_20":32.99,"sma_60":33.86,"sma_120":32.36},{"date":"2025-05-19","open":32.06,"high":32.42,"low":31.9,"close":32.37,"volume":9273541,"rsi_14":65.08,"sma_20":33.2,"sma_60":33.82,"sma_120":32.39},{"date":"2025-05-20","open":32.36,"high":32.5,"low":32.21,"close":32.34,"volume":13073700,"rsi_14":65.54,"sma_20":33.35,"sma_60":33.82,"sma_120":32.43},{"date":"2025-05-21","open":32.38,"high":32.58,"low":31.84,"close":31.94,"volume":17628775,"rsi_14":61.68,"sma_20":33.44,"sma_60":33.81,"sma_120":32.46},{"date":"2025-05-22","open":31.68,"high":31.89,"low":31.58,"close":31.77,"volume":11694465,"rsi_14":50.89,"sma_20":33.53,"sma_60":33.79,"sma_120":32.49},{"date":"2025-05-23","open":31.52,"high":31.91,"low":31.49,"close":31.89,"volume":11024411,"rsi_14":51.51,"sma_20":33.62,"sma_60":33.77,"sma_120":32.52},{"date":"2025-05-27","open":31.49,"high":31.68,"low":31.4,"close":31.6,"volume":12590840,"rsi_14":46.4,"sma_20":33.69,"sma_60":33.77,"sma_120":32.54},{"date":"2025-05-28","open":31.5,"high":31.63,"low":31.31,"close":31.31,"volume":10705954,"rsi_14":51.79,"sma_20":33.74,"sma_60":33.76,"sma_120":32.56},{"date":"2025-05-29","open":32.13,"high":32.13,"low":31.67,"close":31.76,"volume":15335596,"rsi_14":52.8,"sma_20":33.82,"sma_60":33.75,"sma_120":32.58},{"date":"2025-05-30","open":31.19,"high":31.21,"low":30.53,"close":30.86,"volume":25380625,"rsi_14":48.48,"sma_20":33.85,"sma_60":33.69,"sma_120":32.6},{"date":"2025-06-02","open":31.04,"high":31.31,"low":30.89,"close":31.26,"volume":13022967,"rsi_14":33.4,"sma_20":33.83,"sma_60":33.63,"sma_120":32.62},{"date":"2025-06-03","open":31.37,"high":31.37,"low":31.1,"close":31.21,"volume":15031721,"rsi_14":33.61,"sma_20":33.8,"sma_60":33.56,"sma_120":32.63},{"date":"2025-06-04","open":31.58,"high":32.09,"low":31.52,"close":31.98,"volume":24714904,"rsi_14":37.28,"sma_20":33.8,"sma_60":33.54,"sma_120":32.63},{"date":"2025-06-05","open":32.3,"high":32.5,"low":32.0,"close":32.25,"volume":23922424,"rsi_14":49.21,"sma_20":33.86,"sma_60":33.5,"sma_120":32.65},{"date":"2025-06-06","open":31.93,"high":32.34,"low":31.79,"close":32.27,"volume":22945076,"rsi_14":49.32,"sma_20":33.91,"sma_60":33.48,"sma_120":32.66},{"date":"2025-06-09","open":32.76,"high":33.13,"low":32.74,"close":33.0,"volume":20124730,"rsi_14":56.48,"sma_20":34.01,"sma_60":33.47,"sma_120":32.69},{"date":"2025-06-10","open":32.97,"high":33.0,"low":32.6,"close":32.88,"volume":14426255,"rsi_14":55.41,"sma_20":34.02,"sma_60":33.44,"sma_120":32.71},{"date":"2025-06-11","open":33.12,"high":33.32,"low":32.83,"close":32.87,"volume":14519401,"rsi_14":60.08,"sma_20":34.02,"sma_60":33.38,"sma_120":32.75},{"date":"2025-06-12","open":32.87,"high":32.96,"low":32.75,"close":32.85,"volume":10366975,"rsi_14":62.13,"sma_20":34.01,"sma_60":33.33,"sma_120":32.78},{"date":"2025-06-13","open":32.25,"high":32.43,"low":31.96,"close":32.05,"volume":21573886,"rsi_14":51.57,"sma_20":33.99,"sma_60":33.27,"sma_120":32.82},{"date":"2025-06-16","open":32.68,"high":33.07,"low":32.66,"close":32.83,"volume":18136708,"rsi_14":60.91,"sma_20":34.02,"sma_60":33.24,"sma_120":32.86},{"date":"2025-06-17","open":32.69,"high":32.75,"low":32.37,"close":32.41,"volume":10127883,"rsi_14":59.51,"sma_20":34.02,"sma_60":33.22,"sma_120":32.9},{"date":"2025-06-18","open":32.0,"high":32.15,"low":31.83,"close":32.0,"volume":11794104,"rsi_14":52.07,"sma_20":34.0,"sma_60":33.19,"sma_120":32.93},{"date":"2025-06-20","open":31.7,"high":31.74,"low":31.31,"close":31.39,"volume":15142956,"rsi_14":54.88,"sma_20":33.97,"sma_60":33.16,"sma_120":32.96},{"date":"2025-06-23","open":31.53,"high":31.76,"low":31.31,"close":31.72,"volume":12185257,"rsi_14":54.32,"sma_20":33.97,"sma_60":33.13,"sma_120":32.99},{"date":"2025-06-24","open":32.1,"high":32.74,"low":32.01,"close":32.68,"volume":13816293,"rsi_14":61.75,"sma_20":34.01,"sma_60":33.11,"sma_120":33.03},{"date":"2025-06-25","open":32.75,"high":32.77,"low":32.38,"close":32.45,"volume":12102681,"rsi_14":54.13,"sma_20":34.06,"sma_60":33.1,"sma_120":33.07},{"date":"2025-06-26","open":32.49,"high":32.5,"low":32.25,"close":32.37,"volume":9189603,"rsi_14":51.02,"sma_20":34.11,"sma_60":33.09,"sma_120":33.11},{"date":"2025-06-27","open":32.38,"high":32.6,"low":32.33,"close":32.5,"volume":12576111,"rsi_14":52.01,"sma_20":34.15,"sma_60":33.08,"sma_120":33.16},{"date":"2025-06-30","open":32.24,"high":32.38,"low":31.98,"close":32.36,"volume":10808232,"rsi_14":43.66,"sma_20":34.23,"sma_60":33.07,"sma_120":33.21},{"date":"2025-07-01","open":32.27,"high":32.5,"low":32.21,"close":32.37,"volume":11802549,"rsi_14":44.85,"sma_20":34.29,"sma_60":33.07,"sma_120":33.25},{"date":"2025-07-02","open":31.89,"high":31.96,"low":31.71,"close":31.96,"volume":17480022,"rsi_14":41.52,"sma_20":34.33,"sma_60":33.11,"sma_120":33.3},{"date":"2025-07-03","open":31.56,"high":31.76,"low":31.51,"close":31.7,"volume":9599803,"rsi_14":39.7,"sma_20":34.32,"sma_60":33.18,"sma_120":33.35},{"date":"2025-07-07","open":31.66,"high":32.21,"low":31.66,"close":31.93,"volume":14496818,"rsi_14":48.78,"sma_20":34.3,"sma_60":33.27,"sma_120":33.4},{"date":"2025-07-08","open":32.41,"high":32.76,"low":32.41,"close":32.51,"volume":16872662,"rsi_14":46.67,"sma_20":34.31,"sma_60":33.35,"sma_120":33.46},{"date":"2025-07-09","open":32.24,"high":32.25,"low":31.87,"close":32.07,"volume":15953326,"rsi_14":46.48,"sma_20":34.26,"sma_60":33.42,"sma_120":33.51},{"date":"2025-07-10","open":32.09,"high":32.2,"low":31.83,"close":32.1,"volume":12270831,"rsi_14":51.16,"sma_20":34.22,"sma_60":33.48,"sma_120":33.55},{"date":"2025-07-11","open":32.14,"high":32.22,"low":31.89,"close":31.92,"volume":7496312,"rsi_14":56.54,"sma_20":34.17,"sma_60":33.52,"sma_120":33.6},{"date":"2025-07-14","open":32.25,"high":32.43,"low":32.14,"close":32.31,"volume":9112908,"rsi_14":57.24,"sma_20":34.14,"sma_60":33.58,"sma_120":33.64},{"date":"2025-07-15","open":33.2,"high":33.72,"low":32.92,"close":33.59,"volume":44238457,"rsi_14":60.34,"sma_20":34.22,"sma_60":33.67,"sma_120":33.69},{"date":"2025-07-16","open":33.38,"high":33.4,"low":32.94,"close":33.3,"volume":21004724,"rsi_14":59.45,"sma_20":34.25,"sma_60":33.75,"sma_120":33.74},{"date":"2025-07-17","open":33.24,"high":33.74,"low":33.2,"close":33.66,"volume":20793658,"rsi_14":63.56,"sma_20":34.31,"sma_60":33.84,"sma_120":33.79},{"date":"2025-07-18","open":34.28,"high":34.62,"low":34.07,"close":34.14,"volume":28238819,"rsi_14":66.05,"sma_20":34.43,"sma_60":33.93,"sma_120":33.84},{"date":"2025-07-21","open":34.1,"high":34.33,"low":33.82,"close":34.02,"volume":14622442,"rsi_14":66.3,"sma_20":34.57,"sma_60":33.99,"sma_120":33.88},{"date":"2025-07-22","open":34.03,"high":34.39,"low":33.68,"close":34.32,"volume":18026512,"rsi_14":68.13,"sma_20":34.71,"sma_60":34.07,"sma_120":33.92},{"date":"2025-07-23","open":34.92,"high":35.1,"low":34.81,"close":34.93,"volume":20438672,"rsi_14":76.56,"sma_20":34.83,"sma_60":34.15,"sma_120":33.97},{"date":"2025-07-24","open":34.84,"high":34.9,"low":34.41,"close":34.49,"volume":21721961,"rsi_14":74.18,"sma_20":34.93,"sma_60":34.23,"sma_120":34.01},{"date":"2025-07-25","open":34.17,"high":34.23,"low":33.9,"close":34.22,"volume":17814509,"rsi_14":69.81,"sma_20":35.03,"sma_60":34.3,"sma_120":34.05},{"date":"2025-07-28","open":34.19,"high":34.37,"low":33.83,"close":33.93,"volume":14453386,"rsi_14":62.91,"sma_20":35.11,"sma_60":34.36,"sma_120":34.09},{"date":"2025-07-29","open":34.11,"high":34.19,"low":33.66,"close":33.73,"volume":20222943,"rsi_14":65.48,"sma_20":35.18,"sma_60":34.42,"sma_120":34.12},{"date":"2025-07-30","open":33.48,"high":33.66,"low":33.07,"close":33.13,"volume":15954596,"rsi_14":58.62,"sma_20":35.22,"sma_60":34.45,"sma_120":34.16},{"date":"2025-07-31","open":33.29,"high":33.6,"low":33.09,"close":33.42,"volume":24206160,"rsi_14":62.5,"sma_20":35.29,"sma_60":34.48,"sma_120":34.19},{"date":"2025-08-01","open":32.67,"high":32.71,"low":32.25,"close":32.54,"volume":28286661,"rsi_14":51.61,"sma_20":35.34,"sma_60":34.49,"sma_120":34.2},{"date":"2025-08-04","open":33.23,"high":33.37,"low":33.06,"close":33.25,"volume":14322549,"rsi_14":46.96,"sma_20":35.41,"sma_60":34.52,"sma_120":34.22},{"date":"2025-08-05","open":33.55,"high":33.63,"low":33.39,"close":33.48,"volume":13283475,"rsi_14":51.38,"sma_20":35.46,"sma_60":34.56,"sma_120":34.24},{"date":"2025-08-06","open":33.75,"high":33.92,"low":33.51,"close":33.91,"volume":10654604,"rsi_14":52.0,"sma_20":35.56,"sma_60":34.61,"sma_120":34.26},{"date":"2025-08-07","open":33.84,"high":34.06,"low":33.71,"close":33.82,"volume":10777545,"rsi_14":46.92,"sma_20":35.65,"sma_60":34.63,"sma_120":34.27},{"date":"2025-08-08","open":33.7,"high":33.83,"low":33.61,"close":33.79,"volume":9461408,"rsi_14":47.74,"sma_20":35.74,"sma_60":34.65,"sma_120":34.27},{"date":"2025-08-11","open":33.71,"high":33.84,"low":33.33,"close":33.47,"volume":15865744,"rsi_14":42.01,"sma_20":35.8,"sma_60":34.65,"sma_120":34.27},{"date":"2025-08-12","open":33.55,"high":34.33,"low":33.53,"close":34.25,"volume":21438305,"rsi_14":43.77,"sma_20":35.84,"sma_60":34.68,"sma_120":34.28},{"date":"2025-08-13","open":35.46,"high":35.62,"low":35.28,"close":35.49,"volume":30943952,"rsi_14":57.67,"sma_20":35.95,"sma_60":34.74,"sma_120":34.3},{"date":"2025-08-14","open":34.77,"high":34.96,"low":34.47,"close":34.54,"volume":29585631,"rsi_14":52.06,"sma_20":36.0,"sma_60":34.78,"sma_120":34.3},{"date":"2025-08-15","open":34.94,"high":35.16,"low":34.89,"close":35.06,"volume":15396778,"rsi_14":57.55,"sma_20":36.05,"sma_60":34.83,"sma_120":34.32},{"date":"2025-08-18","open":35.54,"high":35.74,"low":35.3,"close":35.38,"volume":15397005,"rsi_14":61.15,"sma_20":36.12,"sma_60":34.89,"sma_120":34.35},{"date":"2025-08-19","open":35.38,"high":35.49,"low":34.93,"close":35.03,"volume":18207628,"rsi_14":63.24,"sma_20":36.15,"sma_60":34.94,"sma_120":34.37},{"date":"2025-08-20","open":34.95,"high":35.08,"low":34.69,"close":35.04,"volume":13692653,"rsi_14":61.73,"sma_20":36.16,"sma_60":35.0,"sma_120":34.39},{"date":"2025-08-21","open":34.9,"high":35.4,"low":34.86,"close":35.27,"volume":14972057,"rsi_14":71.97,"sma_20":36.2,"sma_60":35.06,"sma_120":34.41},{"date":"2025-08-22","open":35.73,"high":36.29,"low":35.64,"close":36.2,"volume":23725359,"rsi_14":72.87,"sma_20":36.3,"sma_60":35.15,"sma_120":34.46},{"date":"2025-08-25","open":36.56,"high":36.91,"low":36.3,"close":36.32,"volume":19272201,"rsi_14":72.43,"sma_20":36.43,"sma_60":35.23,"sma_120":34.49},{"date":"2025-08-26","open":36.59,"high":36.75,"low":36.22,"close":36.33,"volume":14978019,"rsi_14":70.45,"sma_20":36.57,"sma_60":35.33,"sma_120":34.51},{"date":"2025-08-27","open":35.25,"high":35.34,"low":35.09,"close":35.34,"volume":21755027,"rsi_14":61.17,"sma_20":36.68,"sma_60":35.4,"sma_120":34.51},{"date":"2025-08-28","open":35.18,"high":35.51,"low":35.05,"close":35.4,"volume":17681127,"rsi_14":61.74,"sma_20":36.79,"sma_60":35.47,"sma_120":34.52},{"date":"2025-08-29","open":35.78,"high":36.11,"low":35.65,"close":36.01,"volume":29268053,"rsi_14":67.81,"sma_20":36.97,"sma_60":35.54,"sma_120":34.54},{"date":"2025-09-02","open":35.42,"high":36.05,"low":35.31,"close":36.05,"volume":15717394,"rsi_14":64.05,"sma_20":37.12,"sma_60":35.61,"sma_120":34.56},{"date":"2025-09-03","open":35.84,"high":36.16,"low":35.77,"close":36.08,"volume":10365398,"rsi_14":55.74,"sma_20":37.26,"sma_60":35.68,"sma_120":34.58},{"date":"2025-09-04","open":35.73,"high":35.9,"low":35.51,"close":35.78,"volume":15564570,"rsi_14":63.75,"sma_20":37.36,"sma_60":35.72,"sma_120":34.6},{"date":"2025-09-05","open":36.38,"high":36.48,"low":35.96,"close":36.25,"volume":18134212,"rsi_14":63.37,"sma_20":37.49,"sma_60":35.78,"sma_120":34.61},{"date":"2025-09-08","open":36.74,"high":36.85,"low":36.41,"close":36.82,"volume":19262897,"rsi_14":65.27,"sma_20":37.65,"sma_60":35.85,"sma_120":34.62},{"date":"2025-09-09","open":37.29,"high":37.89,"low":37.27,"close":37.7,"volume":43061197,"rsi_14":75.4,"sma_20":37.87,"sma_60":35.94,"sma_120":34.63},{"date":"2025-09-10","open":37.87,"high":37.92,"low":37.39,"close":37.55,"volume":23908283,"rsi_14":73.25,"sma_20":38.04,"sma_60":36.04,"sma_120":34.65},{"date":"2025-09-11","open":37.86,"high":38.49,"low":37.79,"close":38.42,"volume":28983531,"rsi_14":76.09,"sma_20":38.2,"sma_60":36.13,"sma_120":34.69},{"date":"2025-09-12","open":38.55,"high":38.55,"low":38.09,"close":38.32,"volume":18640767,"rsi_14":70.34,"sma_20":38.4,"sma_60":36.24,"sma_120":34.73},{"date":"2025-09-15","open":38.8,"high":38.88,"low":38.55,"close":38.61,"volume":20445096,"rsi_14":71.28,"sma_20":38.59,"sma_60":36.35,"sma_120":34.77},{"date":"2025-09-16","open":38.54,"high":39.2,"low":38.48,"close":39.07,"volume":22925326,"rsi_14":73.51,"sma_20":38.78,"sma_60":36.49,"sma_120":34.83},{"date":"2025-09-17","open":40.02,"high":40.24,"low":39.72,"close":40.17,"volume":29411281,"rsi_14":90.63,"sma_20":39.06,"sma_60":36.64,"sma_120":34.89},{"date":"2025-09-18","open":39.55,"high":39.86,"low":39.4,"close":39.57,"volume":21545601,"rsi_14":82.24,"sma_20":39.3,"sma_60":36.76,"sma_120":34.93},{"date":"2025-09-19","open":39.74,"high":39.74,"low":39.32,"close":39.35,"volume":23281650,"rsi_14":77.4,"sma_20":39.51,"sma_60":36.88,"sma_120":34.99},{"date":"2025-09-22","open":39.24,"high":39.55,"low":39.05,"close":39.08,"volume":17700908,"rsi_14":74.03,"sma_20":39.67,"sma_60":37.0,"sma_120":35.05},{"date":"2025-09-23","open":38.69,"high":38.89,"low":38.29,"close":38.31,"volume":19949647,"rsi_14":65.78,"sma_20":39.77,"sma_60":37.1,"sma_120":35.09},{"date":"2025-09-24","open":39.17,"high":39.58,"low":39.04,"close":39.2,"volume":31906982,"rsi_14":72.35,"sma_20":39.92,"sma_60":37.22,"sma_120":35.15},{"date":"2025-09-25","open":39.2,"high":39.36,"low":38.83,"close":39.31,"volume":17340876,"rsi_14":70.98,"sma_20":40.13,"sma_60":37.35,"sma_120":35.21},{"date":"2025-09-26","open":38.6,"high":38.82,"low":38.39,"close":38.73,"volume":20629956,"rsi_14":63.13,"sma_20":40.31,"sma_60":37.46,"sma_120":35.29},{"date":"2025-09-29","open":39.71,"high":39.86,"low":39.45,"close":39.56,"volume":18645435,"rsi_14":62.89,"sma_20":40.5,"sma_60":37.6,"sma_120":35.39},{"date":"2025-09-30","open":40.1,"high":40.11,"low":39.45,"close":39.62,"volume":22008037,"rsi_14":64.51,"sma_20":40.69,"sma_60":37.74,"sma_120":35.51},{"date":"2025-10-01","open":39.67,"high":40.08,"low":39.66,"close":40.03,"volume":17231632,"rsi_14":62.01,"sma_20":40.9,"sma_60":37.87,"sma_120":35.61},{"date":"2025-10-02","open":40.81,"high":40.9,"low":40.32,"close":40.5,"volume":20181782,"rsi_14":65.46,"sma_20":41.15,"sma_60":38.02,"sma_120":35.72},{"date":"2025-10-03","open":40.51,"high":40.51,"low":40.04,"close":40.22,"volume":17928144,"rsi_14":61.48,"sma_20":41.36,"sma_60":38.16,"sma_120":35.82},{"date":"2025-10-06","open":40.03,"high":40.63,"low":39.96,"close":40.43,"volume":16221881,"rsi_14":60.03,"sma_20":41.55,"sma_60":38.31,"sma_120":35.92},{"date":"2025-10-07","open":40.52,"high":40.6,"low":39.6,"close":39.72,"volume":25192853,"rsi_14":46.53,"sma_20":41.66,"sma_60":38.44,"sma_120":36.01},{"date":"2025-10-08","open":39.85,"high":40.0,"low":39.57,"close":39.88,"volume":15811897,"rsi_14":52.61,"sma_20":41.78,"sma_60":38.56,"sma_120":36.11},{"date":"2025-10-09","open":39.83,"high":39.84,"low":38.83,"close":38.99,"volume":24935462,"rsi_14":47.29,"sma_20":41.81,"sma_60":38.66,"sma_120":36.2},{"date":"2025-10-10","open":38.56,"high":38.96,"low":35.92,"close":36.23,"volume":102359067,"rsi_14":34.37,"sma_20":41.7,"sma_60":38.7,"sma_120":36.27},{"date":"2025-10-13","open":37.97,"high":38.04,"low":37.49,"close":37.59,"volume":40875847,"rsi_14":46.3,"sma_20":41.65,"sma_60":38.76,"sma_120":36.34},{"date":"2025-10-14","open":36.62,"high":37.4,"low":36.48,"close":36.92,"volume":29797316,"rsi_14":38.01,"sma_20":41.53,"sma_60":38.81,"sma_120":36.4},{"date":"2025-10-15","open":37.56,"high":37.76,"low":37.11,"close":37.4,"volume":19928350,"rsi_14":40.33,"sma_20":41.39,"sma_60":38.87,"sma_120":36.47},{"date":"2025-10-16","open":37.46,"high":37.56,"low":37.12,"close":37.28,"volume":17803115,"rsi_14":42.27,"sma_20":41.27,"sma_60":38.91,"sma_120":36.53},{"date":"2025-10-17","open":36.64,"high":37.44,"low":36.56,"close":37.24,"volume":37744045,"rsi_14":36.51,"sma_20":41.15,"sma_60":38.96,"sma_120":36.59},{"date":"2025-10-20","open":37.36,"high":38.16,"low":37.15,"close":38.06,"volume":28178177,"rsi_14":41.69,"sma_20":41.1,"sma_60":39.02,"sma_120":36.66},{"date":"2025-10-21","open":37.8,"high":37.82,"low":37.46,"close":37.68,"volume":21010480,"rsi_14":37.44,"sma_20":41.07,"sma_60":39.09,"sma_120":36.73},{"date":"2025-10-22","open":37.32,"high":37.71,"low":36.87,"close":37.22,"volume":18952886,"rsi_14":32.42,"sma_20":40.96,"sma_60":39.15,"sma_120":36.79},{"date":"2025-10-23","open":37.64,"high":38.21,"low":37.46,"close":37.98,"volume":27319489,"rsi_14":38.58,"sma_20":40.89,"sma_60":39.24,"sma_120":36.84},{"date":"2025-10-24","open":38.34,"high":38.43,"low":38.18,"close":38.26,"volume":16800223,"rsi_14":39.05,"sma_20":40.87,"sma_60":39.32,"sma_120":36.9},{"date":"2025-10-27","open":39.13,"high":39.23,"low":38.96,"close":39.0,"volume":20936641,"rsi_14":46.34,"sma_20":40.84,"sma_60":39.44,"sma_120":36.96},{"date":"2025-10-28","open":38.67,"high":38.83,"low":38.41,"close":38.72,"volume":19055011,"rsi_14":44.23,"sma_20":40.79,"sma_60":39.53,"sma_120":37.03},{"date":"2025-10-29","open":39.09,"high":39.14,"low":38.52,"close":38.82,"volume":24621494,"rsi_14":49.08,"sma_20":40.72,"sma_60":39.63,"sma_120":37.09},{"date":"2025-10-30","open":37.87,"high":38.2,"low":37.73,"close":37.93,"volume":27250451,"rsi_14":61.51,"sma_20":40.59,"sma_60":39.7,"sma_120":37.15},{"date":"2025-10-31","open":37.63,"high":37.98,"low":37.4,"close":37.68,"volume":16684535,"rsi_14":50.68,"sma_20":40.45,"sma_60":39.77,"sma_120":37.2},{"date":"2025-11-03","open":37.75,"high":37.76,"low":37.37,"close":37.68,"volume":13695882,"rsi_14":56.73,"sma_20":40.31,"sma_60":39.83,"sma_120":37.24},{"date":"2025-11-04","open":36.93,"high":37.24,"low":36.73,"close":36.83,"volume":22781230,"rsi_14":45.18,"sma_20":40.15,"sma_60":39.89,"sma_120":37.27},{"date":"2025-11-05","open":37.02,"high":37.28,"low":36.74,"close":37.11,"volume":14091636,"rsi_14":48.62,"sma_20":40.01,"sma_60":39.94,"sma_120":37.31},{"date":"2025-11-06","open":37.62,"high":37.82,"low":37.04,"close":37.25,"volume":18450310,"rsi_14":50.08,"sma_20":39.92,"sma_60":39.98,"sma_120":37.36},{"date":"2025-11-07","open":36.54,"high":36.79,"low":36.19,"close":36.75,"volume":18912209,"rsi_14":38.92,"sma_20":39.94,"sma_60":40.02,"sma_120":37.4},{"date":"2025-11-10","open":37.43,"high":37.6,"low":37.13,"close":37.56,"volume":19609201,"rsi_14":49.11,"sma_20":39.94,"sma_60":40.06,"sma_120":37.44},{"date":"2025-11-11","open":37.58,"high":37.64,"low":37.25,"close":37.34,"volume":12104115,"rsi_14":51.0,"sma_20":39.96,"sma_60":40.09,"sma_120":37.49},{"date":"2025-11-12","open":37.43,"high":37.44,"low":36.81,"close":37.08,"volume":14170670,"rsi_14":41.99,"sma_20":39.95,"sma_60":40.13,"sma_120":37.54},{"date":"2025-11-13","open":37.39,"high":37.4,"low":36.4,"close":36.6,"volume":20596458,"rsi_14":35.67,"sma_20":39.91,"sma_60":40.16,"sma_120":37.58},{"date":"2025-11-14","open":36.24,"high":36.84,"low":35.79,"close":36.07,"volume":33193993,"rsi_14":23.78,"sma_20":39.85,"sma_60":40.17,"sma_120":37.62},{"date":"2025-11-17","open":35.94,"high":36.26,"low":35.73,"close":35.77,"volume":18230355,"rsi_14":23.7,"sma_20":39.73,"sma_60":40.16,"sma_120":37.66},{"date":"2025-11-18","open":35.25,"high":35.83,"low":35.01,"close":35.69,"volume":18274819,"rsi_14":22.05,"sma_20":39.62,"sma_60":40.15,"sma_120":37.69},{"date":"2025-11-19","open":35.43,"high":35.43,"low":34.98,"close":35.18,"volume":17582365,"rsi_14":23.65,"sma_20":39.51,"sma_60":40.13,"sma_120":37.73},{"date":"2025-11-20","open":35.38,"high":35.54,"low":34.15,"close":34.17,"volume":31814561,"rsi_14":20.66,"sma_20":39.31,"sma_60":40.11,"sma_120":37.75},{"date":"2025-11-21","open":33.96,"high":34.71,"low":33.86,"close":34.39,"volume":21126791,"rsi_14":23.44,"sma_20":39.11,"sma_60":40.09,"sma_120":37.78},{"date":"2025-11-24","open":35.15,"high":35.42,"low":35.06,"close":35.39,"volume":18335156,"rsi_14":38.63,"sma_20":38.91,"sma_60":40.08,"sma_120":37.81},{"date":"2025-11-25","open":35.69,"high":35.81,"low":35.38,"close":35.59,"volume":17384551,"rsi_14":37.89,"sma_20":38.75,"sma_60":40.08,"sma_120":37.84},{"date":"2025-11-26","open":35.49,"high":35.78,"low":34.98,"close":35.37,"volume":18759023,"rsi_14":35.16,"sma_20":38.56,"sma_60":40.06,"sma_120":37.87},{"date":"2025-11-28","open":35.37,"high":35.54,"low":35.24,"close":35.43,"volume":10107498,"rsi_14":38.85,"sma_20":38.43,"sma_60":40.06,"sma_120":37.89},{"date":"2025-12-01","open":35.58,"high":36.04,"low":35.57,"close":35.83,"volume":16649421,"rsi_14":34.25,"sma_20":38.33,"sma_60":40.05,"sma_120":37.92},{"date":"2025-12-02","open":35.5,"high":35.5,"low":35.19,"close":35.46,"volume":13878803,"rsi_14":33.39,"sma_20":38.22,"sma_60":40.03,"sma_120":37.94},{"date":"2025-12-03","open":34.96,"high":35.16,"low":34.91,"close":35.03,"volume":15293356,"rsi_14":32.36,"sma_20":38.12,"sma_60":39.98,"sma_120":37.96},{"date":"2025-12-04","open":35.18,"high":35.2,"low":34.9,"close":35.01,"volume":15091520,"rsi_14":35.15,"sma_20":38.01,"sma_60":39.93,"sma_120":37.98},{"date":"2025-12-05","open":35.44,"high":35.57,"low":35.3,"close":35.45,"volume":14318898,"rsi_14":44.19,"sma_20":37.91,"sma_60":39.88,"sma_120":38.01},{"date":"2025-12-08","open":35.41,"high":35.5,"low":35.25,"close":35.4,"volume":11566240,"rsi_14":46.34,"sma_20":37.84,"sma_60":39.83,"sma_120":38.03},{"date":"2025-12-09","open":34.76,"high":34.98,"low":34.63,"close":34.95,"volume":19871263,"rsi_14":43.18,"sma_20":37.7,"sma_60":39.76,"sma_120":38.06},{"date":"2025-12-10","open":35.0,"high":35.27,"low":34.87,"close":35.07,"volume":13857643,"rsi_14":48.96,"sma_20":37.58,"sma_60":39.69,"sma_120":38.09},{"date":"2025-12-11","open":34.81,"high":34.95,"low":34.51,"close":34.91,"volume":14438231,"rsi_14":58.82,"sma_20":37.47,"sma_60":39.6,"sma_120":38.12},{"date":"2025-12-12","open":35.18,"high":35.31,"low":34.61,"close":34.79,"volume":19255048,"rsi_14":54.99,"sma_20":37.37,"sma_60":39.52,"sma_120":38.14},{"date":"2025-12-15","open":34.69,"high":34.73,"low":34.19,"close":34.2,"volume":19274784,"rsi_14":33.76,"sma_20":37.27,"sma_60":39.43,"sma_120":38.15},{"date":"2025-12-16","open":33.94,"high":34.1,"low":33.79,"close":34.09,"volume":19779215,"rsi_14":28.91,"sma_20":37.19,"sma_60":39.34,"sma_120":38.17},{"date":"2025-12-17","open":34.39,"high":34.43,"low":33.77,"close":33.81,"volume":17130458,"rsi_14":28.46,"sma_20":37.09,"sma_60":39.26,"sma_120":38.18},{"date":"2025-12-18","open":34.24,"high":34.41,"low":34.12,"close":34.13,"volume":14660279,"rsi_14":33.17,"sma_20":37.03,"sma_60":39.17,"sma_120":38.2},{"date":"2025-12-19","open":34.54,"high":34.67,"low":34.4,"close":34.42,"volume":16756942,"rsi_14":31.33,"sma_20":37.04,"sma_60":39.08,"sma_120":38.21},{"date":"2025-12-22","open":34.6,"high":34.87,"low":34.55,"close":34.76,"volume":21362838,"rsi_14":23.41,"sma_20":36.96,"sma_60":38.98,"sma_120":38.22},{"date":"2025-12-23","open":34.47,"high":34.62,"low":34.24,"close":34.58,"volume":12756346,"rsi_14":24.7,"sma_20":36.81,"sma_60":38.85,"sma_120":38.23},{"date":"2025-12-24","open":34.55,"high":34.67,"low":34.49,"close":34.51,"volume":6654090,"rsi_14":24.46,"sma_20":36.65,"sma_60":38.73,"sma_120":38.23},{"date":"2025-12-26","open":34.66,"high":34.9,"low":34.57,"close":34.83,"volume":6791200,"rsi_14":22.18,"sma_20":36.52,"sma_60":38.6,"sma_120":38.24},{"date":"2025-12-29","open":34.21,"high":34.48,"low":34.16,"close":34.47,"volume":11863027,"rsi_14":20.87,"sma_20":36.36,"sma_60":38.46,"sma_120":38.24},{"date":"2025-12-30","open":34.7,"high":34.72,"low":34.38,"close":34.39,"volume":9907608,"rsi_14":22.59,"sma_20":36.18,"sma_60":38.32,"sma_120":38.24},{"date":"2025-12-31","open":34.27,"high":34.27,"low":34.02,"close":34.05,"volume":8395580,"rsi_14":19.09,"sma_20":36.0,"sma_60":38.18,"sma_120":38.24},{"date":"2026-01-02","open":35.3,"high":35.73,"low":35.24,"close":35.63,"volume":34557237,"rsi_14":39.35,"sma_20":35.93,"sma_60":38.07,"sma_120":38.26},{"date":"2026-01-05","open":35.63,"high":36.53,"low":35.48,"close":36.45,"volume":40765883,"rsi_14":46.94,"sma_20":35.89,"sma_60":37.97,"sma_120":38.26},{"date":"2026-01-06","open":36.66,"high":36.77,"low":36.32,"close":36.34,"volume":21196171,"rsi_14":50.6,"sma_20":35.83,"sma_60":37.89,"sma_120":38.27},{"date":"2026-01-07","open":35.94,"high":35.94,"low":35.49,"close":35.52,"volume":18813161,"rsi_14":45.73,"sma_20":35.73,"sma_60":37.84,"sma_120":38.27},{"date":"2026-01-08","open":35.33,"high":35.97,"low":35.29,"close":35.92,"volume":17319967,"rsi_14":50.47,"sma_20":35.67,"sma_60":37.77,"sma_120":38.27},{"date":"2026-01-09","open":35.95,"high":35.97,"low":35.52,"close":35.83,"volume":17046317,"rsi_14":47.51,"sma_20":35.61,"sma_60":37.72,"sma_120":38.27},{"date":"2026-01-12","open":36.77,"high":37.73,"low":36.74,"close":37.66,"volume":43465330,"rsi_14":56.64,"sma_20":35.64,"sma_60":37.68,"sma_120":38.28},{"date":"2026-01-13","open":37.09,"high":37.28,"low":36.74,"close":36.92,"volume":33508800,"rsi_14":63.95,"sma_20":35.64,"sma_60":37.64,"sma_120":38.27},{"date":"2026-01-14","open":36.85,"high":37.0,"low":36.61,"close":36.82,"volume":31157773,"rsi_14":64.62,"sma_20":35.67,"sma_60":37.6,"sma_120":38.28},{"date":"2026-01-15","open":36.45,"high":36.67,"low":36.05,"close":36.38,"volume":30133412,"rsi_14":61.64,"sma_20":35.68,"sma_60":37.53,"sma_120":38.28},{"date":"2026-01-16","open":36.05,"high":36.06,"low":35.47,"close":35.71,"volume":37906168,"rsi_14":55.25,"sma_20":35.67,"sma_60":37.46,"sma_120":38.27},{"date":"2026-01-20","open":35.12,"high":35.52,"low":34.89,"close":34.97,"volume":32609168,"rsi_14":52.85,"sma_20":35.61,"sma_60":37.39,"sma_120":38.27},{"date":"2026-01-21","open":35.73,"high":35.82,"low":35.25,"close":35.58,"volume":34660356,"rsi_14":56.4,"sma_20":35.57,"sma_60":37.31,"sma_120":38.27},{"date":"2026-01-22","open":35.91,"high":36.19,"low":35.8,"close":35.89,"volume":27466569,"rsi_14":59.94,"sma_20":35.62,"sma_60":37.23,"sma_120":38.28},{"date":"2026-01-23","open":35.78,"high":35.94,"low":35.67,"close":35.9,"volume":17040800,"rsi_14":51.76,"sma_20":35.69,"sma_60":37.14,"sma_120":38.29},{"date":"2026-01-26","open":35.64,"high":35.93,"low":35.57,"close":35.82,"volume":14017300,"rsi_14":45.47,"sma_20":35.75,"sma_60":37.05,"sma_120":38.29},{"date":"2026-01-27","open":36.03,"high":36.05,"low":35.72,"close":35.9,"volume":23865100,"rsi_14":46.82,"sma_20":35.81,"sma_60":36.96,"sma_120":38.3},{"date":"2026-01-28","open":36.42,"high":36.46,"low":35.97,"close":36.09,"volume":26537100,"rsi_14":54.53,"sma_20":35.89,"sma_60":36.89,"sma_120":38.3},{"date":"2026-01-29","open":36.45,"high":36.65,"low":35.59,"close":36.29,"volume":39294700,"rsi_14":53.04,"sma_20":35.98,"sma_60":36.83,"sma_120":38.3},{"date":"2026-01-30","open":35.88,"high":36.07,"low":35.14,"close":35.38,"volume":28837300,"rsi_14":46.74,"sma_20":36.05,"sma_60":36.76,"sma_120":38.3},{"date":"2026-02-02","open":34.97,"high":35.3,"low":34.94,"close":35.07,"volume":25322100,"rsi_14":25.97,"sma_20":36.02,"sma_60":36.69,"sma_120":38.29},{"date":"2026-02-03","open":34.57,"high":34.71,"low":34.04,"close":34.42,"volume":33160600,"rsi_14":26.42,"sma_20":35.92,"sma_60":36.61,"sma_120":38.28},{"date":"2026-02-04","open":34.01,"high":34.02,"low":33.15,"close":33.42,"volume":33238400,"rsi_14":22.58,"sma_20":35.77,"sma_60":36.51,"sma_120":38.24},{"date":"2026-02-05","open":33.78,"high":33.91,"low":33.34,"close":33.37,"volume":38824300,"rsi_14":24.1,"sma_20":35.67,"sma_60":36.41,"sma_120":38.21},{"date":"2026-02-06","open":33.78,"high":34.33,"low":33.67,"close":34.31,"volume":20659600,"rsi_14":38.49,"sma_20":35.59,"sma_60":36.32,"sma_120":38.19},{"date":"2026-02-09","open":34.19,"high":34.51,"low":34.04,"close":34.34,"volume":26061604,"rsi_14":43.01,"sma_20":35.61,"sma_60":37.11,"sma_120":38.27},{"date":"2026-02-10","open":34.18,"high":34.53,"low":33.96,"close":34.31,"volume":14817628,"rsi_14":37.37,"sma_20":35.6,"sma_60":37.0,"sma_120":38.27},{"date":"2026-02-11","open":34.19,"high":34.31,"low":33.76,"close":34.1,"volume":20666494,"rsi_14":36.8,"sma_20":35.56,"sma_60":36.88,"sma_120":38.25},{"date":"2026-02-12","open":33.62,"high":33.65,"low":32.48,"close":32.79,"volume":31378371,"rsi_14":34.88,"sma_20":35.48,"sma_60":36.76,"sma_120":38.23},{"date":"2026-02-13","open":32.44,"high":32.97,"low":32.43,"close":32.79,"volume":27971122,"rsi_14":31.87,"sma_20":35.4,"sma_60":36.64,"sma_120":38.2},{"date":"2026-02-17","open":32.71,"high":32.94,"low":32.49,"close":32.72,"volume":18386048,"rsi_14":32.01,"sma_20":35.33,"sma_60":36.52,"sma_120":38.18},{"date":"2026-02-18","open":33.04,"high":33.12,"low":32.84,"close":32.89,"volume":14466100,"rsi_14":22.6,"sma_20":34.57,"sma_60":35.74,"sma_120":37.94},{"date":"2026-02-19","open":32.83,"high":32.85,"low":32.55,"close":32.75,"volume":19001700,"rsi_14":19.38,"sma_20":34.43,"sma_60":35.68,"sma_120":37.9},{"date":"2026-02-20","open":31.91,"high":32.9,"low":31.89,"close":32.7,"volume":23713654,"rsi_14":22.76,"sma_20":34.27,"sma_60":35.62,"sma_120":37.86},{"date":"2026-02-23","open":32.82,"high":32.87,"low":32.15,"close":32.28,"volume":25864200,"rsi_14":22.27,"sma_20":34.09,"sma_60":35.53,"sma_120":37.81},{"date":"2026-02-24","open":31.8,"high":32.36,"low":31.73,"close":32.25,"volume":20754522,"rsi_14":14.15,"sma_20":34.98,"sma_60":36.29,"sma_120":38.12},{"date":"2026-02-25","open":32.18,"high":32.27,"low":31.94,"close":32.24,"volume":17044858,"rsi_14":14.32,"sma_20":34.77,"sma_60":36.17,"sma_120":38.07},{"date":"2026-02-26","open":31.4,"high":31.52,"low":31.16,"close":31.46,"volume":25578989,"rsi_14":13.63,"sma_20":34.57,"sma_60":36.05,"sma_120":38.03},{"date":"2026-02-27","open":31.2,"high":31.32,"low":31.01,"close":31.06,"volume":21995822,"rsi_14":14.19,"sma_20":34.33,"sma_60":35.9,"sma_120":37.98},{"date":"2026-03-02","open":30.2,"high":30.78,"low":30.06,"close":30.65,"volume":22039879,"rsi_14":14.92,"sma_20":34.07,"sma_60":35.75,"sma_120":37.92},{"date":"2026-03-03","open":29.59,"high":29.94,"low":29.11,"close":29.81,"volume":33322520,"rsi_14":4.85,"sma_20":33.68,"sma_60":35.59,"sma_120":37.86},{"date":"2026-03-04","open":29.94,"high":30.09,"low":29.76,"close":29.99,"volume":23544098,"rsi_14":2.95,"sma_20":33.33,"sma_60":35.45,"sma_120":37.8},{"date":"2026-03-05","open":29.32,"high":29.55,"low":29.15,"close":29.4,"volume":27356658,"rsi_14":3.48,"sma_20":32.96,"sma_60":35.3,"sma_120":37.74},{"date":"2026-03-06","open":29.59,"high":29.95,"low":29.49,"close":29.71,"volume":34012563,"rsi_14":8.84,"sma_20":32.62,"sma_60":35.16,"sma_120":37.66},{"date":"2026-03-09","open":29.82,"high":30.58,"low":29.54,"close":30.54,"volume":45103921,"rsi_14":21.41,"sma_20":32.37,"sma_60":35.04,"sma_120":37.6},{"date":"2026-03-10","open":30.85,"high":31.47,"low":30.65,"close":30.99,"volume":44829856,"rsi_14":33.3,"sma_20":32.17,"sma_60":34.94,"sma_120":37.53},{"date":"2026-03-11","open":30.7,"high":30.77,"low":30.27,"close":30.49,"volume":18079137,"rsi_14":30.31,"sma_20":31.91,"sma_60":34.84,"sma_120":37.48},{"date":"2026-03-12","open":30.26,"high":30.45,"low":29.99,"close":30.06,"volume":19873690,"rsi_14":28.51,"sma_20":31.62,"sma_60":34.73,"sma_120":37.41},{"date":"2026-03-13","open":30.4,"high":30.57,"low":30.11,"close":30.16,"volume":17537836,"rsi_14":29.94,"sma_20":31.41,"sma_60":34.61,"sma_120":37.35},{"date":"2026-03-16","open":30.75,"high":31.03,"low":30.6,"close":30.64,"volume":21379316,"rsi_14":37.28,"sma_20":31.23,"sma_60":34.49,"sma_120":37.28},{"date":"2026-03-17","open":30.78,"high":30.82,"low":30.38,"close":30.42,"volume":14128717,"rsi_14":36.23,"sma_20":31.04,"sma_60":34.37,"sma_120":37.22},{"date":"2026-03-18","open":30.23,"high":30.32,"low":29.43,"close":29.45,"volume":25673664,"rsi_14":35.08,"sma_20":30.88,"sma_60":34.24,"sma_120":37.15},{"date":"2026-03-19","open":28.81,"high":29.29,"low":28.54,"close":29.09,"volume":34440792,"rsi_14":35.29,"sma_20":30.69,"sma_60":34.09,"sma_120":37.07},{"date":"2026-03-20","open":28.7,"high":28.79,"low":28.14,"close":28.23,"volume":32515628,"rsi_14":33.1,"sma_20":30.47,"sma_60":33.93,"sma_120":36.98},{"date":"2026-03-23","open":28.52,"high":28.84,"low":28.31,"close":28.44,"volume":32749706,"rsi_14":39.57,"sma_20":30.25,"sma_60":33.79,"sma_120":36.88},{"date":"2026-03-24","open":28.23,"high":28.44,"low":28.12,"close":28.28,"volume":21449962,"rsi_14":36.89,"sma_20":30.06,"sma_60":33.64,"sma_120":36.79},{"date":"2026-03-25","open":29.07,"high":29.34,"low":28.95,"close":29.14,"volume":26099433,"rsi_14":48.01,"sma_20":29.9,"sma_60":33.5,"sma_120":36.69},{"date":"2026-03-26","open":28.34,"high":28.66,"low":28.14,"close":28.2,"volume":24008112,"rsi_14":39.81,"sma_20":29.74,"sma_60":33.35,"sma_120":36.59},{"date":"2026-03-27","open":28.15,"high":28.25,"low":27.86,"close":27.91,"volume":15741941,"rsi_14":30.88,"sma_20":29.58,"sma_60":33.19,"sma_120":36.48},{"date":"2026-03-30","open":27.97,"high":28.08,"low":27.66,"close":27.78,"volume":16713531,"rsi_14":25.34,"sma_20":29.44,"sma_60":33.04,"sma_120":36.37},{"date":"2026-03-31","open":27.75,"high":28.56,"low":27.62,"close":28.43,"volume":35465564,"rsi_14":35.07,"sma_20":29.37,"sma_60":32.89,"sma_120":36.25},{"date":"2026-04-01","open":28.47,"high":28.63,"low":28.19,"close":28.3,"volume":21287991,"rsi_14":36.21,"sma_20":29.28,"sma_60":32.75,"sma_120":36.13},{"date":"2026-04-02","open":27.73,"high":28.26,"low":27.67,"close":28.09,"volume":15116644,"rsi_14":34.0,"sma_20":29.22,"sma_60":32.61,"sma_120":36.02},{"date":"2026-04-06","open":28.04,"high":28.39,"low":28.0,"close":28.14,"volume":8445600,"rsi_14":29.6,"sma_20":29.14,"sma_60":32.48,"sma_120":35.91},{"date":"2026-04-07","open":28.06,"high":28.14,"low":27.68,"close":28.06,"volume":19469553,"rsi_14":30.0,"sma_20":29.01,"sma_60":32.35,"sma_120":35.8},{"date":"2026-04-08","open":29.34,"high":29.51,"low":29.04,"close":29.1,"volume":29587562,"rsi_14":47.16,"sma_20":28.92,"sma_60":32.23,"sma_120":35.7},{"date":"2026-04-09","open":28.79,"high":28.88,"low":28.43,"close":28.79,"volume":20308680,"rsi_14":47.31,"sma_20":28.83,"sma_60":32.1,"sma_120":35.59},{"date":"2026-04-10","open":28.91,"high":29.03,"low":28.69,"close":28.7,"volume":15844417,"rsi_14":54.78,"sma_20":28.77,"sma_60":32.0,"sma_120":35.49},{"date":"2026-04-13","open":28.35,"high":28.74,"low":28.22,"close":28.72,"volume":14983449,"rsi_14":52.77,"sma_20":28.7,"sma_60":31.91,"sma_120":35.38},{"date":"2026-04-14","open":28.75,"high":29.42,"low":28.75,"close":29.37,"volume":33206469,"rsi_14":59.93,"sma_20":28.63,"sma_60":31.82,"sma_120":35.27},{"date":"2026-04-15","open":29.27,"high":29.68,"low":29.2,"close":29.64,"volume":21422659,"rsi_14":55.05,"sma_20":28.59,"sma_60":31.73,"sma_120":35.17},{"date":"2026-04-16","open":30.11,"high":30.41,"low":29.91,"close":30.1,"volume":35670393,"rsi_14":71.85,"sma_20":28.63,"sma_60":31.66,"sma_120":35.06},{"date":"2026-04-17","open":30.46,"high":30.73,"low":30.32,"close":30.45,"volume":45484890,"rsi_14":78.36,"sma_20":28.69,"sma_60":31.6,"sma_120":34.96},{"date":"2026-04-20","open":30.08,"high":30.35,"low":30.02,"close":30.29,"volume":16406931,"rsi_14":78.08,"sma_20":28.8,"sma_60":31.53,"sma_120":34.85},{"date":"2026-04-21","open":30.07,"high":30.1,"low":29.33,"close":29.41,"volume":27183427,"rsi_14":60.43,"sma_20":28.84,"sma_60":31.43,"sma_120":34.75},{"date":"2026-04-22","open":29.35,"high":29.46,"low":29.16,"close":29.23,"volume":23540441,"rsi_14":59.98,"sma_20":28.89,"sma_60":31.31,"sma_120":34.64},{"date":"2026-04-23","open":28.87,"high":28.9,"low":28.13,"close":28.43,"volume":40940604,"rsi_14":53.08,"sma_20":28.86,"sma_60":31.18,"sma_120":34.53},{"date":"2026-04-24","open":28.54,"high":28.85,"low":28.42,"close":28.83,"volume":20445392,"rsi_14":56.06,"sma_20":28.89,"sma_60":31.07,"sma_120":34.45},{"date":"2026-04-27","open":28.36,"high":28.57,"low":28.3,"close":28.36,"volume":18258629,"rsi_14":52.47,"sma_20":28.91,"sma_60":30.94,"sma_120":34.36},{"date":"2026-04-28","open":28.04,"high":28.17,"low":27.98,"close":28.11,"volume":17694171,"rsi_14":40.72,"sma_20":28.93,"sma_60":30.81,"sma_120":34.26},{"date":"2026-04-29","open":28.3,"high":28.31,"low":27.92,"close":28.01,"volume":19678556,"rsi_14":42.49,"sma_20":28.91,"sma_60":30.65,"sma_120":34.17},{"date":"2026-04-30","open":28.15,"high":28.83,"low":28.11,"close":28.77,"volume":17863689,"rsi_14":50.61,"sma_20":28.93,"sma_60":30.51,"sma_120":34.08},{"date":"2026-05-01","open":28.74,"high":28.99,"low":28.65,"close":28.78,"volume":15187410,"rsi_14":50.35,"sma_20":28.96,"sma_60":30.38,"sma_120":33.99},{"date":"2026-05-04","open":28.7,"high":28.9,"low":28.54,"close":28.59,"volume":15918919,"rsi_14":42.69,"sma_20":28.99,"sma_60":30.25,"sma_120":33.89},{"date":"2026-05-05","open":28.69,"high":28.79,"low":28.52,"close":28.53,"volume":14413272,"rsi_14":39.09,"sma_20":29.01,"sma_60":30.13,"sma_120":33.8},{"date":"2026-05-06","open":28.93,"high":29.83,"low":28.86,"close":29.76,"volume":52143827,"rsi_14":47.04,"sma_20":29.04,"sma_60":30.04,"sma_120":33.71},{"date":"2026-05-07","open":29.86,"high":29.93,"low":29.43,"close":29.52,"volume":38678190,"rsi_14":41.81,"sma_20":29.08,"sma_60":29.94,"sma_120":33.62},{"date":"2026-05-08","open":29.91,"high":30.06,"low":29.39,"close":29.55,"volume":33954948,"rsi_14":43.39,"sma_20":29.12,"sma_60":29.84,"sma_120":33.53},{"date":"2026-05-11","open":29.52,"high":29.81,"low":29.48,"close":29.59,"volume":23280234,"rsi_14":52.04,"sma_20":29.17,"sma_60":29.76,"sma_120":33.43},{"date":"2026-05-12","open":29.46,"high":29.51,"low":28.87,"close":29.15,"volume":27722275,"rsi_14":49.11,"sma_20":29.15,"sma_60":29.67,"sma_120":33.34},{"date":"2026-05-13","open":29.15,"high":30.74,"low":29.11,"close":30.59,"volume":81984858,"rsi_14":69.05,"sma_20":29.2,"sma_60":29.61,"sma_120":33.25},{"date":"2026-05-14","open":29.63,"high":29.68,"low":29.14,"close":29.2,"volume":59023003,"rsi_14":52.74,"sma_20":29.16,"sma_60":29.55,"sma_120":33.16},{"date":"2026-05-15","open":28.57,"high":28.59,"low":28.16,"close":28.17,"volume":48845653,"rsi_14":48.72,"sma_20":29.04,"sma_60":29.48,"sma_120":33.06},{"date":"2026-05-18","open":28.28,"high":28.3,"low":27.93,"close":28.06,"volume":29873682,"rsi_14":49.68,"sma_20":28.93,"sma_60":29.4,"sma_120":32.96},{"date":"2026-05-19","open":28.21,"high":28.5,"low":28.14,"close":28.28,"volume":27709573,"rsi_14":51.88,"sma_20":28.88,"sma_60":29.32,"sma_120":32.87},{"date":"2026-05-20","open":28.16,"high":28.19,"low":27.85,"close":28.12,"volume":37333506,"rsi_14":45.07,"sma_20":28.82,"sma_60":29.26,"sma_120":32.78},{"date":"2026-05-21","open":27.39,"high":27.65,"low":27.12,"close":27.63,"volume":32277351,"rsi_14":41.81,"sma_20":28.78,"sma_60":29.18,"sma_120":32.68},{"date":"2026-05-22","open":26.46,"high":27.14,"low":26.41,"close":26.91,"volume":60766183,"rsi_14":38.97,"sma_20":28.68,"sma_60":29.1,"sma_120":32.58},{"date":"2026-05-26","open":27.1,"high":27.36,"low":27.07,"close":27.26,"volume":20246186,"rsi_14":42.06,"sma_20":28.63,"sma_60":29.04,"sma_120":32.47},{"date":"2026-05-27","open":26.84,"high":27.16,"low":26.83,"close":27.04,"volume":16770350,"rsi_14":30.21,"sma_20":28.58,"sma_60":28.98,"sma_120":32.37},{"date":"2026-05-28","open":26.39,"high":26.7,"low":26.23,"close":26.66,"volume":17029258,"rsi_14":29.67,"sma_20":28.51,"sma_60":28.93,"sma_120":32.26},{"date":"2026-05-29","open":26.58,"high":26.93,"low":26.42,"close":26.73,"volume":19053503,"rsi_14":30.42,"sma_20":28.41,"sma_60":28.87,"sma_120":32.16},{"date":"2026-06-01","open":26.95,"high":27.5,"low":26.95,"close":27.36,"volume":21913064,"rsi_14":35.47,"sma_20":28.34,"sma_60":28.84,"sma_120":32.07},{"date":"2026-06-02","open":28.46,"high":28.61,"low":28.2,"close":28.33,"volume":36713566,"rsi_14":44.92,"sma_20":28.32,"sma_60":28.82,"sma_120":31.99},{"date":"2026-06-03","open":27.62,"high":27.67,"low":27.19,"close":27.22,"volume":30108597,"rsi_14":28.5,"sma_20":28.26,"sma_60":28.76,"sma_120":31.9},{"date":"2026-06-04","open":27.26,"high":27.61,"low":27.11,"close":27.13,"volume":12722536,"rsi_14":34.2,"sma_20":28.12,"sma_60":28.7,"sma_120":31.82},{"date":"2026-06-05","open":27.0,"high":27.0,"low":26.27,"close":26.38,"volume":27408386,"rsi_14":35.73,"sma_20":27.97,"sma_60":28.63,"sma_120":31.73},{"date":"2026-06-08","open":26.49,"high":26.59,"low":26.11,"close":26.12,"volume":13096932,"rsi_14":34.89,"sma_20":27.8,"sma_60":28.56,"sma_120":31.65},{"date":"2026-06-09","open":26.55,"high":26.59,"low":25.89,"close":26.2,"volume":19843762,"rsi_14":33.49,"sma_20":27.63,"sma_60":28.5,"sma_120":31.55},{"date":"2026-06-10","open":26.43,"high":26.77,"low":26.37,"close":26.44,"volume":13617114,"rsi_14":36.79,"sma_20":27.49,"sma_60":28.43,"sma_120":31.46},{"date":"2026-06-11","open":26.11,"high":26.6,"low":25.92,"close":26.57,"volume":16527040,"rsi_14":41.17,"sma_20":27.29,"sma_60":28.36,"sma_120":31.37},{"date":"2026-06-12","open":26.63,"high":26.68,"low":26.39,"close":26.49,"volume":13345253,"rsi_14":46.34,"sma_20":27.16,"sma_60":28.31,"sma_120":31.28},{"date":"2026-06-15","open":26.7,"high":26.84,"low":26.62,"close":26.62,"volume":15822854,"rsi_14":43.99,"sma_20":27.08,"sma_60":28.27,"sma_120":31.18},{"date":"2026-06-16","open":26.02,"high":26.09,"low":25.82,"close":25.88,"volume":20268715,"rsi_14":39.75,"sma_20":26.97,"sma_60":28.23,"sma_120":31.08},{"date":"2026-06-17","open":25.81,"high":26.03,"low":25.32,"close":25.38,"volume":21084079,"rsi_14":39.06,"sma_20":26.82,"sma_60":28.18,"sma_120":30.99},{"date":"2026-06-18","open":25.36,"high":25.38,"low":25.18,"close":25.24,"volume":16609227,"rsi_14":37.26,"sma_20":26.68,"sma_60":28.13,"sma_120":30.89},{"date":"2026-06-22","open":25.1,"high":25.29,"low":24.82,"close":25.05,"volume":24595356,"rsi_14":28.73,"sma_20":26.55,"sma_60":28.06,"sma_120":30.78},{"date":"2026-06-23","open":24.44,"high":24.77,"low":24.39,"close":24.49,"volume":24388438,"rsi_14":11.62,"sma_20":26.43,"sma_60":28.0,"sma_120":30.67},{"date":"2026-06-24","open":24.3,"high":24.56,"low":24.25,"close":24.3,"volume":18551111,"rsi_14":14.23,"sma_20":26.28,"sma_60":27.94,"sma_120":30.57},{"date":"2026-06-25","open":23.88,"high":23.95,"low":23.5,"close":23.63,"volume":25595489,"rsi_14":12.5,"sma_20":26.11,"sma_60":27.87,"sma_120":30.45},{"date":"2026-06-26","open":23.23,"high":24.02,"low":23.23,"close":23.94,"volume":25530405,"rsi_14":20.9,"sma_20":25.97,"sma_60":27.8,"sma_120":30.35},{"date":"2026-06-29","open":24.39,"high":24.57,"low":24.19,"close":24.3,"volume":30997995,"rsi_14":28.94,"sma_20":25.85,"sma_60":27.73,"sma_120":30.24},{"date":"2026-06-30","open":24.35,"high":24.66,"low":24.23,"close":24.47,"volume":18748444,"rsi_14":30.23,"sma_20":25.71,"sma_60":27.67,"sma_120":30.14},{"date":"2026-07-01","open":24.34,"high":25.3,"low":24.34,"close":25.12,"volume":43731987,"rsi_14":36.17,"sma_20":25.55,"sma_60":27.62,"sma_120":30.05},{"date":"2026-07-02","open":25.04,"high":25.27,"low":24.75,"close":24.99,"volume":17187967,"rsi_14":33.54,"sma_20":25.44,"sma_60":27.57,"sma_120":29.96},{"date":"2026-07-06","open":25.57,"high":25.68,"low":25.41,"close":25.59,"volume":17116233,"rsi_14":41.68,"sma_20":25.36,"sma_60":27.51,"sma_120":29.87},{"date":"2026-07-07","open":25.5,"high":25.86,"low":25.42,"close":25.51,"volume":12752441,"rsi_14":39.43,"sma_20":25.32,"sma_60":27.45,"sma_120":29.78},{"date":"2026-07-08","open":26.5,"high":26.6,"low":26.3,"close":26.41,"volume":42063271,"rsi_14":54.95,"sma_20":25.33,"sma_60":27.42,"sma_120":29.71},{"date":"2026-07-09","open":26.09,"high":26.52,"low":26.09,"close":26.48,"volume":21573263,"rsi_14":60.96,"sma_20":25.35,"sma_60":27.38,"sma_120":29.64},{"date":"2026-07-10","open":26.54,"high":26.74,"low":26.36,"close":26.38,"volume":10119343,"rsi_14":61.63,"sma_20":25.34,"sma_60":27.33,"sma_120":29.57},{"date":"2026-07-13","open":26.27,"high":26.45,"low":26.11,"close":26.23,"volume":12719989,"rsi_14":61.82,"sma_20":25.32,"sma_60":27.27,"sma_120":29.5},{"date":"2026-07-14","open":26.38,"high":26.48,"low":26.15,"close":26.18,"volume":10725585,"rsi_14":69.23,"sma_20":25.31,"sma_60":27.21,"sma_120":29.43},{"date":"2026-07-15","open":26.81,"high":27.34,"low":26.74,"close":27.0,"volume":26537347,"rsi_14":76.73,"sma_20":25.33,"sma_60":27.15,"sma_120":29.37},{"date":"2026-07-16","open":27.55,"high":27.75,"low":27.4,"close":27.48,"volume":22990718,"rsi_14":89.51,"sma_20":25.41,"sma_60":27.1,"sma_120":29.32},{"date":"2026-07-17","open":26.6,"high":26.85,"low":26.55,"close":26.81,"volume":32193648,"rsi_14":77.36,"sma_20":25.48,"sma_60":27.06,"sma_120":29.24},{"date":"2026-07-20","open":27.34,"high":27.7,"low":27.21,"close":27.44,"volume":20522384,"rsi_14":78.55,"sma_20":25.59,"sma_60":27.03,"sma_120":29.17},{"date":"2026-07-21","open":27.28,"high":27.33,"low":27.0,"close":27.02,"volume":12481424,"rsi_14":72.36,"sma_20":25.69,"sma_60":27.01,"sma_120":29.09},{"date":"2026-07-22","open":26.68,"high":26.7,"low":26.39,"close":26.44,"volume":23367807,"rsi_14":61.73,"sma_20":25.79,"sma_60":26.97,"sma_120":29.02},{"date":"2026-07-23","open":26.51,"high":26.57,"low":26.12,"close":26.27,"volume":15376397,"rsi_14":61.3,"sma_20":25.88,"sma_60":26.93,"sma_120":28.94},{"date":"2026-07-24","open":26.21,"high":26.41,"low":26.14,"close":26.29,"volume":23552569,"rsi_14":56.73,"sma_20":26.02,"sma_60":26.9,"sma_120":28.86},{"date":"2026-07-27","open":26.77,"high":27.1,"low":26.64,"close":27.0,"volume":21176654,"rsi_14":62.85,"sma_20":26.17,"sma_60":26.88,"sma_120":28.77},{"date":"2026-07-28","open":27.04,"high":27.36,"low":26.95,"close":27.31,"volume":15223469,"rsi_14":58.65,"sma_20":26.32,"sma_60":26.86,"sma_120":28.69},{"date":"2026-07-29","open":27.58,"high":28.16,"low":27.53,"close":27.8,"volume":21439030,"rsi_14":61.85,"sma_20":26.49,"sma_60":26.84,"sma_120":28.61},{"date":"2026-07-30","open":27.92,"high":28.09,"low":27.63,"close":28.06,"volume":26904974,"rsi_14":64.58,"sma_20":26.63,"sma_60":26.83,"sma_120":28.54},{"date":"2026-07-31","open":28.22,"high":28.49,"low":28.04,"close":28.49,"volume":23305719,"rsi_14":68.66,"sma_20":26.81,"sma_60":26.83,"sma_120":28.48},{"date":"2026-08-03","open":28.66,"high":28.88,"low":28.55,"close":28.74,"volume":27169361,"rsi_14":70.54,"sma_20":26.97,"sma_60":26.82,"sma_120":28.36},{"date":"2026-08-04","open":28.52,"high":28.89,"low":28.39,"close":28.89,"volume":14588990,"rsi_14":66.97,"sma_20":27.14,"sma_60":26.81,"sma_120":28.32},{"date":"2026-08-05","open":28.9,"high":28.9,"low":28.45,"close":28.54,"volume":15645733,"rsi_14":59.74,"sma_20":27.24,"sma_60":26.79,"sma_120":28.27},{"date":"2026-08-06","open":28.3,"high":28.43,"low":28.18,"close":28.38,"volume":9210978,"rsi_14":66.12,"sma_20":27.34,"sma_60":26.77,"sma_120":28.24},{"date":"2026-08-07","open":28.51,"high":28.69,"low":28.41,"close":28.66,"volume":8977701,"rsi_14":63.16,"sma_20":27.45,"sma_60":26.76,"sma_120":28.2},{"date":"2026-08-10","open":28.69,"high":29.14,"low":28.65,"close":29.12,"volume":18095472,"rsi_14":72.64,"sma_20":27.6,"sma_60":26.74,"sma_120":28.17},{"date":"2026-08-11","open":28.35,"high":28.35,"low":28.07,"close":28.09,"volume":17944523,"rsi_14":66.27,"sma_20":27.69,"sma_60":26.72,"sma_120":28.13},{"date":"2026-08-12","open":27.71,"high":27.73,"low":27.43,"close":27.54,"volume":39681108,"rsi_14":61.65,"sma_20":27.72,"sma_60":26.71,"sma_120":28.09},{"date":"2026-08-13","open":27.3,"high":27.38,"low":26.73,"close":26.85,"volume":43216953},{"date":"2026-08-14","open":26.79,"high":27.09,"low":26.79,"close":27.01,"volume":16049323,"rsi_14":50.09,"sma_20":27.7,"sma_60":26.67,"sma_120":28.0},{"date":"2026-08-17","open":27.04,"high":27.18,"low":26.87,"close":26.95,"volume":17527948},{"date":"2026-08-18","open":26.83,"high":26.96,"low":26.7,"close":26.78,"volume":12323275,"rsi_14":40.04,"sma_20":27.66,"sma_60":26.63,"sma_120":27.91},{"date":"2026-08-19","open":26.94,"high":27.29,"low":26.92,"close":27.22,"volume":21760844,"rsi_14":41.89,"sma_20":27.7,"sma_60":26.64,"sma_120":27.87},{"date":"2026-08-20","open":26.52,"high":26.73,"low":26.34,"close":26.69,"volume":26418021},{"date":"2026-08-21","open":26.92,"high":26.95,"low":26.58,"close":26.66,"volume":18205099,"rsi_14":29.45,"sma_20":27.74,"sma_60":26.62,"sma_120":27.8},{"date":"2026-08-24","open":26.34,"high":26.45,"low":26.13,"close":26.25,"volume":19124005,"rsi_14":25.19,"sma_20":27.7,"sma_60":26.62,"sma_120":27.77},{"date":"2026-08-25","open":26.13,"high":26.47,"low":26.07,"close":26.41,"volume":14112309,"rsi_14":29.24,"sma_20":27.66,"sma_60":26.61,"sma_120":27.74},{"date":"2026-08-26","open":26.33,"high":26.52,"low":26.25,"close":26.28,"volume":9484257,"rsi_14":29.41,"sma_20":27.58,"sma_60":26.59,"sma_120":27.72},{"date":"2026-08-27","open":26.22,"high":26.23,"low":26.03,"close":26.1,"volume":10071179,"rsi_14":24.4,"sma_20":27.48,"sma_60":26.56,"sma_120":27.69},{"date":"2026-08-28","open":26.39,"high":26.49,"low":26.23,"close":26.32,"volume":11175620,"rsi_14":20.67,"sma_20":27.37,"sma_60":26.54,"sma_120":27.65},{"date":"2026-08-31","open":26.26,"high":26.32,"low":25.78,"close":25.81,"volume":12618403,"rsi_14":23.11,"sma_20":27.23,"sma_60":26.52,"sma_120":27.61},{"date":"2026-09-01","open":25.7,"high":25.98,"low":25.64,"close":25.69,"volume":10962344,"rsi_14":25.72,"sma_20":27.07,"sma_60":26.51,"sma_120":27.57},{"date":"2026-09-02","open":25.72,"high":25.91,"low":25.68,"close":25.7,"volume":8289117},{"date":"2026-09-03","open":25.38,"high":25.62,"low":25.24,"close":25.54,"volume":10577717,"rsi_14":26.52,"sma_20":26.78,"sma_60":26.49,"sma_120":27.49},{"date":"2026-09-04","open":25.97,"high":26.11,"low":25.9,"close":26.05,"volume":15280724,"rsi_14":37.43,"sma_20":26.65,"sma_60":26.48,"sma_120":27.45},{"date":"2026-09-08","open":25.54,"high":25.59,"low":25.25,"close":25.36,"volume":13823213},{"date":"2026-09-09","open":25.09,"high":25.11,"low":24.78,"close":24.78,"volume":13321003,"rsi_14":21.23,"sma_20":26.3,"sma_60":26.43,"sma_120":27.37},{"date":"2026-09-10","open":24.5,"high":24.64,"low":24.44,"close":24.44,"volume":11636174},{"date":"2026-09-11","open":24.71,"high":24.84,"low":24.59,"close":24.6,"volume":12903182,"rsi_14":25.36,"sma_20":26.03,"sma_60":26.38,"sma_120":27.3},{"date":"2026-09-14","open":24.61,"high":24.89,"low":24.55,"close":24.73,"volume":11558693,"rsi_14":30.51,"sma_20":25.92,"sma_60":26.36,"sma_120":27.27},{"date":"2026-09-15","open":24.65,"high":24.68,"low":24.42,"close":24.48,"volume":11791644},{"date":"2026-09-16","open":24.47,"high":24.5,"low":24.16,"close":24.24,"volume":12235605,"rsi_14":25.12,"sma_20":25.67,"sma_60":26.34,"sma_120":27.2},{"date":"2026-09-17","open":24.46,"high":24.47,"low":24.29,"close":24.4,"volume":8902808,"rsi_14":29.17,"sma_20":25.53,"sma_60":26.34,"sma_120":27.17},{"date":"2026-09-18","open":24.75,"high":24.96,"low":24.73,"close":24.83,"volume":16900778,"rsi_14":32.63,"sma_20":25.43,"sma_60":26.35,"sma_120":27.14},{"date":"2026-09-21","open":25.1,"high":25.25,"low":24.82,"close":25.18,"volume":16190344,"rsi_14":42.51,"sma_20":25.36,"sma_60":26.37,"sma_120":27.12},{"date":"2026-09-22","open":25.48,"high":25.63,"low":25.23,"close":25.37,"volume":16253115,"rsi_14":46.0,"sma_20":25.31,"sma_60":26.4,"sma_120":27.1},{"date":"2026-09-23","open":24.99,"high":25.01,"low":24.77,"close":24.85,"volume":19979156},{"date":"2026-09-24","open":24.84,"high":24.88,"low":24.58,"close":24.69,"volume":12682894,"rsi_14":41.15,"sma_20":25.16,"sma_60":26.41,"sma_120":27.04},{"date":"2026-09-25","open":24.64,"high":24.66,"low":24.52,"close":24.58,"volume":16286421,"rsi_14":32.95,"sma_20":25.08,"sma_60":26.4,"sma_120":27.01},{"date":"2026-09-28","open":24.68,"high":24.84,"low":24.62,"close":24.66,"volume":15554089},{"date":"2026-09-29","open":24.48,"high":24.49,"low":24.21,"close":24.37,"volume":16081281,"rsi_14":44.05,"sma_20":24.93,"sma_60":26.37,"sma_120":26.94},{"date":"2026-09-30","open":24.58,"high":24.68,"low":24.45,"close":24.51,"volume":22233699,"rsi_14":51.09,"sma_20":24.87,"sma_60":26.36,"sma_120":26.91},{"date":"2026-10-01","open":24.51,"high":24.75,"low":24.23,"close":24.33,"volume":13422559},{"date":"2026-10-02","open":24.04,"high":24.08,"low":23.78,"close":23.86,"volume":21215276,"rsi_14":37.82,"sma_20":24.72,"sma_60":26.28,"sma_120":26.83},{"date":"2026-10-05","open":24.2,"high":24.63,"low":24.15,"close":24.56,"volume":25510755},{"date":"2026-10-06","open":24.49,"high":24.59,"low":24.3,"close":24.54,"volume":9613702,"rsi_14":54.02,"sma_20":24.6,"sma_60":26.22,"sma_120":26.75},{"date":"2026-10-07","open":24.23,"high":24.38,"low":24.11,"close":24.33,"volume":11093114,"rsi_14":49.09,"sma_20":24.58,"sma_60":26.19,"sma_120":26.7},{"date":"2026-10-08","open":24.04,"high":24.15,"low":23.89,"close":24.02,"volume":13600710,"rsi_14":39.19,"sma_20":24.56,"sma_60":26.14,"sma_120":26.64},{"date":"2026-10-09","open":24.53,"high":25.02,"low":24.52,"close":24.93,"volume":32951145,"rsi_14":47.09,"sma_20":24.57,"sma_60":26.1,"sma_120":26.6},{"date":"2026-10-12","open":24.72,"high":24.79,"low":24.64,"close":24.75,"volume":17992363,"rsi_14":42.91,"sma_20":24.57,"sma_60":26.06,"sma_120":26.56},{"date":"2026-10-13","open":24.65,"high":24.87,"low":24.6,"close":24.72,"volume":12274840,"rsi_14":48.35,"sma_20":24.59,"sma_60":26.02,"sma_120":26.52},{"date":"2026-10-14","open":24.77,"high":24.85,"low":24.39,"close":24.51,"volume":13409586,"rsi_14":47.41,"sma_20":24.6,"sma_60":25.98,"sma_120":26.49},{"date":"2026-10-15","open":24.21,"high":24.66,"low":24.16,"close":24.61,"volume":15158136,"rsi_14":50.46,"sma_20":24.61,"sma_60":25.95,"sma_120":26.46},{"date":"2026-10-16","open":24.69,"high":24.75,"low":24.33,"close":24.41,"volume":13204709,"rsi_14":46.78,"sma_20":24.59,"sma_60":25.91,"sma_120":26.42},{"date":"2026-10-19","open":24.52,"high":24.53,"low":24.21,"close":24.28,"volume":11410945,"rsi_14":48.75,"sma_20":24.54,"sma_60":25.88,"sma_120":26.39},{"date":"2026-10-20","open":24.25,"high":24.46,"low":24.22,"close":24.35,"volume":11007511,"rsi_14":48.13,"sma_20":24.49,"sma_60":25.84,"sma_120":26.36},{"date":"2026-10-21","open":24.0,"high":24.01,"low":23.51,"close":23.74,"volume":43000226,"rsi_14":42.84,"sma_20":24.44,"sma_60":25.78,"sma_120":26.32},{"date":"2026-10-22","open":22.94,"high":23.33,"low":22.93,"close":23.21,"volume":22078311,"rsi_14":42.33,"sma_20":24.36,"sma_60":25.7,"sma_120":26.27},{"date":"2026-10-23","open":23.21,"high":23.21,"low":23.16,"close":23.16,"volume":0,"rsi_14":42.33,"sma_20":24.36,"sma_60":25.7,"sma_120":26.27}],"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":"KraneShares CSI China Internet ETF","phase":"above-fold","symbol_resolved":true}