{"status":"ok","report":{"price_analysis":{"current":42.71,"change_1d":0.0,"change_7d":1.5,"change_30d":-2.9,"high_30d":44.14,"low_30d":41.53,"position_in_range":45.0,"support":41.79,"resistance":43.88},"summary":"Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares(VNQI)은(는) Global Real Estate를 추종하는 ETF입니다, 순자산 $3.80B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.9로 강세 구간입니다. MACD(-0.27)가 시그널선(-0.45)을 상회합니다(골든크로스). SMA20 42, SMA60 44 — 혼조세입니다. 볼린저밴드 42~43 (현재 위치 81%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.92048643592142,"macd":-0.2684427734764441,"macd_signal":-0.4458343383874868,"sma_20":42.27922,"sma_60":44.035819999999994,"bb_upper":42.97810699973601,"bb_lower":41.58033300026399,"atr_14":0.3407571428571425},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":60,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.9,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.6972,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.7,"summary":"배당수익률 4.70%","metrics":[{"name":"배당수익률","value":4.7,"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":"2026-10-24T01:38:44.585769+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Global Real Estate","issuer":"Vanguard","category":"Global Real Estate","expense_ratio":0.12,"aum":3800113920.0,"aum_display":"$3.80B","dividend_yield":4.67,"tracking_error":null,"holdings":[{"ticker":"GMG.AX","name":"Goodman Group","weight":4.28},{"ticker":"8802.T","name":"Mitsubishi Estate Co Ltd","weight":2.83},{"ticker":"8801.T","name":"Mitsui Fudosan Co Ltd","weight":2.45},{"ticker":"0016.HK","name":"Sun Hung Kai Properties Ltd","weight":2.37},{"ticker":"8830.T","name":"Sumitomo Realty & Development Co Ltd","weight":2.01},{"ticker":"VNA.DE","name":"Vonovia SE","weight":1.93},{"ticker":"EMAAR.AE","name":"Emaar Properties PJSC","weight":1.84},{"ticker":"1925.T","name":"Daiwa House Industry Co Ltd","weight":1.52},{"ticker":"SCG.AX","name":"Scentre Group","weight":1.32},{"ticker":"URW.PA","name":"Unibail-Rodamco-Westfield Act. SIIC ET STES FONC.EUROP.","weight":1.3}],"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":42.71,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":54.09},{"date":"2016-10-25","close":54.11},{"date":"2016-10-26","close":53.75},{"date":"2016-10-27","close":53.35},{"date":"2016-10-28","close":53.11},{"date":"2016-10-31","close":53.45},{"date":"2016-11-01","close":53.31},{"date":"2016-11-02","close":53.24},{"date":"2016-11-03","close":53.33},{"date":"2016-11-04","close":52.84},{"date":"2016-11-07","close":53.14},{"date":"2016-11-08","close":53.36},{"date":"2016-11-09","close":52.79},{"date":"2016-11-10","close":51.61},{"date":"2016-11-11","close":51.19},{"date":"2016-11-14","close":50.48},{"date":"2016-11-15","close":50.83},{"date":"2016-11-16","close":50.19},{"date":"2016-11-17","close":50.71},{"date":"2016-11-18","close":50.34},{"date":"2016-11-21","close":50.52},{"date":"2016-11-22","close":50.79},{"date":"2016-11-23","close":50.68},{"date":"2016-11-25","close":50.7},{"date":"2016-11-28","close":51.01},{"date":"2016-11-29","close":51.27},{"date":"2016-11-30","close":51.37},{"date":"2016-12-01","close":50.81},{"date":"2016-12-02","close":51.0},{"date":"2016-12-05","close":51.175},{"date":"2016-12-06","close":51.4},{"date":"2016-12-07","close":52.0},{"date":"2016-12-08","close":52.03},{"date":"2016-12-09","close":52.06},{"date":"2016-12-12","close":51.59},{"date":"2016-12-13","close":52.07},{"date":"2016-12-14","close":51.0},{"date":"2016-12-15","close":50.49},{"date":"2016-12-16","close":50.41},{"date":"2016-12-19","close":50.45},{"date":"2016-12-20","close":48.89},{"date":"2016-12-21","close":48.81},{"date":"2016-12-22","close":48.73},{"date":"2016-12-23","close":48.92},{"date":"2016-12-27","close":48.94},{"date":"2016-12-28","close":48.8},{"date":"2016-12-29","close":49.27},{"date":"2016-12-30","close":49.57},{"date":"2017-01-03","close":49.86},{"date":"2017-01-04","close":50.52},{"date":"2017-01-05","close":51.12},{"date":"2017-01-06","close":51.07},{"date":"2017-01-09","close":50.97},{"date":"2017-01-10","close":51.08},{"date":"2017-01-11","close":51.14},{"date":"2017-01-12","close":50.85},{"date":"2017-01-13","close":50.89},{"date":"2017-01-17","close":50.84},{"date":"2017-01-18","close":50.84},{"date":"2017-01-19","close":50.49},{"date":"2017-01-20","close":50.59},{"date":"2017-01-23","close":51.0},{"date":"2017-01-24","close":51.13},{"date":"2017-01-25","close":51.21},{"date":"2017-01-26","close":51.03},{"date":"2017-01-27","close":50.94},{"date":"2017-01-30","close":50.84},{"date":"2017-01-31","close":51.23},{"date":"2017-02-01","close":51.35},{"date":"2017-02-02","close":51.35},{"date":"2017-02-03","close":51.62},{"date":"2017-02-06","close":51.42},{"date":"2017-02-07","close":51.6},{"date":"2017-02-08","close":52.08},{"date":"2017-02-09","close":52.36},{"date":"2017-02-10","close":52.42},{"date":"2017-02-13","close":52.25},{"date":"2017-02-14","close":52.3},{"date":"2017-02-15","close":52.58},{"date":"2017-02-16","close":52.55},{"date":"2017-02-17","close":52.43},{"date":"2017-02-21","close":52.55},{"date":"2017-02-22","close":52.78},{"date":"2017-02-23","close":52.98},{"date":"2017-02-24","close":52.88},{"date":"2017-02-27","close":52.62},{"date":"2017-02-28","close":52.6},{"date":"2017-03-01","close":52.8},{"date":"2017-03-02","close":52.1},{"date":"2017-03-03","close":52.25},{"date":"2017-03-06","close":52.2},{"date":"2017-03-07","close":52.09},{"date":"2017-03-08","close":51.83},{"date":"2017-03-09","close":51.8},{"date":"2017-03-10","close":52.04},{"date":"2017-03-13","close":52.39},{"date":"2017-03-14","close":51.99},{"date":"2017-03-15","close":52.91},{"date":"2017-03-16","close":53.27},{"date":"2017-03-17","close":53.31},{"date":"2017-03-20","close":53.35},{"date":"2017-03-21","close":53.11},{"date":"2017-03-22","close":53.3},{"date":"2017-03-23","close":53.53},{"date":"2017-03-24","close":53.63},{"date":"2017-03-27","close":53.43},{"date":"2017-03-28","close":53.45},{"date":"2017-03-29","close":53.5},{"date":"2017-03-30","close":53.2},{"date":"2017-03-31","close":53.26},{"date":"2017-04-03","close":53.38},{"date":"2017-04-04","close":53.51},{"date":"2017-04-05","close":53.57},{"date":"2017-04-06","close":53.75},{"date":"2017-04-07","close":53.88},{"date":"2017-04-10","close":53.73},{"date":"2017-04-11","close":54.1},{"date":"2017-04-12","close":54.42},{"date":"2017-04-13","close":54.36},{"date":"2017-04-17","close":54.9},{"date":"2017-04-18","close":54.75},{"date":"2017-04-19","close":54.37},{"date":"2017-04-20","close":54.56},{"date":"2017-04-21","close":54.52},{"date":"2017-04-24","close":54.7},{"date":"2017-04-25","close":54.96},{"date":"2017-04-26","close":54.81},{"date":"2017-04-27","close":54.76},{"date":"2017-04-28","close":54.46},{"date":"2017-05-01","close":54.63},{"date":"2017-05-02","close":55.1},{"date":"2017-05-03","close":54.83},{"date":"2017-05-04","close":54.62},{"date":"2017-05-05","close":54.99},{"date":"2017-05-08","close":54.99},{"date":"2017-05-09","close":55.1},{"date":"2017-05-10","close":55.19},{"date":"2017-05-11","close":55.19},{"date":"2017-05-12","close":55.26},{"date":"2017-05-15","close":55.51},{"date":"2017-05-16","close":55.55},{"date":"2017-05-17","close":55.39},{"date":"2017-05-18","close":55.07},{"date":"2017-05-19","close":55.58},{"date":"2017-05-22","close":55.81},{"date":"2017-05-23","close":55.58},{"date":"2017-05-24","close":56.02},{"date":"2017-05-25","close":56.17},{"date":"2017-05-26","close":56.14},{"date":"2017-05-30","close":56.37},{"date":"2017-05-31","close":56.435},{"date":"2017-06-01","close":56.94},{"date":"2017-06-02","close":57.48},{"date":"2017-06-05","close":57.39},{"date":"2017-06-06","close":57.6},{"date":"2017-06-07","close":57.73},{"date":"2017-06-08","close":57.45},{"date":"2017-06-09","close":57.16},{"date":"2017-06-12","close":57.0},{"date":"2017-06-13","close":57.7},{"date":"2017-06-14","close":57.67},{"date":"2017-06-15","close":57.43},{"date":"2017-06-16","close":57.57},{"date":"2017-06-19","close":57.53},{"date":"2017-06-20","close":56.86},{"date":"2017-06-21","close":56.8},{"date":"2017-06-22","close":56.69},{"date":"2017-06-23","close":56.84},{"date":"2017-06-26","close":56.9},{"date":"2017-06-27","close":56.55},{"date":"2017-06-28","close":56.44},{"date":"2017-06-29","close":56.21},{"date":"2017-06-30","close":56.25},{"date":"2017-07-03","close":56.1},{"date":"2017-07-05","close":55.99},{"date":"2017-07-06","close":55.66},{"date":"2017-07-07","close":55.62},{"date":"2017-07-10","close":55.76},{"date":"2017-07-11","close":55.71},{"date":"2017-07-12","close":56.15},{"date":"2017-07-13","close":56.36},{"date":"2017-07-14","close":57.08},{"date":"2017-07-17","close":56.91},{"date":"2017-07-18","close":57.2},{"date":"2017-07-19","close":57.58},{"date":"2017-07-20","close":57.82},{"date":"2017-07-21","close":57.87},{"date":"2017-07-24","close":57.86},{"date":"2017-07-25","close":57.79},{"date":"2017-07-26","close":58.13},{"date":"2017-07-27","close":58.27},{"date":"2017-07-28","close":58.55},{"date":"2017-07-31","close":58.55},{"date":"2017-08-01","close":58.72},{"date":"2017-08-02","close":58.73},{"date":"2017-08-03","close":58.8},{"date":"2017-08-04","close":58.84},{"date":"2017-08-07","close":58.65},{"date":"2017-08-08","close":58.49},{"date":"2017-08-09","close":58.75},{"date":"2017-08-10","close":57.92},{"date":"2017-08-11","close":57.87},{"date":"2017-08-14","close":58.24},{"date":"2017-08-15","close":57.91},{"date":"2017-08-16","close":58.34},{"date":"2017-08-17","close":57.76},{"date":"2017-08-18","close":57.96},{"date":"2017-08-21","close":58.29},{"date":"2017-08-22","close":58.52},{"date":"2017-08-23","close":58.57},{"date":"2017-08-24","close":58.45},{"date":"2017-08-25","close":58.55},{"date":"2017-08-28","close":58.7},{"date":"2017-08-29","close":58.67},{"date":"2017-08-30","close":58.71},{"date":"2017-08-31","close":59.29},{"date":"2017-09-01","close":59.17},{"date":"2017-09-05","close":58.86},{"date":"2017-09-06","close":59.27},{"date":"2017-09-07","close":59.92},{"date":"2017-09-08","close":59.95},{"date":"2017-09-11","close":60.2},{"date":"2017-09-12","close":60.02},{"date":"2017-09-13","close":59.77},{"date":"2017-09-14","close":59.99},{"date":"2017-09-15","close":60.45},{"date":"2017-09-18","close":60.57},{"date":"2017-09-19","close":60.57},{"date":"2017-09-20","close":60.36},{"date":"2017-09-21","close":60.31},{"date":"2017-09-22","close":60.2},{"date":"2017-09-25","close":59.33},{"date":"2017-09-26","close":59.25},{"date":"2017-09-27","close":58.89},{"date":"2017-09-28","close":58.92},{"date":"2017-09-29","close":59.41},{"date":"2017-10-02","close":59.22},{"date":"2017-10-03","close":59.71},{"date":"2017-10-04","close":59.79},{"date":"2017-10-05","close":59.82},{"date":"2017-10-06","close":59.62},{"date":"2017-10-09","close":59.46},{"date":"2017-10-10","close":60.09},{"date":"2017-10-11","close":60.04},{"date":"2017-10-12","close":60.23},{"date":"2017-10-13","close":60.51},{"date":"2017-10-16","close":60.47},{"date":"2017-10-17","close":60.29},{"date":"2017-10-18","close":60.58},{"date":"2017-10-19","close":60.3},{"date":"2017-10-20","close":60.16},{"date":"2017-10-23","close":59.6},{"date":"2017-10-24","close":59.82},{"date":"2017-10-25","close":59.32},{"date":"2017-10-26","close":59.35},{"date":"2017-10-27","close":59.44},{"date":"2017-10-30","close":59.27},{"date":"2017-10-31","close":59.66},{"date":"2017-11-01","close":59.6},{"date":"2017-11-02","close":60.02},{"date":"2017-11-03","close":59.89},{"date":"2017-11-06","close":59.82},{"date":"2017-11-07","close":59.86},{"date":"2017-11-08","close":60.14},{"date":"2017-11-09","close":60.08},{"date":"2017-11-10","close":60.0},{"date":"2017-11-13","close":59.78},{"date":"2017-11-14","close":59.77},{"date":"2017-11-15","close":59.52},{"date":"2017-11-16","close":60.05},{"date":"2017-11-17","close":59.78},{"date":"2017-11-20","close":59.91},{"date":"2017-11-21","close":60.44},{"date":"2017-11-22","close":60.59},{"date":"2017-11-24","close":60.83},{"date":"2017-11-27","close":60.46},{"date":"2017-11-28","close":60.72},{"date":"2017-11-29","close":60.3},{"date":"2017-11-30","close":60.49},{"date":"2017-12-01","close":60.51},{"date":"2017-12-04","close":60.16},{"date":"2017-12-05","close":60.45},{"date":"2017-12-06","close":60.18},{"date":"2017-12-07","close":60.21},{"date":"2017-12-08","close":60.63},{"date":"2017-12-11","close":60.58},{"date":"2017-12-12","close":60.71},{"date":"2017-12-13","close":61.28},{"date":"2017-12-14","close":61.09},{"date":"2017-12-15","close":61.07},{"date":"2017-12-18","close":61.46},{"date":"2017-12-19","close":59.27},{"date":"2017-12-20","close":59.08},{"date":"2017-12-21","close":59.26},{"date":"2017-12-22","close":59.64},{"date":"2017-12-26","close":59.73},{"date":"2017-12-27","close":60.15},{"date":"2017-12-28","close":60.54},{"date":"2017-12-29","close":60.5},{"date":"2018-01-02","close":43.8613},{"date":"2018-01-03","close":44.0902},{"date":"2018-01-04","close":44.1332},{"date":"2018-01-05","close":44.6053},{"date":"2018-01-08","close":44.8486},{"date":"2018-01-09","close":44.8271},{"date":"2018-01-10","close":44.6268},{"date":"2018-01-11","close":44.7198},{"date":"2018-01-12","close":44.963},{"date":"2018-01-16","close":44.9201},{"date":"2018-01-17","close":45.1776},{"date":"2018-01-18","close":44.963},{"date":"2018-01-19","close":45.378},{"date":"2018-01-22","close":45.6927},{"date":"2018-01-23","close":45.9574},{"date":"2018-01-24","close":46.1363},{"date":"2018-01-25","close":46.0647},{"date":"2018-01-26","close":46.6013},{"date":"2018-01-29","close":45.8},{"date":"2018-01-30","close":45.5568},{"date":"2018-01-31","close":45.657},{"date":"2018-02-01","close":45.335},{"date":"2018-02-02","close":44.5195},{"date":"2018-02-05","close":42.8168},{"date":"2018-02-06","close":43.4178},{"date":"2018-02-07","close":42.6022},{"date":"2018-02-08","close":41.5935},{"date":"2018-02-09","close":41.8009},{"date":"2018-02-12","close":42.173},{"date":"2018-02-13","close":42.3375},{"date":"2018-02-14","close":42.8311},{"date":"2018-02-15","close":43.2318},{"date":"2018-02-16","close":43.4178},{"date":"2018-02-20","close":43.0958},{"date":"2018-02-21","close":42.8884},{"date":"2018-02-22","close":42.9098},{"date":"2018-02-23","close":43.4678},{"date":"2018-02-26","close":43.8828},{"date":"2018-02-27","close":42.7524},{"date":"2018-02-28","close":42.4377},{"date":"2018-03-01","close":42.3232},{"date":"2018-03-02","close":42.595},{"date":"2018-03-05","close":42.7381},{"date":"2018-03-06","close":42.8383},{"date":"2018-03-07","close":42.9814},{"date":"2018-03-08","close":43.2031},{"date":"2018-03-09","close":43.4607},{"date":"2018-03-12","close":43.5179},{"date":"2018-03-13","close":43.3248},{"date":"2018-03-14","close":43.5823},{"date":"2018-03-15","close":43.7254},{"date":"2018-03-16","close":43.7039},{"date":"2018-03-19","close":43.4821},{"date":"2018-03-20","close":43.5537},{"date":"2018-03-21","close":43.6753},{"date":"2018-03-22","close":43.0314},{"date":"2018-03-23","close":42.5163},{"date":"2018-03-26","close":43.2012},{"date":"2018-03-27","close":42.886},{"date":"2018-03-28","close":43.108},{"date":"2018-03-29","close":43.6381},{"date":"2018-04-02","close":43.1367},{"date":"2018-04-03","close":43.3731},{"date":"2018-04-04","close":43.7097},{"date":"2018-04-05","close":43.6453},{"date":"2018-04-06","close":43.3802},{"date":"2018-04-09","close":43.7097},{"date":"2018-04-10","close":44.1539},{"date":"2018-04-11","close":44.1539},{"date":"2018-04-12","close":44.1252},{"date":"2018-04-13","close":44.0966},{"date":"2018-04-16","close":43.9318},{"date":"2018-04-17","close":44.0178},{"date":"2018-04-18","close":44.1252},{"date":"2018-04-19","close":43.81},{"date":"2018-04-20","close":43.6453},{"date":"2018-04-23","close":43.3158},{"date":"2018-04-24","close":43.4519},{"date":"2018-04-25","close":43.3014},{"date":"2018-04-26","close":43.6811},{"date":"2018-04-27","close":43.896},{"date":"2018-04-30","close":43.8673},{"date":"2018-05-01","close":43.8673},{"date":"2018-05-02","close":43.6453},{"date":"2018-05-03","close":43.6882},{"date":"2018-05-04","close":43.6596},{"date":"2018-05-07","close":43.5378},{"date":"2018-05-08","close":43.6309},{"date":"2018-05-09","close":43.6811},{"date":"2018-05-10","close":43.9748},{"date":"2018-05-11","close":44.1539},{"date":"2018-05-14","close":44.3329},{"date":"2018-05-15","close":43.7456},{"date":"2018-05-16","close":43.7885},{"date":"2018-05-17","close":43.5235},{"date":"2018-05-18","close":43.5593},{"date":"2018-05-21","close":43.7241},{"date":"2018-05-22","close":43.6954},{"date":"2018-05-23","close":43.545},{"date":"2018-05-24","close":43.502},{"date":"2018-05-25","close":43.4733},{"date":"2018-05-29","close":43.0436},{"date":"2018-05-30","close":43.4304},{"date":"2018-05-31","close":43.2585},{"date":"2018-06-01","close":43.3946},{"date":"2018-06-04","close":43.853},{"date":"2018-06-05","close":43.896},{"date":"2018-06-06","close":44.2183},{"date":"2018-06-07","close":43.8888},{"date":"2018-06-08","close":44.0106},{"date":"2018-06-11","close":43.8888},{"date":"2018-06-12","close":43.7026},{"date":"2018-06-13","close":43.5163},{"date":"2018-06-14","close":43.3659},{"date":"2018-06-15","close":43.4375},{"date":"2018-06-18","close":43.1295},{"date":"2018-06-19","close":42.5994},{"date":"2018-06-20","close":42.7427},{"date":"2018-06-21","close":42.5207},{"date":"2018-06-22","close":42.843},{"date":"2018-06-25","close":42.4132},{"date":"2018-06-26","close":42.3201},{"date":"2018-06-27","close":41.6396},{"date":"2018-06-28","close":41.6882},{"date":"2018-06-29","close":42.1307},{"date":"2018-07-02","close":41.7607},{"date":"2018-07-03","close":41.8985},{"date":"2018-07-05","close":42.1162},{"date":"2018-07-06","close":42.3628},{"date":"2018-07-09","close":42.6384},{"date":"2018-07-10","close":42.5441},{"date":"2018-07-11","close":41.9276},{"date":"2018-07-12","close":42.2032},{"date":"2018-07-13","close":42.2975},{"date":"2018-07-16","close":42.1524},{"date":"2018-07-17","close":42.1307},{"date":"2018-07-18","close":42.1089},{"date":"2018-07-19","close":41.7099},{"date":"2018-07-20","close":42.1089},{"date":"2018-07-23","close":41.9711},{"date":"2018-07-24","close":42.4643},{"date":"2018-07-25","close":42.8996},{"date":"2018-07-26","close":42.5369},{"date":"2018-07-27","close":42.6167},{"date":"2018-07-30","close":42.6022},{"date":"2018-07-31","close":42.798},{"date":"2018-08-01","close":42.2612},{"date":"2018-08-02","close":41.9638},{"date":"2018-08-03","close":42.1379},{"date":"2018-08-06","close":41.8333},{"date":"2018-08-07","close":42.312},{"date":"2018-08-08","close":42.1669},{"date":"2018-08-09","close":42.0726},{"date":"2018-08-10","close":41.6084},{"date":"2018-08-13","close":41.2892},{"date":"2018-08-14","close":41.1949},{"date":"2018-08-15","close":40.6799},{"date":"2018-08-16","close":40.9918},{"date":"2018-08-17","close":41.2602},{"date":"2018-08-20","close":41.4923},{"date":"2018-08-21","close":41.7317},{"date":"2018-08-22","close":41.8768},{"date":"2018-08-23","close":41.5286},{"date":"2018-08-24","close":41.855},{"date":"2018-08-27","close":42.2975},{"date":"2018-08-28","close":42.1887},{"date":"2018-08-29","close":42.4934},{"date":"2018-08-30","close":41.855},{"date":"2018-08-31","close":41.9276},{"date":"2018-09-04","close":41.282},{"date":"2018-09-05","close":40.9265},{"date":"2018-09-06","close":40.912},{"date":"2018-09-07","close":40.6073},{"date":"2018-09-10","close":40.5856},{"date":"2018-09-11","close":40.6001},{"date":"2018-09-12","close":40.883},{"date":"2018-09-13","close":41.2167},{"date":"2018-09-14","close":41.0788},{"date":"2018-09-17","close":41.1296},{"date":"2018-09-18","close":41.4923},{"date":"2018-09-19","close":41.5721},{"date":"2018-09-20","close":41.826},{"date":"2018-09-21","close":41.7535},{"date":"2018-09-24","close":41.3763},{"date":"2018-09-25","close":41.3545},{"date":"2018-09-26","close":41.4106},{"date":"2018-09-27","close":41.3232},{"date":"2018-09-28","close":40.9225},{"date":"2018-10-01","close":40.7986},{"date":"2018-10-02","close":40.2741},{"date":"2018-10-03","close":40.1721},{"date":"2018-10-04","close":39.429},{"date":"2018-10-05","close":39.3998},{"date":"2018-10-08","close":39.327},{"date":"2018-10-09","close":39.6111},{"date":"2018-10-10","close":38.7587},{"date":"2018-10-11","close":38.4163},{"date":"2018-10-12","close":38.6276},{"date":"2018-10-15","close":38.4673},{"date":"2018-10-16","close":39.225},{"date":"2018-10-17","close":39.2395},{"date":"2018-10-18","close":38.9481},{"date":"2018-10-19","close":39.1958},{"date":"2018-10-22","close":39.072},{"date":"2018-10-23","close":38.817},{"date":"2018-10-24","close":38.1321},{"date":"2018-10-25","close":38.5838},{"date":"2018-10-26","close":38.5256},{"date":"2018-10-29","close":38.409},{"date":"2018-10-30","close":38.6057},{"date":"2018-10-31","close":38.562},{"date":"2018-11-01","close":39.4508},{"date":"2018-11-02","close":39.2104},{"date":"2018-11-05","close":39.2541},{"date":"2018-11-06","close":39.4799},{"date":"2018-11-07","close":40.2158},{"date":"2018-11-08","close":39.7932},{"date":"2018-11-09","close":39.4217},{"date":"2018-11-12","close":39.0064},{"date":"2018-11-13","close":39.3561},{"date":"2018-11-14","close":39.5528},{"date":"2018-11-15","close":39.5819},{"date":"2018-11-16","close":39.8297},{"date":"2018-11-19","close":39.6767},{"date":"2018-11-20","close":39.123},{"date":"2018-11-21","close":39.6184},{"date":"2018-11-23","close":39.5965},{"date":"2018-11-26","close":39.9244},{"date":"2018-11-27","close":39.8515},{"date":"2018-11-28","close":40.5655},{"date":"2018-11-29","close":40.2012},{"date":"2018-11-30","close":40.1138},{"date":"2018-12-03","close":40.3251},{"date":"2018-12-04","close":39.6038},{"date":"2018-12-06","close":40.0336},{"date":"2018-12-07","close":39.7714},{"date":"2018-12-10","close":39.5091},{"date":"2018-12-11","close":39.6475},{"date":"2018-12-12","close":40.0555},{"date":"2018-12-13","close":40.1211},{"date":"2018-12-14","close":39.9244},{"date":"2018-12-17","close":39.4581},{"date":"2018-12-18","close":39.5455},{"date":"2018-12-19","close":39.4144},{"date":"2018-12-20","close":39.4362},{"date":"2018-12-21","close":38.6567},{"date":"2018-12-24","close":38.3224},{"date":"2018-12-26","close":39.1226},{"date":"2018-12-27","close":38.9282},{"date":"2018-12-28","close":39.16},{"date":"2018-12-31","close":39.1974},{"date":"2019-01-02","close":38.9207},{"date":"2019-01-03","close":38.9805},{"date":"2019-01-04","close":39.8331},{"date":"2019-01-07","close":40.065},{"date":"2019-01-08","close":40.3791},{"date":"2019-01-09","close":40.6483},{"date":"2019-01-10","close":40.8802},{"date":"2019-01-11","close":40.8802},{"date":"2019-01-14","close":40.8129},{"date":"2019-01-15","close":40.8278},{"date":"2019-01-16","close":41.0971},{"date":"2019-01-17","close":41.0522},{"date":"2019-01-18","close":41.3439},{"date":"2019-01-22","close":40.9101},{"date":"2019-01-23","close":41.1943},{"date":"2019-01-24","close":41.3813},{"date":"2019-01-25","close":41.8824},{"date":"2019-01-28","close":41.9946},{"date":"2019-01-29","close":42.3461},{"date":"2019-01-30","close":42.9519},{"date":"2019-01-31","close":42.907},{"date":"2019-02-01","close":42.735},{"date":"2019-02-04","close":42.8397},{"date":"2019-02-05","close":43.0566},{"date":"2019-02-06","close":42.7499},{"date":"2019-02-07","close":42.4657},{"date":"2019-02-08","close":42.5331},{"date":"2019-02-11","close":42.376},{"date":"2019-02-12","close":42.3012},{"date":"2019-02-13","close":42.1292},{"date":"2019-02-14","close":42.1815},{"date":"2019-02-15","close":42.4807},{"date":"2019-02-19","close":42.72},{"date":"2019-02-20","close":42.7275},{"date":"2019-02-21","close":42.7051},{"date":"2019-02-22","close":42.8771},{"date":"2019-02-25","close":42.9668},{"date":"2019-02-26","close":43.0117},{"date":"2019-02-27","close":42.8397},{"date":"2019-02-28","close":42.5854},{"date":"2019-03-01","close":42.6602},{"date":"2019-03-04","close":42.6752},{"date":"2019-03-05","close":42.8322},{"date":"2019-03-06","close":42.6452},{"date":"2019-03-07","close":42.4508},{"date":"2019-03-08","close":42.5181},{"date":"2019-03-11","close":42.9145},{"date":"2019-03-12","close":43.1089},{"date":"2019-03-13","close":43.2436},{"date":"2019-03-14","close":43.1912},{"date":"2019-03-15","close":43.6026},{"date":"2019-03-18","close":43.9316},{"date":"2019-03-19","close":44.1111},{"date":"2019-03-20","close":44.2607},{"date":"2019-03-21","close":44.3205},{"date":"2019-03-22","close":43.7521},{"date":"2019-03-25","close":43.9915},{"date":"2019-03-26","close":44.3056},{"date":"2019-03-27","close":44.3056},{"date":"2019-03-28","close":44.4103},{"date":"2019-03-29","close":44.5524},{"date":"2019-04-01","close":44.8815},{"date":"2019-04-02","close":44.7319},{"date":"2019-04-03","close":44.8067},{"date":"2019-04-04","close":44.6795},{"date":"2019-04-05","close":44.5524},{"date":"2019-04-08","close":44.515},{"date":"2019-04-09","close":44.2981},{"date":"2019-04-10","close":44.6347},{"date":"2019-04-11","close":44.2607},{"date":"2019-04-12","close":44.4327},{"date":"2019-04-15","close":44.156},{"date":"2019-04-16","close":44.141},{"date":"2019-04-17","close":43.8942},{"date":"2019-04-18","close":43.8045},{"date":"2019-04-22","close":43.7521},{"date":"2019-04-23","close":43.7521},{"date":"2019-04-24","close":43.6923},{"date":"2019-04-25","close":43.7447},{"date":"2019-04-26","close":43.8793},{"date":"2019-04-29","close":43.7821},{"date":"2019-04-30","close":43.7521},{"date":"2019-05-01","close":43.4754},{"date":"2019-05-02","close":43.6175},{"date":"2019-05-03","close":43.9316},{"date":"2019-05-06","close":43.5652},{"date":"2019-05-07","close":43.251},{"date":"2019-05-08","close":43.2286},{"date":"2019-05-09","close":43.1314},{"date":"2019-05-10","close":43.3557},{"date":"2019-05-13","close":42.7873},{"date":"2019-05-14","close":43.1613},{"date":"2019-05-15","close":43.3557},{"date":"2019-05-16","close":43.6175},{"date":"2019-05-17","close":43.1314},{"date":"2019-05-20","close":43.2436},{"date":"2019-05-21","close":43.4455},{"date":"2019-05-22","close":43.2884},{"date":"2019-05-23","close":43.1463},{"date":"2019-05-24","close":43.4904},{"date":"2019-05-28","close":43.1538},{"date":"2019-05-29","close":43.1463},{"date":"2019-05-30","close":43.0491},{"date":"2019-05-31","close":42.9743},{"date":"2019-06-03","close":43.1688},{"date":"2019-06-04","close":43.4679},{"date":"2019-06-05","close":43.3109},{"date":"2019-06-06","close":43.5278},{"date":"2019-06-07","close":43.7521},{"date":"2019-06-10","close":44.0513},{"date":"2019-06-11","close":44.1784},{"date":"2019-06-12","close":43.6474},{"date":"2019-06-13","close":43.9466},{"date":"2019-06-14","close":43.7073},{"date":"2019-06-17","close":43.6741},{"date":"2019-06-18","close":44.1862},{"date":"2019-06-19","close":44.3369},{"date":"2019-06-20","close":44.6532},{"date":"2019-06-21","close":44.5779},{"date":"2019-06-24","close":44.6231},{"date":"2019-06-25","close":44.4348},{"date":"2019-06-26","close":44.4047},{"date":"2019-06-27","close":44.2616},{"date":"2019-06-28","close":44.4348},{"date":"2019-07-01","close":44.6306},{"date":"2019-07-02","close":44.8114},{"date":"2019-07-03","close":45.2557},{"date":"2019-07-05","close":45.3009},{"date":"2019-07-08","close":45.0373},{"date":"2019-07-09","close":44.8565},{"date":"2019-07-10","close":45.0523},{"date":"2019-07-11","close":45.0825},{"date":"2019-07-12","close":45.2557},{"date":"2019-07-15","close":45.2557},{"date":"2019-07-16","close":45.0448},{"date":"2019-07-17","close":44.8641},{"date":"2019-07-18","close":45.1879},{"date":"2019-07-19","close":44.9394},{"date":"2019-07-22","close":44.8114},{"date":"2019-07-23","close":44.736},{"date":"2019-07-24","close":44.7662},{"date":"2019-07-25","close":44.4649},{"date":"2019-07-26","close":44.4122},{"date":"2019-07-29","close":44.2992},{"date":"2019-07-30","close":44.1335},{"date":"2019-07-31","close":43.516},{"date":"2019-08-01","close":43.2976},{"date":"2019-08-02","close":43.4557},{"date":"2019-08-05","close":42.3561},{"date":"2019-08-06","close":42.6725},{"date":"2019-08-07","close":42.9812},{"date":"2019-08-08","close":43.3879},{"date":"2019-08-09","close":42.9662},{"date":"2019-08-12","close":42.6423},{"date":"2019-08-13","close":42.68},{"date":"2019-08-14","close":41.9796},{"date":"2019-08-15","close":42.4315},{"date":"2019-08-16","close":43.0641},{"date":"2019-08-19","close":43.4632},{"date":"2019-08-20","close":43.4256},{"date":"2019-08-21","close":43.6817},{"date":"2019-08-22","close":43.4934},{"date":"2019-08-23","close":43.1996},{"date":"2019-08-26","close":43.3578},{"date":"2019-08-27","close":43.4331},{"date":"2019-08-28","close":43.4934},{"date":"2019-08-29","close":43.5687},{"date":"2019-08-30","close":43.6063},{"date":"2019-09-03","close":43.2298},{"date":"2019-09-04","close":44.0883},{"date":"2019-09-05","close":44.1862},{"date":"2019-09-06","close":44.0733},{"date":"2019-09-09","close":44.0432},{"date":"2019-09-10","close":43.9452},{"date":"2019-09-11","close":43.9678},{"date":"2019-09-12","close":44.0206},{"date":"2019-09-13","close":44.2766},{"date":"2019-09-16","close":43.998},{"date":"2019-09-17","close":44.1637},{"date":"2019-09-18","close":44.2239},{"date":"2019-09-19","close":44.3068},{"date":"2019-09-20","close":44.3293},{"date":"2019-09-23","close":44.2013},{"date":"2019-09-24","close":44.1429},{"date":"2019-09-25","close":44.2794},{"date":"2019-09-26","close":44.5222},{"date":"2019-09-27","close":44.2567},{"date":"2019-09-30","close":44.4463},{"date":"2019-10-01","close":44.1581},{"date":"2019-10-02","close":44.0898},{"date":"2019-10-03","close":44.4539},{"date":"2019-10-04","close":44.7422},{"date":"2019-10-07","close":44.6815},{"date":"2019-10-08","close":44.416},{"date":"2019-10-09","close":44.765},{"date":"2019-10-10","close":44.8332},{"date":"2019-10-11","close":45.3036},{"date":"2019-10-14","close":45.296},{"date":"2019-10-15","close":45.5842},{"date":"2019-10-16","close":45.9711},{"date":"2019-10-17","close":46.1001},{"date":"2019-10-18","close":45.956},{"date":"2019-10-21","close":46.2746},{"date":"2019-10-22","close":46.138},{"date":"2019-10-23","close":46.1987},{"date":"2019-10-24","close":46.0166},{"date":"2019-10-25","close":45.8953},{"date":"2019-10-28","close":45.9332},{"date":"2019-10-29","close":45.9711},{"date":"2019-10-30","close":46.0849},{"date":"2019-10-31","close":46.1987},{"date":"2019-11-01","close":46.5249},{"date":"2019-11-04","close":46.6539},{"date":"2019-11-05","close":46.3884},{"date":"2019-11-06","close":46.4642},{"date":"2019-11-07","close":46.3504},{"date":"2019-11-08","close":46.047},{"date":"2019-11-11","close":45.6904},{"date":"2019-11-12","close":45.2656},{"date":"2019-11-13","close":45.0001},{"date":"2019-11-14","close":45.2049},{"date":"2019-11-15","close":45.4553},{"date":"2019-11-18","close":45.607},{"date":"2019-11-19","close":45.9408},{"date":"2019-11-20","close":45.8346},{"date":"2019-11-21","close":45.5918},{"date":"2019-11-22","close":45.5615},{"date":"2019-11-25","close":45.9104},{"date":"2019-11-26","close":46.0773},{"date":"2019-11-27","close":46.1153},{"date":"2019-11-29","close":45.8649},{"date":"2019-12-02","close":45.7663},{"date":"2019-12-03","close":45.8194},{"date":"2019-12-04","close":45.8422},{"date":"2019-12-05","close":45.8194},{"date":"2019-12-06","close":46.1835},{"date":"2019-12-09","close":46.2215},{"date":"2019-12-10","close":46.229},{"date":"2019-12-11","close":46.2746},{"date":"2019-12-12","close":46.2746},{"date":"2019-12-13","close":46.1987},{"date":"2019-12-16","close":46.578},{"date":"2019-12-17","close":46.4794},{"date":"2019-12-18","close":46.477},{"date":"2019-12-19","close":46.6302},{"date":"2019-12-20","close":46.8157},{"date":"2019-12-23","close":46.8238},{"date":"2019-12-24","close":46.9609},{"date":"2019-12-26","close":47.219},{"date":"2019-12-27","close":47.5578},{"date":"2019-12-30","close":47.3562},{"date":"2019-12-31","close":47.6627},{"date":"2020-01-02","close":47.9531},{"date":"2020-01-03","close":47.7353},{"date":"2020-01-06","close":47.4933},{"date":"2020-01-07","close":47.4691},{"date":"2020-01-08","close":47.1707},{"date":"2020-01-09","close":47.1787},{"date":"2020-01-10","close":47.1948},{"date":"2020-01-13","close":47.574},{"date":"2020-01-14","close":47.5659},{"date":"2020-01-15","close":47.5014},{"date":"2020-01-16","close":47.9853},{"date":"2020-01-17","close":48.1063},{"date":"2020-01-21","close":47.461},{"date":"2020-01-22","close":47.5094},{"date":"2020-01-23","close":47.4852},{"date":"2020-01-24","close":47.3642},{"date":"2020-01-27","close":46.7028},{"date":"2020-01-28","close":46.7351},{"date":"2020-01-29","close":46.8803},{"date":"2020-01-30","close":46.8561},{"date":"2020-01-31","close":46.3882},{"date":"2020-02-03","close":46.3156},{"date":"2020-02-04","close":46.848},{"date":"2020-02-05","close":47.0335},{"date":"2020-02-06","close":46.9771},{"date":"2020-02-07","close":46.8157},{"date":"2020-02-10","close":46.9448},{"date":"2020-02-11","close":47.2755},{"date":"2020-02-12","close":47.453},{"date":"2020-02-13","close":47.4691},{"date":"2020-02-14","close":47.7756},{"date":"2020-02-18","close":47.5175},{"date":"2020-02-19","close":47.4933},{"date":"2020-02-20","close":47.1707},{"date":"2020-02-21","close":47.098},{"date":"2020-02-24","close":46.0575},{"date":"2020-02-25","close":45.5332},{"date":"2020-02-26","close":45.2912},{"date":"2020-02-27","close":44.3314},{"date":"2020-02-28","close":43.67},{"date":"2020-03-02","close":44.0975},{"date":"2020-03-03","close":44.3717},{"date":"2020-03-04","close":45.4929},{"date":"2020-03-05","close":45.2267},{"date":"2020-03-06","close":44.4443},{"date":"2020-03-09","close":41.7906},{"date":"2020-03-10","close":42.4278},{"date":"2020-03-11","close":41.1211},{"date":"2020-03-12","close":36.6928},{"date":"2020-03-13","close":37.1122},{"date":"2020-03-16","close":33.1114},{"date":"2020-03-17","close":33.1437},{"date":"2020-03-18","close":30.4738},{"date":"2020-03-19","close":29.6672},{"date":"2020-03-20","close":30.0302},{"date":"2020-03-23","close":29.6591},{"date":"2020-03-24","close":32.1515},{"date":"2020-03-25","close":34.039},{"date":"2020-03-26","close":34.6843},{"date":"2020-03-27","close":34.1681},{"date":"2020-03-30","close":34.4746},{"date":"2020-03-31","close":34.6117},{"date":"2020-04-01","close":33.4099},{"date":"2020-04-02","close":33.2485},{"date":"2020-04-03","close":32.5306},{"date":"2020-04-06","close":33.6841},{"date":"2020-04-07","close":34.7246},{"date":"2020-04-08","close":35.3941},{"date":"2020-04-09","close":36.1927},{"date":"2020-04-13","close":35.9829},{"date":"2020-04-14","close":36.2088},{"date":"2020-04-15","close":35.0715},{"date":"2020-04-16","close":34.886},{"date":"2020-04-17","close":35.6684},{"date":"2020-04-20","close":35.1521},{"date":"2020-04-21","close":34.2729},{"date":"2020-04-22","close":34.6036},{"date":"2020-04-23","close":34.8295},{"date":"2020-04-24","close":34.8053},{"date":"2020-04-27","close":35.4425},{"date":"2020-04-28","close":35.5474},{"date":"2020-04-29","close":36.3782},{"date":"2020-04-30","close":36.0152},{"date":"2020-05-01","close":35.0634},{"date":"2020-05-04","close":35.015},{"date":"2020-05-05","close":35.2973},{"date":"2020-05-06","close":35.0231},{"date":"2020-05-07","close":35.5716},{"date":"2020-05-08","close":36.2733},{"date":"2020-05-11","close":36.3379},{"date":"2020-05-12","close":35.4506},{"date":"2020-05-13","close":35.0957},{"date":"2020-05-14","close":34.8456},{"date":"2020-05-15","close":34.5552},{"date":"2020-05-18","close":35.8136},{"date":"2020-05-19","close":35.5716},{"date":"2020-05-20","close":35.9345},{"date":"2020-05-21","close":35.5393},{"date":"2020-05-22","close":35.0553},{"date":"2020-05-26","close":36.5072},{"date":"2020-05-27","close":36.3782},{"date":"2020-05-28","close":36.5314},{"date":"2020-05-29","close":36.8864},{"date":"2020-06-01","close":37.6768},{"date":"2020-06-02","close":38.548},{"date":"2020-06-03","close":39.3626},{"date":"2020-06-04","close":38.9997},{"date":"2020-06-05","close":40.1209},{"date":"2020-06-08","close":40.7016},{"date":"2020-06-09","close":40.2338},{"date":"2020-06-10","close":39.8466},{"date":"2020-06-11","close":37.7172},{"date":"2020-06-12","close":38.5964},{"date":"2020-06-15","close":38.4673},{"date":"2020-06-16","close":38.8867},{"date":"2020-06-17","close":39.0239},{"date":"2020-06-18","close":38.9271},{"date":"2020-06-19","close":38.6448},{"date":"2020-06-22","close":38.7335},{"date":"2020-06-23","close":38.6367},{"date":"2020-06-24","close":37.9188},{"date":"2020-06-25","close":38.0721},{"date":"2020-06-26","close":37.693},{"date":"2020-06-29","close":37.7897},{"date":"2020-06-30","close":37.6365},{"date":"2020-07-01","close":38.1043},{"date":"2020-07-02","close":38.9674},{"date":"2020-07-06","close":39.8224},{"date":"2020-07-07","close":38.9674},{"date":"2020-07-08","close":39.1691},{"date":"2020-07-09","close":38.556},{"date":"2020-07-10","close":38.5964},{"date":"2020-07-13","close":38.3141},{"date":"2020-07-14","close":38.6851},{"date":"2020-07-15","close":38.6528},{"date":"2020-07-16","close":38.3383},{"date":"2020-07-17","close":38.3463},{"date":"2020-07-20","close":38.5318},{"date":"2020-07-21","close":38.5399},{"date":"2020-07-22","close":38.7012},{"date":"2020-07-23","close":38.3463},{"date":"2020-07-24","close":38.1366},{"date":"2020-07-27","close":38.2899},{"date":"2020-07-28","close":38.1931},{"date":"2020-07-29","close":38.8787},{"date":"2020-07-30","close":38.4915},{"date":"2020-07-31","close":38.2334},{"date":"2020-08-03","close":38.3705},{"date":"2020-08-04","close":38.8303},{"date":"2020-08-05","close":39.0077},{"date":"2020-08-06","close":38.9835},{"date":"2020-08-07","close":38.8948},{"date":"2020-08-10","close":39.0239},{"date":"2020-08-11","close":39.1368},{"date":"2020-08-12","close":39.6853},{"date":"2020-08-13","close":39.4917},{"date":"2020-08-14","close":39.4272},{"date":"2020-08-17","close":39.7821},{"date":"2020-08-18","close":39.7256},{"date":"2020-08-19","close":39.2659},{"date":"2020-08-20","close":39.7256},{"date":"2020-08-21","close":39.8628},{"date":"2020-08-24","close":40.0483},{"date":"2020-08-25","close":40.016},{"date":"2020-08-26","close":40.1289},{"date":"2020-08-27","close":39.7337},{"date":"2020-08-28","close":40.4193},{"date":"2020-08-31","close":40.0886},{"date":"2020-09-01","close":39.9273},{"date":"2020-09-02","close":40.4112},{"date":"2020-09-03","close":39.8305},{"date":"2020-09-04","close":39.7256},{"date":"2020-09-08","close":39.4352},{"date":"2020-09-09","close":39.8869},{"date":"2020-09-10","close":39.3949},{"date":"2020-09-11","close":39.4352},{"date":"2020-09-14","close":39.774},{"date":"2020-09-15","close":40.2419},{"date":"2020-09-16","close":40.4596},{"date":"2020-09-17","close":40.5322},{"date":"2020-09-18","close":39.9999},{"date":"2020-09-21","close":39.2094},{"date":"2020-09-22","close":39.04},{"date":"2020-09-23","close":38.4028},{"date":"2020-09-24","close":38.6448},{"date":"2020-09-25","close":38.556},{"date":"2020-09-28","close":39.1771},{"date":"2020-09-29","close":38.9109},{"date":"2020-09-30","close":39.2094},{"date":"2020-10-01","close":39.6208},{"date":"2020-10-02","close":39.6046},{"date":"2020-10-05","close":40.016},{"date":"2020-10-06","close":39.766},{"date":"2020-10-07","close":39.9353},{"date":"2020-10-08","close":40.1128},{"date":"2020-10-09","close":40.1854},{"date":"2020-10-12","close":40.3386},{"date":"2020-10-13","close":39.9999},{"date":"2020-10-14","close":39.766},{"date":"2020-10-15","close":39.653},{"date":"2020-10-16","close":39.2901},{"date":"2020-10-19","close":39.3223},{"date":"2020-10-20","close":39.4352},{"date":"2020-10-21","close":39.4352},{"date":"2020-10-22","close":39.4675},{"date":"2020-10-23","close":39.6369},{"date":"2020-10-26","close":39.0481},{"date":"2020-10-27","close":38.7416},{"date":"2020-10-28","close":37.572},{"date":"2020-10-29","close":37.9672},{"date":"2020-10-30","close":37.8946},{"date":"2020-11-02","close":38.1689},{"date":"2020-11-03","close":38.9271},{"date":"2020-11-04","close":39.6208},{"date":"2020-11-05","close":40.6452},{"date":"2020-11-06","close":40.5484},{"date":"2020-11-09","close":41.5002},{"date":"2020-11-10","close":42.2181},{"date":"2020-11-11","close":42.9117},{"date":"2020-11-12","close":42.0003},{"date":"2020-11-13","close":42.3552},{"date":"2020-11-16","close":42.7424},{"date":"2020-11-17","close":42.8875},{"date":"2020-11-18","close":42.7101},{"date":"2020-11-19","close":42.9037},{"date":"2020-11-20","close":42.8149},{"date":"2020-11-23","close":42.7101},{"date":"2020-11-24","close":43.0892},{"date":"2020-11-25","close":43.2667},{"date":"2020-11-27","close":43.4441},{"date":"2020-11-30","close":42.6778},{"date":"2020-12-01","close":43.4441},{"date":"2020-12-02","close":43.2183},{"date":"2020-12-03","close":43.4199},{"date":"2020-12-04","close":43.5893},{"date":"2020-12-07","close":43.2828},{"date":"2020-12-08","close":43.315},{"date":"2020-12-09","close":43.315},{"date":"2020-12-10","close":43.5167},{"date":"2020-12-11","close":43.3312},{"date":"2020-12-14","close":43.5651},{"date":"2020-12-15","close":43.8393},{"date":"2020-12-16","close":44.1055},{"date":"2020-12-17","close":44.2749},{"date":"2020-12-18","close":43.7425},{"date":"2020-12-21","close":42.9976},{"date":"2020-12-22","close":42.9894},{"date":"2020-12-23","close":43.4942},{"date":"2020-12-24","close":43.6571},{"date":"2020-12-28","close":43.8118},{"date":"2020-12-29","close":44.1293},{"date":"2020-12-30","close":44.3328},{"date":"2020-12-31","close":44.2189},{"date":"2021-01-04","close":43.7629},{"date":"2021-01-05","close":44.3247},{"date":"2021-01-06","close":44.284},{"date":"2021-01-07","close":43.8932},{"date":"2021-01-08","close":44.2107},{"date":"2021-01-11","close":43.6326},{"date":"2021-01-12","close":43.7629},{"date":"2021-01-13","close":43.8525},{"date":"2021-01-14","close":44.1293},{"date":"2021-01-15","close":43.6815},{"date":"2021-01-19","close":44.284},{"date":"2021-01-20","close":44.5608},{"date":"2021-01-21","close":44.1456},{"date":"2021-01-22","close":43.8932},{"date":"2021-01-25","close":43.885},{"date":"2021-01-26","close":44.0153},{"date":"2021-01-27","close":43.4617},{"date":"2021-01-28","close":43.6733},{"date":"2021-01-29","close":43.2011},{"date":"2021-02-01","close":43.3802},{"date":"2021-02-02","close":43.7141},{"date":"2021-02-03","close":43.7548},{"date":"2021-02-04","close":43.6326},{"date":"2021-02-05","close":44.0479},{"date":"2021-02-08","close":44.0967},{"date":"2021-02-09","close":44.2351},{"date":"2021-02-10","close":44.1944},{"date":"2021-02-11","close":44.4305},{"date":"2021-02-12","close":44.5771},{"date":"2021-02-16","close":44.8376},{"date":"2021-02-17","close":44.6504},{"date":"2021-02-18","close":44.398},{"date":"2021-02-19","close":44.5282},{"date":"2021-02-22","close":44.5445},{"date":"2021-02-23","close":45.2529},{"date":"2021-02-24","close":45.375},{"date":"2021-02-25","close":44.9598},{"date":"2021-02-26","close":44.4957},{"date":"2021-03-01","close":45.147},{"date":"2021-03-02","close":44.9923},{"date":"2021-03-03","close":44.7155},{"date":"2021-03-04","close":44.6911},{"date":"2021-03-05","close":44.4713},{"date":"2021-03-08","close":44.2107},{"date":"2021-03-09","close":44.6341},{"date":"2021-03-10","close":44.8051},{"date":"2021-03-11","close":45.0249},{"date":"2021-03-12","close":45.0412},{"date":"2021-03-15","close":45.3343},{"date":"2021-03-16","close":45.7495},{"date":"2021-03-17","close":45.831},{"date":"2021-03-18","close":45.3424},{"date":"2021-03-19","close":45.5786},{"date":"2021-03-22","close":45.4483},{"date":"2021-03-23","close":45.204},{"date":"2021-03-24","close":45.0086},{"date":"2021-03-25","close":44.9598},{"date":"2021-03-26","close":45.5623},{"date":"2021-03-29","close":45.546},{"date":"2021-03-30","close":45.6681},{"date":"2021-03-31","close":45.3994},{"date":"2021-04-01","close":45.6111},{"date":"2021-04-05","close":46.0019},{"date":"2021-04-06","close":45.7902},{"date":"2021-04-07","close":46.0834},{"date":"2021-04-08","close":46.3032},{"date":"2021-04-09","close":46.0019},{"date":"2021-04-12","close":45.888},{"date":"2021-04-13","close":46.2788},{"date":"2021-04-14","close":46.5556},{"date":"2021-04-15","close":46.9301},{"date":"2021-04-16","close":47.1988},{"date":"2021-04-19","close":47.0848},{"date":"2021-04-20","close":46.808},{"date":"2021-04-21","close":46.8161},{"date":"2021-04-22","close":46.694},{"date":"2021-04-23","close":46.8731},{"date":"2021-04-26","close":46.9871},{"date":"2021-04-27","close":46.751},{"date":"2021-04-28","close":46.9627},{"date":"2021-04-29","close":46.979},{"date":"2021-04-30","close":46.523},{"date":"2021-05-03","close":46.9464},{"date":"2021-05-04","close":46.5719},{"date":"2021-05-05","close":46.6859},{"date":"2021-05-06","close":46.979},{"date":"2021-05-07","close":47.5733},{"date":"2021-05-10","close":47.4593},{"date":"2021-05-11","close":46.9953},{"date":"2021-05-12","close":46.0752},{"date":"2021-05-13","close":46.1078},{"date":"2021-05-14","close":46.4335},{"date":"2021-05-17","close":46.58},{"date":"2021-05-18","close":47.0034},{"date":"2021-05-19","close":46.7673},{"date":"2021-05-20","close":47.3291},{"date":"2021-05-21","close":46.9057},{"date":"2021-05-24","close":47.3616},{"date":"2021-05-25","close":47.4105},{"date":"2021-05-26","close":47.5978},{"date":"2021-05-27","close":47.7932},{"date":"2021-05-28","close":47.9397},{"date":"2021-06-01","close":48.1026},{"date":"2021-06-02","close":48.6725},{"date":"2021-06-03","close":48.241},{"date":"2021-06-04","close":48.5585},{"date":"2021-06-07","close":48.8923},{"date":"2021-06-08","close":49.218},{"date":"2021-06-09","close":49.218},{"date":"2021-06-10","close":49.5437},{"date":"2021-06-11","close":49.275},{"date":"2021-06-14","close":49.389},{"date":"2021-06-15","close":48.9656},{"date":"2021-06-16","close":48.6806},{"date":"2021-06-17","close":48.2165},{"date":"2021-06-18","close":47.671},{"date":"2021-06-21","close":48.2084},{"date":"2021-06-22","close":48.3875},{"date":"2021-06-23","close":48.013},{"date":"2021-06-24","close":48.2247},{"date":"2021-06-25","close":48.2165},{"date":"2021-06-28","close":47.8502},{"date":"2021-06-29","close":47.7769},{"date":"2021-06-30","close":47.5163},{"date":"2021-07-01","close":47.5326},{"date":"2021-07-02","close":47.9723},{"date":"2021-07-06","close":48.1351},{"date":"2021-07-07","close":48.2491},{"date":"2021-07-08","close":47.9072},{"date":"2021-07-09","close":48.5829},{"date":"2021-07-12","close":48.8679},{"date":"2021-07-13","close":48.3957},{"date":"2021-07-14","close":48.3061},{"date":"2021-07-15","close":48.1677},{"date":"2021-07-16","close":47.7199},{"date":"2021-07-19","close":47.093},{"date":"2021-07-20","close":47.2558},{"date":"2021-07-21","close":47.6792},{"date":"2021-07-22","close":47.7687},{"date":"2021-07-23","close":47.8257},{"date":"2021-07-26","close":47.5163},{"date":"2021-07-27","close":47.4186},{"date":"2021-07-28","close":47.8583},{"date":"2021-07-29","close":47.7932},{"date":"2021-07-30","close":47.5489},{"date":"2021-08-02","close":47.8257},{"date":"2021-08-03","close":47.9886},{"date":"2021-08-04","close":47.9967},{"date":"2021-08-05","close":48.3305},{"date":"2021-08-06","close":47.8827},{"date":"2021-08-09","close":47.8339},{"date":"2021-08-10","close":47.6629},{"date":"2021-08-11","close":48.298},{"date":"2021-08-12","close":48.1188},{"date":"2021-08-13","close":48.3712},{"date":"2021-08-16","close":48.3875},{"date":"2021-08-17","close":47.7932},{"date":"2021-08-18","close":47.9479},{"date":"2021-08-19","close":47.6792},{"date":"2021-08-20","close":47.8827},{"date":"2021-08-23","close":47.7687},{"date":"2021-08-24","close":47.8583},{"date":"2021-08-25","close":47.6955},{"date":"2021-08-26","close":47.6385},{"date":"2021-08-27","close":48.4445},{"date":"2021-08-30","close":48.4282},{"date":"2021-08-31","close":48.2491},{"date":"2021-09-01","close":48.6888},{"date":"2021-09-02","close":48.6888},{"date":"2021-09-03","close":48.9086},{"date":"2021-09-07","close":48.4608},{"date":"2021-09-08","close":47.9967},{"date":"2021-09-09","close":48.2735},{"date":"2021-09-10","close":47.956},{"date":"2021-09-13","close":48.3468},{"date":"2021-09-14","close":48.0049},{"date":"2021-09-15","close":48.0211},{"date":"2021-09-16","close":47.6955},{"date":"2021-09-17","close":47.2639},{"date":"2021-09-20","close":46.0996},{"date":"2021-09-21","close":46.7836},{"date":"2021-09-22","close":46.9545},{"date":"2021-09-23","close":47.4675},{"date":"2021-09-24","close":46.8595},{"date":"2021-09-27","close":46.9994},{"date":"2021-09-28","close":46.3988},{"date":"2021-09-29","close":46.1932},{"date":"2021-09-30","close":46.3248},{"date":"2021-10-01","close":46.259},{"date":"2021-10-04","close":46.2508},{"date":"2021-10-05","close":46.1027},{"date":"2021-10-06","close":45.8806},{"date":"2021-10-07","close":46.259},{"date":"2021-10-08","close":45.7901},{"date":"2021-10-11","close":45.971},{"date":"2021-10-12","close":46.1027},{"date":"2021-10-13","close":46.769},{"date":"2021-10-14","close":46.9829},{"date":"2021-10-15","close":47.3202},{"date":"2021-10-18","close":47.1968},{"date":"2021-10-19","close":47.3038},{"date":"2021-10-20","close":47.3943},{"date":"2021-10-21","close":47.5177},{"date":"2021-10-22","close":47.7809},{"date":"2021-10-25","close":47.6987},{"date":"2021-10-26","close":47.3943},{"date":"2021-10-27","close":47.4436},{"date":"2021-10-28","close":47.7974},{"date":"2021-10-29","close":47.3038},{"date":"2021-11-01","close":47.2791},{"date":"2021-11-02","close":47.057},{"date":"2021-11-03","close":47.5094},{"date":"2021-11-04","close":47.5259},{"date":"2021-11-05","close":47.6082},{"date":"2021-11-08","close":47.8056},{"date":"2021-11-09","close":47.5177},{"date":"2021-11-10","close":47.2215},{"date":"2021-11-11","close":47.4765},{"date":"2021-11-12","close":47.5177},{"date":"2021-11-15","close":47.4025},{"date":"2021-11-16","close":47.4025},{"date":"2021-11-17","close":47.0981},{"date":"2021-11-18","close":47.2791},{"date":"2021-11-19","close":47.2297},{"date":"2021-11-22","close":46.7526},{"date":"2021-11-23","close":46.9336},{"date":"2021-11-24","close":47.057},{"date":"2021-11-26","close":46.078},{"date":"2021-11-29","close":45.897},{"date":"2021-11-30","close":45.4034},{"date":"2021-12-01","close":45.0743},{"date":"2021-12-02","close":45.6996},{"date":"2021-12-03","close":45.7325},{"date":"2021-12-06","close":46.0451},{"date":"2021-12-07","close":46.6868},{"date":"2021-12-08","close":46.6539},{"date":"2021-12-09","close":46.4976},{"date":"2021-12-10","close":46.6127},{"date":"2021-12-13","close":45.9793},{"date":"2021-12-14","close":45.7407},{"date":"2021-12-15","close":46.0698},{"date":"2021-12-16","close":45.8394},{"date":"2021-12-17","close":45.9135},{"date":"2021-12-20","close":45.3787},{"date":"2021-12-21","close":45.7477},{"date":"2021-12-22","close":45.7998},{"date":"2021-12-23","close":45.9821},{"date":"2021-12-27","close":46.5552},{"date":"2021-12-28","close":46.5639},{"date":"2021-12-29","close":46.7636},{"date":"2021-12-30","close":46.833},{"date":"2021-12-31","close":46.8417},{"date":"2022-01-03","close":46.9372},{"date":"2022-01-04","close":47.024},{"date":"2022-01-05","close":46.3294},{"date":"2022-01-06","close":46.3555},{"date":"2022-01-07","close":46.4423},{"date":"2022-01-10","close":46.2513},{"date":"2022-01-11","close":46.5639},{"date":"2022-01-12","close":46.8417},{"date":"2022-01-13","close":46.4684},{"date":"2022-01-14","close":46.4336},{"date":"2022-01-18","close":45.8085},{"date":"2022-01-19","close":46.0777},{"date":"2022-01-20","close":45.6869},{"date":"2022-01-21","close":45.6696},{"date":"2022-01-24","close":45.5741},{"date":"2022-01-25","close":45.2876},{"date":"2022-01-26","close":45.1573},{"date":"2022-01-27","close":44.8274},{"date":"2022-01-28","close":45.0705},{"date":"2022-01-31","close":45.8953},{"date":"2022-02-01","close":45.7738},{"date":"2022-02-02","close":46.0863},{"date":"2022-02-03","close":45.7217},{"date":"2022-02-04","close":45.5741},{"date":"2022-02-07","close":45.4265},{"date":"2022-02-08","close":45.357},{"date":"2022-02-09","close":45.93},{"date":"2022-02-10","close":45.9127},{"date":"2022-02-11","close":45.4352},{"date":"2022-02-14","close":44.9663},{"date":"2022-02-15","close":45.8085},{"date":"2022-02-16","close":46.2166},{"date":"2022-02-17","close":45.6783},{"date":"2022-02-18","close":45.6696},{"date":"2022-02-22","close":45.357},{"date":"2022-02-23","close":44.8882},{"date":"2022-02-24","close":44.4454},{"date":"2022-02-25","close":45.2007},{"date":"2022-02-28","close":44.9142},{"date":"2022-03-01","close":44.3759},{"date":"2022-03-02","close":44.5495},{"date":"2022-03-03","close":44.3498},{"date":"2022-03-04","close":43.6118},{"date":"2022-03-07","close":42.6047},{"date":"2022-03-08","close":42.7262},{"date":"2022-03-09","close":43.6987},{"date":"2022-03-10","close":43.4208},{"date":"2022-03-11","close":43.2211},{"date":"2022-03-14","close":42.9607},{"date":"2022-03-15","close":42.787},{"date":"2022-03-16","close":44.3759},{"date":"2022-03-17","close":44.9316},{"date":"2022-03-18","close":45.3483},{"date":"2022-03-21","close":44.8361},{"date":"2022-03-22","close":45.4265},{"date":"2022-03-23","close":44.619},{"date":"2022-03-24","close":44.6798},{"date":"2022-03-25","close":45.1486},{"date":"2022-03-28","close":45.0879},{"date":"2022-03-29","close":45.7043},{"date":"2022-03-30","close":45.5393},{"date":"2022-03-31","close":45.1052},{"date":"2022-04-01","close":45.7564},{"date":"2022-04-04","close":45.878},{"date":"2022-04-05","close":45.8259},{"date":"2022-04-06","close":45.2528},{"date":"2022-04-07","close":44.9923},{"date":"2022-04-08","close":45.0184},{"date":"2022-04-11","close":44.6624},{"date":"2022-04-12","close":44.1415},{"date":"2022-04-13","close":44.4974},{"date":"2022-04-14","close":44.5582},{"date":"2022-04-18","close":44.3498},{"date":"2022-04-19","close":44.3585},{"date":"2022-04-20","close":44.2196},{"date":"2022-04-21","close":43.8029},{"date":"2022-04-22","close":43.308},{"date":"2022-04-25","close":43.0735},{"date":"2022-04-26","close":42.6134},{"date":"2022-04-27","close":42.6655},{"date":"2022-04-28","close":42.8738},{"date":"2022-04-29","close":42.2487},{"date":"2022-05-02","close":41.6149},{"date":"2022-05-03","close":42.0577},{"date":"2022-05-04","close":42.3703},{"date":"2022-05-05","close":41.5454},{"date":"2022-05-06","close":40.8595},{"date":"2022-05-09","close":39.6787},{"date":"2022-05-10","close":39.6961},{"date":"2022-05-11","close":39.5745},{"date":"2022-05-12","close":39.4703},{"date":"2022-05-13","close":40.4862},{"date":"2022-05-16","close":40.5643},{"date":"2022-05-17","close":40.955},{"date":"2022-05-18","close":40.4341},{"date":"2022-05-19","close":40.955},{"date":"2022-05-20","close":40.9637},{"date":"2022-05-23","close":41.4239},{"date":"2022-05-24","close":41.146},{"date":"2022-05-25","close":41.0679},{"date":"2022-05-26","close":41.4933},{"date":"2022-05-27","close":41.9709},{"date":"2022-05-31","close":41.5454},{"date":"2022-06-01","close":41.2329},{"date":"2022-06-02","close":41.8319},{"date":"2022-06-03","close":41.2676},{"date":"2022-06-06","close":41.3197},{"date":"2022-06-07","close":41.2068},{"date":"2022-06-08","close":40.9203},{"date":"2022-06-09","close":40.052},{"date":"2022-06-10","close":39.3748},{"date":"2022-06-13","close":38.003},{"date":"2022-06-14","close":37.9075},{"date":"2022-06-15","close":38.3329},{"date":"2022-06-16","close":38.2461},{"date":"2022-06-17","close":37.7338},{"date":"2022-06-21","close":38.3677},{"date":"2022-06-22","close":38.1766},{"date":"2022-06-23","close":38.4111},{"date":"2022-06-24","close":39.0102},{"date":"2022-06-27","close":38.8626},{"date":"2022-06-28","close":39.314},{"date":"2022-06-29","close":38.6194},{"date":"2022-06-30","close":38.4371},{"date":"2022-07-01","close":38.4371},{"date":"2022-07-05","close":37.7338},{"date":"2022-07-06","close":38.029},{"date":"2022-07-07","close":38.3416},{"date":"2022-07-08","close":38.3503},{"date":"2022-07-11","close":37.7599},{"date":"2022-07-12","close":37.6991},{"date":"2022-07-13","close":37.812},{"date":"2022-07-14","close":37.1348},{"date":"2022-07-15","close":37.43},{"date":"2022-07-18","close":37.6297},{"date":"2022-07-19","close":38.3503},{"date":"2022-07-20","close":38.1332},{"date":"2022-07-21","close":38.2374},{"date":"2022-07-22","close":38.6802},{"date":"2022-07-25","close":38.8539},{"date":"2022-07-26","close":38.6368},{"date":"2022-07-27","close":38.9841},{"date":"2022-07-28","close":39.453},{"date":"2022-07-29","close":39.8697},{"date":"2022-08-01","close":39.7482},{"date":"2022-08-02","close":39.0362},{"date":"2022-08-03","close":39.1491},{"date":"2022-08-04","close":39.4182},{"date":"2022-08-05","close":39.1057},{"date":"2022-08-08","close":39.1491},{"date":"2022-08-09","close":39.0362},{"date":"2022-08-10","close":39.9392},{"date":"2022-08-11","close":39.8524},{"date":"2022-08-12","close":40.0781},{"date":"2022-08-15","close":39.8958},{"date":"2022-08-16","close":39.9044},{"date":"2022-08-17","close":39.4616},{"date":"2022-08-18","close":39.314},{"date":"2022-08-19","close":38.6715},{"date":"2022-08-22","close":38.194},{"date":"2022-08-23","close":38.0985},{"date":"2022-08-24","close":38.0724},{"date":"2022-08-25","close":38.5847},{"date":"2022-08-26","close":37.8901},{"date":"2022-08-29","close":37.7946},{"date":"2022-08-30","close":37.7165},{"date":"2022-08-31","close":37.6383},{"date":"2022-09-01","close":37.1261},{"date":"2022-09-02","close":36.9611},{"date":"2022-09-06","close":36.744},{"date":"2022-09-07","close":37.0306},{"date":"2022-09-08","close":36.9437},{"date":"2022-09-09","close":37.6557},{"date":"2022-09-12","close":38.1332},{"date":"2022-09-13","close":37.1348},{"date":"2022-09-14","close":36.7701},{"date":"2022-09-15","close":36.5183},{"date":"2022-09-16","close":36.6919},{"date":"2022-09-19","close":36.7527},{"date":"2022-09-20","close":35.8324},{"date":"2022-09-21","close":35.4851},{"date":"2022-09-22","close":35.1291},{"date":"2022-09-23","close":34.1654},{"date":"2022-09-26","close":33.2884},{"date":"2022-09-27","close":32.6546},{"date":"2022-09-28","close":33.1756},{"date":"2022-09-29","close":32.5504},{"date":"2022-09-30","close":33.1322},{"date":"2022-10-03","close":33.5142},{"date":"2022-10-04","close":34.3737},{"date":"2022-10-05","close":33.6097},{"date":"2022-10-06","close":33.3058},{"date":"2022-10-07","close":32.7675},{"date":"2022-10-10","close":32.5678},{"date":"2022-10-11","close":32.2552},{"date":"2022-10-12","close":32.0729},{"date":"2022-10-13","close":32.3334},{"date":"2022-10-14","close":31.9513},{"date":"2022-10-17","close":32.7762},{"date":"2022-10-18","close":32.6807},{"date":"2022-10-19","close":31.9861},{"date":"2022-10-20","close":32.342},{"date":"2022-10-21","close":32.5244},{"date":"2022-10-24","close":31.8298},{"date":"2022-10-25","close":32.6807},{"date":"2022-10-26","close":33.0193},{"date":"2022-10-27","close":33.0887},{"date":"2022-10-28","close":33.0974},{"date":"2022-10-31","close":32.4549},{"date":"2022-11-01","close":32.9238},{"date":"2022-11-02","close":32.4549},{"date":"2022-11-03","close":32.6025},{"date":"2022-11-04","close":33.3405},{"date":"2022-11-07","close":33.2798},{"date":"2022-11-08","close":33.5663},{"date":"2022-11-09","close":33.3058},{"date":"2022-11-10","close":35.2159},{"date":"2022-11-11","close":36.0321},{"date":"2022-11-14","close":35.9105},{"date":"2022-11-15","close":36.145},{"date":"2022-11-16","close":35.7108},{"date":"2022-11-17","close":35.7542},{"date":"2022-11-18","close":35.7456},{"date":"2022-11-21","close":35.3375},{"date":"2022-11-22","close":35.6153},{"date":"2022-11-23","close":35.5111},{"date":"2022-11-25","close":36.3446},{"date":"2022-11-28","close":35.7369},{"date":"2022-11-29","close":36.3273},{"date":"2022-11-30","close":36.7267},{"date":"2022-12-01","close":36.5096},{"date":"2022-12-02","close":36.6312},{"date":"2022-12-05","close":36.2405},{"date":"2022-12-06","close":36.2318},{"date":"2022-12-07","close":36.145},{"date":"2022-12-08","close":36.3794},{"date":"2022-12-09","close":36.7961},{"date":"2022-12-12","close":36.4315},{"date":"2022-12-13","close":37.1261},{"date":"2022-12-14","close":37.4386},{"date":"2022-12-15","close":36.9698},{"date":"2022-12-16","close":36.0581},{"date":"2022-12-19","close":36.0363},{"date":"2022-12-20","close":35.5735},{"date":"2022-12-21","close":35.9053},{"date":"2022-12-22","close":35.7918},{"date":"2022-12-23","close":35.9141},{"date":"2022-12-27","close":36.0712},{"date":"2022-12-28","close":35.4687},{"date":"2022-12-29","close":36.2371},{"date":"2022-12-30","close":36.0974},{"date":"2023-01-03","close":36.5777},{"date":"2023-01-04","close":37.2413},{"date":"2023-01-05","close":36.5864},{"date":"2023-01-06","close":37.2064},{"date":"2023-01-09","close":37.2151},{"date":"2023-01-10","close":37.1889},{"date":"2023-01-11","close":37.8525},{"date":"2023-01-12","close":38.0359},{"date":"2023-01-13","close":38.0097},{"date":"2023-01-17","close":38.4201},{"date":"2023-01-18","close":38.0272},{"date":"2023-01-19","close":38.0796},{"date":"2023-01-20","close":38.4288},{"date":"2023-01-23","close":38.7082},{"date":"2023-01-24","close":38.6209},{"date":"2023-01-25","close":38.8741},{"date":"2023-01-26","close":38.9353},{"date":"2023-01-27","close":39.1012},{"date":"2023-01-30","close":38.6209},{"date":"2023-01-31","close":38.5598},{"date":"2023-02-01","close":38.9615},{"date":"2023-02-02","close":39.3981},{"date":"2023-02-03","close":38.7344},{"date":"2023-02-06","close":38.2018},{"date":"2023-02-07","close":38.2105},{"date":"2023-02-08","close":38.0621},{"date":"2023-02-09","close":37.7914},{"date":"2023-02-10","close":37.7652},{"date":"2023-02-13","close":37.9486},{"date":"2023-02-14","close":37.8874},{"date":"2023-02-15","close":37.4159},{"date":"2023-02-16","close":37.1802},{"date":"2023-02-17","close":37.285},{"date":"2023-02-21","close":36.8658},{"date":"2023-02-22","close":36.6388},{"date":"2023-02-23","close":36.8134},{"date":"2023-02-24","close":36.3506},{"date":"2023-02-27","close":36.6126},{"date":"2023-02-28","close":36.4467},{"date":"2023-03-01","close":36.2633},{"date":"2023-03-02","close":36.2721},{"date":"2023-03-03","close":36.7087},{"date":"2023-03-06","close":36.6563},{"date":"2023-03-07","close":35.8791},{"date":"2023-03-08","close":35.9926},{"date":"2023-03-09","close":35.3901},{"date":"2023-03-10","close":35.1195},{"date":"2023-03-13","close":35.1544},{"date":"2023-03-14","close":35.5037},{"date":"2023-03-15","close":35.102},{"date":"2023-03-16","close":35.1893},{"date":"2023-03-17","close":34.7964},{"date":"2023-03-20","close":35.0845},{"date":"2023-03-21","close":35.0583},{"date":"2023-03-22","close":34.7353},{"date":"2023-03-23","close":34.8051},{"date":"2023-03-24","close":34.7615},{"date":"2023-03-27","close":34.8662},{"date":"2023-03-28","close":34.7789},{"date":"2023-03-29","close":34.9885},{"date":"2023-03-30","close":35.4513},{"date":"2023-03-31","close":35.4251},{"date":"2023-04-03","close":35.818},{"date":"2023-04-04","close":35.9926},{"date":"2023-04-05","close":35.6958},{"date":"2023-04-06","close":35.8529},{"date":"2023-04-10","close":35.722},{"date":"2023-04-11","close":36.0538},{"date":"2023-04-12","close":36.0974},{"date":"2023-04-13","close":36.5951},{"date":"2023-04-14","close":36.403},{"date":"2023-04-17","close":36.6039},{"date":"2023-04-18","close":36.5166},{"date":"2023-04-19","close":36.1847},{"date":"2023-04-20","close":36.2633},{"date":"2023-04-21","close":36.307},{"date":"2023-04-24","close":36.2808},{"date":"2023-04-25","close":35.8966},{"date":"2023-04-26","close":36.1149},{"date":"2023-04-27","close":36.5427},{"date":"2023-04-28","close":36.8746},{"date":"2023-05-01","close":36.6213},{"date":"2023-05-02","close":36.0014},{"date":"2023-05-03","close":36.1411},{"date":"2023-05-04","close":36.3856},{"date":"2023-05-05","close":36.9269},{"date":"2023-05-08","close":36.8396},{"date":"2023-05-09","close":36.3419},{"date":"2023-05-10","close":36.4642},{"date":"2023-05-11","close":36.2895},{"date":"2023-05-12","close":35.8267},{"date":"2023-05-15","close":36.3594},{"date":"2023-05-16","close":35.8529},{"date":"2023-05-17","close":35.9315},{"date":"2023-05-18","close":35.2242},{"date":"2023-05-19","close":35.3989},{"date":"2023-05-22","close":35.4687},{"date":"2023-05-23","close":35.2155},{"date":"2023-05-24","close":34.7178},{"date":"2023-05-25","close":34.386},{"date":"2023-05-26","close":34.7003},{"date":"2023-05-30","close":34.482},{"date":"2023-05-31","close":34.3423},{"date":"2023-06-01","close":34.6217},{"date":"2023-06-02","close":35.5386},{"date":"2023-06-05","close":35.2854},{"date":"2023-06-06","close":35.7656},{"date":"2023-06-07","close":35.5386},{"date":"2023-06-08","close":35.6696},{"date":"2023-06-09","close":35.6346},{"date":"2023-06-12","close":35.5822},{"date":"2023-06-13","close":35.687},{"date":"2023-06-14","close":35.9141},{"date":"2023-06-15","close":36.0276},{"date":"2023-06-16","close":36.0538},{"date":"2023-06-20","close":35.4251},{"date":"2023-06-21","close":35.5037},{"date":"2023-06-22","close":35.0409},{"date":"2023-06-23","close":34.4733},{"date":"2023-06-26","close":34.5868},{"date":"2023-06-27","close":34.9797},{"date":"2023-06-28","close":35.0409},{"date":"2023-06-29","close":34.8662},{"date":"2023-06-30","close":35.0933},{"date":"2023-07-03","close":35.3727},{"date":"2023-07-05","close":35.5124},{"date":"2023-07-06","close":34.8488},{"date":"2023-07-07","close":35.1107},{"date":"2023-07-10","close":35.1718},{"date":"2023-07-11","close":35.6084},{"date":"2023-07-12","close":36.1323},{"date":"2023-07-13","close":36.665},{"date":"2023-07-14","close":36.3768},{"date":"2023-07-17","close":36.2808},{"date":"2023-07-18","close":36.2284},{"date":"2023-07-19","close":36.665},{"date":"2023-07-20","close":36.6301},{"date":"2023-07-21","close":36.5427},{"date":"2023-07-24","close":36.5166},{"date":"2023-07-25","close":36.6126},{"date":"2023-07-26","close":36.9619},{"date":"2023-07-27","close":36.9793},{"date":"2023-07-28","close":37.1278},{"date":"2023-07-31","close":37.0929},{"date":"2023-08-01","close":36.4991},{"date":"2023-08-02","close":35.949},{"date":"2023-08-03","close":36.0363},{"date":"2023-08-04","close":35.9839},{"date":"2023-08-07","close":36.176},{"date":"2023-08-08","close":35.8704},{"date":"2023-08-09","close":35.8966},{"date":"2023-08-10","close":35.8617},{"date":"2023-08-11","close":35.6172},{"date":"2023-08-14","close":35.0933},{"date":"2023-08-15","close":34.7178},{"date":"2023-08-16","close":34.5781},{"date":"2023-08-17","close":34.4995},{"date":"2023-08-18","close":34.4035},{"date":"2023-08-21","close":34.1415},{"date":"2023-08-22","close":34.2725},{"date":"2023-08-23","close":34.84},{"date":"2023-08-24","close":34.5694},{"date":"2023-08-25","close":34.7353},{"date":"2023-08-28","close":34.9885},{"date":"2023-08-29","close":35.5386},{"date":"2023-08-30","close":35.5473},{"date":"2023-08-31","close":35.4862},{"date":"2023-09-01","close":35.4163},{"date":"2023-09-05","close":35.3116},{"date":"2023-09-06","close":35.3465},{"date":"2023-09-07","close":35.3116},{"date":"2023-09-08","close":35.2155},{"date":"2023-09-11","close":35.2417},{"date":"2023-09-12","close":35.1806},{"date":"2023-09-13","close":34.9623},{"date":"2023-09-14","close":35.4513},{"date":"2023-09-15","close":35.1456},{"date":"2023-09-18","close":34.8837},{"date":"2023-09-19","close":34.9012},{"date":"2023-09-20","close":34.9797},{"date":"2023-09-21","close":34.4558},{"date":"2023-09-22","close":34.6392},{"date":"2023-09-25","close":34.4471},{"date":"2023-09-26","close":33.9232},{"date":"2023-09-27","close":33.7573},{"date":"2023-09-28","close":33.8359},{"date":"2023-09-29","close":33.993},{"date":"2023-10-02","close":33.539},{"date":"2023-10-03","close":33.1723},{"date":"2023-10-04","close":33.0675},{"date":"2023-10-05","close":33.5128},{"date":"2023-10-06","close":33.8795},{"date":"2023-10-09","close":33.6001},{"date":"2023-10-10","close":34.1153},{"date":"2023-10-11","close":34.2201},{"date":"2023-10-12","close":33.8271},{"date":"2023-10-13","close":33.3818},{"date":"2023-10-16","close":33.5477},{"date":"2023-10-17","close":33.6088},{"date":"2023-10-18","close":32.9452},{"date":"2023-10-19","close":32.5261},{"date":"2023-10-20","close":32.4126},{"date":"2023-10-23","close":32.3253},{"date":"2023-10-24","close":32.5872},{"date":"2023-10-25","close":32.1768},{"date":"2023-10-26","close":32.072},{"date":"2023-10-27","close":32.072},{"date":"2023-10-30","close":32.3951},{"date":"2023-10-31","close":32.6483},{"date":"2023-11-01","close":32.9976},{"date":"2023-11-02","close":34.0367},{"date":"2023-11-03","close":34.8575},{"date":"2023-11-06","close":34.4558},{"date":"2023-11-07","close":34.1852},{"date":"2023-11-08","close":34.159},{"date":"2023-11-09","close":33.8621},{"date":"2023-11-10","close":33.993},{"date":"2023-11-13","close":33.9581},{"date":"2023-11-14","close":35.4076},{"date":"2023-11-15","close":35.4862},{"date":"2023-11-16","close":35.2504},{"date":"2023-11-17","close":35.4949},{"date":"2023-11-20","close":35.7481},{"date":"2023-11-21","close":35.4338},{"date":"2023-11-22","close":35.5473},{"date":"2023-11-24","close":35.8529},{"date":"2023-11-27","close":35.7569},{"date":"2023-11-28","close":35.8442},{"date":"2023-11-29","close":35.8529},{"date":"2023-11-30","close":35.7132},{"date":"2023-12-01","close":36.3244},{"date":"2023-12-04","close":36.1935},{"date":"2023-12-05","close":36.08},{"date":"2023-12-06","close":36.2721},{"date":"2023-12-07","close":36.4991},{"date":"2023-12-08","close":36.2284},{"date":"2023-12-11","close":36.2371},{"date":"2023-12-12","close":36.2808},{"date":"2023-12-13","close":37.1103},{"date":"2023-12-14","close":38.001},{"date":"2023-12-15","close":37.4421},{"date":"2023-12-18","close":37.3342},{"date":"2023-12-19","close":37.7423},{"date":"2023-12-20","close":37.2707},{"date":"2023-12-21","close":37.8511},{"date":"2023-12-22","close":38.1141},{"date":"2023-12-26","close":38.1232},{"date":"2023-12-27","close":38.504},{"date":"2023-12-28","close":38.5584},{"date":"2023-12-29","close":38.6219},{"date":"2024-01-02","close":37.9871},{"date":"2024-01-03","close":37.6153},{"date":"2024-01-04","close":37.5156},{"date":"2024-01-05","close":37.6969},{"date":"2024-01-08","close":37.9146},{"date":"2024-01-09","close":37.6153},{"date":"2024-01-10","close":37.6697},{"date":"2024-01-11","close":37.6969},{"date":"2024-01-12","close":37.8964},{"date":"2024-01-16","close":37.0168},{"date":"2024-01-17","close":36.2732},{"date":"2024-01-18","close":36.3367},{"date":"2024-01-19","close":36.6994},{"date":"2024-01-22","close":36.7085},{"date":"2024-01-23","close":36.5181},{"date":"2024-01-24","close":36.645},{"date":"2024-01-25","close":36.781},{"date":"2024-01-26","close":36.8264},{"date":"2024-01-29","close":37.0894},{"date":"2024-01-30","close":36.908},{"date":"2024-01-31","close":36.8536},{"date":"2024-02-01","close":37.0078},{"date":"2024-02-02","close":36.5453},{"date":"2024-02-05","close":36.4455},{"date":"2024-02-06","close":36.8717},{"date":"2024-02-07","close":36.7357},{"date":"2024-02-08","close":36.6813},{"date":"2024-02-09","close":36.509},{"date":"2024-02-12","close":36.6904},{"date":"2024-02-13","close":35.7201},{"date":"2024-02-14","close":36.1281},{"date":"2024-02-15","close":36.6813},{"date":"2024-02-16","close":36.5906},{"date":"2024-02-20","close":36.5181},{"date":"2024-02-21","close":36.7538},{"date":"2024-02-22","close":36.8173},{"date":"2024-02-23","close":36.8083},{"date":"2024-02-26","close":36.6541},{"date":"2024-02-27","close":36.6813},{"date":"2024-02-28","close":36.3186},{"date":"2024-02-29","close":36.4818},{"date":"2024-03-01","close":36.8173},{"date":"2024-03-04","close":36.6722},{"date":"2024-03-05","close":36.4546},{"date":"2024-03-06","close":36.7992},{"date":"2024-03-07","close":37.0984},{"date":"2024-03-08","close":37.3614},{"date":"2024-03-11","close":37.2526},{"date":"2024-03-12","close":37.2435},{"date":"2024-03-13","close":37.2707},{"date":"2024-03-14","close":36.9715},{"date":"2024-03-15","close":37.044},{"date":"2024-03-18","close":37.0168},{"date":"2024-03-19","close":37.3342},{"date":"2024-03-20","close":37.7876},{"date":"2024-03-21","close":37.8602},{"date":"2024-03-22","close":37.7423},{"date":"2024-03-25","close":37.8964},{"date":"2024-03-26","close":37.7967},{"date":"2024-03-27","close":38.1413},{"date":"2024-03-28","close":38.2138},{"date":"2024-04-01","close":38.1141},{"date":"2024-04-02","close":37.8058},{"date":"2024-04-03","close":37.6879},{"date":"2024-04-04","close":37.4521},{"date":"2024-04-05","close":37.5518},{"date":"2024-04-08","close":37.9871},{"date":"2024-04-09","close":38.0778},{"date":"2024-04-10","close":37.1166},{"date":"2024-04-11","close":37.2798},{"date":"2024-04-12","close":36.7357},{"date":"2024-04-15","close":36.4365},{"date":"2024-04-16","close":36.0465},{"date":"2024-04-17","close":36.1009},{"date":"2024-04-18","close":36.0919},{"date":"2024-04-19","close":36.1916},{"date":"2024-04-22","close":36.5543},{"date":"2024-04-23","close":36.9352},{"date":"2024-04-24","close":36.5725},{"date":"2024-04-25","close":36.3458},{"date":"2024-04-26","close":36.7901},{"date":"2024-04-29","close":37.2979},{"date":"2024-04-30","close":36.8355},{"date":"2024-05-01","close":36.9261},{"date":"2024-05-02","close":38.0325},{"date":"2024-05-03","close":38.2682},{"date":"2024-05-06","close":38.3771},{"date":"2024-05-07","close":38.3227},{"date":"2024-05-08","close":38.0053},{"date":"2024-05-09","close":38.3227},{"date":"2024-05-10","close":38.1866},{"date":"2024-05-13","close":38.2138},{"date":"2024-05-14","close":38.241},{"date":"2024-05-15","close":38.8577},{"date":"2024-05-16","close":38.9121},{"date":"2024-05-17","close":39.0481},{"date":"2024-05-20","close":38.8123},{"date":"2024-05-21","close":38.7126},{"date":"2024-05-22","close":38.3136},{"date":"2024-05-23","close":37.6697},{"date":"2024-05-24","close":37.8692},{"date":"2024-05-28","close":37.7332},{"date":"2024-05-29","close":37.2435},{"date":"2024-05-30","close":37.6063},{"date":"2024-05-31","close":37.8148},{"date":"2024-06-03","close":38.0325},{"date":"2024-06-04","close":38.1232},{"date":"2024-06-05","close":38.2955},{"date":"2024-06-06","close":38.1594},{"date":"2024-06-07","close":37.4612},{"date":"2024-06-10","close":37.6697},{"date":"2024-06-11","close":37.1256},{"date":"2024-06-12","close":37.4158},{"date":"2024-06-13","close":37.0712},{"date":"2024-06-14","close":37.1347},{"date":"2024-06-17","close":36.9171},{"date":"2024-06-18","close":37.1166},{"date":"2024-06-20","close":36.8808},{"date":"2024-06-21","close":36.6632},{"date":"2024-06-24","close":37.0168},{"date":"2024-06-25","close":36.8808},{"date":"2024-06-26","close":36.5181},{"date":"2024-06-27","close":36.5815},{"date":"2024-06-28","close":36.7901},{"date":"2024-07-01","close":36.6813},{"date":"2024-07-02","close":36.8355},{"date":"2024-07-03","close":37.2979},{"date":"2024-07-05","close":37.4884},{"date":"2024-07-08","close":37.3342},{"date":"2024-07-09","close":37.3251},{"date":"2024-07-10","close":37.7967},{"date":"2024-07-11","close":38.4496},{"date":"2024-07-12","close":39.0118},{"date":"2024-07-15","close":38.7851},{"date":"2024-07-16","close":39.0663},{"date":"2024-07-17","close":39.03},{"date":"2024-07-18","close":38.7398},{"date":"2024-07-19","close":38.4677},{"date":"2024-07-22","close":38.6854},{"date":"2024-07-23","close":38.3499},{"date":"2024-07-24","close":37.8602},{"date":"2024-07-25","close":37.8692},{"date":"2024-07-26","close":38.241},{"date":"2024-07-29","close":38.2682},{"date":"2024-07-30","close":38.3861},{"date":"2024-07-31","close":38.631},{"date":"2024-08-01","close":38.0234},{"date":"2024-08-02","close":38.0415},{"date":"2024-08-05","close":37.1438},{"date":"2024-08-06","close":37.5518},{"date":"2024-08-07","close":37.7786},{"date":"2024-08-08","close":38.2955},{"date":"2024-08-09","close":38.5312},{"date":"2024-08-12","close":38.3408},{"date":"2024-08-13","close":38.9574},{"date":"2024-08-14","close":38.9756},{"date":"2024-08-15","close":39.1025},{"date":"2024-08-16","close":39.2476},{"date":"2024-08-19","close":39.7464},{"date":"2024-08-20","close":39.4381},{"date":"2024-08-21","close":39.6285},{"date":"2024-08-22","close":39.5106},{"date":"2024-08-23","close":40.2361},{"date":"2024-08-26","close":40.5988},{"date":"2024-08-27","close":40.6079},{"date":"2024-08-28","close":40.3812},{"date":"2024-08-29","close":40.227},{"date":"2024-08-30","close":40.4265},{"date":"2024-09-03","close":40.0366},{"date":"2024-09-04","close":40.1998},{"date":"2024-09-05","close":40.7802},{"date":"2024-09-06","close":40.4084},{"date":"2024-09-09","close":40.6623},{"date":"2024-09-10","close":40.8074},{"date":"2024-09-11","close":40.6986},{"date":"2024-09-12","close":41.0159},{"date":"2024-09-13","close":41.3243},{"date":"2024-09-16","close":41.6417},{"date":"2024-09-17","close":41.3515},{"date":"2024-09-18","close":41.1792},{"date":"2024-09-19","close":41.8321},{"date":"2024-09-20","close":41.4059},{"date":"2024-09-23","close":41.6779},{"date":"2024-09-24","close":42.1132},{"date":"2024-09-25","close":41.7142},{"date":"2024-09-26","close":42.7389},{"date":"2024-09-27","close":42.8296},{"date":"2024-09-30","close":42.5394},{"date":"2024-10-01","close":42.6392},{"date":"2024-10-02","close":43.1017},{"date":"2024-10-03","close":42.4034},{"date":"2024-10-04","close":42.3943},{"date":"2024-10-07","close":42.0407},{"date":"2024-10-08","close":41.4966},{"date":"2024-10-09","close":41.3061},{"date":"2024-10-10","close":41.1429},{"date":"2024-10-11","close":41.3696},{"date":"2024-10-14","close":41.2971},{"date":"2024-10-15","close":41.1066},{"date":"2024-10-16","close":41.4784},{"date":"2024-10-17","close":40.9978},{"date":"2024-10-18","close":41.1157},{"date":"2024-10-21","close":40.4265},{"date":"2024-10-22","close":40.1998},{"date":"2024-10-23","close":39.955},{"date":"2024-10-24","close":39.9005},{"date":"2024-10-25","close":39.6648},{"date":"2024-10-28","close":40.1091},{"date":"2024-10-29","close":39.7555},{"date":"2024-10-30","close":39.8008},{"date":"2024-10-31","close":39.5922},{"date":"2024-11-01","close":39.6013},{"date":"2024-11-04","close":39.6466},{"date":"2024-11-05","close":40.0728},{"date":"2024-11-06","close":39.293},{"date":"2024-11-07","close":39.9096},{"date":"2024-11-08","close":39.4471},{"date":"2024-11-11","close":39.2567},{"date":"2024-11-12","close":38.6582},{"date":"2024-11-13","close":38.3317},{"date":"2024-11-14","close":38.3227},{"date":"2024-11-15","close":38.4224},{"date":"2024-11-18","close":38.5131},{"date":"2024-11-19","close":38.6128},{"date":"2024-11-20","close":38.4043},{"date":"2024-11-21","close":38.3227},{"date":"2024-11-22","close":38.5131},{"date":"2024-11-25","close":38.767},{"date":"2024-11-26","close":38.6673},{"date":"2024-11-27","close":39.1751},{"date":"2024-11-29","close":39.3655},{"date":"2024-12-02","close":39.2114},{"date":"2024-12-03","close":39.2204},{"date":"2024-12-04","close":39.1479},{"date":"2024-12-05","close":39.0753},{"date":"2024-12-06","close":39.1116},{"date":"2024-12-09","close":39.2386},{"date":"2024-12-10","close":38.64},{"date":"2024-12-11","close":38.5947},{"date":"2024-12-12","close":38.3771},{"date":"2024-12-13","close":38.0687},{"date":"2024-12-16","close":38.1232},{"date":"2024-12-17","close":38.0778},{"date":"2024-12-18","close":37.1619},{"date":"2024-12-19","close":36.9533},{"date":"2024-12-20","close":37.4402},{"date":"2024-12-23","close":37.6216},{"date":"2024-12-24","close":37.8507},{"date":"2024-12-26","close":38.0512},{"date":"2024-12-27","close":37.9843},{"date":"2024-12-30","close":37.7266},{"date":"2024-12-31","close":37.7648},{"date":"2025-01-02","close":37.507},{"date":"2025-01-03","close":37.8411},{"date":"2025-01-06","close":37.8411},{"date":"2025-01-07","close":37.5929},{"date":"2025-01-08","close":37.1729},{"date":"2025-01-10","close":36.5524},{"date":"2025-01-13","close":36.4856},{"date":"2025-01-14","close":36.7051},{"date":"2025-01-15","close":37.297},{"date":"2025-01-16","close":37.3829},{"date":"2025-01-17","close":37.5261},{"date":"2025-01-21","close":37.9557},{"date":"2025-01-22","close":37.4784},{"date":"2025-01-23","close":37.8125},{"date":"2025-01-24","close":37.9366},{"date":"2025-01-27","close":38.1848},{"date":"2025-01-28","close":38.0702},{"date":"2025-01-29","close":38.0702},{"date":"2025-01-30","close":38.538},{"date":"2025-01-31","close":38.2994},{"date":"2025-02-03","close":38.2612},{"date":"2025-02-04","close":38.4044},{"date":"2025-02-05","close":38.7385},{"date":"2025-02-06","close":38.8053},{"date":"2025-02-07","close":38.4903},{"date":"2025-02-10","close":38.6526},{"date":"2025-02-11","close":38.6144},{"date":"2025-02-12","close":38.5953},{"date":"2025-02-13","close":39.0249},{"date":"2025-02-14","close":38.9199},{"date":"2025-02-18","close":39.0058},{"date":"2025-02-19","close":38.7385},{"date":"2025-02-20","close":38.9867},{"date":"2025-02-21","close":38.7767},{"date":"2025-02-24","close":38.7767},{"date":"2025-02-25","close":39.1012},{"date":"2025-02-26","close":39.0249},{"date":"2025-02-27","close":38.7385},{"date":"2025-02-28","close":38.4903},{"date":"2025-03-03","close":38.6335},{"date":"2025-03-04","close":38.7289},{"date":"2025-03-05","close":39.1203},{"date":"2025-03-06","close":38.5762},{"date":"2025-03-07","close":38.8339},{"date":"2025-03-10","close":38.2421},{"date":"2025-03-11","close":38.2516},{"date":"2025-03-12","close":38.4426},{"date":"2025-03-13","close":38.3566},{"date":"2025-03-14","close":38.9008},{"date":"2025-03-17","close":39.3208},{"date":"2025-03-18","close":39.1108},{"date":"2025-03-19","close":39.1585},{"date":"2025-03-20","close":38.9485},{"date":"2025-03-21","close":38.7289},{"date":"2025-03-24","close":38.9008},{"date":"2025-03-25","close":38.9962},{"date":"2025-03-26","close":38.958},{"date":"2025-03-27","close":39.0631},{"date":"2025-03-28","close":38.8053},{"date":"2025-03-31","close":38.6239},{"date":"2025-04-01","close":38.7862},{"date":"2025-04-02","close":38.958},{"date":"2025-04-03","close":38.9962},{"date":"2025-04-04","close":37.2397},{"date":"2025-04-07","close":36.1515},{"date":"2025-04-08","close":36.056},{"date":"2025-04-09","close":37.7457},{"date":"2025-04-10","close":37.612},{"date":"2025-04-11","close":38.8244},{"date":"2025-04-14","close":39.1776},{"date":"2025-04-15","close":39.2635},{"date":"2025-04-16","close":39.5117},{"date":"2025-04-17","close":40.1322},{"date":"2025-04-21","close":40.0368},{"date":"2025-04-22","close":40.7909},{"date":"2025-04-23","close":40.4282},{"date":"2025-04-24","close":40.7241},{"date":"2025-04-25","close":40.4377},{"date":"2025-04-28","close":40.6286},{"date":"2025-04-29","close":40.7145},{"date":"2025-04-30","close":40.9532},{"date":"2025-05-01","close":40.9723},{"date":"2025-05-02","close":41.5069},{"date":"2025-05-05","close":41.6119},{"date":"2025-05-06","close":41.7933},{"date":"2025-05-07","close":41.6787},{"date":"2025-05-08","close":41.1632},{"date":"2025-05-09","close":41.3637},{"date":"2025-05-12","close":41.2587},{"date":"2025-05-13","close":41.0773},{"date":"2025-05-14","close":40.7241},{"date":"2025-05-15","close":41.0868},{"date":"2025-05-16","close":41.4687},{"date":"2025-05-19","close":41.6787},{"date":"2025-05-20","close":41.6978},{"date":"2025-05-21","close":41.3828},{"date":"2025-05-22","close":41.1823},{"date":"2025-05-23","close":41.631},{"date":"2025-05-27","close":41.946},{"date":"2025-05-28","close":41.8696},{"date":"2025-05-29","close":42.0415},{"date":"2025-05-30","close":42.1656},{"date":"2025-06-02","close":42.6238},{"date":"2025-06-03","close":42.3565},{"date":"2025-06-04","close":42.452},{"date":"2025-06-05","close":42.5379},{"date":"2025-06-06","close":42.6429},{"date":"2025-06-09","close":42.7956},{"date":"2025-06-10","close":43.0247},{"date":"2025-06-11","close":43.0152},{"date":"2025-06-12","close":43.1584},{"date":"2025-06-13","close":42.662},{"date":"2025-06-16","close":42.9293},{"date":"2025-06-17","close":42.767},{"date":"2025-06-18","close":42.9102},{"date":"2025-06-20","close":42.767},{"date":"2025-06-23","close":43.3111},{"date":"2025-06-24","close":43.588},{"date":"2025-06-25","close":43.5116},{"date":"2025-06-26","close":43.9221},{"date":"2025-06-27","close":43.8934},{"date":"2025-06-30","close":44.0557},{"date":"2025-07-01","close":44.2753},{"date":"2025-07-02","close":44.3612},{"date":"2025-07-03","close":44.3612},{"date":"2025-07-07","close":43.8934},{"date":"2025-07-08","close":43.7121},{"date":"2025-07-09","close":43.8839},{"date":"2025-07-10","close":43.8839},{"date":"2025-07-11","close":43.5784},{"date":"2025-07-14","close":43.8266},{"date":"2025-07-15","close":43.3493},{"date":"2025-07-16","close":43.607},{"date":"2025-07-17","close":43.693},{"date":"2025-07-18","close":43.5689},{"date":"2025-07-21","close":44.0175},{"date":"2025-07-22","close":44.4376},{"date":"2025-07-23","close":44.5712},{"date":"2025-07-24","close":44.2466},{"date":"2025-07-25","close":44.2371},{"date":"2025-07-28","close":43.7598},{"date":"2025-07-29","close":43.8676},{"date":"2025-07-30","close":43.5239},{"date":"2025-07-31","close":43.1707},{"date":"2025-08-01","close":43.438},{"date":"2025-08-04","close":44.0681},{"date":"2025-08-05","close":44.0108},{"date":"2025-08-06","close":44.4425},{"date":"2025-08-07","close":44.7077},{"date":"2025-08-08","close":44.765},{"date":"2025-08-11","close":44.7364},{"date":"2025-08-12","close":44.9941},{"date":"2025-08-13","close":45.0896},{"date":"2025-08-14","close":44.975},{"date":"2025-08-15","close":45.0609},{"date":"2025-08-18","close":44.8986},{"date":"2025-08-19","close":45.166},{"date":"2025-08-20","close":45.3855},{"date":"2025-08-21","close":45.0132},{"date":"2025-08-22","close":45.691},{"date":"2025-08-25","close":45.2519},{"date":"2025-08-26","close":45.2137},{"date":"2025-08-27","close":45.1564},{"date":"2025-08-28","close":45.1946},{"date":"2025-08-29","close":44.9655},{"date":"2025-09-02","close":44.4213},{"date":"2025-09-03","close":44.3831},{"date":"2025-09-04","close":44.4786},{"date":"2025-09-05","close":44.9941},{"date":"2025-09-08","close":45.3951},{"date":"2025-09-09","close":45.4237},{"date":"2025-09-10","close":45.4715},{"date":"2025-09-11","close":45.9679},{"date":"2025-09-12","close":45.9106},{"date":"2025-09-15","close":46.1493},{"date":"2025-09-16","close":46.0634},{"date":"2025-09-17","close":45.9965},{"date":"2025-09-18","close":45.7292},{"date":"2025-09-19","close":45.5669},{"date":"2025-09-22","close":45.4237},{"date":"2025-09-23","close":45.6528},{"date":"2025-09-24","close":45.1469},{"date":"2025-09-25","close":44.7268},{"date":"2025-09-26","close":45.166},{"date":"2025-09-29","close":45.376},{"date":"2025-09-30","close":45.5765},{"date":"2025-10-01","close":45.6528},{"date":"2025-10-02","close":45.481},{"date":"2025-10-03","close":45.7388},{"date":"2025-10-06","close":45.6815},{"date":"2025-10-07","close":45.3187},{"date":"2025-10-08","close":45.1755},{"date":"2025-10-09","close":44.9464},{"date":"2025-10-10","close":44.5645},{"date":"2025-10-13","close":44.9177},{"date":"2025-10-14","close":45.3569},{"date":"2025-10-15","close":45.4619},{"date":"2025-10-16","close":45.5669},{"date":"2025-10-17","close":45.5956},{"date":"2025-10-20","close":45.9202},{"date":"2025-10-21","close":45.6242},{"date":"2025-10-22","close":45.8151},{"date":"2025-10-23","close":46.1493},{"date":"2025-10-24","close":46.0634},{"date":"2025-10-27","close":46.1206},{"date":"2025-10-28","close":45.987},{"date":"2025-10-29","close":45.4715},{"date":"2025-10-30","close":45.271},{"date":"2025-10-31","close":45.0037},{"date":"2025-11-03","close":44.8223},{"date":"2025-11-04","close":44.6791},{"date":"2025-11-05","close":44.7745},{"date":"2025-11-06","close":44.9273},{"date":"2025-11-07","close":45.2901},{"date":"2025-11-10","close":45.3664},{"date":"2025-11-11","close":45.7579},{"date":"2025-11-12","close":45.8915},{"date":"2025-11-13","close":45.4142},{"date":"2025-11-14","close":45.4237},{"date":"2025-11-17","close":45.08},{"date":"2025-11-18","close":44.8796},{"date":"2025-11-19","close":44.6218},{"date":"2025-11-20","close":44.2781},{"date":"2025-11-21","close":44.7745},{"date":"2025-11-24","close":44.8986},{"date":"2025-11-25","close":45.3378},{"date":"2025-11-26","close":45.6433},{"date":"2025-11-28","close":45.6528},{"date":"2025-12-01","close":45.1946},{"date":"2025-12-02","close":45.2423},{"date":"2025-12-03","close":45.4046},{"date":"2025-12-04","close":45.2423},{"date":"2025-12-05","close":45.0991},{"date":"2025-12-08","close":44.8605},{"date":"2025-12-09","close":44.7364},{"date":"2025-12-10","close":45.1278},{"date":"2025-12-11","close":45.1946},{"date":"2025-12-12","close":45.3092},{"date":"2025-12-15","close":45.3473},{"date":"2025-12-16","close":45.271},{"date":"2025-12-17","close":45.1182},{"date":"2025-12-18","close":45.3569},{"date":"2025-12-19","close":45.42},{"date":"2025-12-22","close":45.55},{"date":"2025-12-23","close":45.93},{"date":"2025-12-24","close":46.05},{"date":"2025-12-26","close":46.11},{"date":"2025-12-29","close":46.01},{"date":"2025-12-30","close":45.99},{"date":"2025-12-31","close":45.84},{"date":"2026-01-02","close":46.02},{"date":"2026-01-05","close":46.34},{"date":"2026-01-06","close":46.56},{"date":"2026-01-07","close":46.84},{"date":"2026-01-08","close":47.09},{"date":"2026-01-09","close":47.14},{"date":"2026-01-12","close":47.33},{"date":"2026-01-13","close":47.03},{"date":"2026-01-14","close":47.07},{"date":"2026-01-15","close":47.31},{"date":"2026-01-16","close":47.48},{"date":"2026-01-20","close":46.86},{"date":"2026-01-21","close":46.91},{"date":"2026-01-22","close":47.3},{"date":"2026-01-23","close":47.28},{"date":"2026-01-26","close":47.64},{"date":"2026-01-27","close":48.0},{"date":"2026-01-28","close":48.01},{"date":"2026-01-29","close":48.69},{"date":"2026-01-30","close":47.94},{"date":"2026-02-02","close":47.91},{"date":"2026-02-03","close":48.35},{"date":"2026-02-04","close":48.73},{"date":"2026-02-05","close":48.43},{"date":"2026-02-06","close":48.97},{"date":"2026-02-09","close":49.75},{"date":"2026-02-10","close":50.27},{"date":"2026-02-11","close":50.49},{"date":"2026-02-12","close":50.46},{"date":"2026-02-13","close":50.44},{"date":"2026-02-17","close":50.51},{"date":"2026-02-18","close":50.23},{"date":"2026-02-19","close":50.06},{"date":"2026-02-20","close":50.68},{"date":"2026-02-23","close":50.59},{"date":"2026-02-24","close":50.45},{"date":"2026-02-25","close":50.68},{"date":"2026-02-26","close":50.76},{"date":"2026-02-27","close":50.71},{"date":"2026-03-02","close":49.705},{"date":"2026-03-03","close":48.34},{"date":"2026-03-04","close":48.47},{"date":"2026-03-05","close":47.76},{"date":"2026-03-06","close":47.62},{"date":"2026-03-09","close":47.39},{"date":"2026-03-10","close":47.4},{"date":"2026-03-11","close":46.79},{"date":"2026-03-12","close":45.85},{"date":"2026-03-13","close":45.25},{"date":"2026-03-16","close":46.0},{"date":"2026-03-17","close":46.41},{"date":"2026-03-18","close":45.86},{"date":"2026-03-19","close":45.56},{"date":"2026-03-20","close":44.26},{"date":"2026-03-23","close":44.59},{"date":"2026-03-24","close":44.3},{"date":"2026-03-25","close":44.79},{"date":"2026-03-26","close":43.81},{"date":"2026-03-27","close":43.26},{"date":"2026-03-30","close":43.33},{"date":"2026-03-31","close":44.45},{"date":"2026-04-01","close":44.95},{"date":"2026-04-02","close":44.82},{"date":"2026-04-06","close":45.04},{"date":"2026-04-07","close":44.92},{"date":"2026-04-08","close":46.84},{"date":"2026-04-09","close":46.54},{"date":"2026-04-10","close":46.69},{"date":"2026-04-13","close":46.79},{"date":"2026-04-14","close":47.53},{"date":"2026-04-15","close":47.57},{"date":"2026-04-16","close":47.59},{"date":"2026-04-17","close":48.2},{"date":"2026-04-20","close":47.89},{"date":"2026-04-21","close":47.09},{"date":"2026-04-22","close":47.23},{"date":"2026-04-23","close":47.09},{"date":"2026-04-24","close":46.96},{"date":"2026-04-27","close":46.88},{"date":"2026-04-28","close":46.78},{"date":"2026-04-29","close":46.25},{"date":"2026-04-30","close":47.23},{"date":"2026-05-01","close":47.13},{"date":"2026-05-04","close":46.57},{"date":"2026-05-05","close":47.01},{"date":"2026-05-06","close":48.18},{"date":"2026-05-07","close":47.54},{"date":"2026-05-08","close":47.72},{"date":"2026-05-11","close":47.78},{"date":"2026-05-12","close":47.36},{"date":"2026-05-13","close":47.16},{"date":"2026-05-14","close":46.78},{"date":"2026-05-15","close":45.96},{"date":"2026-05-18","close":45.85},{"date":"2026-05-19","close":45.59},{"date":"2026-05-20","close":46.01},{"date":"2026-05-21","close":46.1},{"date":"2026-05-22","close":45.61},{"date":"2026-05-26","close":45.98},{"date":"2026-05-27","close":45.89},{"date":"2026-05-28","close":45.93},{"date":"2026-05-29","close":46.01},{"date":"2026-06-01","close":45.28},{"date":"2026-06-02","close":45.35},{"date":"2026-06-03","close":44.66},{"date":"2026-06-04","close":44.86},{"date":"2026-06-05","close":43.96},{"date":"2026-06-08","close":44.04},{"date":"2026-06-09","close":44.36},{"date":"2026-06-10","close":44.55},{"date":"2026-06-11","close":45.38},{"date":"2026-06-12","close":45.69},{"date":"2026-06-15","close":45.7},{"date":"2026-06-16","close":45.7},{"date":"2026-06-17","close":44.89},{"date":"2026-06-18","close":44.84},{"date":"2026-06-22","close":44.69},{"date":"2026-06-23","close":44.26},{"date":"2026-06-24","close":44.63},{"date":"2026-06-25","close":44.81},{"date":"2026-06-26","close":45.21},{"date":"2026-06-29","close":45.22},{"date":"2026-06-30","close":44.85},{"date":"2026-07-01","close":44.82},{"date":"2026-07-02","close":45.33},{"date":"2026-07-06","close":45.71},{"date":"2026-07-07","close":45.5},{"date":"2026-07-08","close":45.08},{"date":"2026-07-09","close":45.14},{"date":"2026-07-10","close":45.54},{"date":"2026-07-13","close":45.11},{"date":"2026-07-14","close":45.34},{"date":"2026-07-15","close":45.72},{"date":"2026-07-16","close":45.69},{"date":"2026-07-17","close":45.72},{"date":"2026-07-20","close":45.5},{"date":"2026-07-21","close":45.6865},{"date":"2026-07-22","close":45.5},{"date":"2026-07-23","close":45.04},{"date":"2026-07-24","close":45.3},{"date":"2026-07-27","close":45.79},{"date":"2026-07-28","close":46.11},{"date":"2026-07-29","close":45.93},{"date":"2026-07-30","close":46.56},{"date":"2026-07-31","close":46.03},{"date":"2026-08-03","close":45.9},{"date":"2026-08-04","close":46.26},{"date":"2026-08-05","close":46.1659},{"date":"2026-08-06","close":45.9},{"date":"2026-08-07","close":46.23},{"date":"2026-08-10","close":45.5622},{"date":"2026-08-11","close":45.5159},{"date":"2026-08-12","close":45.77},{"date":"2026-08-13","close":45.65},{"date":"2026-08-14","close":45.49},{"date":"2026-08-17","close":45.2603},{"date":"2026-08-18","close":45.0541},{"date":"2026-08-19","close":45.5},{"date":"2026-08-20","close":45.69},{"date":"2026-08-21","close":45.71},{"date":"2026-08-24","close":45.8},{"date":"2026-08-25","close":45.88},{"date":"2026-08-26","close":45.66},{"date":"2026-08-27","close":45.53},{"date":"2026-08-28","close":45.26},{"date":"2026-08-31","close":44.74},{"date":"2026-09-01","close":44.44},{"date":"2026-09-02","close":44.695},{"date":"2026-09-03","close":45.19},{"date":"2026-09-04","close":45.27},{"date":"2026-09-08","close":44.95},{"date":"2026-09-09","close":44.57},{"date":"2026-09-10","close":44.03},{"date":"2026-09-11","close":44.08},{"date":"2026-09-14","close":43.99},{"date":"2026-09-15","close":43.59},{"date":"2026-09-16","close":43.4},{"date":"2026-09-17","close":43.78},{"date":"2026-09-18","close":43.31},{"date":"2026-09-21","close":43.67},{"date":"2026-09-22","close":43.74},{"date":"2026-09-23","close":43.22},{"date":"2026-09-24","close":42.9814},{"date":"2026-09-25","close":43.1},{"date":"2026-09-28","close":42.93},{"date":"2026-09-29","close":42.66},{"date":"2026-09-30","close":42.52},{"date":"2026-10-01","close":42.06},{"date":"2026-10-02","close":41.96},{"date":"2026-10-05","close":41.9444},{"date":"2026-10-06","close":42.06},{"date":"2026-10-07","close":41.81},{"date":"2026-10-08","close":41.82},{"date":"2026-10-09","close":42.15},{"date":"2026-10-12","close":41.98},{"date":"2026-10-13","close":42.04},{"date":"2026-10-14","close":41.95},{"date":"2026-10-15","close":42.39},{"date":"2026-10-16","close":42.4},{"date":"2026-10-19","close":42.08},{"date":"2026-10-20","close":42.74},{"date":"2026-10-21","close":42.67},{"date":"2026-10-22","close":42.71},{"date":"2026-10-23","close":42.71}],"chart_data":[{"date":"2024-10-24","open":39.9,"high":39.99,"low":39.76,"close":39.9,"volume":213258,"rsi_14":18.24,"sma_20":45.75,"sma_60":44.7,"sma_120":43.24},{"date":"2024-10-25","open":39.94,"high":39.97,"low":39.58,"close":39.66,"volume":309813,"rsi_14":18.81,"sma_20":45.58,"sma_60":44.73,"sma_120":43.25},{"date":"2024-10-28","open":39.73,"high":40.14,"low":39.73,"close":40.11,"volume":185845,"rsi_14":31.3,"sma_20":45.44,"sma_60":44.77,"sma_120":43.26},{"date":"2024-10-29","open":39.89,"high":39.89,"low":39.72,"close":39.76,"volume":122066,"rsi_14":29.98,"sma_20":45.28,"sma_60":44.82,"sma_120":43.28},{"date":"2024-10-30","open":39.86,"high":40.1,"low":39.77,"close":39.8,"volume":182351,"rsi_14":32.13,"sma_20":45.1,"sma_60":44.86,"sma_120":43.29},{"date":"2024-10-31","open":39.74,"high":39.76,"low":39.38,"close":39.59,"volume":146737,"rsi_14":26.21,"sma_20":44.95,"sma_60":44.89,"sma_120":43.31},{"date":"2024-11-01","open":39.83,"high":39.96,"low":39.57,"close":39.6,"volume":165292,"rsi_14":26.91,"sma_20":44.79,"sma_60":44.91,"sma_120":43.32},{"date":"2024-11-04","open":39.77,"high":39.88,"low":39.63,"close":39.65,"volume":197495,"rsi_14":29.31,"sma_20":44.66,"sma_60":44.94,"sma_120":43.33},{"date":"2024-11-05","open":39.84,"high":40.08,"low":39.84,"close":40.07,"volume":197094,"rsi_14":30.38,"sma_20":44.58,"sma_60":44.97,"sma_120":43.34},{"date":"2024-11-06","open":39.41,"high":39.55,"low":39.05,"close":39.29,"volume":238764,"rsi_14":28.04,"sma_20":44.47,"sma_60":44.97,"sma_120":43.35},{"date":"2024-11-07","open":39.76,"high":39.95,"low":39.59,"close":39.91,"volume":166218,"rsi_14":36.23,"sma_20":44.4,"sma_60":44.99,"sma_120":43.35},{"date":"2024-11-08","open":39.46,"high":39.47,"low":39.2,"close":39.45,"volume":211290,"rsi_14":38.21,"sma_20":44.3,"sma_60":45.0,"sma_120":43.36},{"date":"2024-11-11","open":39.4,"high":39.4,"low":39.22,"close":39.26,"volume":156603,"rsi_14":38.55,"sma_20":44.18,"sma_60":45.0,"sma_120":43.37},{"date":"2024-11-12","open":38.97,"high":39.0,"low":38.5,"close":38.66,"volume":260740,"rsi_14":35.5,"sma_20":44.05,"sma_60":44.98,"sma_120":43.37},{"date":"2024-11-13","open":38.59,"high":38.59,"low":38.27,"close":38.33,"volume":183362,"rsi_14":33.46,"sma_20":43.87,"sma_60":44.96,"sma_120":43.37},{"date":"2024-11-14","open":38.52,"high":38.57,"low":38.28,"close":38.32,"volume":201064,"rsi_14":35.14,"sma_20":43.73,"sma_60":44.93,"sma_120":43.38},{"date":"2024-11-15","open":38.39,"high":38.44,"low":38.29,"close":38.42,"volume":145604,"rsi_14":29.78,"sma_20":43.58,"sma_60":44.91,"sma_120":43.38},{"date":"2024-11-18","open":38.36,"high":38.53,"low":38.31,"close":38.51,"volume":268807,"rsi_14":34.11,"sma_20":43.47,"sma_60":44.88,"sma_120":43.4},{"date":"2024-11-19","open":38.33,"high":38.67,"low":38.33,"close":38.61,"volume":152284,"rsi_14":35.01,"sma_20":43.39,"sma_60":44.84,"sma_120":43.41},{"date":"2024-11-20","open":38.42,"high":38.42,"low":38.26,"close":38.4,"volume":149307,"rsi_14":35.01,"sma_20":43.3,"sma_60":44.8,"sma_120":43.41},{"date":"2024-11-21","open":38.31,"high":38.4,"low":38.21,"close":38.32,"volume":238450,"rsi_14":34.16,"sma_20":43.21,"sma_60":44.77,"sma_120":43.41},{"date":"2024-11-22","open":38.4,"high":38.58,"low":38.38,"close":38.51,"volume":342074,"rsi_14":36.44,"sma_20":43.15,"sma_60":44.73,"sma_120":43.42},{"date":"2024-11-25","open":38.79,"high":38.88,"low":38.66,"close":38.77,"volume":231214,"rsi_14":33.71,"sma_20":43.08,"sma_60":44.7,"sma_120":43.42},{"date":"2024-11-26","open":38.86,"high":38.86,"low":38.56,"close":38.67,"volume":180738,"rsi_14":40.6,"sma_20":43.02,"sma_60":44.68,"sma_120":43.43},{"date":"2024-11-27","open":39.08,"high":39.27,"low":39.08,"close":39.18,"volume":251932,"rsi_14":38.59,"sma_20":42.98,"sma_60":44.66,"sma_120":43.44},{"date":"2024-11-29","open":39.11,"high":39.38,"low":39.11,"close":39.37,"volume":164981,"rsi_14":48.62,"sma_20":42.97,"sma_60":44.63,"sma_120":43.46},{"date":"2024-12-02","open":39.2,"high":39.25,"low":39.0,"close":39.21,"volume":183897,"rsi_14":49.22,"sma_20":42.95,"sma_60":44.61,"sma_120":43.48},{"date":"2024-12-03","open":39.26,"high":39.35,"low":39.11,"close":39.22,"volume":205255,"rsi_14":62.11,"sma_20":42.92,"sma_60":44.59,"sma_120":43.49},{"date":"2024-12-04","open":39.12,"high":39.25,"low":39.08,"close":39.15,"volume":188712,"rsi_14":69.74,"sma_20":42.87,"sma_60":44.56,"sma_120":43.51},{"date":"2024-12-05","open":39.17,"high":39.21,"low":39.02,"close":39.08,"volume":123084,"rsi_14":67.66,"sma_20":42.86,"sma_60":44.53,"sma_120":43.53},{"date":"2024-12-06","open":39.22,"high":39.28,"low":39.03,"close":39.11,"volume":176437,"rsi_14":66.67,"sma_20":42.82,"sma_60":44.49,"sma_120":43.55},{"date":"2024-12-09","open":39.27,"high":39.42,"low":39.19,"close":39.24,"volume":201591,"rsi_14":67.24,"sma_20":42.8,"sma_60":44.45,"sma_120":43.57},{"date":"2024-12-10","open":38.88,"high":38.88,"low":38.56,"close":38.64,"volume":200584,"rsi_14":50.52,"sma_20":42.77,"sma_60":44.4,"sma_120":43.59},{"date":"2024-12-11","open":38.74,"high":38.79,"low":38.55,"close":38.59,"volume":223023,"rsi_14":53.9,"sma_20":42.77,"sma_60":44.35,"sma_120":43.6},{"date":"2024-12-12","open":38.54,"high":38.59,"low":38.35,"close":38.38,"volume":204137,"rsi_14":51.06,"sma_20":42.77,"sma_60":44.29,"sma_120":43.62},{"date":"2024-12-13","open":38.31,"high":38.31,"low":38.02,"close":38.07,"volume":216709,"rsi_14":41.75,"sma_20":42.76,"sma_60":44.23,"sma_120":43.63},{"date":"2024-12-16","open":38.1,"high":38.26,"low":37.99,"close":38.12,"volume":2016396,"rsi_14":37.09,"sma_20":42.74,"sma_60":44.17,"sma_120":43.64},{"date":"2024-12-17","open":38.08,"high":38.25,"low":38.05,"close":38.08,"volume":244555,"rsi_14":37.92,"sma_20":42.72,"sma_60":44.1,"sma_120":43.66},{"date":"2024-12-18","open":38.06,"high":38.11,"low":37.14,"close":37.16,"volume":276339,"rsi_14":14.65,"sma_20":42.64,"sma_60":44.01,"sma_120":43.66},{"date":"2024-12-19","open":37.18,"high":37.24,"low":36.9,"close":36.95,"volume":582406,"rsi_14":7.91,"sma_20":42.56,"sma_60":43.92,"sma_120":43.66},{"date":"2024-12-20","open":37.23,"high":37.76,"low":37.16,"close":37.44,"volume":632107,"rsi_14":5.53,"sma_20":42.4,"sma_60":43.79,"sma_120":43.65},{"date":"2024-12-23","open":37.39,"high":37.62,"low":37.32,"close":37.62,"volume":543819,"rsi_14":9.15,"sma_20":42.25,"sma_60":43.66,"sma_120":43.64},{"date":"2024-12-24","open":37.8,"high":37.88,"low":37.62,"close":37.85,"volume":649038,"rsi_14":13.79,"sma_20":42.1,"sma_60":43.54,"sma_120":43.62},{"date":"2024-12-26","open":37.7,"high":38.09,"low":37.7,"close":38.05,"volume":382127,"rsi_14":17.64,"sma_20":41.96,"sma_60":43.42,"sma_120":43.61},{"date":"2024-12-27","open":37.78,"high":38.04,"low":37.78,"close":37.98,"volume":409444,"rsi_14":16.73,"sma_20":41.79,"sma_60":43.29,"sma_120":43.6},{"date":"2024-12-30","open":37.67,"high":37.84,"low":37.59,"close":37.73,"volume":544161,"rsi_14":13.59,"sma_20":41.59,"sma_60":43.17,"sma_120":43.58},{"date":"2024-12-31","open":37.74,"high":37.88,"low":37.6,"close":37.76,"volume":597968,"rsi_14":16.34,"sma_20":41.41,"sma_60":43.05,"sma_120":43.56},{"date":"2025-01-02","open":37.77,"high":37.86,"low":37.5,"close":37.51,"volume":375607,"rsi_14":15.58,"sma_20":41.21,"sma_60":42.93,"sma_120":43.53},{"date":"2025-01-03","open":37.88,"high":37.88,"low":37.65,"close":37.84,"volume":224324,"rsi_14":22.43,"sma_20":41.03,"sma_60":42.83,"sma_120":43.5},{"date":"2025-01-06","open":38.0,"high":38.08,"low":37.82,"close":37.84,"volume":351914,"rsi_14":24.12,"sma_20":40.86,"sma_60":42.73,"sma_120":43.47},{"date":"2025-01-07","open":37.9,"high":37.95,"low":37.54,"close":37.59,"volume":228159,"rsi_14":21.82,"sma_20":40.67,"sma_60":42.63,"sma_120":43.44},{"date":"2025-01-08","open":37.06,"high":37.19,"low":36.94,"close":37.17,"volume":276125,"rsi_14":20.16,"sma_20":40.46,"sma_60":42.52,"sma_120":43.41},{"date":"2025-01-10","open":37.23,"high":37.23,"low":36.51,"close":36.55,"volume":624966,"rsi_14":21.68,"sma_20":40.24,"sma_60":42.4,"sma_120":43.38},{"date":"2025-01-13","open":36.37,"high":36.49,"low":36.29,"close":36.49,"volume":419004,"rsi_14":22.44,"sma_20":40.02,"sma_60":42.28,"sma_120":43.34},{"date":"2025-01-14","open":36.55,"high":36.71,"low":36.52,"close":36.71,"volume":274492,"rsi_14":38.3,"sma_20":39.83,"sma_60":42.16,"sma_120":43.31},{"date":"2025-01-15","open":37.37,"high":37.43,"low":37.2,"close":37.3,"volume":302072,"rsi_14":45.43,"sma_20":39.68,"sma_60":42.06,"sma_120":43.28},{"date":"2025-01-16","open":37.16,"high":37.46,"low":37.13,"close":37.38,"volume":424387,"rsi_14":43.14,"sma_20":39.54,"sma_60":41.95,"sma_120":43.26},{"date":"2025-01-17","open":37.43,"high":37.72,"low":37.43,"close":37.53,"volume":284523,"rsi_14":42.17,"sma_20":39.41,"sma_60":41.86,"sma_120":43.24},{"date":"2025-01-21","open":37.72,"high":37.96,"low":37.72,"close":37.96,"volume":251978,"rsi_14":49.61,"sma_20":39.35,"sma_60":41.79,"sma_120":43.22},{"date":"2025-01-22","open":37.72,"high":37.78,"low":37.46,"close":37.48,"volume":280208,"rsi_14":46.84,"sma_20":39.27,"sma_60":41.71,"sma_120":43.19},{"date":"2025-01-23","open":37.59,"high":37.82,"low":37.55,"close":37.81,"volume":237701,"rsi_14":50.56,"sma_20":39.29,"sma_60":41.64,"sma_120":43.17},{"date":"2025-01-24","open":37.81,"high":38.02,"low":37.79,"close":37.94,"volume":565728,"rsi_14":55.24,"sma_20":39.31,"sma_60":41.57,"sma_120":43.15},{"date":"2025-01-27","open":37.94,"high":38.2,"low":37.94,"close":38.18,"volume":506183,"rsi_14":54.29,"sma_20":39.32,"sma_60":41.5,"sma_120":43.13},{"date":"2025-01-28","open":38.15,"high":38.15,"low":37.92,"close":38.07,"volume":286518,"rsi_14":52.78,"sma_20":39.33,"sma_60":41.43,"sma_120":43.12},{"date":"2025-01-29","open":38.16,"high":38.26,"low":37.99,"close":38.07,"volume":374321,"rsi_14":56.16,"sma_20":39.33,"sma_60":41.37,"sma_120":43.11},{"date":"2025-01-30","open":38.39,"high":38.73,"low":38.39,"close":38.54,"volume":249213,"rsi_14":67.4,"sma_20":39.37,"sma_60":41.31,"sma_120":43.1},{"date":"2025-01-31","open":38.46,"high":38.71,"low":38.29,"close":38.3,"volume":578284,"rsi_14":74.66,"sma_20":39.4,"sma_60":41.25,"sma_120":43.08},{"date":"2025-02-03","open":37.92,"high":38.39,"low":37.86,"close":38.26,"volume":624389,"rsi_14":75.27,"sma_20":39.44,"sma_60":41.19,"sma_120":43.06},{"date":"2025-02-04","open":38.18,"high":38.46,"low":38.18,"close":38.4,"volume":192751,"rsi_14":74.72,"sma_20":39.47,"sma_60":41.12,"sma_120":43.05},{"date":"2025-02-05","open":38.55,"high":38.78,"low":38.55,"close":38.74,"volume":196038,"rsi_14":72.67,"sma_20":39.52,"sma_60":41.08,"sma_120":43.03},{"date":"2025-02-06","open":38.75,"high":38.84,"low":38.73,"close":38.81,"volume":199802,"rsi_14":72.51,"sma_20":39.58,"sma_60":41.02,"sma_120":43.01},{"date":"2025-02-07","open":38.81,"high":38.81,"low":38.41,"close":38.49,"volume":194053,"rsi_14":64.47,"sma_20":39.65,"sma_60":40.97,"sma_120":42.98},{"date":"2025-02-10","open":38.64,"high":38.71,"low":38.59,"close":38.65,"volume":136871,"rsi_14":61.37,"sma_20":39.76,"sma_60":40.92,"sma_120":42.96},{"date":"2025-02-11","open":38.41,"high":38.63,"low":38.41,"close":38.61,"volume":192321,"rsi_14":71.64,"sma_20":39.87,"sma_60":40.89,"sma_120":42.93},{"date":"2025-02-12","open":38.39,"high":38.65,"low":38.3,"close":38.6,"volume":133087,"rsi_14":66.94,"sma_20":39.97,"sma_60":40.86,"sma_120":42.91},{"date":"2025-02-13","open":38.66,"high":39.02,"low":38.61,"close":39.02,"volume":179731,"rsi_14":70.8,"sma_20":40.06,"sma_60":40.83,"sma_120":42.88},{"date":"2025-02-14","open":39.13,"high":39.19,"low":38.89,"close":38.92,"volume":220974,"rsi_14":64.86,"sma_20":40.14,"sma_60":40.81,"sma_120":42.86},{"date":"2025-02-18","open":38.9,"high":39.01,"low":38.87,"close":39.01,"volume":185910,"rsi_14":69.14,"sma_20":40.22,"sma_60":40.78,"sma_120":42.83},{"date":"2025-02-19","open":38.66,"high":38.77,"low":38.51,"close":38.74,"volume":326383,"rsi_14":62.32,"sma_20":40.26,"sma_60":40.75,"sma_120":42.8},{"date":"2025-02-20","open":38.78,"high":39.01,"low":38.77,"close":38.99,"volume":173338,"rsi_14":59.0,"sma_20":40.34,"sma_60":40.72,"sma_120":42.76},{"date":"2025-02-21","open":38.93,"high":39.02,"low":38.71,"close":38.78,"volume":171072,"rsi_14":59.69,"sma_20":40.39,"sma_60":40.69,"sma_120":42.73},{"date":"2025-02-24","open":38.86,"high":38.93,"low":38.76,"close":38.78,"volume":229136,"rsi_14":60.63,"sma_20":40.43,"sma_60":40.66,"sma_120":42.7},{"date":"2025-02-25","open":39.03,"high":39.14,"low":38.88,"close":39.1,"volume":218076,"rsi_14":63.37,"sma_20":40.48,"sma_60":40.63,"sma_120":42.67},{"date":"2025-02-26","open":39.11,"high":39.26,"low":38.99,"close":39.02,"volume":183799,"rsi_14":56.1,"sma_20":40.53,"sma_60":40.6,"sma_120":42.64},{"date":"2025-02-27","open":38.92,"high":38.94,"low":38.69,"close":38.74,"volume":211546,"rsi_14":48.7,"sma_20":40.57,"sma_60":40.56,"sma_120":42.61},{"date":"2025-02-28","open":38.46,"high":38.56,"low":38.29,"close":38.49,"volume":284528,"rsi_14":50.0,"sma_20":40.56,"sma_60":40.51,"sma_120":42.57},{"date":"2025-03-03","open":38.73,"high":38.89,"low":38.5,"close":38.63,"volume":287761,"rsi_14":49.62,"sma_20":40.58,"sma_60":40.46,"sma_120":42.54},{"date":"2025-03-04","open":38.69,"high":39.01,"low":38.49,"close":38.73,"volume":336286,"rsi_14":52.26,"sma_20":40.61,"sma_60":40.42,"sma_120":42.5},{"date":"2025-03-05","open":38.83,"high":39.18,"low":38.8,"close":39.12,"volume":238278,"rsi_14":59.02,"sma_20":40.64,"sma_60":40.38,"sma_120":42.47},{"date":"2025-03-06","open":38.78,"high":38.81,"low":38.55,"close":38.58,"volume":269016,"rsi_14":42.59,"sma_20":40.63,"sma_60":40.34,"sma_120":42.43},{"date":"2025-03-07","open":38.56,"high":38.83,"low":38.5,"close":38.83,"volume":184959,"rsi_14":48.65,"sma_20":40.64,"sma_60":40.3,"sma_120":42.39},{"date":"2025-03-10","open":38.53,"high":38.67,"low":38.12,"close":38.24,"volume":266221,"rsi_14":39.64,"sma_20":40.62,"sma_60":40.24,"sma_120":42.35},{"date":"2025-03-11","open":38.41,"high":38.46,"low":38.12,"close":38.25,"volume":192611,"rsi_14":42.9,"sma_20":40.6,"sma_60":40.2,"sma_120":42.3},{"date":"2025-03-12","open":38.49,"high":38.51,"low":38.31,"close":38.44,"volume":269209,"rsi_14":41.93,"sma_20":40.59,"sma_60":40.16,"sma_120":42.25},{"date":"2025-03-13","open":38.44,"high":38.48,"low":38.3,"close":38.36,"volume":170842,"rsi_14":43.53,"sma_20":40.58,"sma_60":40.13,"sma_120":42.21},{"date":"2025-03-14","open":38.56,"high":38.9,"low":38.56,"close":38.9,"volume":151321,"rsi_14":51.64,"sma_20":40.57,"sma_60":40.11,"sma_120":42.17},{"date":"2025-03-17","open":39.07,"high":39.36,"low":39.02,"close":39.32,"volume":156076,"rsi_14":52.83,"sma_20":40.59,"sma_60":40.09,"sma_120":42.13},{"date":"2025-03-18","open":39.15,"high":39.17,"low":39.04,"close":39.11,"volume":139200,"rsi_14":51.07,"sma_20":40.6,"sma_60":40.07,"sma_120":42.09},{"date":"2025-03-19","open":38.97,"high":39.22,"low":38.9,"close":39.16,"volume":128677,"rsi_14":55.56,"sma_20":40.62,"sma_60":40.08,"sma_120":42.04},{"date":"2025-03-20","open":38.81,"high":39.0,"low":38.81,"close":38.95,"volume":139126,"rsi_14":56.12,"sma_20":40.62,"sma_60":40.08,"sma_120":42.0},{"date":"2025-03-21","open":38.78,"high":38.82,"low":38.69,"close":38.73,"volume":200789,"rsi_14":51.25,"sma_20":40.62,"sma_60":40.1,"sma_120":41.94},{"date":"2025-03-24","open":38.91,"high":38.97,"low":38.81,"close":38.9,"volume":134265,"rsi_14":52.21,"sma_20":40.62,"sma_60":40.12,"sma_120":41.89},{"date":"2025-03-25","open":39.16,"high":39.18,"low":38.98,"close":39.0,"volume":210001,"rsi_14":48.28,"sma_20":40.62,"sma_60":40.14,"sma_120":41.84},{"date":"2025-03-26","open":39.05,"high":39.15,"low":38.89,"close":38.96,"volume":196413,"rsi_14":56.17,"sma_20":40.62,"sma_60":40.16,"sma_120":41.79},{"date":"2025-03-27","open":38.97,"high":39.2,"low":38.97,"close":39.06,"volume":184361,"rsi_14":53.9,"sma_20":40.63,"sma_60":40.18,"sma_120":41.73},{"date":"2025-03-28","open":38.9,"high":39.02,"low":38.74,"close":38.81,"volume":167106,"rsi_14":60.81,"sma_20":40.65,"sma_60":40.19,"sma_120":41.68},{"date":"2025-03-31","open":38.52,"high":38.72,"low":38.44,"close":38.62,"volume":159044,"rsi_14":56.7,"sma_20":40.65,"sma_60":40.21,"sma_120":41.63},{"date":"2025-04-01","open":38.79,"high":38.95,"low":38.65,"close":38.79,"volume":183035,"rsi_14":56.25,"sma_20":40.65,"sma_60":40.23,"sma_120":41.58},{"date":"2025-04-02","open":38.67,"high":38.99,"low":38.65,"close":38.96,"volume":331908,"rsi_14":60.61,"sma_20":40.64,"sma_60":40.25,"sma_120":41.54},{"date":"2025-04-03","open":39.29,"high":39.41,"low":38.97,"close":39.0,"volume":273083,"rsi_14":52.05,"sma_20":40.66,"sma_60":40.27,"sma_120":41.5},{"date":"2025-04-04","open":38.07,"high":38.21,"low":37.16,"close":37.24,"volume":574226,"rsi_14":21.61,"sma_20":40.58,"sma_60":40.27,"sma_120":41.45},{"date":"2025-04-07","open":36.6,"high":37.18,"low":35.94,"close":36.15,"volume":509006,"rsi_14":17.44,"sma_20":40.47,"sma_60":40.25,"sma_120":41.38},{"date":"2025-04-08","open":37.17,"high":37.23,"low":35.82,"close":36.06,"volume":501009,"rsi_14":16.22,"sma_20":40.36,"sma_60":40.24,"sma_120":41.32},{"date":"2025-04-09","open":36.15,"high":37.75,"low":35.99,"close":37.75,"volume":445896,"rsi_14":40.09,"sma_20":40.32,"sma_60":40.26,"sma_120":41.27},{"date":"2025-04-10","open":37.93,"high":37.93,"low":37.11,"close":37.61,"volume":334316,"rsi_14":40.67,"sma_20":40.28,"sma_60":40.28,"sma_120":41.22},{"date":"2025-04-11","open":38.3,"high":38.9,"low":38.04,"close":38.82,"volume":606036,"rsi_14":49.46,"sma_20":40.28,"sma_60":40.3,"sma_120":41.18},{"date":"2025-04-14","open":39.42,"high":39.42,"low":38.88,"close":39.18,"volume":259607,"rsi_14":51.25,"sma_20":40.27,"sma_60":40.33,"sma_120":41.14},{"date":"2025-04-15","open":39.3,"high":39.43,"low":39.14,"close":39.26,"volume":262529,"rsi_14":52.08,"sma_20":40.28,"sma_60":40.37,"sma_120":41.12},{"date":"2025-04-16","open":39.61,"high":39.88,"low":39.45,"close":39.51,"volume":338270,"rsi_14":53.0,"sma_20":40.3,"sma_60":40.39,"sma_120":41.09},{"date":"2025-04-17","open":39.85,"high":40.27,"low":39.85,"close":40.13,"volume":251137,"rsi_14":58.47,"sma_20":40.36,"sma_60":40.44,"sma_120":41.07},{"date":"2025-04-21","open":40.23,"high":40.33,"low":39.78,"close":40.04,"volume":340088,"rsi_14":59.11,"sma_20":40.43,"sma_60":40.48,"sma_120":41.06},{"date":"2025-04-22","open":40.71,"high":40.85,"low":40.51,"close":40.79,"volume":378006,"rsi_14":62.01,"sma_20":40.53,"sma_60":40.53,"sma_120":41.05},{"date":"2025-04-23","open":40.74,"high":40.82,"low":40.32,"close":40.43,"volume":228904,"rsi_14":58.61,"sma_20":40.6,"sma_60":40.57,"sma_120":41.03},{"date":"2025-04-24","open":40.64,"high":40.75,"low":40.51,"close":40.72,"volume":170077,"rsi_14":59.83,"sma_20":40.69,"sma_60":40.61,"sma_120":41.02},{"date":"2025-04-25","open":40.42,"high":40.49,"low":40.25,"close":40.44,"volume":468208,"rsi_14":71.84,"sma_20":40.77,"sma_60":40.65,"sma_120":41.01},{"date":"2025-04-28","open":40.46,"high":40.75,"low":40.34,"close":40.63,"volume":522620,"rsi_14":84.84,"sma_20":40.86,"sma_60":40.69,"sma_120":41.0},{"date":"2025-04-29","open":40.63,"high":40.81,"low":40.59,"close":40.71,"volume":139647,"rsi_14":86.31,"sma_20":40.97,"sma_60":40.73,"sma_120":40.99},{"date":"2025-04-30","open":40.59,"high":41.01,"low":40.54,"close":40.95,"volume":313044,"rsi_14":82.31,"sma_20":41.08,"sma_60":40.78,"sma_120":40.99},{"date":"2025-05-01","open":41.05,"high":41.12,"low":40.84,"close":40.97,"volume":199233,"rsi_14":84.65,"sma_20":41.19,"sma_60":40.82,"sma_120":40.97},{"date":"2025-05-02","open":41.55,"high":41.63,"low":41.46,"close":41.51,"volume":201496,"rsi_14":82.15,"sma_20":41.32,"sma_60":40.87,"sma_120":40.98},{"date":"2025-05-05","open":41.77,"high":41.77,"low":41.57,"close":41.61,"volume":192553,"rsi_14":81.02,"sma_20":41.55,"sma_60":40.92,"sma_120":40.97},{"date":"2025-05-06","open":41.73,"high":41.85,"low":41.65,"close":41.79,"volume":174920,"rsi_14":81.47,"sma_20":41.84,"sma_60":40.98,"sma_120":40.97},{"date":"2025-05-07","open":41.66,"high":41.81,"low":41.55,"close":41.68,"volume":307754,"rsi_14":77.89,"sma_20":42.14,"sma_60":41.03,"sma_120":40.98},{"date":"2025-05-08","open":41.49,"high":41.58,"low":41.14,"close":41.16,"volume":356197,"rsi_14":63.64,"sma_20":42.32,"sma_60":41.08,"sma_120":40.98},{"date":"2025-05-09","open":41.38,"high":41.44,"low":41.3,"close":41.36,"volume":135222,"rsi_14":67.08,"sma_20":42.52,"sma_60":41.13,"sma_120":40.99},{"date":"2025-05-12","open":41.28,"high":41.3,"low":41.12,"close":41.26,"volume":384022,"rsi_14":57.23,"sma_20":42.64,"sma_60":41.16,"sma_120":41.0},{"date":"2025-05-13","open":41.13,"high":41.13,"low":40.92,"close":41.08,"volume":319874,"rsi_14":60.63,"sma_20":42.74,"sma_60":41.2,"sma_120":41.0},{"date":"2025-05-14","open":41.09,"high":41.09,"low":40.7,"close":40.72,"volume":3225318,"rsi_14":50.0,"sma_20":42.82,"sma_60":41.23,"sma_120":41.01},{"date":"2025-05-15","open":41.02,"high":41.11,"low":40.82,"close":41.09,"volume":992160,"rsi_14":60.18,"sma_20":42.9,"sma_60":41.27,"sma_120":41.01},{"date":"2025-05-16","open":41.18,"high":41.48,"low":41.17,"close":41.47,"volume":229221,"rsi_14":62.43,"sma_20":42.97,"sma_60":41.32,"sma_120":41.02},{"date":"2025-05-19","open":41.38,"high":41.68,"low":41.37,"close":41.68,"volume":117335,"rsi_14":63.76,"sma_20":43.06,"sma_60":41.37,"sma_120":41.03},{"date":"2025-05-20","open":41.57,"high":41.72,"low":41.55,"close":41.7,"volume":120968,"rsi_14":61.34,"sma_20":43.1,"sma_60":41.42,"sma_120":41.04},{"date":"2025-05-21","open":41.7,"high":41.76,"low":41.36,"close":41.38,"volume":329354,"rsi_14":55.73,"sma_20":43.15,"sma_60":41.46,"sma_120":41.05},{"date":"2025-05-22","open":41.31,"high":41.31,"low":41.1,"close":41.18,"volume":167489,"rsi_14":45.0,"sma_20":43.18,"sma_60":41.5,"sma_120":41.05},{"date":"2025-05-23","open":41.31,"high":41.69,"low":41.3,"close":41.63,"volume":167331,"rsi_14":50.27,"sma_20":43.24,"sma_60":41.55,"sma_120":41.05},{"date":"2025-05-27","open":41.88,"high":41.97,"low":41.82,"close":41.95,"volume":160449,"rsi_14":52.05,"sma_20":43.31,"sma_60":41.61,"sma_120":41.06},{"date":"2025-05-28","open":41.86,"high":41.92,"low":41.78,"close":41.87,"volume":213254,"rsi_14":52.59,"sma_20":43.37,"sma_60":41.66,"sma_120":41.06},{"date":"2025-05-29","open":41.98,"high":42.05,"low":41.84,"close":42.04,"volume":318416,"rsi_14":63.14,"sma_20":43.43,"sma_60":41.72,"sma_120":41.07},{"date":"2025-05-30","open":42.08,"high":42.22,"low":41.89,"close":42.17,"volume":284383,"rsi_14":62.28,"sma_20":43.49,"sma_60":41.77,"sma_120":41.08},{"date":"2025-06-02","open":42.3,"high":42.62,"low":42.2,"close":42.62,"volume":807880,"rsi_14":68.87,"sma_20":43.55,"sma_60":41.84,"sma_120":41.09},{"date":"2025-06-03","open":42.37,"high":42.41,"low":42.23,"close":42.36,"volume":203748,"rsi_14":67.27,"sma_20":43.59,"sma_60":41.91,"sma_120":41.1},{"date":"2025-06-04","open":42.34,"high":42.5,"low":42.28,"close":42.45,"volume":492430,"rsi_14":75.07,"sma_20":43.62,"sma_60":41.98,"sma_120":41.11},{"date":"2025-06-05","open":42.64,"high":42.67,"low":42.49,"close":42.54,"volume":603062,"rsi_14":72.89,"sma_20":43.67,"sma_60":42.05,"sma_120":41.13},{"date":"2025-06-06","open":42.6,"high":42.67,"low":42.53,"close":42.64,"volume":175885,"rsi_14":70.3,"sma_20":43.74,"sma_60":42.13,"sma_120":41.14},{"date":"2025-06-09","open":42.76,"high":42.89,"low":42.68,"close":42.8,"volume":150722,"rsi_14":69.7,"sma_20":43.82,"sma_60":42.21,"sma_120":41.17},{"date":"2025-06-10","open":43.0,"high":43.03,"low":42.92,"close":43.02,"volume":222520,"rsi_14":71.79,"sma_20":43.91,"sma_60":42.28,"sma_120":41.19},{"date":"2025-06-11","open":43.12,"high":43.24,"low":43.02,"close":43.02,"volume":167111,"rsi_14":79.79,"sma_20":44.01,"sma_60":42.34,"sma_120":41.22},{"date":"2025-06-12","open":43.15,"high":43.18,"low":43.06,"close":43.16,"volume":172484,"rsi_14":86.83,"sma_20":44.14,"sma_60":42.41,"sma_120":41.24},{"date":"2025-06-13","open":42.71,"high":42.85,"low":42.6,"close":42.66,"volume":194503,"rsi_14":68.88,"sma_20":44.22,"sma_60":42.47,"sma_120":41.27},{"date":"2025-06-16","open":43.09,"high":43.23,"low":42.91,"close":42.93,"volume":147238,"rsi_14":68.33,"sma_20":44.3,"sma_60":42.54,"sma_120":41.31},{"date":"2025-06-17","open":43.04,"high":43.04,"low":42.73,"close":42.77,"volume":178468,"rsi_14":66.21,"sma_20":44.36,"sma_60":42.61,"sma_120":41.36},{"date":"2025-06-18","open":42.9,"high":43.1,"low":42.81,"close":42.91,"volume":229791,"rsi_14":65.85,"sma_20":44.42,"sma_60":42.68,"sma_120":41.4},{"date":"2025-06-20","open":43.05,"high":43.05,"low":42.75,"close":42.77,"volume":189103,"rsi_14":60.9,"sma_20":44.49,"sma_60":42.75,"sma_120":41.45},{"date":"2025-06-23","open":42.8,"high":43.32,"low":42.73,"close":43.31,"volume":208889,"rsi_14":62.08,"sma_20":44.6,"sma_60":42.83,"sma_120":41.49},{"date":"2025-06-24","open":43.41,"high":43.67,"low":43.34,"close":43.59,"volume":541194,"rsi_14":71.57,"sma_20":44.71,"sma_60":42.9,"sma_120":41.54},{"date":"2025-06-25","open":43.62,"high":43.62,"low":43.41,"close":43.51,"volume":705363,"rsi_14":68.69,"sma_20":44.79,"sma_60":42.99,"sma_120":41.59},{"date":"2025-06-26","open":43.87,"high":43.96,"low":43.77,"close":43.92,"volume":208548,"rsi_14":71.9,"sma_20":44.9,"sma_60":43.08,"sma_120":41.64},{"date":"2025-06-27","open":43.85,"high":44.02,"low":43.77,"close":43.89,"volume":231334,"rsi_14":70.28,"sma_20":44.99,"sma_60":43.17,"sma_120":41.7},{"date":"2025-06-30","open":43.86,"high":44.07,"low":43.83,"close":44.06,"volume":343649,"rsi_14":70.37,"sma_20":45.09,"sma_60":43.26,"sma_120":41.75},{"date":"2025-07-01","open":44.11,"high":44.33,"low":44.1,"close":44.28,"volume":502970,"rsi_14":70.28,"sma_20":45.18,"sma_60":43.35,"sma_120":41.81},{"date":"2025-07-02","open":44.08,"high":44.37,"low":44.06,"close":44.36,"volume":262188,"rsi_14":71.3,"sma_20":45.28,"sma_60":43.47,"sma_120":41.87},{"date":"2025-07-03","open":44.37,"high":44.44,"low":44.29,"close":44.36,"volume":93947,"rsi_14":69.94,"sma_20":45.38,"sma_60":43.62,"sma_120":41.93},{"date":"2025-07-07","open":44.13,"high":44.19,"low":43.79,"close":43.89,"volume":237962,"rsi_14":70.61,"sma_20":45.45,"sma_60":43.75,"sma_120":42.0},{"date":"2025-07-08","open":43.82,"high":43.82,"low":43.54,"close":43.71,"volume":190130,"rsi_14":63.49,"sma_20":45.51,"sma_60":43.86,"sma_120":42.06},{"date":"2025-07-09","open":43.78,"high":43.91,"low":43.72,"close":43.88,"volume":134381,"rsi_14":69.18,"sma_20":45.57,"sma_60":43.97,"sma_120":42.12},{"date":"2025-07-10","open":44.14,"high":44.14,"low":43.78,"close":43.88,"volume":453103,"rsi_14":67.59,"sma_20":45.61,"sma_60":44.06,"sma_120":42.18},{"date":"2025-07-11","open":43.71,"high":43.71,"low":43.54,"close":43.58,"volume":347540,"rsi_14":63.84,"sma_20":45.64,"sma_60":44.13,"sma_120":42.23},{"date":"2025-07-14","open":43.73,"high":43.87,"low":43.71,"close":43.83,"volume":285832,"rsi_14":59.78,"sma_20":45.68,"sma_60":44.21,"sma_120":42.29},{"date":"2025-07-15","open":43.85,"high":43.85,"low":43.34,"close":43.35,"volume":150664,"rsi_14":45.79,"sma_20":45.71,"sma_60":44.28,"sma_120":42.34},{"date":"2025-07-16","open":43.27,"high":43.62,"low":43.25,"close":43.61,"volume":182182,"rsi_14":51.58,"sma_20":45.75,"sma_60":44.34,"sma_120":42.39},{"date":"2025-07-17","open":43.56,"high":43.73,"low":43.51,"close":43.69,"volume":234207,"rsi_14":45.74,"sma_20":45.8,"sma_60":44.4,"sma_120":42.44},{"date":"2025-07-18","open":43.81,"high":43.81,"low":43.56,"close":43.57,"volume":119361,"rsi_14":44.18,"sma_20":45.83,"sma_60":44.45,"sma_120":42.49},{"date":"2025-07-21","open":43.96,"high":44.15,"low":43.93,"close":44.02,"volume":162679,"rsi_14":49.38,"sma_20":45.9,"sma_60":44.51,"sma_120":42.54},{"date":"2025-07-22","open":44.2,"high":44.46,"low":44.17,"close":44.44,"volume":144332,"rsi_14":52.48,"sma_20":45.96,"sma_60":44.58,"sma_120":42.6},{"date":"2025-07-23","open":44.47,"high":44.58,"low":44.41,"close":44.57,"volume":231514,"rsi_14":53.16,"sma_20":46.01,"sma_60":44.65,"sma_120":42.65},{"date":"2025-07-24","open":44.38,"high":44.41,"low":44.24,"close":44.25,"volume":211334,"rsi_14":48.43,"sma_20":46.05,"sma_60":44.72,"sma_120":42.7},{"date":"2025-07-25","open":44.1,"high":44.26,"low":44.04,"close":44.24,"volume":119536,"rsi_14":55.39,"sma_20":46.06,"sma_60":44.78,"sma_120":42.75},{"date":"2025-07-28","open":44.02,"high":44.04,"low":43.74,"close":43.76,"volume":178570,"rsi_14":50.68,"sma_20":46.06,"sma_60":44.83,"sma_120":42.8},{"date":"2025-07-29","open":43.79,"high":43.9,"low":43.77,"close":43.87,"volume":313949,"rsi_14":49.72,"sma_20":46.05,"sma_60":44.88,"sma_120":42.85},{"date":"2025-07-30","open":43.76,"high":43.86,"low":43.45,"close":43.52,"volume":208797,"rsi_14":45.18,"sma_20":46.01,"sma_60":44.91,"sma_120":42.89},{"date":"2025-07-31","open":43.49,"high":43.49,"low":43.08,"close":43.17,"volume":683905,"rsi_14":44.61,"sma_20":45.94,"sma_60":44.94,"sma_120":42.93},{"date":"2025-08-01","open":43.34,"high":43.52,"low":43.27,"close":43.44,"volume":449833,"rsi_14":44.89,"sma_20":45.9,"sma_60":44.97,"sma_120":42.97},{"date":"2025-08-04","open":43.86,"high":44.07,"low":43.85,"close":44.07,"volume":187430,"rsi_14":58.99,"sma_20":45.9,"sma_60":45.01,"sma_120":43.02},{"date":"2025-08-05","open":44.07,"high":44.08,"low":43.9,"close":44.01,"volume":718042,"rsi_14":55.3,"sma_20":45.92,"sma_60":45.06,"sma_120":43.07},{"date":"2025-08-06","open":44.41,"high":44.48,"low":44.34,"close":44.44,"volume":137420,"rsi_14":59.05,"sma_20":45.95,"sma_60":45.11,"sma_120":43.12},{"date":"2025-08-07","open":44.77,"high":44.77,"low":44.55,"close":44.71,"volume":178728,"rsi_14":63.31,"sma_20":45.99,"sma_60":45.17,"sma_120":43.17},{"date":"2025-08-08","open":44.83,"high":44.9,"low":44.68,"close":44.76,"volume":180175,"rsi_14":59.61,"sma_20":46.05,"sma_60":45.24,"sma_120":43.22},{"date":"2025-08-11","open":44.83,"high":44.83,"low":44.65,"close":44.74,"volume":161993,"rsi_14":54.25,"sma_20":46.1,"sma_60":45.31,"sma_120":43.27},{"date":"2025-08-12","open":44.84,"high":45.0,"low":44.81,"close":44.99,"volume":219380,"rsi_14":55.82,"sma_20":46.19,"sma_60":45.37,"sma_120":43.32},{"date":"2025-08-13","open":45.08,"high":45.16,"low":45.02,"close":45.09,"volume":508065,"rsi_14":62.43,"sma_20":46.27,"sma_60":45.44,"sma_120":43.38},{"date":"2025-08-14","open":44.87,"high":44.98,"low":44.78,"close":44.98,"volume":269373,"rsi_14":60.55,"sma_20":46.33,"sma_60":45.5,"sma_120":43.43},{"date":"2025-08-15","open":45.0,"high":45.07,"low":44.98,"close":45.06,"volume":143236,"rsi_14":70.99,"sma_20":46.41,"sma_60":45.55,"sma_120":43.49},{"date":"2025-08-18","open":45.05,"high":45.05,"low":44.84,"close":44.9,"volume":210081,"rsi_14":66.36,"sma_20":46.46,"sma_60":45.62,"sma_120":43.54},{"date":"2025-08-19","open":45.17,"high":45.24,"low":45.08,"close":45.17,"volume":657358,"rsi_14":76.71,"sma_20":46.49,"sma_60":45.69,"sma_120":43.59},{"date":"2025-08-20","open":45.35,"high":45.43,"low":45.3,"close":45.39,"volume":501363,"rsi_14":87.66,"sma_20":46.54,"sma_60":45.75,"sma_120":43.65},{"date":"2025-08-21","open":45.1,"high":45.15,"low":44.99,"close":45.01,"volume":294531,"rsi_14":75.86,"sma_20":46.58,"sma_60":45.8,"sma_120":43.71},{"date":"2025-08-22","open":45.07,"high":45.72,"low":45.06,"close":45.69,"volume":184942,"rsi_14":76.23,"sma_20":46.65,"sma_60":45.87,"sma_120":43.77},{"date":"2025-08-25","open":45.53,"high":45.61,"low":45.24,"close":45.25,"volume":153084,"rsi_14":67.86,"sma_20":46.73,"sma_60":45.93,"sma_120":43.82},{"date":"2025-08-26","open":45.16,"high":45.21,"low":45.11,"close":45.21,"volume":131302,"rsi_14":62.51,"sma_20":46.8,"sma_60":45.98,"sma_120":43.88},{"date":"2025-08-27","open":45.02,"high":45.18,"low":44.86,"close":45.16,"volume":151865,"rsi_14":57.81,"sma_20":46.89,"sma_60":46.02,"sma_120":43.93},{"date":"2025-08-28","open":45.13,"high":45.22,"low":45.09,"close":45.19,"volume":121293,"rsi_14":57.53,"sma_20":46.99,"sma_60":46.07,"sma_120":43.99},{"date":"2025-08-29","open":44.88,"high":45.01,"low":44.83,"close":44.97,"volume":169980,"rsi_14":53.75,"sma_20":47.07,"sma_60":46.12,"sma_120":44.05},{"date":"2025-09-02","open":44.28,"high":44.5,"low":44.22,"close":44.42,"volume":474966,"rsi_14":41.43,"sma_20":47.09,"sma_60":46.15,"sma_120":44.1},{"date":"2025-09-03","open":44.27,"high":44.39,"low":44.21,"close":44.38,"volume":161989,"rsi_14":39.24,"sma_20":47.11,"sma_60":46.18,"sma_120":44.15},{"date":"2025-09-04","open":44.44,"high":44.49,"low":44.32,"close":44.48,"volume":160218,"rsi_14":42.4,"sma_20":47.11,"sma_60":46.21,"sma_120":44.21},{"date":"2025-09-05","open":44.85,"high":45.13,"low":44.82,"close":44.99,"volume":156381,"rsi_14":49.1,"sma_20":47.13,"sma_60":46.24,"sma_120":44.26},{"date":"2025-09-08","open":45.21,"high":45.44,"low":45.21,"close":45.4,"volume":187148,"rsi_14":56.31,"sma_20":47.16,"sma_60":46.29,"sma_120":44.31},{"date":"2025-09-09","open":45.55,"high":45.55,"low":45.38,"close":45.42,"volume":161644,"rsi_14":53.49,"sma_20":47.2,"sma_60":46.33,"sma_120":44.37},{"date":"2025-09-10","open":45.57,"high":45.57,"low":45.42,"close":45.47,"volume":128558,"rsi_14":51.22,"sma_20":47.22,"sma_60":46.37,"sma_120":44.42},{"date":"2025-09-11","open":45.61,"high":45.99,"low":45.58,"close":45.97,"volume":130901,"rsi_14":63.09,"sma_20":47.27,"sma_60":46.43,"sma_120":44.49},{"date":"2025-09-12","open":45.92,"high":46.02,"low":45.82,"close":45.91,"volume":118498,"rsi_14":53.63,"sma_20":47.32,"sma_60":46.48,"sma_120":44.55},{"date":"2025-09-15","open":46.07,"high":46.18,"low":46.04,"close":46.15,"volume":153226,"rsi_14":65.88,"sma_20":47.37,"sma_60":46.54,"sma_120":44.61},{"date":"2025-09-16","open":46.05,"high":46.13,"low":45.91,"close":46.06,"volume":125535,"rsi_14":64.78,"sma_20":47.43,"sma_60":46.6,"sma_120":44.67},{"date":"2025-09-17","open":46.04,"high":46.34,"low":45.79,"close":46.0,"volume":202025,"rsi_14":64.57,"sma_20":47.48,"sma_60":46.64,"sma_120":44.73},{"date":"2025-09-18","open":45.8,"high":45.81,"low":45.6,"close":45.73,"volume":160022,"rsi_14":58.59,"sma_20":47.5,"sma_60":46.68,"sma_120":44.79},{"date":"2025-09-19","open":45.65,"high":45.69,"low":45.57,"close":45.57,"volume":167294,"rsi_14":59.87,"sma_20":47.52,"sma_60":46.72,"sma_120":44.85},{"date":"2025-09-22","open":45.4,"high":45.46,"low":45.24,"close":45.42,"volume":247214,"rsi_14":68.95,"sma_20":47.51,"sma_60":46.74,"sma_120":44.91},{"date":"2025-09-23","open":45.41,"high":45.71,"low":45.37,"close":45.65,"volume":2950214,"rsi_14":72.39,"sma_20":47.53,"sma_60":46.77,"sma_120":44.97},{"date":"2025-09-24","open":45.33,"high":45.35,"low":45.1,"close":45.15,"volume":195209,"rsi_14":60.29,"sma_20":47.53,"sma_60":46.79,"sma_120":45.02},{"date":"2025-09-25","open":44.9,"high":44.9,"low":44.6,"close":44.73,"volume":149279,"rsi_14":45.76,"sma_20":47.51,"sma_60":46.8,"sma_120":45.07},{"date":"2025-09-26","open":44.98,"high":45.17,"low":44.97,"close":45.17,"volume":290386,"rsi_14":46.41,"sma_20":47.5,"sma_60":46.81,"sma_120":45.14},{"date":"2025-09-29","open":45.28,"high":45.38,"low":45.24,"close":45.38,"volume":165840,"rsi_14":49.29,"sma_20":47.53,"sma_60":46.83,"sma_120":45.22},{"date":"2025-09-30","open":45.49,"high":45.61,"low":45.43,"close":45.58,"volume":170774,"rsi_14":51.49,"sma_20":47.59,"sma_60":46.86,"sma_120":45.31},{"date":"2025-10-01","open":45.65,"high":45.77,"low":45.51,"close":45.65,"volume":414347,"rsi_14":44.92,"sma_20":47.65,"sma_60":46.89,"sma_120":45.38},{"date":"2025-10-02","open":45.57,"high":45.61,"low":45.3,"close":45.48,"volume":326047,"rsi_14":43.32,"sma_20":47.71,"sma_60":46.92,"sma_120":45.44},{"date":"2025-10-03","open":45.55,"high":45.88,"low":45.54,"close":45.74,"volume":333266,"rsi_14":43.66,"sma_20":47.74,"sma_60":46.95,"sma_120":45.51},{"date":"2025-10-06","open":45.69,"high":45.78,"low":45.64,"close":45.68,"volume":152220,"rsi_14":44.05,"sma_20":47.76,"sma_60":46.99,"sma_120":45.56},{"date":"2025-10-07","open":45.57,"high":45.57,"low":45.27,"close":45.32,"volume":153213,"rsi_14":40.33,"sma_20":47.75,"sma_60":47.02,"sma_120":45.61},{"date":"2025-10-08","open":45.2,"high":45.2,"low":45.06,"close":45.18,"volume":190217,"rsi_14":41.81,"sma_20":47.74,"sma_60":47.05,"sma_120":45.66},{"date":"2025-10-09","open":45.25,"high":45.26,"low":44.85,"close":44.95,"volume":234582,"rsi_14":41.0,"sma_20":47.69,"sma_60":47.07,"sma_120":45.71},{"date":"2025-10-10","open":45.06,"high":45.06,"low":44.45,"close":44.56,"volume":216602,"rsi_14":38.34,"sma_20":47.61,"sma_60":47.09,"sma_120":45.75},{"date":"2025-10-13","open":44.95,"high":45.02,"low":44.87,"close":44.92,"volume":363957,"rsi_14":40.35,"sma_20":47.55,"sma_60":47.11,"sma_120":45.78},{"date":"2025-10-14","open":44.92,"high":45.41,"low":44.92,"close":45.36,"volume":153818,"rsi_14":52.81,"sma_20":47.51,"sma_60":47.13,"sma_120":45.82},{"date":"2025-10-15","open":45.24,"high":45.46,"low":45.21,"close":45.46,"volume":126306,"rsi_14":60.72,"sma_20":47.48,"sma_60":47.15,"sma_120":45.87},{"date":"2025-10-16","open":45.62,"high":45.84,"low":45.57,"close":45.57,"volume":276971,"rsi_14":56.48,"sma_20":47.48,"sma_60":47.17,"sma_120":45.91},{"date":"2025-10-17","open":45.54,"high":45.63,"low":45.42,"close":45.6,"volume":346128,"rsi_14":53.77,"sma_20":47.48,"sma_60":47.19,"sma_120":45.95},{"date":"2025-10-20","open":45.71,"high":45.96,"low":45.7,"close":45.92,"volume":182972,"rsi_14":55.66,"sma_20":47.5,"sma_60":47.22,"sma_120":46.0},{"date":"2025-10-21","open":45.68,"high":45.72,"low":45.55,"close":45.62,"volume":129561,"rsi_14":49.56,"sma_20":47.5,"sma_60":47.26,"sma_120":46.04},{"date":"2025-10-22","open":45.79,"high":45.91,"low":45.69,"close":45.82,"volume":116633,"rsi_14":55.1,"sma_20":47.54,"sma_60":47.29,"sma_120":46.08},{"date":"2025-10-23","open":46.08,"high":46.2,"low":46.03,"close":46.15,"volume":153121,"rsi_14":56.13,"sma_20":47.61,"sma_60":47.33,"sma_120":46.12},{"date":"2025-10-24","open":46.12,"high":46.13,"low":46.03,"close":46.06,"volume":354953,"rsi_14":55.65,"sma_20":47.66,"sma_60":47.39,"sma_120":46.16},{"date":"2025-10-27","open":46.11,"high":46.15,"low":46.03,"close":46.12,"volume":149536,"rsi_14":63.04,"sma_20":47.7,"sma_60":47.43,"sma_120":46.2},{"date":"2025-10-28","open":46.03,"high":46.11,"low":45.92,"close":45.99,"volume":160771,"rsi_14":63.24,"sma_20":47.72,"sma_60":47.47,"sma_120":46.24},{"date":"2025-10-29","open":45.84,"high":45.92,"low":45.33,"close":45.47,"volume":221544,"rsi_14":57.83,"sma_20":47.71,"sma_60":47.49,"sma_120":46.27},{"date":"2025-10-30","open":45.04,"high":45.38,"low":45.03,"close":45.27,"volume":225707,"rsi_14":61.14,"sma_20":47.7,"sma_60":47.51,"sma_120":46.31},{"date":"2025-10-31","open":44.98,"high":45.04,"low":44.86,"close":45.0,"volume":206300,"rsi_14":51.39,"sma_20":47.66,"sma_60":47.51,"sma_120":46.34},{"date":"2025-11-03","open":44.9,"high":44.9,"low":44.77,"close":44.82,"volume":198044,"rsi_14":40.54,"sma_20":47.62,"sma_60":47.51,"sma_120":46.37},{"date":"2025-11-04","open":44.79,"high":44.82,"low":44.63,"close":44.68,"volume":925573,"rsi_14":36.33,"sma_20":47.58,"sma_60":47.51,"sma_120":46.41},{"date":"2025-11-05","open":44.72,"high":44.88,"low":44.7,"close":44.77,"volume":183494,"rsi_14":36.12,"sma_20":47.56,"sma_60":47.51,"sma_120":46.44},{"date":"2025-11-06","open":44.91,"high":45.02,"low":44.8,"close":44.93,"volume":172264,"rsi_14":38.78,"sma_20":47.56,"sma_60":47.5,"sma_120":46.47},{"date":"2025-11-07","open":45.0,"high":45.29,"low":44.93,"close":45.29,"volume":190188,"rsi_14":39.56,"sma_20":47.6,"sma_60":47.51,"sma_120":46.5},{"date":"2025-11-10","open":45.26,"high":45.4,"low":45.13,"close":45.37,"volume":193876,"rsi_14":45.39,"sma_20":47.62,"sma_60":47.51,"sma_120":46.53},{"date":"2025-11-11","open":45.61,"high":45.81,"low":45.61,"close":45.76,"volume":113204,"rsi_14":49.04,"sma_20":47.64,"sma_60":47.53,"sma_120":46.57},{"date":"2025-11-12","open":45.78,"high":45.92,"low":45.76,"close":45.89,"volume":201691,"rsi_14":45.39,"sma_20":47.66,"sma_60":47.54,"sma_120":46.61},{"date":"2025-11-13","open":45.67,"high":45.69,"low":45.34,"close":45.41,"volume":149663,"rsi_14":39.82,"sma_20":47.66,"sma_60":47.54,"sma_120":46.65},{"date":"2025-11-14","open":45.4,"high":45.54,"low":45.36,"close":45.42,"volume":196825,"rsi_14":38.91,"sma_20":47.65,"sma_60":47.55,"sma_120":46.68},{"date":"2025-11-17","open":45.29,"high":45.42,"low":44.94,"close":45.08,"volume":209255,"rsi_14":36.47,"sma_20":47.6,"sma_60":47.54,"sma_120":46.71},{"date":"2025-11-18","open":44.72,"high":44.94,"low":44.64,"close":44.88,"volume":125998,"rsi_14":40.25,"sma_20":47.57,"sma_60":47.53,"sma_120":46.73},{"date":"2025-11-19","open":44.76,"high":44.84,"low":44.48,"close":44.62,"volume":217885,"rsi_14":39.51,"sma_20":47.5,"sma_60":47.52,"sma_120":46.75},{"date":"2025-11-20","open":44.76,"high":44.78,"low":44.25,"close":44.28,"volume":205953,"rsi_14":38.55,"sma_20":47.4,"sma_60":47.51,"sma_120":46.77},{"date":"2025-11-21","open":44.44,"high":44.85,"low":44.36,"close":44.77,"volume":203412,"rsi_14":49.32,"sma_20":47.34,"sma_60":47.5,"sma_120":46.79},{"date":"2025-11-24","open":44.86,"high":44.98,"low":44.79,"close":44.9,"volume":319148,"rsi_14":53.17,"sma_20":47.27,"sma_60":47.5,"sma_120":46.81},{"date":"2025-11-25","open":44.98,"high":45.36,"low":44.97,"close":45.34,"volume":183886,"rsi_14":57.39,"sma_20":47.24,"sma_60":47.52,"sma_120":46.83},{"date":"2025-11-26","open":45.34,"high":45.67,"low":45.31,"close":45.64,"volume":284942,"rsi_14":59.04,"sma_20":47.25,"sma_60":47.54,"sma_120":46.86},{"date":"2025-11-28","open":45.43,"high":45.68,"low":45.42,"close":45.65,"volume":75134,"rsi_14":55.03,"sma_20":47.27,"sma_60":47.56,"sma_120":46.88},{"date":"2025-12-01","open":45.36,"high":45.44,"low":45.17,"close":45.19,"volume":183421,"rsi_14":47.85,"sma_20":47.28,"sma_60":47.56,"sma_120":46.9},{"date":"2025-12-02","open":45.22,"high":45.27,"low":45.09,"close":45.24,"volume":149978,"rsi_14":42.93,"sma_20":47.3,"sma_60":47.56,"sma_120":46.92},{"date":"2025-12-03","open":45.26,"high":45.43,"low":45.26,"close":45.4,"volume":153121,"rsi_14":43.38,"sma_20":47.34,"sma_60":47.56,"sma_120":46.94},{"date":"2025-12-04","open":45.31,"high":45.32,"low":45.17,"close":45.24,"volume":165237,"rsi_14":47.44,"sma_20":47.36,"sma_60":47.55,"sma_120":46.96},{"date":"2025-12-05","open":45.24,"high":45.3,"low":45.07,"close":45.1,"volume":341226,"rsi_14":45.36,"sma_20":47.37,"sma_60":47.54,"sma_120":46.98},{"date":"2025-12-08","open":45.1,"high":45.1,"low":44.78,"close":44.86,"volume":147052,"rsi_14":46.76,"sma_20":47.35,"sma_60":47.52,"sma_120":47.0},{"date":"2025-12-09","open":44.79,"high":44.86,"low":44.68,"close":44.74,"volume":127916,"rsi_14":47.84,"sma_20":47.32,"sma_60":47.5,"sma_120":47.02},{"date":"2025-12-10","open":44.79,"high":45.22,"low":44.78,"close":45.13,"volume":147511,"rsi_14":57.34,"sma_20":47.28,"sma_60":47.48,"sma_120":47.04},{"date":"2025-12-11","open":45.15,"high":45.29,"low":45.09,"close":45.19,"volume":338314,"rsi_14":64.46,"sma_20":47.25,"sma_60":47.47,"sma_120":47.05},{"date":"2025-12-12","open":45.32,"high":45.43,"low":45.11,"close":45.31,"volume":786829,"rsi_14":59.59,"sma_20":47.24,"sma_60":47.46,"sma_120":47.07},{"date":"2025-12-15","open":45.48,"high":45.51,"low":45.23,"close":45.35,"volume":213825,"rsi_14":58.3,"sma_20":47.24,"sma_60":47.45,"sma_120":47.09},{"date":"2025-12-16","open":45.38,"high":45.42,"low":45.17,"close":45.27,"volume":217443,"rsi_14":48.57,"sma_20":47.25,"sma_60":47.45,"sma_120":47.1},{"date":"2025-12-17","open":45.19,"high":45.33,"low":45.08,"close":45.12,"volume":330029,"rsi_14":37.99,"sma_20":47.26,"sma_60":47.44,"sma_120":47.11},{"date":"2025-12-18","open":45.4,"high":45.59,"low":45.31,"close":45.36,"volume":295233,"rsi_14":43.87,"sma_20":47.3,"sma_60":47.45,"sma_120":47.12},{"date":"2025-12-19","open":45.46,"high":45.59,"low":45.41,"close":45.42,"volume":272654,"rsi_14":26.81,"sma_20":47.25,"sma_60":47.42,"sma_120":47.11},{"date":"2025-12-22","open":45.36,"high":45.6,"low":45.36,"close":45.55,"volume":461976,"rsi_14":28.2,"sma_20":47.18,"sma_60":47.39,"sma_120":47.1},{"date":"2025-12-23","open":45.87,"high":45.95,"low":45.85,"close":45.93,"volume":658791,"rsi_14":31.6,"sma_20":47.13,"sma_60":47.37,"sma_120":47.1},{"date":"2025-12-24","open":45.97,"high":46.09,"low":45.97,"close":46.05,"volume":213755,"rsi_14":34.7,"sma_20":47.06,"sma_60":47.34,"sma_120":47.1},{"date":"2025-12-26","open":46.01,"high":46.12,"low":45.97,"close":46.11,"volume":182571,"rsi_14":36.83,"sma_20":46.97,"sma_60":47.31,"sma_120":47.1},{"date":"2025-12-29","open":45.95,"high":46.09,"low":45.92,"close":46.01,"volume":252926,"rsi_14":38.16,"sma_20":46.88,"sma_60":47.28,"sma_120":47.1},{"date":"2025-12-30","open":46.02,"high":46.05,"low":45.95,"close":45.99,"volume":227955,"rsi_14":39.21,"sma_20":46.81,"sma_60":47.25,"sma_120":47.1},{"date":"2025-12-31","open":45.92,"high":45.92,"low":45.78,"close":45.84,"volume":288262,"rsi_14":31.03,"sma_20":46.73,"sma_60":47.22,"sma_120":47.1},{"date":"2026-01-02","open":46.08,"high":46.16,"low":45.85,"close":46.02,"volume":261596,"rsi_14":32.99,"sma_20":46.66,"sma_60":47.19,"sma_120":47.11},{"date":"2026-01-05","open":45.97,"high":46.34,"low":45.95,"close":46.34,"volume":243548,"rsi_14":36.27,"sma_20":46.61,"sma_60":47.18,"sma_120":47.11},{"date":"2026-01-06","open":46.49,"high":46.63,"low":46.42,"close":46.56,"volume":203838,"rsi_14":38.97,"sma_20":46.57,"sma_60":47.17,"sma_120":47.12},{"date":"2026-01-07","open":46.82,"high":46.95,"low":46.73,"close":46.84,"volume":274806,"rsi_14":43.5,"sma_20":46.56,"sma_60":47.17,"sma_120":47.13},{"date":"2026-01-08","open":46.92,"high":47.11,"low":46.92,"close":47.09,"volume":214433,"rsi_14":48.13,"sma_20":46.58,"sma_60":47.17,"sma_120":47.14},{"date":"2026-01-09","open":46.97,"high":47.17,"low":46.95,"close":47.14,"volume":255564,"rsi_14":45.75,"sma_20":46.57,"sma_60":47.16,"sma_120":47.15},{"date":"2026-01-12","open":47.18,"high":47.35,"low":47.18,"close":47.33,"volume":302417,"rsi_14":88.98,"sma_20":46.57,"sma_60":47.16,"sma_120":47.16},{"date":"2026-01-13","open":47.2,"high":47.2,"low":46.93,"close":47.03,"volume":303304,"rsi_14":78.24,"sma_20":46.55,"sma_60":47.15,"sma_120":47.16},{"date":"2026-01-14","open":46.93,"high":47.07,"low":46.9,"close":47.07,"volume":273464,"rsi_14":75.0,"sma_20":46.53,"sma_60":47.14,"sma_120":47.17},{"date":"2026-01-15","open":47.24,"high":47.38,"low":47.16,"close":47.31,"volume":197127,"rsi_14":76.25,"sma_20":46.52,"sma_60":47.12,"sma_120":47.17},{"date":"2026-01-16","open":47.41,"high":47.5,"low":47.27,"close":47.48,"volume":228636,"rsi_14":77.29,"sma_20":46.53,"sma_60":47.12,"sma_120":47.19},{"date":"2026-01-20","open":47.04,"high":47.19,"low":46.82,"close":46.86,"volume":439679,"rsi_14":64.03,"sma_20":46.5,"sma_60":47.1,"sma_120":47.19},{"date":"2026-01-21","open":46.83,"high":46.94,"low":46.62,"close":46.91,"volume":257859,"rsi_14":65.03,"sma_20":46.57,"sma_60":47.08,"sma_120":47.21},{"date":"2026-01-22","open":47.25,"high":47.43,"low":47.25,"close":47.3,"volume":187334,"rsi_14":72.12,"sma_20":46.66,"sma_60":47.06,"sma_120":47.22},{"date":"2026-01-23","open":47.11,"high":47.36,"low":47.06,"close":47.28,"volume":2469800,"rsi_14":70.06,"sma_20":46.73,"sma_60":47.04,"sma_120":47.24},{"date":"2026-01-26","open":47.72,"high":47.8,"low":47.62,"close":47.64,"volume":320600,"rsi_14":70.44,"sma_20":46.81,"sma_60":47.03,"sma_120":47.25},{"date":"2026-01-27","open":47.82,"high":48.12,"low":47.82,"close":48.0,"volume":309100,"rsi_14":71.69,"sma_20":46.9,"sma_60":47.04,"sma_120":47.27},{"date":"2026-01-28","open":48.0,"high":48.08,"low":47.81,"close":48.01,"volume":283300,"rsi_14":69.18,"sma_20":47.0,"sma_60":47.05,"sma_120":47.28},{"date":"2026-01-29","open":48.5,"high":48.69,"low":48.11,"close":48.69,"volume":512100,"rsi_14":72.99,"sma_20":47.14,"sma_60":47.08,"sma_120":47.29},{"date":"2026-01-30","open":48.29,"high":48.31,"low":47.85,"close":47.94,"volume":250500,"rsi_14":59.57,"sma_20":47.24,"sma_60":47.09,"sma_120":47.3},{"date":"2026-02-02","open":47.82,"high":47.97,"low":47.76,"close":47.91,"volume":578800,"rsi_14":57.21,"sma_20":47.34,"sma_60":47.11,"sma_120":47.31},{"date":"2026-02-03","open":48.06,"high":48.38,"low":48.06,"close":48.35,"volume":359000,"rsi_14":65.87,"sma_20":47.44,"sma_60":47.13,"sma_120":47.32},{"date":"2026-02-04","open":48.76,"high":48.92,"low":48.6,"close":48.73,"volume":326000,"rsi_14":68.44,"sma_20":47.55,"sma_60":47.16,"sma_120":47.33},{"date":"2026-02-05","open":48.54,"high":48.69,"low":48.39,"close":48.43,"volume":195400,"rsi_14":62.28,"sma_20":47.62,"sma_60":47.18,"sma_120":47.34},{"date":"2026-02-06","open":48.65,"high":48.97,"low":48.65,"close":48.97,"volume":299100,"rsi_14":65.11,"sma_20":47.72,"sma_60":47.2,"sma_120":47.36},{"date":"2026-02-09","open":49.4,"high":49.82,"low":49.28,"close":49.75,"volume":290351,"rsi_14":83.48,"sma_20":46.85,"sma_60":47.08,"sma_120":47.26},{"date":"2026-02-10","open":50.12,"high":50.42,"low":50.12,"close":50.27,"volume":251273,"rsi_14":84.06,"sma_20":47.06,"sma_60":47.12,"sma_120":47.29},{"date":"2026-02-11","open":50.47,"high":50.64,"low":50.38,"close":50.49,"volume":1165473,"rsi_14":84.06,"sma_20":47.28,"sma_60":47.17,"sma_120":47.33},{"date":"2026-02-12","open":50.66,"high":50.71,"low":50.31,"close":50.46,"volume":441323,"rsi_14":82.79,"sma_20":47.5,"sma_60":47.22,"sma_120":47.36},{"date":"2026-02-13","open":50.32,"high":50.48,"low":50.08,"close":50.44,"volume":531891,"rsi_14":81.66,"sma_20":47.73,"sma_60":47.27,"sma_120":47.39},{"date":"2026-02-17","open":50.33,"high":50.57,"low":50.05,"close":50.51,"volume":205059,"rsi_14":81.73,"sma_20":47.96,"sma_60":47.33,"sma_120":47.42},{"date":"2026-02-18","open":50.45,"high":50.52,"low":50.17,"close":50.23,"volume":216300,"rsi_14":72.02,"sma_20":48.82,"sma_60":47.54,"sma_120":47.53},{"date":"2026-02-19","open":49.98,"high":50.09,"low":49.87,"close":50.06,"volume":318000,"rsi_14":65.12,"sma_20":48.97,"sma_60":47.6,"sma_120":47.55},{"date":"2026-02-20","open":50.15,"high":50.69,"low":50.13,"close":50.68,"volume":380314,"rsi_14":81.14,"sma_20":49.14,"sma_60":47.66,"sma_120":47.58},{"date":"2026-02-23","open":50.58,"high":50.78,"low":50.49,"close":50.59,"volume":714500,"rsi_14":80.04,"sma_20":49.31,"sma_60":47.72,"sma_120":47.61},{"date":"2026-02-24","open":50.41,"high":50.53,"low":50.36,"close":50.45,"volume":212887,"rsi_14":82.76,"sma_20":48.4,"sma_60":47.46,"sma_120":47.48},{"date":"2026-02-25","open":50.61,"high":50.74,"low":50.52,"close":50.68,"volume":218030,"rsi_14":83.36,"sma_20":48.6,"sma_60":47.52,"sma_120":47.51},{"date":"2026-02-26","open":50.68,"high":50.79,"low":50.48,"close":50.76,"volume":289854,"rsi_14":82.86,"sma_20":48.8,"sma_60":47.57,"sma_120":47.54},{"date":"2026-02-27","open":50.73,"high":50.88,"low":50.64,"close":50.71,"volume":329724,"rsi_14":81.48,"sma_20":48.98,"sma_60":47.62,"sma_120":47.57},{"date":"2026-03-02","open":49.69,"high":49.88,"low":49.42,"close":49.7,"volume":460092,"rsi_14":75.79,"sma_20":49.11,"sma_60":47.65,"sma_120":47.59},{"date":"2026-03-03","open":48.14,"high":48.47,"low":47.53,"close":48.34,"volume":1117298,"rsi_14":60.47,"sma_20":49.16,"sma_60":47.66,"sma_120":47.6},{"date":"2026-03-04","open":48.41,"high":48.52,"low":48.09,"close":48.47,"volume":827824,"rsi_14":58.9,"sma_20":49.23,"sma_60":47.67,"sma_120":47.61},{"date":"2026-03-05","open":48.08,"high":48.14,"low":47.44,"close":47.76,"volume":300749,"rsi_14":29.4,"sma_20":49.27,"sma_60":47.68,"sma_120":47.61},{"date":"2026-03-06","open":47.27,"high":47.62,"low":47.09,"close":47.62,"volume":327661,"rsi_14":20.22,"sma_20":49.28,"sma_60":47.68,"sma_120":47.61},{"date":"2026-03-09","open":46.68,"high":47.53,"low":46.32,"close":47.39,"volume":357869,"rsi_14":15.25,"sma_20":49.28,"sma_60":47.69,"sma_120":47.61},{"date":"2026-03-10","open":47.58,"high":48.05,"low":47.3,"close":47.4,"volume":298979,"rsi_14":15.54,"sma_20":49.3,"sma_60":47.7,"sma_120":47.61},{"date":"2026-03-11","open":46.96,"high":47.11,"low":46.62,"close":46.79,"volume":222883,"rsi_14":13.72,"sma_20":49.3,"sma_60":47.71,"sma_120":47.61},{"date":"2026-03-12","open":46.12,"high":46.13,"low":45.68,"close":45.85,"volume":368013,"rsi_14":10.51,"sma_20":49.23,"sma_60":47.69,"sma_120":47.59},{"date":"2026-03-13","open":45.79,"high":45.96,"low":45.17,"close":45.25,"volume":444353,"rsi_14":7.11,"sma_20":49.0,"sma_60":47.66,"sma_120":47.58},{"date":"2026-03-16","open":45.83,"high":46.12,"low":45.74,"close":46.0,"volume":399262,"rsi_14":17.52,"sma_20":48.79,"sma_60":47.64,"sma_120":47.58},{"date":"2026-03-17","open":46.44,"high":46.64,"low":46.35,"close":46.41,"volume":321082,"rsi_14":19.63,"sma_20":48.58,"sma_60":47.61,"sma_120":47.57},{"date":"2026-03-18","open":46.23,"high":46.36,"low":45.81,"close":45.86,"volume":178499,"rsi_14":17.33,"sma_20":48.35,"sma_60":47.58,"sma_120":47.57},{"date":"2026-03-19","open":45.12,"high":45.83,"low":45.08,"close":45.56,"volume":269353,"rsi_14":16.77,"sma_20":48.11,"sma_60":47.55,"sma_120":47.56},{"date":"2026-03-20","open":45.3,"high":45.32,"low":44.13,"close":44.26,"volume":498344,"rsi_14":16.16,"sma_20":47.8,"sma_60":47.5,"sma_120":47.53},{"date":"2026-03-23","open":44.48,"high":45.16,"low":44.29,"close":44.59,"volume":752595,"rsi_14":23.25,"sma_20":47.49,"sma_60":47.45,"sma_120":47.5},{"date":"2026-03-24","open":44.16,"high":44.65,"low":44.14,"close":44.3,"volume":402434,"rsi_14":20.92,"sma_20":47.19,"sma_60":47.4,"sma_120":47.48},{"date":"2026-03-25","open":44.91,"high":44.96,"low":44.61,"close":44.79,"volume":388967,"rsi_14":28.63,"sma_20":46.89,"sma_60":47.36,"sma_120":47.45},{"date":"2026-03-26","open":44.16,"high":44.38,"low":43.78,"close":43.81,"volume":377437,"rsi_14":25.55,"sma_20":46.54,"sma_60":47.3,"sma_120":47.41},{"date":"2026-03-27","open":43.48,"high":43.65,"low":43.2,"close":43.26,"volume":467650,"rsi_14":24.54,"sma_20":46.17,"sma_60":47.24,"sma_120":47.37},{"date":"2026-03-30","open":43.47,"high":43.65,"low":43.22,"close":43.33,"volume":381340,"rsi_14":25.09,"sma_20":45.85,"sma_60":47.18,"sma_120":47.33},{"date":"2026-03-31","open":43.84,"high":44.51,"low":43.66,"close":44.45,"volume":517449,"rsi_14":36.52,"sma_20":45.66,"sma_60":47.13,"sma_120":47.3},{"date":"2026-04-01","open":44.87,"high":45.2,"low":44.82,"close":44.95,"volume":444184,"rsi_14":44.54,"sma_20":45.48,"sma_60":47.09,"sma_120":47.27},{"date":"2026-04-02","open":44.34,"high":45.04,"low":44.3,"close":44.82,"volume":294232,"rsi_14":47.23,"sma_20":45.33,"sma_60":47.04,"sma_120":47.25},{"date":"2026-04-06","open":44.83,"high":45.11,"low":44.83,"close":45.04,"volume":379545,"rsi_14":43.37,"sma_20":45.21,"sma_60":47.0,"sma_120":47.23},{"date":"2026-04-07","open":44.76,"high":44.94,"low":44.37,"close":44.92,"volume":528741,"rsi_14":39.28,"sma_20":45.08,"sma_60":46.96,"sma_120":47.2},{"date":"2026-04-08","open":46.88,"high":47.1,"low":46.63,"close":46.84,"volume":713900,"rsi_14":55.89,"sma_20":45.05,"sma_60":46.95,"sma_120":47.2},{"date":"2026-04-09","open":46.28,"high":46.78,"low":46.16,"close":46.54,"volume":212094,"rsi_14":55.89,"sma_20":45.04,"sma_60":46.97,"sma_120":47.2},{"date":"2026-04-10","open":46.73,"high":46.85,"low":46.54,"close":46.69,"volume":148240,"rsi_14":66.95,"sma_20":45.08,"sma_60":46.99,"sma_120":47.19},{"date":"2026-04-13","open":46.23,"high":46.81,"low":46.16,"close":46.79,"volume":147353,"rsi_14":65.85,"sma_20":45.16,"sma_60":47.0,"sma_120":47.19},{"date":"2026-04-14","open":47.19,"high":47.57,"low":47.14,"close":47.53,"volume":156048,"rsi_14":71.85,"sma_20":45.24,"sma_60":47.03,"sma_120":47.18},{"date":"2026-04-15","open":47.43,"high":47.61,"low":47.33,"close":47.57,"volume":194228,"rsi_14":70.03,"sma_20":45.3,"sma_60":47.05,"sma_120":47.18},{"date":"2026-04-16","open":47.67,"high":47.7,"low":47.42,"close":47.59,"volume":136067,"rsi_14":81.61,"sma_20":45.38,"sma_60":47.08,"sma_120":47.18},{"date":"2026-04-17","open":48.11,"high":48.44,"low":48.11,"close":48.2,"volume":195763,"rsi_14":90.89,"sma_20":45.51,"sma_60":47.12,"sma_120":47.18},{"date":"2026-04-20","open":47.86,"high":47.91,"low":47.64,"close":47.89,"volume":223266,"rsi_14":86.31,"sma_20":45.7,"sma_60":47.15,"sma_120":47.18},{"date":"2026-04-21","open":47.75,"high":47.83,"low":47.05,"close":47.09,"volume":259512,"rsi_14":72.15,"sma_20":45.82,"sma_60":47.17,"sma_120":47.18},{"date":"2026-04-22","open":47.38,"high":47.43,"low":47.14,"close":47.23,"volume":159689,"rsi_14":70.36,"sma_20":45.97,"sma_60":47.18,"sma_120":47.18},{"date":"2026-04-23","open":47.22,"high":47.36,"low":46.66,"close":47.09,"volume":162588,"rsi_14":70.23,"sma_20":46.08,"sma_60":47.19,"sma_120":47.18},{"date":"2026-04-24","open":46.86,"high":47.06,"low":46.78,"close":46.96,"volume":205436,"rsi_14":67.39,"sma_20":46.24,"sma_60":47.19,"sma_120":47.18},{"date":"2026-04-27","open":46.98,"high":47.1,"low":46.73,"close":46.88,"volume":178687,"rsi_14":67.88,"sma_20":46.42,"sma_60":47.19,"sma_120":47.18},{"date":"2026-04-28","open":46.64,"high":46.84,"low":46.59,"close":46.78,"volume":286391,"rsi_14":49.18,"sma_20":46.59,"sma_60":47.18,"sma_120":47.17},{"date":"2026-04-29","open":46.53,"high":46.59,"low":46.12,"close":46.25,"volume":226351,"rsi_14":46.27,"sma_20":46.68,"sma_60":47.17,"sma_120":47.16},{"date":"2026-04-30","open":46.9,"high":47.32,"low":46.82,"close":47.23,"volume":300684,"rsi_14":55.72,"sma_20":46.8,"sma_60":47.17,"sma_120":47.16},{"date":"2026-05-01","open":47.06,"high":47.42,"low":47.05,"close":47.13,"volume":170529,"rsi_14":53.6,"sma_20":46.91,"sma_60":47.17,"sma_120":47.15},{"date":"2026-05-04","open":46.72,"high":46.96,"low":46.44,"close":46.57,"volume":348439,"rsi_14":39.43,"sma_20":46.99,"sma_60":47.16,"sma_120":47.14},{"date":"2026-05-05","open":46.87,"high":47.07,"low":46.8,"close":47.01,"volume":295767,"rsi_14":44.33,"sma_20":47.09,"sma_60":47.15,"sma_120":47.13},{"date":"2026-05-06","open":48.03,"high":48.24,"low":47.99,"close":48.18,"volume":200023,"rsi_14":54.84,"sma_20":47.16,"sma_60":47.17,"sma_120":47.14},{"date":"2026-05-07","open":48.14,"high":48.15,"low":47.49,"close":47.54,"volume":199551,"rsi_14":44.61,"sma_20":47.21,"sma_60":47.18,"sma_120":47.13},{"date":"2026-05-08","open":47.81,"high":47.87,"low":47.6,"close":47.72,"volume":284389,"rsi_14":48.58,"sma_20":47.26,"sma_60":47.19,"sma_120":47.13},{"date":"2026-05-11","open":47.81,"high":47.95,"low":47.73,"close":47.78,"volume":207189,"rsi_14":56.57,"sma_20":47.31,"sma_60":47.16,"sma_120":47.12},{"date":"2026-05-12","open":47.35,"high":47.39,"low":47.06,"close":47.36,"volume":234069,"rsi_14":51.18,"sma_20":47.3,"sma_60":47.11,"sma_120":47.11},{"date":"2026-05-13","open":46.97,"high":47.21,"low":46.89,"close":47.16,"volume":225826,"rsi_14":50.63,"sma_20":47.28,"sma_60":47.05,"sma_120":47.11},{"date":"2026-05-14","open":46.81,"high":46.92,"low":46.73,"close":46.78,"volume":247590,"rsi_14":48.46,"sma_20":47.24,"sma_60":46.99,"sma_120":47.1},{"date":"2026-05-15","open":46.1,"high":46.13,"low":45.9,"close":45.96,"volume":221560,"rsi_14":43.01,"sma_20":47.13,"sma_60":46.92,"sma_120":47.09},{"date":"2026-05-18","open":45.7,"high":45.91,"low":45.52,"close":45.85,"volume":434590,"rsi_14":42.94,"sma_20":47.03,"sma_60":46.84,"sma_120":47.09},{"date":"2026-05-19","open":45.57,"high":45.78,"low":45.52,"close":45.59,"volume":190775,"rsi_14":44.78,"sma_20":46.95,"sma_60":46.76,"sma_120":47.08},{"date":"2026-05-20","open":45.51,"high":46.09,"low":45.4,"close":46.01,"volume":287898,"rsi_14":39.41,"sma_20":46.89,"sma_60":46.68,"sma_120":47.07},{"date":"2026-05-21","open":45.78,"high":46.23,"low":45.64,"close":46.1,"volume":143794,"rsi_14":41.04,"sma_20":46.84,"sma_60":46.6,"sma_120":47.06},{"date":"2026-05-22","open":45.63,"high":45.78,"low":45.51,"close":45.61,"volume":205294,"rsi_14":41.55,"sma_20":46.77,"sma_60":46.52,"sma_120":47.05},{"date":"2026-05-26","open":46.03,"high":46.14,"low":45.86,"close":45.98,"volume":269121,"rsi_14":40.82,"sma_20":46.73,"sma_60":46.44,"sma_120":47.03},{"date":"2026-05-27","open":45.87,"high":46.01,"low":45.82,"close":45.89,"volume":347039,"rsi_14":24.72,"sma_20":46.69,"sma_60":46.38,"sma_120":47.02},{"date":"2026-05-28","open":45.65,"high":45.96,"low":45.59,"close":45.93,"volume":213342,"rsi_14":29.52,"sma_20":46.67,"sma_60":46.34,"sma_120":47.0},{"date":"2026-05-29","open":46.07,"high":46.26,"low":45.95,"close":46.01,"volume":209018,"rsi_14":27.68,"sma_20":46.61,"sma_60":46.3,"sma_120":46.98},{"date":"2026-06-01","open":45.44,"high":45.56,"low":45.05,"close":45.28,"volume":377754,"rsi_14":22.22,"sma_20":46.52,"sma_60":46.25,"sma_120":47.13},{"date":"2026-06-02","open":45.29,"high":45.49,"low":45.28,"close":45.35,"volume":252703,"rsi_14":25.78,"sma_20":46.45,"sma_60":46.22,"sma_120":46.95},{"date":"2026-06-03","open":44.88,"high":44.96,"low":44.59,"close":44.66,"volume":241198,"rsi_14":23.06,"sma_20":46.34,"sma_60":46.17,"sma_120":46.93},{"date":"2026-06-04","open":44.87,"high":44.91,"low":44.77,"close":44.86,"volume":560380,"rsi_14":28.48,"sma_20":46.17,"sma_60":46.13,"sma_120":46.91},{"date":"2026-06-05","open":44.5,"high":44.51,"low":43.87,"close":43.96,"volume":414915,"rsi_14":27.97,"sma_20":45.99,"sma_60":46.08,"sma_120":46.89},{"date":"2026-06-08","open":44.41,"high":44.41,"low":43.98,"close":44.04,"volume":217037,"rsi_14":29.93,"sma_20":45.81,"sma_60":46.05,"sma_120":46.87},{"date":"2026-06-09","open":44.41,"high":44.55,"low":43.89,"close":44.36,"volume":554672,"rsi_14":36.54,"sma_20":45.64,"sma_60":46.04,"sma_120":46.85},{"date":"2026-06-10","open":44.74,"high":44.91,"low":44.52,"close":44.55,"volume":305656,"rsi_14":33.18,"sma_20":45.5,"sma_60":46.01,"sma_120":46.82},{"date":"2026-06-11","open":44.62,"high":45.44,"low":44.45,"close":45.38,"volume":1258268,"rsi_14":42.91,"sma_20":45.41,"sma_60":45.99,"sma_120":46.8},{"date":"2026-06-12","open":45.65,"high":45.79,"low":45.45,"close":45.69,"volume":499175,"rsi_14":50.82,"sma_20":45.35,"sma_60":45.99,"sma_120":46.79},{"date":"2026-06-15","open":45.98,"high":46.07,"low":45.69,"close":45.7,"volume":268472,"rsi_14":46.92,"sma_20":45.34,"sma_60":45.99,"sma_120":46.77},{"date":"2026-06-16","open":45.71,"high":45.85,"low":45.65,"close":45.7,"volume":270081,"rsi_14":47.87,"sma_20":45.33,"sma_60":46.02,"sma_120":46.76},{"date":"2026-06-17","open":45.55,"high":45.6,"low":44.84,"close":44.89,"volume":278745,"rsi_14":40.04,"sma_20":45.3,"sma_60":46.02,"sma_120":46.74},{"date":"2026-06-18","open":44.99,"high":45.03,"low":44.77,"close":44.84,"volume":290400,"rsi_14":38.73,"sma_20":45.24,"sma_60":46.03,"sma_120":46.71},{"date":"2026-06-22","open":44.65,"high":44.78,"low":44.53,"close":44.69,"volume":335327,"rsi_14":43.6,"sma_20":45.17,"sma_60":46.03,"sma_120":46.69},{"date":"2026-06-23","open":44.19,"high":44.45,"low":44.18,"close":44.26,"volume":282472,"rsi_14":39.03,"sma_20":45.1,"sma_60":46.04,"sma_120":46.67},{"date":"2026-06-24","open":44.58,"high":44.75,"low":44.53,"close":44.63,"volume":263004,"rsi_14":49.68,"sma_20":45.03,"sma_60":46.06,"sma_120":46.65},{"date":"2026-06-25","open":44.98,"high":45.04,"low":44.76,"close":44.81,"volume":550972,"rsi_14":49.46,"sma_20":44.98,"sma_60":46.09,"sma_120":46.63},{"date":"2026-06-26","open":45.06,"high":45.3,"low":45.02,"close":45.21,"volume":629561,"rsi_14":65.13,"sma_20":44.94,"sma_60":46.1,"sma_120":46.61},{"date":"2026-06-29","open":45.22,"high":45.26,"low":45.0,"close":45.22,"volume":233650,"rsi_14":64.53,"sma_20":44.9,"sma_60":46.1,"sma_120":46.59},{"date":"2026-06-30","open":44.86,"high":44.94,"low":44.74,"close":44.85,"volume":219920,"rsi_14":55.96,"sma_20":44.88,"sma_60":46.1,"sma_120":46.57},{"date":"2026-07-01","open":44.5,"high":44.95,"low":44.5,"close":44.82,"volume":229327,"rsi_14":53.42,"sma_20":44.86,"sma_60":46.1,"sma_120":46.55},{"date":"2026-07-02","open":45.35,"high":45.52,"low":45.08,"close":45.33,"volume":303281,"rsi_14":49.31,"sma_20":44.89,"sma_60":46.11,"sma_120":46.54},{"date":"2026-07-06","open":45.59,"high":45.74,"low":45.51,"close":45.71,"volume":314244,"rsi_14":50.27,"sma_20":44.93,"sma_60":46.09,"sma_120":46.52},{"date":"2026-07-07","open":45.7,"high":45.74,"low":45.42,"close":45.5,"volume":188019,"rsi_14":47.44,"sma_20":45.01,"sma_60":46.07,"sma_120":46.52},{"date":"2026-07-08","open":44.98,"high":45.09,"low":44.75,"close":45.08,"volume":170957,"rsi_14":42.82,"sma_20":45.06,"sma_60":46.04,"sma_120":46.52},{"date":"2026-07-09","open":45.02,"high":45.23,"low":44.98,"close":45.14,"volume":145754,"rsi_14":53.5,"sma_20":45.1,"sma_60":46.02,"sma_120":46.51},{"date":"2026-07-10","open":45.5,"high":45.59,"low":45.3,"close":45.54,"volume":279965,"rsi_14":58.93,"sma_20":45.15,"sma_60":45.98,"sma_120":46.51},{"date":"2026-07-13","open":45.34,"high":45.44,"low":45.07,"close":45.11,"volume":247487,"rsi_14":55.0,"sma_20":45.14,"sma_60":45.94,"sma_120":46.5},{"date":"2026-07-14","open":45.45,"high":45.6,"low":45.31,"close":45.34,"volume":233962,"rsi_14":63.5,"sma_20":45.12,"sma_60":45.9,"sma_120":46.49},{"date":"2026-07-15","open":45.54,"high":45.83,"low":45.53,"close":45.72,"volume":268240,"rsi_14":63.59,"sma_20":45.12,"sma_60":45.86,"sma_120":46.49},{"date":"2026-07-16","open":45.57,"high":45.78,"low":45.55,"close":45.69,"volume":178774,"rsi_14":61.4,"sma_20":45.12,"sma_60":45.83,"sma_120":46.49},{"date":"2026-07-17","open":45.55,"high":45.8,"low":45.55,"close":45.72,"volume":186656,"rsi_14":57.31,"sma_20":45.16,"sma_60":45.8,"sma_120":46.49},{"date":"2026-07-20","open":45.71,"high":45.71,"low":45.44,"close":45.5,"volume":174513,"rsi_14":53.78,"sma_20":45.19,"sma_60":45.77,"sma_120":46.48},{"date":"2026-07-21","open":45.61,"high":45.71,"low":45.46,"close":45.69,"volume":149640,"rsi_14":61.89,"sma_20":45.24,"sma_60":45.75,"sma_120":46.47},{"date":"2026-07-22","open":45.67,"high":45.75,"low":45.49,"close":45.5,"volume":160614,"rsi_14":59.26,"sma_20":45.31,"sma_60":45.73,"sma_120":46.46},{"date":"2026-07-23","open":45.16,"high":45.24,"low":44.94,"close":45.04,"volume":202525,"rsi_14":46.0,"sma_20":45.33,"sma_60":45.7,"sma_120":46.44},{"date":"2026-07-24","open":45.14,"high":45.46,"low":45.09,"close":45.3,"volume":219341,"rsi_14":44.15,"sma_20":45.35,"sma_60":45.67,"sma_120":46.43},{"date":"2026-07-27","open":45.74,"high":45.82,"low":45.63,"close":45.79,"volume":286452,"rsi_14":53.83,"sma_20":45.38,"sma_60":45.66,"sma_120":46.42},{"date":"2026-07-28","open":45.82,"high":46.24,"low":45.82,"close":46.11,"volume":190173,"rsi_14":63.98,"sma_20":45.42,"sma_60":45.65,"sma_120":46.41},{"date":"2026-07-29","open":46.01,"high":46.44,"low":45.83,"close":45.93,"volume":229453,"rsi_14":60.39,"sma_20":45.48,"sma_60":45.63,"sma_120":46.4},{"date":"2026-07-30","open":46.24,"high":46.63,"low":46.22,"close":46.56,"volume":228196,"rsi_14":62.65,"sma_20":45.56,"sma_60":45.63,"sma_120":46.39},{"date":"2026-07-31","open":46.07,"high":46.14,"low":45.76,"close":46.03,"volume":291071,"rsi_14":61.13,"sma_20":45.6,"sma_60":45.61,"sma_120":46.38},{"date":"2026-08-03","open":45.91,"high":45.97,"low":45.82,"close":45.9,"volume":235911,"rsi_14":56.94,"sma_20":45.61,"sma_60":45.57,"sma_120":46.43},{"date":"2026-08-04","open":46.0,"high":46.29,"low":45.91,"close":46.26,"volume":191099,"rsi_14":56.73,"sma_20":45.65,"sma_60":45.55,"sma_120":46.4},{"date":"2026-08-05","open":46.24,"high":46.32,"low":46.13,"close":46.17,"volume":215185,"rsi_14":55.84,"sma_20":45.7,"sma_60":45.52,"sma_120":46.36},{"date":"2026-08-06","open":46.08,"high":46.12,"low":45.83,"close":45.9,"volume":192529,"rsi_14":52.09,"sma_20":45.74,"sma_60":45.49,"sma_120":46.32},{"date":"2026-08-07","open":46.17,"high":46.3,"low":46.14,"close":46.23,"volume":160887,"rsi_14":58.25,"sma_20":45.77,"sma_60":45.47,"sma_120":46.29},{"date":"2026-08-10","open":45.88,"high":45.89,"low":45.48,"close":45.56,"volume":854991,"rsi_14":48.73,"sma_20":45.8,"sma_60":45.45,"sma_120":46.25},{"date":"2026-08-11","open":45.58,"high":45.68,"low":45.45,"close":45.52,"volume":156810,"rsi_14":50.17,"sma_20":45.81,"sma_60":45.43,"sma_120":46.21},{"date":"2026-08-12","open":45.85,"high":45.86,"low":45.7,"close":45.77,"volume":241125,"rsi_14":58.01,"sma_20":45.81,"sma_60":45.42,"sma_120":46.17},{"date":"2026-08-13","open":45.77,"high":45.8,"low":45.61,"close":45.65,"volume":143490,"rsi_14":53.96,"sma_20":45.81,"sma_60":45.42,"sma_120":46.13},{"date":"2026-08-14","open":45.58,"high":45.64,"low":45.42,"close":45.49,"volume":188776,"rsi_14":46.33,"sma_20":45.79,"sma_60":45.42,"sma_120":46.09},{"date":"2026-08-17","open":45.37,"high":45.41,"low":45.22,"close":45.26,"volume":272708,"rsi_14":39.37,"sma_20":45.78,"sma_60":45.41,"sma_120":46.04},{"date":"2026-08-18","open":45.22,"high":45.27,"low":45.05,"close":45.05,"volume":197472,"rsi_14":39.12,"sma_20":45.75,"sma_60":45.39,"sma_120":46.0},{"date":"2026-08-19","open":45.36,"high":45.54,"low":45.35,"close":45.5,"volume":234150},{"date":"2026-08-20","open":45.57,"high":45.79,"low":45.56,"close":45.69,"volume":232721,"rsi_14":45.14,"sma_20":45.78,"sma_60":45.38,"sma_120":45.91},{"date":"2026-08-21","open":45.82,"high":45.89,"low":45.71,"close":45.71,"volume":278459,"rsi_14":47.2,"sma_20":45.8,"sma_60":45.38,"sma_120":45.88},{"date":"2026-08-24","open":45.66,"high":45.84,"low":45.66,"close":45.8,"volume":311799},{"date":"2026-08-25","open":45.86,"high":45.91,"low":45.75,"close":45.88,"volume":301382,"rsi_14":45.4,"sma_20":45.79,"sma_60":45.37,"sma_120":45.83},{"date":"2026-08-26","open":45.85,"high":45.88,"low":45.63,"close":45.66,"volume":153974,"rsi_14":46.08,"sma_20":45.78,"sma_60":45.38,"sma_120":45.82},{"date":"2026-08-27","open":45.51,"high":45.56,"low":45.45,"close":45.53,"volume":151770,"rsi_14":37.76,"sma_20":45.73,"sma_60":45.38,"sma_120":45.8},{"date":"2026-08-28","open":45.49,"high":45.58,"low":45.17,"close":45.26,"volume":455287,"rsi_14":43.86,"sma_20":45.69,"sma_60":45.39,"sma_120":45.78},{"date":"2026-08-31","open":44.92,"high":44.97,"low":44.7,"close":44.74,"volume":280437,"rsi_14":36.79,"sma_20":45.63,"sma_60":45.39,"sma_120":45.76},{"date":"2026-09-01","open":44.7,"high":44.81,"low":44.38,"close":44.44,"volume":332883},{"date":"2026-09-02","open":44.63,"high":44.71,"low":44.56,"close":44.7,"volume":321784,"rsi_14":34.68,"sma_20":45.47,"sma_60":45.41,"sma_120":45.73},{"date":"2026-09-03","open":45.11,"high":45.27,"low":45.02,"close":45.19,"volume":227566,"rsi_14":45.65,"sma_20":45.43,"sma_60":45.42,"sma_120":45.73},{"date":"2026-09-04","open":45.15,"high":45.37,"low":45.14,"close":45.27,"volume":245543,"rsi_14":50.15,"sma_20":45.38,"sma_60":45.44,"sma_120":45.72},{"date":"2026-09-08","open":45.08,"high":45.08,"low":44.92,"close":44.95,"volume":230362,"rsi_14":48.48,"sma_20":45.35,"sma_60":45.43,"sma_120":45.71},{"date":"2026-09-09","open":44.83,"high":44.83,"low":44.51,"close":44.57,"volume":342395,"rsi_14":36.12,"sma_20":45.31,"sma_60":45.41,"sma_120":45.7},{"date":"2026-09-10","open":44.3,"high":44.34,"low":43.99,"close":44.03,"volume":336981,"rsi_14":27.57,"sma_20":45.22,"sma_60":45.38,"sma_120":45.69},{"date":"2026-09-11","open":44.18,"high":44.22,"low":44.05,"close":44.08,"volume":314069,"rsi_14":28.15,"sma_20":45.14,"sma_60":45.35,"sma_120":45.69},{"date":"2026-09-14","open":43.9,"high":44.14,"low":43.79,"close":43.99,"volume":365727},{"date":"2026-09-15","open":43.67,"high":43.68,"low":43.49,"close":43.59,"volume":524562,"rsi_14":21.73,"sma_20":44.98,"sma_60":45.32,"sma_120":45.68},{"date":"2026-09-16","open":43.74,"high":43.86,"low":43.26,"close":43.4,"volume":368773,"rsi_14":21.89,"sma_20":44.9,"sma_60":45.3,"sma_120":45.66},{"date":"2026-09-17","open":43.83,"high":43.85,"low":43.69,"close":43.78,"volume":359454},{"date":"2026-09-18","open":43.31,"high":43.38,"low":43.24,"close":43.31,"volume":345036,"rsi_14":28.19,"sma_20":44.69,"sma_60":45.27,"sma_120":45.66},{"date":"2026-09-21","open":43.57,"high":43.7,"low":43.47,"close":43.67,"volume":292274},{"date":"2026-09-22","open":43.69,"high":43.82,"low":43.55,"close":43.74,"volume":224214,"rsi_14":41.42,"sma_20":44.49,"sma_60":45.22,"sma_120":45.66},{"date":"2026-09-23","open":43.45,"high":43.5,"low":43.11,"close":43.22,"volume":324315,"rsi_14":33.03,"sma_20":44.36,"sma_60":45.19,"sma_120":45.65},{"date":"2026-09-24","open":43.08,"high":43.19,"low":42.82,"close":42.98,"volume":216465,"rsi_14":22.99,"sma_20":44.22,"sma_60":45.16,"sma_120":45.63},{"date":"2026-09-25","open":43.04,"high":43.17,"low":42.88,"close":43.1,"volume":323919,"rsi_14":23.71,"sma_20":44.1,"sma_60":45.13,"sma_120":45.62},{"date":"2026-09-28","open":42.93,"high":43.12,"low":42.82,"close":42.93,"volume":256362,"rsi_14":24.61,"sma_20":43.98,"sma_60":45.09,"sma_120":45.6},{"date":"2026-09-29","open":42.82,"high":42.82,"low":42.44,"close":42.66,"volume":556175,"rsi_14":25.31,"sma_20":43.88,"sma_60":45.04,"sma_120":45.56},{"date":"2026-09-30","open":42.86,"high":42.88,"low":42.52,"close":42.52,"volume":324026},{"date":"2026-10-01","open":42.3,"high":42.32,"low":41.94,"close":42.06,"volume":452589,"rsi_14":23.95,"sma_20":43.65,"sma_60":44.94,"sma_120":45.49},{"date":"2026-10-02","open":41.98,"high":42.12,"low":41.8,"close":41.96,"volume":474309,"rsi_14":23.89,"sma_20":43.49,"sma_60":44.89,"sma_120":45.45},{"date":"2026-10-05","open":41.75,"high":41.99,"low":41.67,"close":41.94,"volume":385670,"rsi_14":26.51,"sma_20":43.32,"sma_60":44.83,"sma_120":45.41},{"date":"2026-10-06","open":42.01,"high":42.16,"low":42.01,"close":42.06,"volume":899821},{"date":"2026-10-07","open":41.82,"high":41.91,"low":41.73,"close":41.81,"volume":336663,"rsi_14":20.14,"sma_20":43.04,"sma_60":44.72,"sma_120":45.31},{"date":"2026-10-08","open":41.68,"high":41.86,"low":41.53,"close":41.82,"volume":277069,"rsi_14":23.75,"sma_20":42.93,"sma_60":44.65,"sma_120":45.26},{"date":"2026-10-09","open":41.98,"high":42.19,"low":41.98,"close":42.15,"volume":262877,"rsi_14":22.94,"sma_20":42.83,"sma_60":44.59,"sma_120":45.21},{"date":"2026-10-12","open":41.87,"high":41.99,"low":41.87,"close":41.98,"volume":173184,"rsi_14":19.74,"sma_20":42.73,"sma_60":44.53,"sma_120":45.17},{"date":"2026-10-13","open":42.23,"high":42.28,"low":41.96,"close":42.04,"volume":275192,"rsi_14":25.9,"sma_20":42.66,"sma_60":44.47,"sma_120":45.12},{"date":"2026-10-14","open":41.86,"high":41.95,"low":41.79,"close":41.95,"volume":216905,"rsi_14":27.58,"sma_20":42.58,"sma_60":44.41,"sma_120":45.08},{"date":"2026-10-15","open":42.24,"high":42.41,"low":42.24,"close":42.39,"volume":231746,"rsi_14":36.46,"sma_20":42.51,"sma_60":44.36,"sma_120":45.04},{"date":"2026-10-16","open":42.6,"high":42.73,"low":42.33,"close":42.4,"volume":421772,"rsi_14":39.23,"sma_20":42.47,"sma_60":44.32,"sma_120":45.01},{"date":"2026-10-19","open":42.3,"high":42.3,"low":42.07,"close":42.08,"volume":375409,"rsi_14":38.45,"sma_20":42.39,"sma_60":44.26,"sma_120":44.97},{"date":"2026-10-20","open":42.26,"high":42.79,"low":42.26,"close":42.74,"volume":370421,"rsi_14":53.63,"sma_20":42.34,"sma_60":44.21,"sma_120":44.94},{"date":"2026-10-21","open":42.88,"high":42.91,"low":42.53,"close":42.67,"volume":407779,"rsi_14":61.55,"sma_20":42.31,"sma_60":44.15,"sma_120":44.9},{"date":"2026-10-22","open":42.5,"high":42.71,"low":42.47,"close":42.71,"volume":279834,"rsi_14":64.53,"sma_20":42.3,"sma_60":44.1,"sma_120":44.86},{"date":"2026-10-23","open":42.65,"high":42.78,"low":42.62,"close":42.71,"volume":288916,"rsi_14":64.92,"sma_20":42.28,"sma_60":44.04,"sma_120":44.83}],"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":"Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}