{"status":"ok","report":{"price_analysis":{"current":17.04,"change_1d":-1.6,"change_7d":1.1,"change_30d":-2.6,"high_30d":17.87,"low_30d":16.5301,"position_in_range":38.0,"support":16.66,"resistance":17.74},"summary":"Amplify Travel Tech ETF(AWAY)은(는) Consumer Cyclical를 추종하는 ETF입니다, 순자산 $24.4M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.1로 강세 구간입니다. MACD(-0.17)가 시그널선(-0.30)을 상회합니다(골든크로스). SMA20 17, SMA60 18 — 혼조세입니다. 볼린저밴드 17~17 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.061594835107286,"macd":-0.1676723707076775,"macd_signal":-0.30471750616547355,"sma_20":16.918765,"sma_60":18.39088333333333,"bb_upper":17.327928186393887,"bb_lower":16.509601813606114,"atr_14":0.2611357142857137},"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":59,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.1,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"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":null,"has_dividend":false},"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":"2026-10-23T22:00:18.454969+00:00","sections":{"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Consumer Cyclical","issuer":"Amplify ETFs","category":"Consumer Cyclical","expense_ratio":0.75,"aum":24425130.0,"aum_display":"$24.4M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"NAVN","name":"Navan Inc Ordinary Shares - Class A","weight":7.24},{"ticker":"GBTG","name":"Global Business Travel Group Inc Ordinary Shares - Class A","weight":6.05},{"ticker":"EDR.MC","name":"Edreams Odigeo SA Ordinary Shares","weight":5.02},{"ticker":"TRN.L","name":"Trainline PLC","weight":4.35},{"ticker":"SDR.AX","name":"SiteMinder Ltd","weight":4.31},{"ticker":"ABNB","name":"Airbnb Inc Ordinary Shares - Class A","weight":4.13},{"ticker":"SABR","name":"Sabre Corp","weight":4.06},{"ticker":"LYFT","name":"Lyft Inc Class A","weight":4.01},{"ticker":"TRIP","name":"Tripadvisor Inc","weight":3.98},{"ticker":"HBX.MC","name":"HBX Group International PLC","weight":3.96}],"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":17.04,"change_pct":-1.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-02-13","close":24.7294},{"date":"2020-02-14","close":24.7135},{"date":"2020-02-18","close":24.3268},{"date":"2020-02-19","close":24.7115},{"date":"2020-02-20","close":24.5042},{"date":"2020-02-21","close":24.2202},{"date":"2020-02-24","close":22.8938},{"date":"2020-02-25","close":22.0736},{"date":"2020-02-26","close":21.2943},{"date":"2020-02-27","close":20.4682},{"date":"2020-02-28","close":20.3496},{"date":"2020-03-02","close":20.4781},{"date":"2020-03-03","close":20.1891},{"date":"2020-03-04","close":20.7063},{"date":"2020-03-05","close":19.6271},{"date":"2020-03-06","close":19.2304},{"date":"2020-03-09","close":17.6519},{"date":"2020-03-10","close":18.2648},{"date":"2020-03-11","close":16.8925},{"date":"2020-03-12","close":15.1087},{"date":"2020-03-13","close":15.1615},{"date":"2020-03-16","close":13.8411},{"date":"2020-03-17","close":13.4146},{"date":"2020-03-18","close":11.6796},{"date":"2020-03-19","close":12.2486},{"date":"2020-03-20","close":12.1778},{"date":"2020-03-23","close":12.4001},{"date":"2020-03-24","close":13.8291},{"date":"2020-03-25","close":14.6672},{"date":"2020-03-26","close":15.2353},{"date":"2020-03-27","close":14.4271},{"date":"2020-03-30","close":14.0514},{"date":"2020-03-31","close":14.2507},{"date":"2020-04-01","close":13.4136},{"date":"2020-04-02","close":13.1226},{"date":"2020-04-03","close":12.8306},{"date":"2020-04-06","close":14.0514},{"date":"2020-04-07","close":14.5118},{"date":"2020-04-08","close":15.0589},{"date":"2020-04-09","close":15.6927},{"date":"2020-04-13","close":15.3698},{"date":"2020-04-14","close":15.5562},{"date":"2020-04-15","close":15.2572},{"date":"2020-04-16","close":15.0001},{"date":"2020-04-17","close":15.5562},{"date":"2020-04-20","close":15.3867},{"date":"2020-04-21","close":14.7888},{"date":"2020-04-22","close":15.0479},{"date":"2020-04-23","close":15.1137},{"date":"2020-04-24","close":15.327},{"date":"2020-04-27","close":15.8452},{"date":"2020-04-28","close":16.1541},{"date":"2020-04-29","close":16.7919},{"date":"2020-04-30","close":16.5039},{"date":"2020-05-01","close":15.7256},{"date":"2020-05-04","close":15.3768},{"date":"2020-05-05","close":15.3469},{"date":"2020-05-06","close":15.1376},{"date":"2020-05-07","close":15.8651},{"date":"2020-05-08","close":16.3086},{"date":"2020-05-11","close":16.1381},{"date":"2020-05-12","close":15.8711},{"date":"2020-05-13","close":15.3668},{"date":"2020-05-14","close":15.1685},{"date":"2020-05-15","close":15.1884},{"date":"2020-05-18","close":16.6623},{"date":"2020-05-19","close":16.7022},{"date":"2020-05-20","close":17.348},{"date":"2020-05-21","close":17.4596},{"date":"2020-05-22","close":17.4895},{"date":"2020-05-26","close":19.0142},{"date":"2020-05-27","close":19.064},{"date":"2020-05-28","close":18.4561},{"date":"2020-05-29","close":18.3445},{"date":"2020-06-01","close":18.9903},{"date":"2020-06-02","close":19.4377},{"date":"2020-06-03","close":20.2659},{"date":"2020-06-04","close":20.1463},{"date":"2020-06-05","close":21.3461},{"date":"2020-06-08","close":21.6999},{"date":"2020-06-09","close":21.2265},{"date":"2020-06-10","close":20.6206},{"date":"2020-06-11","close":18.7352},{"date":"2020-06-12","close":19.2314},{"date":"2020-06-15","close":18.9743},{"date":"2020-06-16","close":19.2783},{"date":"2020-06-17","close":19.0939},{"date":"2020-06-18","close":18.9753},{"date":"2020-06-19","close":18.8846},{"date":"2020-06-22","close":18.9165},{"date":"2020-06-23","close":19.2115},{"date":"2020-06-24","close":18.6455},{"date":"2020-06-25","close":18.766},{"date":"2020-06-26","close":18.0954},{"date":"2020-06-29","close":18.2269},{"date":"2020-06-30","close":18.3565},{"date":"2020-07-01","close":18.4462},{"date":"2020-07-02","close":18.5857},{"date":"2020-07-06","close":19.0142},{"date":"2020-07-07","close":18.6524},{"date":"2020-07-08","close":18.9434},{"date":"2020-07-09","close":18.774},{"date":"2020-07-10","close":19.2304},{"date":"2020-07-13","close":18.5657},{"date":"2020-07-14","close":18.4312},{"date":"2020-07-15","close":19.2434},{"date":"2020-07-16","close":18.781},{"date":"2020-07-17","close":18.7342},{"date":"2020-07-20","close":18.6963},{"date":"2020-07-21","close":19.0491},{"date":"2020-07-22","close":18.9943},{"date":"2020-07-23","close":18.6096},{"date":"2020-07-24","close":18.4561},{"date":"2020-07-27","close":18.4372},{"date":"2020-07-28","close":18.3834},{"date":"2020-07-29","close":18.787},{"date":"2020-07-30","close":18.785},{"date":"2020-07-31","close":18.494},{"date":"2020-08-03","close":18.3375},{"date":"2020-08-04","close":18.5099},{"date":"2020-08-05","close":18.9095},{"date":"2020-08-06","close":19.1816},{"date":"2020-08-07","close":19.061},{"date":"2020-08-10","close":19.363},{"date":"2020-08-11","close":19.8284},{"date":"2020-08-12","close":19.8732},{"date":"2020-08-13","close":19.7317},{"date":"2020-08-14","close":19.4367},{"date":"2020-08-17","close":19.353},{"date":"2020-08-18","close":19.3729},{"date":"2020-08-19","close":19.1736},{"date":"2020-08-20","close":19.1896},{"date":"2020-08-21","close":19.4397},{"date":"2020-08-24","close":19.7217},{"date":"2020-08-25","close":20.0307},{"date":"2020-08-26","close":20.1911},{"date":"2020-08-27","close":20.231},{"date":"2020-08-28","close":20.7183},{"date":"2020-08-31","close":20.4492},{"date":"2020-09-01","close":20.499},{"date":"2020-09-02","close":20.6286},{"date":"2020-09-03","close":20.1403},{"date":"2020-09-04","close":20.23},{"date":"2020-09-08","close":20.0655},{"date":"2020-09-09","close":20.1503},{"date":"2020-09-10","close":19.8015},{"date":"2020-09-11","close":19.7277},{"date":"2020-09-14","close":19.9151},{"date":"2020-09-15","close":19.8812},{"date":"2020-09-16","close":20.1951},{"date":"2020-09-17","close":20.1403},{"date":"2020-09-18","close":19.8383},{"date":"2020-09-21","close":18.9703},{"date":"2020-09-22","close":18.7451},{"date":"2020-09-23","close":18.3266},{"date":"2020-09-24","close":18.1671},{"date":"2020-09-25","close":18.187},{"date":"2020-09-28","close":18.8149},{"date":"2020-09-29","close":18.6554},{"date":"2020-09-30","close":18.9753},{"date":"2020-10-01","close":19.1567},{"date":"2020-10-02","close":18.9345},{"date":"2020-10-05","close":19.0939},{"date":"2020-10-06","close":19.1457},{"date":"2020-10-07","close":19.5523},{"date":"2020-10-08","close":19.8812},{"date":"2020-10-09","close":19.8314},{"date":"2020-10-12","close":19.921},{"date":"2020-10-13","close":19.2593},{"date":"2020-10-14","close":19.0042},{"date":"2020-10-15","close":18.6455},{"date":"2020-10-16","close":18.5956},{"date":"2020-10-19","close":18.5528},{"date":"2020-10-20","close":18.6754},{"date":"2020-10-21","close":18.5189},{"date":"2020-10-22","close":18.9634},{"date":"2020-10-23","close":19.1936},{"date":"2020-10-26","close":18.5398},{"date":"2020-10-27","close":18.2369},{"date":"2020-10-28","close":17.5094},{"date":"2020-10-29","close":17.6399},{"date":"2020-10-30","close":17.3798},{"date":"2020-11-02","close":17.4297},{"date":"2020-11-03","close":18.0675},{"date":"2020-11-04","close":18.6156},{"date":"2020-11-05","close":19.2932},{"date":"2020-11-06","close":19.5075},{"date":"2020-11-09","close":23.0701},{"date":"2020-11-10","close":22.3726},{"date":"2020-11-11","close":22.3626},{"date":"2020-11-12","close":21.6152},{"date":"2020-11-13","close":22.3825},{"date":"2020-11-16","close":23.2794},{"date":"2020-11-17","close":23.4189},{"date":"2020-11-18","close":23.3193},{"date":"2020-11-19","close":23.5086},{"date":"2020-11-20","close":23.4389},{"date":"2020-11-23","close":24.0667},{"date":"2020-11-24","close":24.7743},{"date":"2020-11-25","close":24.6945},{"date":"2020-11-27","close":24.7842},{"date":"2020-11-30","close":24.2959},{"date":"2020-12-01","close":24.565},{"date":"2020-12-02","close":25.3722},{"date":"2020-12-03","close":25.8406},{"date":"2020-12-04","close":26.1395},{"date":"2020-12-07","close":25.9601},{"date":"2020-12-08","close":25.7309},{"date":"2020-12-09","close":25.5615},{"date":"2020-12-10","close":25.9701},{"date":"2020-12-11","close":25.5316},{"date":"2020-12-14","close":25.2525},{"date":"2020-12-15","close":25.8008},{"date":"2020-12-16","close":25.5715},{"date":"2020-12-17","close":25.4818},{"date":"2020-12-18","close":25.3023},{"date":"2020-12-21","close":24.8637},{"date":"2020-12-22","close":24.5546},{"date":"2020-12-23","close":24.8836},{"date":"2020-12-24","close":24.9634},{"date":"2020-12-28","close":25.1329},{"date":"2020-12-29","close":25.4718},{"date":"2020-12-30","close":25.7709},{"date":"2020-12-31","close":25.8207},{"date":"2021-01-04","close":25.2824},{"date":"2021-01-05","close":25.8307},{"date":"2021-01-06","close":25.8606},{"date":"2021-01-07","close":25.8606},{"date":"2021-01-08","close":26.1099},{"date":"2021-01-11","close":25.731},{"date":"2021-01-12","close":26.0799},{"date":"2021-01-13","close":25.8606},{"date":"2021-01-14","close":26.4388},{"date":"2021-01-15","close":25.9204},{"date":"2021-01-19","close":26.0201},{"date":"2021-01-20","close":26.2694},{"date":"2021-01-21","close":26.389},{"date":"2021-01-22","close":26.3192},{"date":"2021-01-25","close":26.389},{"date":"2021-01-26","close":26.5585},{"date":"2021-01-27","close":26.1597},{"date":"2021-01-28","close":26.1996},{"date":"2021-01-29","close":25.1727},{"date":"2021-02-01","close":25.9902},{"date":"2021-02-02","close":26.8576},{"date":"2021-02-03","close":27.4757},{"date":"2021-02-04","close":28.1137},{"date":"2021-02-05","close":29.1505},{"date":"2021-02-08","close":30.0777},{"date":"2021-02-09","close":29.4994},{"date":"2021-02-10","close":29.6091},{"date":"2021-02-11","close":29.0807},{"date":"2021-02-12","close":29.6988},{"date":"2021-02-16","close":30.7057},{"date":"2021-02-17","close":31.1045},{"date":"2021-02-18","close":31.1942},{"date":"2021-02-19","close":31.942},{"date":"2021-02-22","close":32.0317},{"date":"2021-02-23","close":32.5202},{"date":"2021-02-24","close":33.8062},{"date":"2021-02-25","close":31.8123},{"date":"2021-02-26","close":32.6398},{"date":"2021-03-01","close":32.9588},{"date":"2021-03-02","close":32.6199},{"date":"2021-03-03","close":32.3906},{"date":"2021-03-04","close":30.8154},{"date":"2021-03-05","close":30.8054},{"date":"2021-03-08","close":30.0876},{"date":"2021-03-09","close":31.1743},{"date":"2021-03-10","close":31.3936},{"date":"2021-03-11","close":32.8791},{"date":"2021-03-12","close":33.3875},{"date":"2021-03-15","close":34.3446},{"date":"2021-03-16","close":33.557},{"date":"2021-03-17","close":34.1651},{"date":"2021-03-18","close":32.899},{"date":"2021-03-19","close":33.0984},{"date":"2021-03-22","close":32.0716},{"date":"2021-03-23","close":30.636},{"date":"2021-03-24","close":29.9082},{"date":"2021-03-25","close":30.6758},{"date":"2021-03-26","close":30.9151},{"date":"2021-03-29","close":30.5662},{"date":"2021-03-30","close":30.8453},{"date":"2021-03-31","close":31.1643},{"date":"2021-04-01","close":31.6528},{"date":"2021-04-05","close":31.7824},{"date":"2021-04-06","close":31.6528},{"date":"2021-04-07","close":31.1344},{"date":"2021-04-08","close":31.1045},{"date":"2021-04-09","close":30.6459},{"date":"2021-04-12","close":30.0478},{"date":"2021-04-13","close":30.0378},{"date":"2021-04-14","close":30.3568},{"date":"2021-04-15","close":30.3967},{"date":"2021-04-16","close":30.4465},{"date":"2021-04-19","close":30.3867},{"date":"2021-04-20","close":29.2402},{"date":"2021-04-21","close":29.6889},{"date":"2021-04-22","close":29.8982},{"date":"2021-04-23","close":30.3768},{"date":"2021-04-26","close":30.7456},{"date":"2021-04-27","close":31.1045},{"date":"2021-04-28","close":31.0646},{"date":"2021-04-29","close":30.6559},{"date":"2021-04-30","close":30.0677},{"date":"2021-05-03","close":30.0179},{"date":"2021-05-04","close":29.2502},{"date":"2021-05-05","close":28.9611},{"date":"2021-05-06","close":28.4327},{"date":"2021-05-07","close":29.2303},{"date":"2021-05-10","close":28.672},{"date":"2021-05-11","close":28.5224},{"date":"2021-05-12","close":27.5754},{"date":"2021-05-13","close":27.5355},{"date":"2021-05-14","close":28.5922},{"date":"2021-05-17","close":28.7119},{"date":"2021-05-18","close":29.3898},{"date":"2021-05-19","close":29.3998},{"date":"2021-05-20","close":29.3698},{"date":"2021-05-21","close":29.1505},{"date":"2021-05-24","close":29.5892},{"date":"2021-05-25","close":29.7088},{"date":"2021-05-26","close":30.5163},{"date":"2021-05-27","close":30.8653},{"date":"2021-05-28","close":31.0746},{"date":"2021-06-01","close":31.6329},{"date":"2021-06-02","close":31.8423},{"date":"2021-06-03","close":31.3936},{"date":"2021-06-04","close":31.3637},{"date":"2021-06-07","close":31.0746},{"date":"2021-06-08","close":31.2441},{"date":"2021-06-09","close":31.3936},{"date":"2021-06-10","close":31.274},{"date":"2021-06-11","close":31.3438},{"date":"2021-06-14","close":31.2441},{"date":"2021-06-15","close":30.8653},{"date":"2021-06-16","close":30.616},{"date":"2021-06-17","close":30.8752},{"date":"2021-06-18","close":30.1275},{"date":"2021-06-21","close":30.4067},{"date":"2021-06-22","close":30.4764},{"date":"2021-06-23","close":30.8453},{"date":"2021-06-24","close":30.8353},{"date":"2021-06-25","close":30.7456},{"date":"2021-06-28","close":29.8384},{"date":"2021-06-29","close":29.4994},{"date":"2021-06-30","close":29.7088},{"date":"2021-07-01","close":29.7587},{"date":"2021-07-02","close":29.8982},{"date":"2021-07-06","close":29.4596},{"date":"2021-07-07","close":28.5524},{"date":"2021-07-08","close":27.9741},{"date":"2021-07-09","close":28.662},{"date":"2021-07-12","close":28.6022},{"date":"2021-07-13","close":28.4975},{"date":"2021-07-14","close":28.0539},{"date":"2021-07-15","close":27.685},{"date":"2021-07-16","close":27.4059},{"date":"2021-07-19","close":26.5286},{"date":"2021-07-20","close":26.9672},{"date":"2021-07-21","close":27.7747},{"date":"2021-07-22","close":27.7947},{"date":"2021-07-23","close":27.4059},{"date":"2021-07-26","close":27.4657},{"date":"2021-07-27","close":27.2862},{"date":"2021-07-28","close":27.6651},{"date":"2021-07-29","close":27.9442},{"date":"2021-07-30","close":27.2065},{"date":"2021-08-02","close":26.9872},{"date":"2021-08-03","close":26.5186},{"date":"2021-08-04","close":26.3192},{"date":"2021-08-05","close":26.8576},{"date":"2021-08-06","close":26.8576},{"date":"2021-08-09","close":26.5984},{"date":"2021-08-10","close":26.6881},{"date":"2021-08-11","close":26.8875},{"date":"2021-08-12","close":26.6083},{"date":"2021-08-13","close":26.4189},{"date":"2021-08-16","close":25.7908},{"date":"2021-08-17","close":24.8238},{"date":"2021-08-18","close":24.9933},{"date":"2021-08-19","close":24.754},{"date":"2021-08-20","close":24.5546},{"date":"2021-08-23","close":25.2226},{"date":"2021-08-24","close":26.4189},{"date":"2021-08-25","close":26.8277},{"date":"2021-08-26","close":26.3392},{"date":"2021-08-27","close":26.6482},{"date":"2021-08-30","close":26.5086},{"date":"2021-08-31","close":26.8675},{"date":"2021-09-01","close":27.2862},{"date":"2021-09-02","close":26.9872},{"date":"2021-09-03","close":26.9573},{"date":"2021-09-07","close":27.2763},{"date":"2021-09-08","close":27.1566},{"date":"2021-09-09","close":27.1766},{"date":"2021-09-10","close":26.9174},{"date":"2021-09-13","close":26.9872},{"date":"2021-09-14","close":26.8077},{"date":"2021-09-15","close":26.7579},{"date":"2021-09-16","close":26.7479},{"date":"2021-09-17","close":26.7778},{"date":"2021-09-20","close":26.3192},{"date":"2021-09-21","close":27.1666},{"date":"2021-09-22","close":27.5056},{"date":"2021-09-23","close":28.4228},{"date":"2021-09-24","close":28.6421},{"date":"2021-09-27","close":28.8813},{"date":"2021-09-28","close":28.0539},{"date":"2021-09-29","close":27.9143},{"date":"2021-09-30","close":28.3031},{"date":"2021-10-01","close":29.1705},{"date":"2021-10-04","close":28.4527},{"date":"2021-10-05","close":28.5823},{"date":"2021-10-06","close":28.1237},{"date":"2021-10-07","close":28.4826},{"date":"2021-10-08","close":28.7817},{"date":"2021-10-11","close":28.4128},{"date":"2021-10-12","close":28.3729},{"date":"2021-10-13","close":28.5324},{"date":"2021-10-14","close":28.6521},{"date":"2021-10-15","close":29.0508},{"date":"2021-10-18","close":28.7717},{"date":"2021-10-19","close":28.6521},{"date":"2021-10-20","close":28.2632},{"date":"2021-10-21","close":27.9143},{"date":"2021-10-22","close":27.3461},{"date":"2021-10-25","close":27.3162},{"date":"2021-10-26","close":27.3162},{"date":"2021-10-27","close":27.1566},{"date":"2021-10-28","close":27.5155},{"date":"2021-10-29","close":27.1566},{"date":"2021-11-01","close":27.705},{"date":"2021-11-02","close":27.1168},{"date":"2021-11-03","close":27.3859},{"date":"2021-11-04","close":27.1367},{"date":"2021-11-05","close":28.6122},{"date":"2021-11-08","close":29.3001},{"date":"2021-11-09","close":28.8016},{"date":"2021-11-10","close":28.0738},{"date":"2021-11-11","close":28.004},{"date":"2021-11-12","close":28.014},{"date":"2021-11-15","close":27.9243},{"date":"2021-11-16","close":27.5654},{"date":"2021-11-17","close":27.1766},{"date":"2021-11-18","close":26.9672},{"date":"2021-11-19","close":26.4388},{"date":"2021-11-22","close":25.7011},{"date":"2021-11-23","close":25.6114},{"date":"2021-11-24","close":25.5416},{"date":"2021-11-26","close":23.8966},{"date":"2021-11-29","close":23.8767},{"date":"2021-11-30","close":23.4281},{"date":"2021-12-01","close":23.0991},{"date":"2021-12-02","close":23.6275},{"date":"2021-12-03","close":22.9595},{"date":"2021-12-06","close":24.1957},{"date":"2021-12-07","close":24.8138},{"date":"2021-12-08","close":25.1927},{"date":"2021-12-09","close":24.744},{"date":"2021-12-10","close":24.4848},{"date":"2021-12-13","close":23.5278},{"date":"2021-12-14","close":23.3982},{"date":"2021-12-15","close":23.3982},{"date":"2021-12-16","close":23.0193},{"date":"2021-12-17","close":23.2287},{"date":"2021-12-20","close":22.81},{"date":"2021-12-21","close":23.9864},{"date":"2021-12-22","close":24.3253},{"date":"2021-12-23","close":24.5148},{"date":"2021-12-27","close":24.4749},{"date":"2021-12-28","close":24.4549},{"date":"2021-12-29","close":24.2456},{"date":"2021-12-30","close":24.4948},{"date":"2021-12-31","close":24.2954},{"date":"2022-01-03","close":24.9036},{"date":"2022-01-04","close":24.9135},{"date":"2022-01-05","close":24.2256},{"date":"2022-01-06","close":23.9764},{"date":"2022-01-07","close":24.0562},{"date":"2022-01-10","close":23.8368},{"date":"2022-01-11","close":24.3253},{"date":"2022-01-12","close":24.2655},{"date":"2022-01-13","close":23.9365},{"date":"2022-01-14","close":23.7371},{"date":"2022-01-18","close":23.2187},{"date":"2022-01-19","close":23.1988},{"date":"2022-01-20","close":23.5677},{"date":"2022-01-21","close":23.0692},{"date":"2022-01-24","close":22.6305},{"date":"2022-01-25","close":22.5408},{"date":"2022-01-26","close":22.3813},{"date":"2022-01-27","close":21.813},{"date":"2022-01-28","close":22.162},{"date":"2022-01-31","close":23.3085},{"date":"2022-02-01","close":23.6873},{"date":"2022-02-02","close":23.458},{"date":"2022-02-03","close":22.8997},{"date":"2022-02-04","close":23.5078},{"date":"2022-02-07","close":23.9266},{"date":"2022-02-08","close":24.6643},{"date":"2022-02-09","close":25.4419},{"date":"2022-02-10","close":25.3223},{"date":"2022-02-11","close":24.6244},{"date":"2022-02-14","close":24.5247},{"date":"2022-02-15","close":25.8506},{"date":"2022-02-16","close":26.1796},{"date":"2022-02-17","close":25.5416},{"date":"2022-02-18","close":25.073},{"date":"2022-02-22","close":24.3154},{"date":"2022-02-23","close":23.7172},{"date":"2022-02-24","close":23.6175},{"date":"2022-02-25","close":24.0262},{"date":"2022-02-28","close":23.7072},{"date":"2022-03-01","close":22.8598},{"date":"2022-03-02","close":23.4381},{"date":"2022-03-03","close":22.481},{"date":"2022-03-04","close":21.4841},{"date":"2022-03-07","close":19.9986},{"date":"2022-03-08","close":20.6666},{"date":"2022-03-09","close":21.6635},{"date":"2022-03-10","close":21.4541},{"date":"2022-03-11","close":20.8959},{"date":"2022-03-14","close":20.5071},{"date":"2022-03-15","close":21.175},{"date":"2022-03-16","close":22.9795},{"date":"2022-03-17","close":22.8698},{"date":"2022-03-18","close":23.5477},{"date":"2022-03-21","close":23.0193},{"date":"2022-03-22","close":23.6075},{"date":"2022-03-23","close":23.129},{"date":"2022-03-24","close":23.6374},{"date":"2022-03-25","close":23.129},{"date":"2022-03-28","close":23.1789},{"date":"2022-03-29","close":24.0861},{"date":"2022-03-30","close":23.7272},{"date":"2022-03-31","close":23.6773},{"date":"2022-04-01","close":23.9365},{"date":"2022-04-04","close":24.4749},{"date":"2022-04-05","close":24.0362},{"date":"2022-04-06","close":23.4381},{"date":"2022-04-07","close":22.9496},{"date":"2022-04-08","close":22.7502},{"date":"2022-04-11","close":22.3414},{"date":"2022-04-12","close":22.5607},{"date":"2022-04-13","close":23.2885},{"date":"2022-04-14","close":23.5278},{"date":"2022-04-18","close":23.0492},{"date":"2022-04-19","close":23.3583},{"date":"2022-04-20","close":23.2586},{"date":"2022-04-21","close":22.81},{"date":"2022-04-22","close":22.3713},{"date":"2022-04-25","close":22.5209},{"date":"2022-04-26","close":21.7732},{"date":"2022-04-27","close":22.142},{"date":"2022-04-28","close":22.4611},{"date":"2022-04-29","close":22.2019},{"date":"2022-05-02","close":22.0922},{"date":"2022-05-03","close":21.7134},{"date":"2022-05-04","close":21.7034},{"date":"2022-05-05","close":20.9756},{"date":"2022-05-06","close":20.3874},{"date":"2022-05-09","close":19.0216},{"date":"2022-05-10","close":18.902},{"date":"2022-05-11","close":18.6926},{"date":"2022-05-12","close":18.6926},{"date":"2022-05-13","close":19.5899},{"date":"2022-05-16","close":19.3008},{"date":"2022-05-17","close":19.7893},{"date":"2022-05-18","close":19.211},{"date":"2022-05-19","close":19.6297},{"date":"2022-05-20","close":19.6397},{"date":"2022-05-23","close":19.7693},{"date":"2022-05-24","close":19.0017},{"date":"2022-05-25","close":19.3905},{"date":"2022-05-26","close":20.3675},{"date":"2022-05-27","close":20.7663},{"date":"2022-05-31","close":20.527},{"date":"2022-06-01","close":20.188},{"date":"2022-06-02","close":20.7762},{"date":"2022-06-03","close":20.3775},{"date":"2022-06-06","close":20.8261},{"date":"2022-06-07","close":20.6865},{"date":"2022-06-08","close":20.7463},{"date":"2022-06-09","close":19.9388},{"date":"2022-06-10","close":19.2409},{"date":"2022-06-13","close":17.925},{"date":"2022-06-14","close":17.905},{"date":"2022-06-15","close":18.2938},{"date":"2022-06-16","close":17.4564},{"date":"2022-06-17","close":18.1443},{"date":"2022-06-21","close":18.2639},{"date":"2022-06-22","close":17.925},{"date":"2022-06-23","close":17.7356},{"date":"2022-06-24","close":18.3537},{"date":"2022-06-27","close":18.254},{"date":"2022-06-28","close":18.1543},{"date":"2022-06-29","close":17.8353},{"date":"2022-06-30","close":17.4963},{"date":"2022-07-01","close":17.586},{"date":"2022-07-05","close":17.4564},{"date":"2022-07-06","close":17.1075},{"date":"2022-07-07","close":17.6757},{"date":"2022-07-08","close":17.6458},{"date":"2022-07-11","close":16.8782},{"date":"2022-07-12","close":16.6788},{"date":"2022-07-13","close":16.7685},{"date":"2022-07-14","close":16.3299},{"date":"2022-07-15","close":16.3997},{"date":"2022-07-18","close":16.6987},{"date":"2022-07-19","close":17.1274},{"date":"2022-07-20","close":17.3468},{"date":"2022-07-21","close":17.3168},{"date":"2022-07-22","close":16.938},{"date":"2022-07-25","close":17.1274},{"date":"2022-07-26","close":16.6888},{"date":"2022-07-27","close":17.3567},{"date":"2022-07-28","close":17.5262},{"date":"2022-07-29","close":17.5661},{"date":"2022-08-01","close":17.5362},{"date":"2022-08-02","close":17.8951},{"date":"2022-08-03","close":18.3537},{"date":"2022-08-04","close":18.6029},{"date":"2022-08-05","close":18.7524},{"date":"2022-08-08","close":18.8521},{"date":"2022-08-09","close":18.6428},{"date":"2022-08-10","close":19.1213},{"date":"2022-08-11","close":19.1313},{"date":"2022-08-12","close":19.5201},{"date":"2022-08-15","close":19.4802},{"date":"2022-08-16","close":19.56},{"date":"2022-08-17","close":19.0017},{"date":"2022-08-18","close":18.8721},{"date":"2022-08-19","close":18.3038},{"date":"2022-08-22","close":17.8652},{"date":"2022-08-23","close":18.0945},{"date":"2022-08-24","close":18.3038},{"date":"2022-08-25","close":18.573},{"date":"2022-08-26","close":18.0845},{"date":"2022-08-29","close":17.9549},{"date":"2022-08-30","close":17.8053},{"date":"2022-08-31","close":17.9549},{"date":"2022-09-01","close":17.7854},{"date":"2022-09-02","close":17.6259},{"date":"2022-09-06","close":17.3767},{"date":"2022-09-07","close":17.8253},{"date":"2022-09-08","close":17.8153},{"date":"2022-09-09","close":18.2938},{"date":"2022-09-12","close":18.7126},{"date":"2022-09-13","close":17.9649},{"date":"2022-09-14","close":18.5032},{"date":"2022-09-15","close":18.3736},{"date":"2022-09-16","close":17.925},{"date":"2022-09-19","close":17.9848},{"date":"2022-09-20","close":17.8452},{"date":"2022-09-21","close":17.1474},{"date":"2022-09-22","close":16.7287},{"date":"2022-09-23","close":16.1105},{"date":"2022-09-26","close":15.9012},{"date":"2022-09-27","close":16.1105},{"date":"2022-09-28","close":16.4395},{"date":"2022-09-29","close":15.8214},{"date":"2022-09-30","close":15.7317},{"date":"2022-10-03","close":15.9411},{"date":"2022-10-04","close":16.7287},{"date":"2022-10-05","close":16.6489},{"date":"2022-10-06","close":16.3997},{"date":"2022-10-07","close":16.0607},{"date":"2022-10-10","close":15.8214},{"date":"2022-10-11","close":15.4027},{"date":"2022-10-12","close":15.5423},{"date":"2022-10-13","close":15.5523},{"date":"2022-10-14","close":15.2233},{"date":"2022-10-17","close":15.8813},{"date":"2022-10-18","close":16.1604},{"date":"2022-10-19","close":15.7516},{"date":"2022-10-20","close":15.7417},{"date":"2022-10-21","close":15.8912},{"date":"2022-10-24","close":15.4725},{"date":"2022-10-25","close":15.9112},{"date":"2022-10-26","close":15.9909},{"date":"2022-10-27","close":15.9012},{"date":"2022-10-28","close":15.9311},{"date":"2022-10-31","close":15.8513},{"date":"2022-11-01","close":16.3398},{"date":"2022-11-02","close":15.7716},{"date":"2022-11-03","close":15.7118},{"date":"2022-11-04","close":16.2302},{"date":"2022-11-07","close":16.0806},{"date":"2022-11-08","close":15.8912},{"date":"2022-11-09","close":15.4326},{"date":"2022-11-10","close":16.3498},{"date":"2022-11-11","close":17.1474},{"date":"2022-11-14","close":16.8184},{"date":"2022-11-15","close":17.1274},{"date":"2022-11-16","close":16.7486},{"date":"2022-11-17","close":16.6389},{"date":"2022-11-18","close":16.5193},{"date":"2022-11-21","close":16.1704},{"date":"2022-11-22","close":16.2003},{"date":"2022-11-23","close":16.4096},{"date":"2022-11-25","close":16.5791},{"date":"2022-11-28","close":16.4894},{"date":"2022-11-29","close":16.7386},{"date":"2022-11-30","close":17.5063},{"date":"2022-12-01","close":17.4764},{"date":"2022-12-02","close":17.3667},{"date":"2022-12-05","close":16.9879},{"date":"2022-12-06","close":16.6888},{"date":"2022-12-07","close":16.4894},{"date":"2022-12-08","close":16.7386},{"date":"2022-12-09","close":16.6987},{"date":"2022-12-12","close":16.7785},{"date":"2022-12-13","close":17.0277},{"date":"2022-12-14","close":16.9679},{"date":"2022-12-15","close":16.4894},{"date":"2022-12-16","close":16.3299},{"date":"2022-12-19","close":16.1405},{"date":"2022-12-20","close":16.0707},{"date":"2022-12-21","close":16.3},{"date":"2022-12-22","close":16.0906},{"date":"2022-12-23","close":16.1903},{"date":"2022-12-27","close":16.1903},{"date":"2022-12-28","close":16.0408},{"date":"2022-12-29","close":16.4196},{"date":"2022-12-30","close":16.4595},{"date":"2023-01-03","close":16.5492},{"date":"2023-01-04","close":17.1075},{"date":"2023-01-05","close":17.1075},{"date":"2023-01-06","close":17.4365},{"date":"2023-01-09","close":17.4464},{"date":"2023-01-10","close":17.6359},{"date":"2023-01-11","close":17.6757},{"date":"2023-01-12","close":17.9948},{"date":"2023-01-13","close":18.3537},{"date":"2023-01-17","close":18.3038},{"date":"2023-01-18","close":18.2938},{"date":"2023-01-19","close":18.4733},{"date":"2023-01-20","close":19.0216},{"date":"2023-01-23","close":19.1113},{"date":"2023-01-24","close":19.1113},{"date":"2023-01-25","close":19.3107},{"date":"2023-01-26","close":19.3207},{"date":"2023-01-27","close":19.5799},{"date":"2023-01-30","close":19.0814},{"date":"2023-01-31","close":19.221},{"date":"2023-02-01","close":19.6297},{"date":"2023-02-02","close":19.9089},{"date":"2023-02-03","close":19.7095},{"date":"2023-02-06","close":19.5201},{"date":"2023-02-07","close":19.6198},{"date":"2023-02-08","close":19.4204},{"date":"2023-02-09","close":19.3705},{"date":"2023-02-10","close":18.4135},{"date":"2023-02-13","close":18.7026},{"date":"2023-02-14","close":18.8521},{"date":"2023-02-15","close":18.8123},{"date":"2023-02-16","close":18.8222},{"date":"2023-02-17","close":18.4434},{"date":"2023-02-21","close":18.0247},{"date":"2023-02-22","close":18.0845},{"date":"2023-02-23","close":18.1144},{"date":"2023-02-24","close":17.7655},{"date":"2023-02-27","close":17.9948},{"date":"2023-02-28","close":18.0945},{"date":"2023-03-01","close":18.1044},{"date":"2023-03-02","close":18.234},{"date":"2023-03-03","close":18.4534},{"date":"2023-03-06","close":18.3736},{"date":"2023-03-07","close":18.0845},{"date":"2023-03-08","close":18.1044},{"date":"2023-03-09","close":17.4963},{"date":"2023-03-10","close":17.1573},{"date":"2023-03-13","close":16.9579},{"date":"2023-03-14","close":17.0975},{"date":"2023-03-15","close":16.6489},{"date":"2023-03-16","close":16.9081},{"date":"2023-03-17","close":16.7287},{"date":"2023-03-20","close":16.7685},{"date":"2023-03-21","close":17.1773},{"date":"2023-03-22","close":17.0377},{"date":"2023-03-23","close":16.928},{"date":"2023-03-24","close":16.8283},{"date":"2023-03-27","close":16.8483},{"date":"2023-03-28","close":16.7386},{"date":"2023-03-29","close":16.9978},{"date":"2023-03-30","close":17.1474},{"date":"2023-03-31","close":17.267},{"date":"2023-04-03","close":17.3567},{"date":"2023-04-04","close":17.267},{"date":"2023-04-05","close":16.9978},{"date":"2023-04-06","close":16.948},{"date":"2023-04-10","close":17.0576},{"date":"2023-04-11","close":17.0576},{"date":"2023-04-12","close":16.7685},{"date":"2023-04-13","close":17.1274},{"date":"2023-04-14","close":17.0277},{"date":"2023-04-17","close":17.1673},{"date":"2023-04-18","close":17.277},{"date":"2023-04-19","close":17.257},{"date":"2023-04-20","close":17.0377},{"date":"2023-04-21","close":17.0078},{"date":"2023-04-24","close":16.938},{"date":"2023-04-25","close":16.5193},{"date":"2023-04-26","close":16.5492},{"date":"2023-04-27","close":16.7586},{"date":"2023-04-28","close":16.9779},{"date":"2023-05-01","close":16.948},{"date":"2023-05-02","close":16.8882},{"date":"2023-05-03","close":16.7486},{"date":"2023-05-04","close":16.6788},{"date":"2023-05-05","close":16.7486},{"date":"2023-05-08","close":16.8184},{"date":"2023-05-09","close":16.7586},{"date":"2023-05-10","close":16.629},{"date":"2023-05-11","close":16.619},{"date":"2023-05-12","close":16.4296},{"date":"2023-05-15","close":16.6589},{"date":"2023-05-16","close":16.4196},{"date":"2023-05-17","close":16.6888},{"date":"2023-05-18","close":16.7685},{"date":"2023-05-19","close":16.629},{"date":"2023-05-22","close":16.8782},{"date":"2023-05-23","close":16.5492},{"date":"2023-05-24","close":16.3498},{"date":"2023-05-25","close":16.3797},{"date":"2023-05-26","close":16.4794},{"date":"2023-05-30","close":16.3598},{"date":"2023-05-31","close":16.3299},{"date":"2023-06-01","close":16.6888},{"date":"2023-06-02","close":17.1673},{"date":"2023-06-05","close":17.2172},{"date":"2023-06-06","close":17.5162},{"date":"2023-06-07","close":17.2172},{"date":"2023-06-08","close":17.3468},{"date":"2023-06-09","close":17.2869},{"date":"2023-06-12","close":17.6159},{"date":"2023-06-13","close":17.7057},{"date":"2023-06-14","close":17.6259},{"date":"2023-06-15","close":17.7555},{"date":"2023-06-16","close":17.6957},{"date":"2023-06-20","close":17.4265},{"date":"2023-06-21","close":17.3168},{"date":"2023-06-22","close":17.2869},{"date":"2023-06-23","close":16.8583},{"date":"2023-06-26","close":16.7885},{"date":"2023-06-27","close":16.8782},{"date":"2023-06-28","close":16.9779},{"date":"2023-06-29","close":16.8383},{"date":"2023-06-30","close":16.9779},{"date":"2023-07-03","close":17.1872},{"date":"2023-07-05","close":17.0975},{"date":"2023-07-06","close":16.599},{"date":"2023-07-07","close":16.9978},{"date":"2023-07-10","close":17.267},{"date":"2023-07-11","close":17.6279},{"date":"2023-07-12","close":17.8253},{"date":"2023-07-13","close":18.0645},{"date":"2023-07-14","close":17.8652},{"date":"2023-07-17","close":18.0047},{"date":"2023-07-18","close":18.1144},{"date":"2023-07-19","close":18.1144},{"date":"2023-07-20","close":17.9349},{"date":"2023-07-21","close":17.8851},{"date":"2023-07-24","close":17.9848},{"date":"2023-07-25","close":17.8951},{"date":"2023-07-26","close":18.0945},{"date":"2023-07-27","close":17.9948},{"date":"2023-07-28","close":18.5231},{"date":"2023-07-31","close":18.7524},{"date":"2023-08-01","close":18.4135},{"date":"2023-08-02","close":17.9499},{"date":"2023-08-03","close":17.92},{"date":"2023-08-04","close":18.0047},{"date":"2023-08-07","close":18.0576},{"date":"2023-08-08","close":18.234},{"date":"2023-08-09","close":17.9649},{"date":"2023-08-10","close":18.2958},{"date":"2023-08-11","close":18.3038},{"date":"2023-08-14","close":18.3138},{"date":"2023-08-15","close":17.9948},{"date":"2023-08-16","close":17.7655},{"date":"2023-08-17","close":17.5063},{"date":"2023-08-18","close":17.4066},{"date":"2023-08-21","close":17.4883},{"date":"2023-08-22","close":17.4564},{"date":"2023-08-23","close":17.7605},{"date":"2023-08-24","close":17.3966},{"date":"2023-08-25","close":17.3966},{"date":"2023-08-28","close":17.5063},{"date":"2023-08-29","close":17.8253},{"date":"2023-08-30","close":17.8751},{"date":"2023-08-31","close":17.8542},{"date":"2023-09-01","close":18.0346},{"date":"2023-09-05","close":17.8951},{"date":"2023-09-06","close":17.576},{"date":"2023-09-07","close":17.4225},{"date":"2023-09-08","close":17.4464},{"date":"2023-09-11","close":17.5362},{"date":"2023-09-12","close":17.5511},{"date":"2023-09-13","close":17.3667},{"date":"2023-09-14","close":17.5461},{"date":"2023-09-15","close":17.5461},{"date":"2023-09-18","close":17.3767},{"date":"2023-09-19","close":17.2969},{"date":"2023-09-20","close":17.1274},{"date":"2023-09-21","close":16.619},{"date":"2023-09-22","close":16.7187},{"date":"2023-09-25","close":16.7486},{"date":"2023-09-26","close":16.5193},{"date":"2023-09-27","close":16.629},{"date":"2023-09-28","close":16.8084},{"date":"2023-09-29","close":16.7885},{"date":"2023-10-02","close":16.5562},{"date":"2023-10-03","close":16.0906},{"date":"2023-10-04","close":16.1056},{"date":"2023-10-05","close":16.0707},{"date":"2023-10-06","close":16.2202},{"date":"2023-10-09","close":16.0308},{"date":"2023-10-10","close":16.4645},{"date":"2023-10-11","close":16.5193},{"date":"2023-10-12","close":16.1604},{"date":"2023-10-13","close":15.8115},{"date":"2023-10-16","close":15.9929},{"date":"2023-10-17","close":16.1704},{"date":"2023-10-18","close":15.7317},{"date":"2023-10-19","close":15.4576},{"date":"2023-10-20","close":15.1934},{"date":"2023-10-23","close":15.2432},{"date":"2023-10-24","close":15.5523},{"date":"2023-10-25","close":15.2083},{"date":"2023-10-26","close":14.999},{"date":"2023-10-27","close":14.9142},{"date":"2023-10-30","close":15.303},{"date":"2023-10-31","close":15.2741},{"date":"2023-11-01","close":15.2532},{"date":"2023-11-02","close":15.8115},{"date":"2023-11-03","close":16.3099},{"date":"2023-11-06","close":16.28},{"date":"2023-11-07","close":16.5711},{"date":"2023-11-08","close":16.6389},{"date":"2023-11-09","close":16.4395},{"date":"2023-11-10","close":16.629},{"date":"2023-11-13","close":16.6529},{"date":"2023-11-14","close":17.3318},{"date":"2023-11-15","close":17.6359},{"date":"2023-11-16","close":17.4484},{"date":"2023-11-17","close":17.6578},{"date":"2023-11-20","close":17.905},{"date":"2023-11-21","close":17.6448},{"date":"2023-11-22","close":17.7156},{"date":"2023-11-24","close":17.7754},{"date":"2023-11-27","close":17.7007},{"date":"2023-11-28","close":17.6957},{"date":"2023-11-29","close":17.7385},{"date":"2023-11-30","close":17.5362},{"date":"2023-12-01","close":17.9788},{"date":"2023-12-04","close":17.9011},{"date":"2023-12-05","close":17.7605},{"date":"2023-12-06","close":17.925},{"date":"2023-12-07","close":18.0446},{"date":"2023-12-08","close":18.246},{"date":"2023-12-11","close":18.4155},{"date":"2023-12-12","close":18.3038},{"date":"2023-12-13","close":18.6627},{"date":"2023-12-14","close":19.0236},{"date":"2023-12-15","close":18.9817},{"date":"2023-12-18","close":19.0814},{"date":"2023-12-19","close":19.3506},{"date":"2023-12-20","close":18.9917},{"date":"2023-12-21","close":19.4403},{"date":"2023-12-22","close":19.4403},{"date":"2023-12-26","close":19.5151},{"date":"2023-12-27","close":19.5001},{"date":"2023-12-28","close":19.4902},{"date":"2023-12-29","close":19.4124},{"date":"2024-01-02","close":18.8621},{"date":"2024-01-03","close":18.6627},{"date":"2024-01-04","close":18.7923},{"date":"2024-01-05","close":18.8422},{"date":"2024-01-08","close":19.1712},{"date":"2024-01-09","close":18.9339},{"date":"2024-01-10","close":19.0814},{"date":"2024-01-11","close":19.0784},{"date":"2024-01-12","close":18.9439},{"date":"2024-01-16","close":18.8162},{"date":"2024-01-17","close":18.5221},{"date":"2024-01-18","close":18.7534},{"date":"2024-01-19","close":18.7524},{"date":"2024-01-22","close":18.6827},{"date":"2024-01-23","close":18.8222},{"date":"2024-01-24","close":18.7255},{"date":"2024-01-25","close":18.9917},{"date":"2024-01-26","close":19.0017},{"date":"2024-01-29","close":19.2529},{"date":"2024-01-30","close":19.0366},{"date":"2024-01-31","close":18.8262},{"date":"2024-02-01","close":19.1313},{"date":"2024-02-02","close":19.0256},{"date":"2024-02-05","close":18.9518},{"date":"2024-02-06","close":19.212},{"date":"2024-02-07","close":18.9339},{"date":"2024-02-08","close":19.2409},{"date":"2024-02-09","close":19.0814},{"date":"2024-02-12","close":19.1911},{"date":"2024-02-13","close":18.892},{"date":"2024-02-14","close":19.4802},{"date":"2024-02-15","close":19.7494},{"date":"2024-02-16","close":19.4403},{"date":"2024-02-20","close":19.2708},{"date":"2024-02-21","close":19.1412},{"date":"2024-02-22","close":19.4204},{"date":"2024-02-23","close":19.3008},{"date":"2024-02-26","close":19.211},{"date":"2024-02-27","close":19.3705},{"date":"2024-02-28","close":19.1113},{"date":"2024-02-29","close":19.2708},{"date":"2024-03-01","close":19.55},{"date":"2024-03-04","close":19.2908},{"date":"2024-03-05","close":19.1213},{"date":"2024-03-06","close":19.4204},{"date":"2024-03-07","close":19.5699},{"date":"2024-03-08","close":19.6796},{"date":"2024-03-11","close":19.6297},{"date":"2024-03-12","close":19.5899},{"date":"2024-03-13","close":19.56},{"date":"2024-03-14","close":19.5899},{"date":"2024-03-15","close":19.6397},{"date":"2024-03-18","close":19.6597},{"date":"2024-03-19","close":19.6896},{"date":"2024-03-20","close":20.3675},{"date":"2024-03-21","close":20.4472},{"date":"2024-03-22","close":20.3874},{"date":"2024-03-25","close":20.5071},{"date":"2024-03-26","close":20.4122},{"date":"2024-03-27","close":20.3633},{"date":"2024-03-28","close":20.4322},{"date":"2024-04-01","close":20.4372},{"date":"2024-04-02","close":20.2625},{"date":"2024-04-03","close":20.2974},{"date":"2024-04-04","close":19.983},{"date":"2024-04-05","close":20.3124},{"date":"2024-04-08","close":20.2026},{"date":"2024-04-09","close":20.4222},{"date":"2024-04-10","close":20.1527},{"date":"2024-04-11","close":20.4621},{"date":"2024-04-12","close":19.9231},{"date":"2024-04-15","close":19.434},{"date":"2024-04-16","close":19.3372},{"date":"2024-04-17","close":19.3362},{"date":"2024-04-18","close":19.3242},{"date":"2024-04-19","close":19.1396},{"date":"2024-04-22","close":19.4061},{"date":"2024-04-23","close":19.9132},{"date":"2024-04-24","close":19.8034},{"date":"2024-04-25","close":19.7365},{"date":"2024-04-26","close":20.0629},{"date":"2024-04-29","close":19.9631},{"date":"2024-04-30","close":19.6137},{"date":"2024-05-01","close":19.6247},{"date":"2024-05-02","close":20.1158},{"date":"2024-05-03","close":20.1337},{"date":"2024-05-06","close":20.3923},{"date":"2024-05-07","close":20.1827},{"date":"2024-05-08","close":19.9631},{"date":"2024-05-09","close":19.9132},{"date":"2024-05-10","close":19.9032},{"date":"2024-05-13","close":20.1128},{"date":"2024-05-14","close":20.2725},{"date":"2024-05-15","close":20.4611},{"date":"2024-05-16","close":20.3324},{"date":"2024-05-17","close":20.5819},{"date":"2024-05-20","close":20.562},{"date":"2024-05-21","close":20.3424},{"date":"2024-05-22","close":20.0629},{"date":"2024-05-23","close":19.6836},{"date":"2024-05-24","close":19.8632},{"date":"2024-05-28","close":19.7734},{"date":"2024-05-29","close":19.6007},{"date":"2024-05-30","close":19.7654},{"date":"2024-05-31","close":19.8233},{"date":"2024-06-03","close":19.8632},{"date":"2024-06-04","close":19.6636},{"date":"2024-06-05","close":20.008},{"date":"2024-06-06","close":20.0529},{"date":"2024-06-07","close":19.8034},{"date":"2024-06-10","close":19.8583},{"date":"2024-06-11","close":19.7035},{"date":"2024-06-12","close":19.993},{"date":"2024-06-13","close":19.7035},{"date":"2024-06-14","close":19.464},{"date":"2024-06-17","close":19.5538},{"date":"2024-06-18","close":19.7135},{"date":"2024-06-20","close":19.6237},{"date":"2024-06-21","close":19.5838},{"date":"2024-06-24","close":19.6247},{"date":"2024-06-25","close":19.6337},{"date":"2024-06-26","close":19.454},{"date":"2024-06-27","close":19.542},{"date":"2024-06-28","close":19.55},{"date":"2024-07-01","close":19.397},{"date":"2024-07-02","close":19.4},{"date":"2024-07-03","close":19.669},{"date":"2024-07-05","close":19.77},{"date":"2024-07-08","close":19.73},{"date":"2024-07-09","close":19.809},{"date":"2024-07-10","close":19.82},{"date":"2024-07-11","close":20.08},{"date":"2024-07-12","close":20.21},{"date":"2024-07-15","close":20.08},{"date":"2024-07-16","close":20.39},{"date":"2024-07-17","close":19.99},{"date":"2024-07-18","close":19.75},{"date":"2024-07-19","close":19.74},{"date":"2024-07-22","close":19.83},{"date":"2024-07-23","close":19.72},{"date":"2024-07-24","close":19.297},{"date":"2024-07-25","close":19.13},{"date":"2024-07-26","close":19.3},{"date":"2024-07-29","close":19.244},{"date":"2024-07-30","close":19.25},{"date":"2024-07-31","close":19.3},{"date":"2024-08-01","close":18.637},{"date":"2024-08-02","close":18.047},{"date":"2024-08-05","close":17.627},{"date":"2024-08-06","close":18.17},{"date":"2024-08-07","close":17.66},{"date":"2024-08-08","close":18.13},{"date":"2024-08-09","close":18.06},{"date":"2024-08-12","close":17.97},{"date":"2024-08-13","close":18.385},{"date":"2024-08-14","close":18.26},{"date":"2024-08-15","close":18.43},{"date":"2024-08-16","close":18.322},{"date":"2024-08-19","close":18.76},{"date":"2024-08-20","close":18.45},{"date":"2024-08-21","close":18.75},{"date":"2024-08-22","close":18.44},{"date":"2024-08-23","close":18.91},{"date":"2024-08-26","close":18.76},{"date":"2024-08-27","close":19.038},{"date":"2024-08-28","close":18.75},{"date":"2024-08-29","close":18.93},{"date":"2024-08-30","close":18.951},{"date":"2024-09-03","close":18.54},{"date":"2024-09-04","close":18.59},{"date":"2024-09-05","close":18.642},{"date":"2024-09-06","close":18.35},{"date":"2024-09-09","close":18.43},{"date":"2024-09-10","close":18.33},{"date":"2024-09-11","close":18.499},{"date":"2024-09-12","close":18.68},{"date":"2024-09-13","close":18.87},{"date":"2024-09-16","close":18.96},{"date":"2024-09-17","close":19.1},{"date":"2024-09-18","close":19.203},{"date":"2024-09-19","close":19.57},{"date":"2024-09-20","close":19.47},{"date":"2024-09-23","close":19.5},{"date":"2024-09-24","close":20.0},{"date":"2024-09-25","close":19.64},{"date":"2024-09-26","close":20.25},{"date":"2024-09-27","close":20.62},{"date":"2024-09-30","close":20.352},{"date":"2024-10-01","close":20.23},{"date":"2024-10-02","close":20.34},{"date":"2024-10-03","close":19.95},{"date":"2024-10-04","close":20.61},{"date":"2024-10-07","close":20.61},{"date":"2024-10-08","close":20.235},{"date":"2024-10-09","close":20.277},{"date":"2024-10-10","close":20.26},{"date":"2024-10-11","close":20.648},{"date":"2024-10-14","close":20.268},{"date":"2024-10-15","close":20.07},{"date":"2024-10-16","close":20.2},{"date":"2024-10-17","close":20.18},{"date":"2024-10-18","close":20.41},{"date":"2024-10-21","close":20.331},{"date":"2024-10-22","close":20.363},{"date":"2024-10-23","close":20.09},{"date":"2024-10-24","close":20.12},{"date":"2024-10-25","close":20.075},{"date":"2024-10-28","close":20.51},{"date":"2024-10-29","close":20.511},{"date":"2024-10-30","close":20.57},{"date":"2024-10-31","close":20.17},{"date":"2024-11-01","close":20.255},{"date":"2024-11-04","close":20.406},{"date":"2024-11-05","close":20.83},{"date":"2024-11-06","close":21.07},{"date":"2024-11-07","close":21.47},{"date":"2024-11-08","close":21.18},{"date":"2024-11-11","close":21.42},{"date":"2024-11-12","close":20.92},{"date":"2024-11-13","close":20.87},{"date":"2024-11-14","close":20.91},{"date":"2024-11-15","close":21.03},{"date":"2024-11-18","close":21.0},{"date":"2024-11-19","close":21.076},{"date":"2024-11-20","close":21.219},{"date":"2024-11-21","close":21.405},{"date":"2024-11-22","close":21.55},{"date":"2024-11-25","close":21.89},{"date":"2024-11-26","close":21.9},{"date":"2024-11-27","close":22.05},{"date":"2024-11-29","close":22.261},{"date":"2024-12-02","close":22.25},{"date":"2024-12-03","close":22.235},{"date":"2024-12-04","close":22.43},{"date":"2024-12-05","close":22.3},{"date":"2024-12-06","close":22.37},{"date":"2024-12-09","close":22.56},{"date":"2024-12-10","close":22.22},{"date":"2024-12-11","close":22.28},{"date":"2024-12-12","close":22.02},{"date":"2024-12-13","close":21.8},{"date":"2024-12-16","close":21.78},{"date":"2024-12-17","close":21.85},{"date":"2024-12-18","close":21.11},{"date":"2024-12-19","close":21.233},{"date":"2024-12-20","close":21.331},{"date":"2024-12-23","close":21.76},{"date":"2024-12-24","close":21.79},{"date":"2024-12-26","close":21.88},{"date":"2024-12-27","close":21.632},{"date":"2024-12-30","close":21.48},{"date":"2024-12-31","close":21.44},{"date":"2025-01-02","close":21.29},{"date":"2025-01-03","close":21.54},{"date":"2025-01-06","close":21.58},{"date":"2025-01-07","close":21.38},{"date":"2025-01-08","close":21.03},{"date":"2025-01-10","close":20.53},{"date":"2025-01-13","close":20.4},{"date":"2025-01-14","close":20.645},{"date":"2025-01-15","close":21.094},{"date":"2025-01-16","close":21.15},{"date":"2025-01-17","close":21.354},{"date":"2025-01-21","close":21.43},{"date":"2025-01-22","close":21.18},{"date":"2025-01-23","close":21.64},{"date":"2025-01-24","close":21.67},{"date":"2025-01-27","close":21.531},{"date":"2025-01-28","close":21.83},{"date":"2025-01-29","close":21.73},{"date":"2025-01-30","close":21.92},{"date":"2025-01-31","close":21.73},{"date":"2025-02-03","close":21.71},{"date":"2025-02-04","close":21.99},{"date":"2025-02-05","close":21.85},{"date":"2025-02-06","close":21.96},{"date":"2025-02-07","close":22.23},{"date":"2025-02-10","close":22.46},{"date":"2025-02-11","close":22.13},{"date":"2025-02-12","close":22.27},{"date":"2025-02-13","close":22.39},{"date":"2025-02-14","close":22.611},{"date":"2025-02-18","close":22.63},{"date":"2025-02-19","close":22.51},{"date":"2025-02-20","close":22.67},{"date":"2025-02-21","close":22.2},{"date":"2025-02-24","close":22.097},{"date":"2025-02-25","close":21.83},{"date":"2025-02-26","close":21.45},{"date":"2025-02-27","close":21.14},{"date":"2025-02-28","close":21.16},{"date":"2025-03-03","close":20.97},{"date":"2025-03-04","close":20.87},{"date":"2025-03-05","close":21.39},{"date":"2025-03-06","close":20.82},{"date":"2025-03-07","close":21.098},{"date":"2025-03-10","close":20.31},{"date":"2025-03-11","close":20.12},{"date":"2025-03-12","close":20.077},{"date":"2025-03-13","close":19.64},{"date":"2025-03-14","close":20.13},{"date":"2025-03-17","close":20.66},{"date":"2025-03-18","close":20.35},{"date":"2025-03-19","close":20.5},{"date":"2025-03-20","close":20.503},{"date":"2025-03-21","close":20.48},{"date":"2025-03-24","close":20.86},{"date":"2025-03-25","close":20.92},{"date":"2025-03-26","close":20.68},{"date":"2025-03-27","close":20.624},{"date":"2025-03-28","close":19.99},{"date":"2025-03-31","close":19.84},{"date":"2025-04-01","close":19.85},{"date":"2025-04-02","close":20.095},{"date":"2025-04-03","close":19.48},{"date":"2025-04-04","close":17.679},{"date":"2025-04-07","close":17.29},{"date":"2025-04-08","close":17.12},{"date":"2025-04-09","close":18.76},{"date":"2025-04-10","close":18.399},{"date":"2025-04-11","close":18.736},{"date":"2025-04-14","close":18.945},{"date":"2025-04-15","close":19.06},{"date":"2025-04-16","close":18.85},{"date":"2025-04-17","close":18.995},{"date":"2025-04-21","close":18.777},{"date":"2025-04-22","close":18.99},{"date":"2025-04-23","close":19.225},{"date":"2025-04-24","close":19.595},{"date":"2025-04-25","close":19.6},{"date":"2025-04-28","close":19.745},{"date":"2025-04-29","close":19.86},{"date":"2025-04-30","close":19.8},{"date":"2025-05-01","close":19.984},{"date":"2025-05-02","close":20.317},{"date":"2025-05-05","close":20.345},{"date":"2025-05-06","close":20.188},{"date":"2025-05-07","close":20.07},{"date":"2025-05-08","close":20.102},{"date":"2025-05-09","close":20.305},{"date":"2025-05-12","close":20.96},{"date":"2025-05-13","close":21.45},{"date":"2025-05-14","close":21.27},{"date":"2025-05-15","close":21.235},{"date":"2025-05-16","close":21.35},{"date":"2025-05-19","close":21.3},{"date":"2025-05-20","close":21.19},{"date":"2025-05-21","close":20.85},{"date":"2025-05-22","close":20.75},{"date":"2025-05-23","close":20.887},{"date":"2025-05-27","close":21.295},{"date":"2025-05-28","close":21.347},{"date":"2025-05-29","close":21.32},{"date":"2025-05-30","close":21.15},{"date":"2025-06-02","close":21.242},{"date":"2025-06-03","close":21.23},{"date":"2025-06-04","close":21.345},{"date":"2025-06-05","close":21.43},{"date":"2025-06-06","close":21.706},{"date":"2025-06-09","close":21.9},{"date":"2025-06-10","close":21.856},{"date":"2025-06-11","close":21.816},{"date":"2025-06-12","close":21.69},{"date":"2025-06-13","close":20.96},{"date":"2025-06-16","close":21.35},{"date":"2025-06-17","close":20.88},{"date":"2025-06-18","close":20.821},{"date":"2025-06-20","close":20.575},{"date":"2025-06-23","close":20.527},{"date":"2025-06-24","close":21.265},{"date":"2025-06-25","close":21.135},{"date":"2025-06-26","close":21.5},{"date":"2025-06-27","close":21.4},{"date":"2025-06-30","close":21.52},{"date":"2025-07-01","close":21.77},{"date":"2025-07-02","close":21.67},{"date":"2025-07-03","close":22.15},{"date":"2025-07-07","close":22.09},{"date":"2025-07-08","close":22.32},{"date":"2025-07-09","close":22.35},{"date":"2025-07-10","close":22.44},{"date":"2025-07-11","close":22.171},{"date":"2025-07-14","close":22.175},{"date":"2025-07-15","close":22.035},{"date":"2025-07-16","close":22.158},{"date":"2025-07-17","close":22.138},{"date":"2025-07-18","close":22.18},{"date":"2025-07-21","close":22.282},{"date":"2025-07-22","close":22.443},{"date":"2025-07-23","close":22.719},{"date":"2025-07-24","close":22.633},{"date":"2025-07-25","close":22.54},{"date":"2025-07-28","close":22.26},{"date":"2025-07-29","close":21.98},{"date":"2025-07-30","close":21.4794},{"date":"2025-07-31","close":21.31},{"date":"2025-08-01","close":20.9},{"date":"2025-08-04","close":21.36},{"date":"2025-08-05","close":21.44},{"date":"2025-08-06","close":21.5143},{"date":"2025-08-07","close":21.2394},{"date":"2025-08-08","close":21.3},{"date":"2025-08-11","close":21.1756},{"date":"2025-08-12","close":21.4479},{"date":"2025-08-13","close":21.8},{"date":"2025-08-14","close":21.5915},{"date":"2025-08-15","close":21.6353},{"date":"2025-08-18","close":21.675},{"date":"2025-08-19","close":21.8446},{"date":"2025-08-20","close":21.6618},{"date":"2025-08-21","close":21.5926},{"date":"2025-08-22","close":22.12},{"date":"2025-08-25","close":21.97},{"date":"2025-08-26","close":21.97},{"date":"2025-08-27","close":22.0203},{"date":"2025-08-28","close":22.3},{"date":"2025-08-29","close":22.3},{"date":"2025-09-02","close":21.705},{"date":"2025-09-03","close":21.7652},{"date":"2025-09-04","close":21.9178},{"date":"2025-09-05","close":21.94},{"date":"2025-09-08","close":22.1344},{"date":"2025-09-09","close":22.09},{"date":"2025-09-10","close":22.0306},{"date":"2025-09-11","close":22.5393},{"date":"2025-09-12","close":22.385},{"date":"2025-09-15","close":22.78},{"date":"2025-09-16","close":22.7382},{"date":"2025-09-17","close":22.95},{"date":"2025-09-18","close":23.03},{"date":"2025-09-19","close":23.0766},{"date":"2025-09-22","close":23.0},{"date":"2025-09-23","close":22.7765},{"date":"2025-09-24","close":22.3806},{"date":"2025-09-25","close":22.155},{"date":"2025-09-26","close":22.34},{"date":"2025-09-29","close":22.44},{"date":"2025-09-30","close":22.265},{"date":"2025-10-01","close":22.25},{"date":"2025-10-02","close":22.19},{"date":"2025-10-03","close":22.2497},{"date":"2025-10-06","close":22.22},{"date":"2025-10-07","close":21.86},{"date":"2025-10-08","close":21.9022},{"date":"2025-10-09","close":21.69},{"date":"2025-10-10","close":21.1835},{"date":"2025-10-13","close":21.42},{"date":"2025-10-14","close":21.5356},{"date":"2025-10-15","close":21.49},{"date":"2025-10-16","close":21.34},{"date":"2025-10-17","close":21.3803},{"date":"2025-10-20","close":21.6},{"date":"2025-10-21","close":21.53},{"date":"2025-10-22","close":21.66},{"date":"2025-10-23","close":21.68},{"date":"2025-10-24","close":21.8537},{"date":"2025-10-27","close":21.995},{"date":"2025-10-28","close":21.7547},{"date":"2025-10-29","close":21.39},{"date":"2025-10-30","close":21.3554},{"date":"2025-10-31","close":21.3502},{"date":"2025-11-03","close":21.3198},{"date":"2025-11-04","close":20.92},{"date":"2025-11-05","close":21.0821},{"date":"2025-11-06","close":20.9591},{"date":"2025-11-07","close":21.1398},{"date":"2025-11-10","close":21.62},{"date":"2025-11-11","close":21.7439},{"date":"2025-11-12","close":21.8},{"date":"2025-11-13","close":21.4258},{"date":"2025-11-14","close":21.3263},{"date":"2025-11-17","close":20.8553},{"date":"2025-11-18","close":20.5372},{"date":"2025-11-19","close":19.9581},{"date":"2025-11-20","close":19.3954},{"date":"2025-11-21","close":19.805},{"date":"2025-11-24","close":19.944},{"date":"2025-11-25","close":20.3},{"date":"2025-11-26","close":20.2353},{"date":"2025-11-28","close":20.35},{"date":"2025-12-01","close":20.6248},{"date":"2025-12-02","close":20.85},{"date":"2025-12-03","close":20.94},{"date":"2025-12-04","close":20.92},{"date":"2025-12-05","close":21.059},{"date":"2025-12-08","close":20.79},{"date":"2025-12-09","close":20.8},{"date":"2025-12-10","close":21.0},{"date":"2025-12-11","close":21.09},{"date":"2025-12-12","close":21.125},{"date":"2025-12-15","close":21.05},{"date":"2025-12-16","close":20.99},{"date":"2025-12-17","close":20.86},{"date":"2025-12-18","close":21.1005},{"date":"2025-12-19","close":21.135},{"date":"2025-12-22","close":21.19},{"date":"2025-12-23","close":20.848},{"date":"2025-12-24","close":20.74},{"date":"2025-12-26","close":20.8159},{"date":"2025-12-29","close":20.49},{"date":"2025-12-30","close":20.86},{"date":"2025-12-31","close":20.7188},{"date":"2026-01-02","close":20.64},{"date":"2026-01-05","close":20.73},{"date":"2026-01-06","close":20.97},{"date":"2026-01-07","close":21.1},{"date":"2026-01-08","close":21.1275},{"date":"2026-01-09","close":21.105},{"date":"2026-01-12","close":21.15},{"date":"2026-01-13","close":20.975},{"date":"2026-01-14","close":20.32},{"date":"2026-01-15","close":20.25},{"date":"2026-01-16","close":20.18},{"date":"2026-01-20","close":19.79},{"date":"2026-01-21","close":19.93},{"date":"2026-01-22","close":20.209},{"date":"2026-01-23","close":20.08},{"date":"2026-01-26","close":20.08},{"date":"2026-01-27","close":19.935},{"date":"2026-01-28","close":19.67},{"date":"2026-01-29","close":19.765},{"date":"2026-01-30","close":19.43},{"date":"2026-02-02","close":19.645},{"date":"2026-02-03","close":18.66},{"date":"2026-02-04","close":18.61},{"date":"2026-02-05","close":18.2},{"date":"2026-02-06","close":18.2145},{"date":"2026-02-09","close":18.31},{"date":"2026-02-10","close":18.5022},{"date":"2026-02-11","close":18.1051},{"date":"2026-02-12","close":17.55},{"date":"2026-02-13","close":17.2207},{"date":"2026-02-17","close":17.4202},{"date":"2026-02-18","close":17.4326},{"date":"2026-02-19","close":17.305},{"date":"2026-02-20","close":17.4},{"date":"2026-02-23","close":16.7051},{"date":"2026-02-24","close":16.7649},{"date":"2026-02-25","close":16.89},{"date":"2026-02-26","close":17.43},{"date":"2026-02-27","close":17.11},{"date":"2026-03-02","close":16.9453},{"date":"2026-03-03","close":16.58},{"date":"2026-03-04","close":16.75},{"date":"2026-03-05","close":16.87},{"date":"2026-03-06","close":16.9},{"date":"2026-03-09","close":17.0008},{"date":"2026-03-10","close":16.8652},{"date":"2026-03-11","close":16.8011},{"date":"2026-03-12","close":16.2317},{"date":"2026-03-13","close":16.1},{"date":"2026-03-16","close":16.2651},{"date":"2026-03-17","close":16.5277},{"date":"2026-03-18","close":16.204},{"date":"2026-03-19","close":16.1517},{"date":"2026-03-20","close":15.8548},{"date":"2026-03-23","close":16.2806},{"date":"2026-03-24","close":15.8515},{"date":"2026-03-25","close":16.0892},{"date":"2026-03-26","close":16.0848},{"date":"2026-03-27","close":15.574},{"date":"2026-03-30","close":15.4999},{"date":"2026-03-31","close":16.0801},{"date":"2026-04-01","close":16.2103},{"date":"2026-04-02","close":16.04},{"date":"2026-04-06","close":16.265},{"date":"2026-04-07","close":16.125},{"date":"2026-04-08","close":16.9263},{"date":"2026-04-09","close":16.593},{"date":"2026-04-10","close":16.5673},{"date":"2026-04-13","close":16.77},{"date":"2026-04-14","close":17.09},{"date":"2026-04-15","close":17.6},{"date":"2026-04-16","close":17.8},{"date":"2026-04-17","close":18.3},{"date":"2026-04-20","close":18.26},{"date":"2026-04-21","close":17.99},{"date":"2026-04-22","close":17.5715},{"date":"2026-04-23","close":17.17},{"date":"2026-04-24","close":17.245},{"date":"2026-04-27","close":17.1737},{"date":"2026-04-28","close":17.2596},{"date":"2026-04-29","close":17.08},{"date":"2026-04-30","close":17.41},{"date":"2026-05-01","close":17.38},{"date":"2026-05-04","close":17.57},{"date":"2026-05-05","close":17.84},{"date":"2026-05-06","close":17.88},{"date":"2026-05-07","close":17.6035},{"date":"2026-05-08","close":17.97},{"date":"2026-05-11","close":17.4254},{"date":"2026-05-12","close":17.1916},{"date":"2026-05-13","close":17.0124},{"date":"2026-05-14","close":16.7646},{"date":"2026-05-15","close":16.5546},{"date":"2026-05-18","close":16.6506},{"date":"2026-05-19","close":16.4305},{"date":"2026-05-20","close":16.535},{"date":"2026-05-21","close":16.6498},{"date":"2026-05-22","close":16.4538},{"date":"2026-05-26","close":16.665},{"date":"2026-05-27","close":16.71},{"date":"2026-05-28","close":17.055},{"date":"2026-05-29","close":17.3192},{"date":"2026-06-01","close":17.7617},{"date":"2026-06-02","close":17.7101},{"date":"2026-06-03","close":17.32},{"date":"2026-06-04","close":17.5128},{"date":"2026-06-05","close":17.24},{"date":"2026-06-08","close":17.3396},{"date":"2026-06-09","close":17.22},{"date":"2026-06-10","close":16.86},{"date":"2026-06-11","close":17.2612},{"date":"2026-06-12","close":17.345},{"date":"2026-06-15","close":17.8451},{"date":"2026-06-16","close":17.8457},{"date":"2026-06-17","close":17.94},{"date":"2026-06-18","close":18.013},{"date":"2026-06-22","close":17.788},{"date":"2026-06-23","close":17.5152},{"date":"2026-06-24","close":17.8653},{"date":"2026-06-25","close":17.74},{"date":"2026-06-26","close":17.9549},{"date":"2026-06-29","close":18.225},{"date":"2026-06-30","close":18.205},{"date":"2026-07-01","close":18.51},{"date":"2026-07-02","close":18.5456},{"date":"2026-07-06","close":18.5464},{"date":"2026-07-07","close":18.775},{"date":"2026-07-08","close":18.1},{"date":"2026-07-09","close":18.49},{"date":"2026-07-10","close":18.5535},{"date":"2026-07-13","close":18.225},{"date":"2026-07-14","close":18.275},{"date":"2026-07-15","close":18.3722},{"date":"2026-07-16","close":18.56},{"date":"2026-07-17","close":18.3646},{"date":"2026-07-20","close":18.265},{"date":"2026-07-21","close":18.17},{"date":"2026-07-22","close":17.9198},{"date":"2026-07-23","close":17.6714},{"date":"2026-07-24","close":17.79},{"date":"2026-07-27","close":18.48},{"date":"2026-07-28","close":19.1265},{"date":"2026-07-29","close":19.1101},{"date":"2026-07-30","close":19.29},{"date":"2026-07-31","close":19.3401},{"date":"2026-08-03","close":19.94},{"date":"2026-08-04","close":19.9175},{"date":"2026-08-05","close":20.09},{"date":"2026-08-06","close":19.77},{"date":"2026-08-07","close":19.985},{"date":"2026-08-10","close":20.19},{"date":"2026-08-11","close":20.21},{"date":"2026-08-12","close":20.18},{"date":"2026-08-13","close":20.36},{"date":"2026-08-14","close":20.4},{"date":"2026-08-17","close":20.0913},{"date":"2026-08-18","close":20.0697},{"date":"2026-08-19","close":20.15},{"date":"2026-08-20","close":20.05},{"date":"2026-08-21","close":20.0575},{"date":"2026-08-24","close":20.2512},{"date":"2026-08-25","close":20.2451},{"date":"2026-08-26","close":20.0339},{"date":"2026-08-27","close":19.9416},{"date":"2026-08-28","close":19.9552},{"date":"2026-08-31","close":19.7256},{"date":"2026-09-01","close":19.1},{"date":"2026-09-02","close":19.205},{"date":"2026-09-03","close":18.99},{"date":"2026-09-04","close":18.98},{"date":"2026-09-08","close":18.53},{"date":"2026-09-09","close":17.9157},{"date":"2026-09-10","close":17.6824},{"date":"2026-09-11","close":17.7778},{"date":"2026-09-14","close":17.86},{"date":"2026-09-15","close":17.6601},{"date":"2026-09-16","close":17.6715},{"date":"2026-09-17","close":17.6801},{"date":"2026-09-18","close":17.35},{"date":"2026-09-21","close":17.5352},{"date":"2026-09-22","close":17.3549},{"date":"2026-09-23","close":16.7451},{"date":"2026-09-24","close":16.7962},{"date":"2026-09-25","close":16.8534},{"date":"2026-09-28","close":16.7757},{"date":"2026-09-29","close":16.8505},{"date":"2026-09-30","close":16.8944},{"date":"2026-10-01","close":16.7347},{"date":"2026-10-02","close":16.757},{"date":"2026-10-05","close":16.8397},{"date":"2026-10-06","close":16.755},{"date":"2026-10-07","close":16.635},{"date":"2026-10-08","close":16.7709},{"date":"2026-10-09","close":16.95},{"date":"2026-10-12","close":16.7993},{"date":"2026-10-13","close":16.88},{"date":"2026-10-14","close":16.7128},{"date":"2026-10-15","close":17.11},{"date":"2026-10-16","close":17.1258},{"date":"2026-10-19","close":17.0699},{"date":"2026-10-20","close":17.4212},{"date":"2026-10-21","close":17.13},{"date":"2026-10-22","close":17.31}],"chart_data":[{"date":"2024-10-23","open":20.26,"high":20.26,"low":20.04,"close":20.09,"volume":6018,"rsi_14":52.48,"sma_20":20.31,"sma_60":19.22,"sma_120":19.54},{"date":"2024-10-24","open":20.09,"high":20.13,"low":20.03,"close":20.12,"volume":4994,"rsi_14":38.84,"sma_20":20.31,"sma_60":19.24,"sma_120":19.54},{"date":"2024-10-25","open":20.15,"high":20.21,"low":19.95,"close":20.08,"volume":15616,"rsi_14":38.06,"sma_20":20.28,"sma_60":19.26,"sma_120":19.53},{"date":"2024-10-28","open":20.35,"high":20.51,"low":20.35,"close":20.51,"volume":10589,"rsi_14":55.98,"sma_20":20.29,"sma_60":19.3,"sma_120":19.54},{"date":"2024-10-29","open":20.46,"high":20.56,"low":20.4,"close":20.51,"volume":8109,"rsi_14":55.18,"sma_20":20.3,"sma_60":19.35,"sma_120":19.54},{"date":"2024-10-30","open":20.39,"high":20.77,"low":20.16,"close":20.57,"volume":15631,"rsi_14":56.73,"sma_20":20.31,"sma_60":19.39,"sma_120":19.55},{"date":"2024-10-31","open":20.47,"high":20.47,"low":20.15,"close":20.17,"volume":2864,"rsi_14":39.66,"sma_20":20.33,"sma_60":19.43,"sma_120":19.55},{"date":"2024-11-01","open":20.29,"high":20.44,"low":20.25,"close":20.25,"volume":4084,"rsi_14":49.69,"sma_20":20.31,"sma_60":19.47,"sma_120":19.55},{"date":"2024-11-04","open":20.43,"high":20.56,"low":20.03,"close":20.41,"volume":7181,"rsi_14":58.51,"sma_20":20.3,"sma_60":19.51,"sma_120":19.55},{"date":"2024-11-05","open":20.58,"high":20.83,"low":20.49,"close":20.83,"volume":16470,"rsi_14":63.91,"sma_20":20.33,"sma_60":19.55,"sma_120":19.55},{"date":"2024-11-06","open":20.9,"high":21.11,"low":20.77,"close":21.07,"volume":24665,"rsi_14":67.91,"sma_20":20.37,"sma_60":19.6,"sma_120":19.56},{"date":"2024-11-07","open":21.59,"high":21.61,"low":21.43,"close":21.47,"volume":25046,"rsi_14":69.96,"sma_20":20.43,"sma_60":19.65,"sma_120":19.57},{"date":"2024-11-08","open":21.2,"high":21.25,"low":20.99,"close":21.18,"volume":9531,"rsi_14":64.81,"sma_20":20.45,"sma_60":19.7,"sma_120":19.57},{"date":"2024-11-11","open":21.32,"high":21.48,"low":21.2,"close":21.42,"volume":27640,"rsi_14":67.19,"sma_20":20.51,"sma_60":19.75,"sma_120":19.58},{"date":"2024-11-12","open":21.22,"high":21.3,"low":20.79,"close":20.92,"volume":15996,"rsi_14":62.58,"sma_20":20.55,"sma_60":19.79,"sma_120":19.59},{"date":"2024-11-13","open":20.99,"high":21.05,"low":20.86,"close":20.87,"volume":9712,"rsi_14":61.3,"sma_20":20.59,"sma_60":19.83,"sma_120":19.6},{"date":"2024-11-14","open":20.97,"high":21.05,"low":20.9,"close":20.91,"volume":5643,"rsi_14":62.59,"sma_20":20.62,"sma_60":19.86,"sma_120":19.6},{"date":"2024-11-15","open":21.06,"high":21.13,"low":20.94,"close":21.03,"volume":13618,"rsi_14":58.67,"sma_20":20.66,"sma_60":19.91,"sma_120":19.61},{"date":"2024-11-18","open":20.99,"high":21.01,"low":20.81,"close":21.0,"volume":10508,"rsi_14":58.07,"sma_20":20.69,"sma_60":19.94,"sma_120":19.63},{"date":"2024-11-19","open":20.87,"high":21.08,"low":20.5,"close":21.08,"volume":9634,"rsi_14":58.31,"sma_20":20.72,"sma_60":19.98,"sma_120":19.64},{"date":"2024-11-20","open":21.11,"high":21.22,"low":21.11,"close":21.22,"volume":7589,"rsi_14":68.8,"sma_20":20.78,"sma_60":20.02,"sma_120":19.65},{"date":"2024-11-21","open":21.24,"high":21.41,"low":21.12,"close":21.41,"volume":6939,"rsi_14":69.9,"sma_20":20.84,"sma_60":20.06,"sma_120":19.66},{"date":"2024-11-22","open":21.37,"high":21.58,"low":21.14,"close":21.55,"volume":7708,"rsi_14":69.84,"sma_20":20.92,"sma_60":20.1,"sma_120":19.67},{"date":"2024-11-25","open":21.67,"high":22.0,"low":21.5,"close":21.89,"volume":23994,"rsi_14":68.93,"sma_20":20.99,"sma_60":20.15,"sma_120":19.69},{"date":"2024-11-26","open":21.84,"high":21.94,"low":21.74,"close":21.9,"volume":11044,"rsi_14":66.15,"sma_20":21.06,"sma_60":20.21,"sma_120":19.71},{"date":"2024-11-27","open":22.1,"high":22.32,"low":21.93,"close":22.05,"volume":9180,"rsi_14":62.5,"sma_20":21.13,"sma_60":20.27,"sma_120":19.72},{"date":"2024-11-29","open":22.11,"high":22.28,"low":21.94,"close":22.26,"volume":3769,"rsi_14":74.12,"sma_20":21.24,"sma_60":20.33,"sma_120":19.74},{"date":"2024-12-02","open":22.26,"high":22.26,"low":22.11,"close":22.25,"volume":9979,"rsi_14":70.64,"sma_20":21.34,"sma_60":20.39,"sma_120":19.76},{"date":"2024-12-03","open":22.41,"high":22.41,"low":21.89,"close":22.24,"volume":9934,"rsi_14":93.06,"sma_20":21.43,"sma_60":20.45,"sma_120":19.78},{"date":"2024-12-04","open":22.24,"high":22.43,"low":22.15,"close":22.43,"volume":23686,"rsi_14":96.65,"sma_20":21.51,"sma_60":20.52,"sma_120":19.81},{"date":"2024-12-05","open":22.59,"high":22.64,"low":22.3,"close":22.3,"volume":17980,"rsi_14":89.44,"sma_20":21.57,"sma_60":20.59,"sma_120":19.83},{"date":"2024-12-06","open":22.47,"high":22.54,"low":22.31,"close":22.37,"volume":8789,"rsi_14":89.14,"sma_20":21.61,"sma_60":20.65,"sma_120":19.85},{"date":"2024-12-09","open":22.76,"high":22.92,"low":22.54,"close":22.56,"volume":9702,"rsi_14":91.67,"sma_20":21.68,"sma_60":20.71,"sma_120":19.88},{"date":"2024-12-10","open":22.34,"high":22.38,"low":22.22,"close":22.22,"volume":12463,"rsi_14":76.78,"sma_20":21.72,"sma_60":20.76,"sma_120":19.9},{"date":"2024-12-11","open":22.3,"high":22.32,"low":22.04,"close":22.28,"volume":21936,"rsi_14":75.84,"sma_20":21.79,"sma_60":20.82,"sma_120":19.92},{"date":"2024-12-12","open":22.33,"high":22.33,"low":22.02,"close":22.02,"volume":7450,"rsi_14":64.46,"sma_20":21.85,"sma_60":20.86,"sma_120":19.94},{"date":"2024-12-13","open":21.93,"high":21.93,"low":21.78,"close":21.8,"volume":5697,"rsi_14":55.68,"sma_20":21.89,"sma_60":20.9,"sma_120":19.96},{"date":"2024-12-16","open":21.77,"high":21.96,"low":21.68,"close":21.78,"volume":11873,"rsi_14":47.09,"sma_20":21.93,"sma_60":20.94,"sma_120":19.98},{"date":"2024-12-17","open":21.76,"high":21.85,"low":21.65,"close":21.85,"volume":10298,"rsi_14":48.71,"sma_20":21.97,"sma_60":20.98,"sma_120":19.99},{"date":"2024-12-18","open":21.84,"high":22.01,"low":21.11,"close":21.11,"volume":32456,"rsi_14":31.43,"sma_20":21.97,"sma_60":21.0,"sma_120":20.01},{"date":"2024-12-19","open":21.4,"high":21.4,"low":21.19,"close":21.23,"volume":8418,"rsi_14":28.96,"sma_20":21.97,"sma_60":21.02,"sma_120":20.02},{"date":"2024-12-20","open":21.21,"high":21.48,"low":20.86,"close":21.33,"volume":10313,"rsi_14":31.83,"sma_20":21.97,"sma_60":21.04,"sma_120":20.04},{"date":"2024-12-23","open":21.56,"high":21.76,"low":21.46,"close":21.76,"volume":16157,"rsi_14":41.93,"sma_20":21.98,"sma_60":21.06,"sma_120":20.06},{"date":"2024-12-24","open":21.74,"high":21.79,"low":21.64,"close":21.79,"volume":3608,"rsi_14":38.49,"sma_20":21.98,"sma_60":21.08,"sma_120":20.07},{"date":"2024-12-26","open":21.71,"high":21.99,"low":21.55,"close":21.88,"volume":21063,"rsi_14":42.33,"sma_20":21.98,"sma_60":21.11,"sma_120":20.09},{"date":"2024-12-27","open":21.73,"high":21.73,"low":21.48,"close":21.63,"volume":21878,"rsi_14":37.35,"sma_20":21.95,"sma_60":21.13,"sma_120":20.11},{"date":"2024-12-30","open":21.39,"high":21.53,"low":21.28,"close":21.48,"volume":16731,"rsi_14":31.24,"sma_20":21.92,"sma_60":21.16,"sma_120":20.12},{"date":"2024-12-31","open":21.59,"high":21.64,"low":21.42,"close":21.44,"volume":16233,"rsi_14":34.88,"sma_20":21.88,"sma_60":21.17,"sma_120":20.13},{"date":"2025-01-02","open":21.43,"high":21.45,"low":21.21,"close":21.29,"volume":35829,"rsi_14":31.46,"sma_20":21.83,"sma_60":21.18,"sma_120":20.14},{"date":"2025-01-03","open":21.42,"high":21.57,"low":21.36,"close":21.54,"volume":9736,"rsi_14":40.97,"sma_20":21.78,"sma_60":21.21,"sma_120":20.15},{"date":"2025-01-06","open":21.75,"high":21.86,"low":21.52,"close":21.58,"volume":16907,"rsi_14":45.56,"sma_20":21.75,"sma_60":21.23,"sma_120":20.16},{"date":"2025-01-07","open":21.68,"high":21.7,"low":21.38,"close":21.38,"volume":6229,"rsi_14":42.46,"sma_20":21.7,"sma_60":21.25,"sma_120":20.17},{"date":"2025-01-08","open":21.18,"high":21.18,"low":20.89,"close":21.03,"volume":14437,"rsi_14":36.05,"sma_20":21.62,"sma_60":21.25,"sma_120":20.18},{"date":"2025-01-10","open":20.79,"high":20.79,"low":20.47,"close":20.53,"volume":5940,"rsi_14":39.26,"sma_20":21.54,"sma_60":21.26,"sma_120":20.19},{"date":"2025-01-13","open":20.32,"high":20.4,"low":20.25,"close":20.4,"volume":5709,"rsi_14":34.62,"sma_20":21.44,"sma_60":21.26,"sma_120":20.2},{"date":"2025-01-14","open":20.63,"high":20.74,"low":20.54,"close":20.65,"volume":24387,"rsi_14":37.99,"sma_20":21.37,"sma_60":21.27,"sma_120":20.2},{"date":"2025-01-15","open":21.06,"high":21.16,"low":21.05,"close":21.09,"volume":7788,"rsi_14":38.42,"sma_20":21.34,"sma_60":21.29,"sma_120":20.22},{"date":"2025-01-16","open":21.07,"high":21.2,"low":21.04,"close":21.15,"volume":7973,"rsi_14":38.97,"sma_20":21.31,"sma_60":21.3,"sma_120":20.24},{"date":"2025-01-17","open":21.37,"high":21.45,"low":21.33,"close":21.35,"volume":7481,"rsi_14":41.28,"sma_20":21.28,"sma_60":21.31,"sma_120":20.25},{"date":"2025-01-21","open":21.58,"high":21.58,"low":21.41,"close":21.43,"volume":8601,"rsi_14":46.44,"sma_20":21.3,"sma_60":21.33,"sma_120":20.27},{"date":"2025-01-22","open":21.39,"high":21.39,"low":21.18,"close":21.18,"volume":12363,"rsi_14":44.9,"sma_20":21.3,"sma_60":21.35,"sma_120":20.29},{"date":"2025-01-23","open":21.28,"high":21.67,"low":21.22,"close":21.64,"volume":17097,"rsi_14":52.98,"sma_20":21.31,"sma_60":21.38,"sma_120":20.31},{"date":"2025-01-24","open":21.74,"high":21.79,"low":21.65,"close":21.67,"volume":5590,"rsi_14":55.86,"sma_20":21.31,"sma_60":21.4,"sma_120":20.33},{"date":"2025-01-27","open":21.48,"high":21.64,"low":21.32,"close":21.53,"volume":10632,"rsi_14":49.86,"sma_20":21.29,"sma_60":21.42,"sma_120":20.36},{"date":"2025-01-28","open":21.63,"high":21.83,"low":21.62,"close":21.83,"volume":8417,"rsi_14":53.69,"sma_20":21.29,"sma_60":21.44,"sma_120":20.4},{"date":"2025-01-29","open":21.85,"high":21.85,"low":21.67,"close":21.73,"volume":4592,"rsi_14":55.33,"sma_20":21.3,"sma_60":21.46,"sma_120":20.43},{"date":"2025-01-30","open":21.82,"high":22.03,"low":21.82,"close":21.92,"volume":14970,"rsi_14":64.23,"sma_20":21.32,"sma_60":21.49,"sma_120":20.46},{"date":"2025-01-31","open":22.0,"high":22.02,"low":21.73,"close":21.73,"volume":13043,"rsi_14":71.3,"sma_20":21.33,"sma_60":21.51,"sma_120":20.49},{"date":"2025-02-03","open":21.34,"high":21.85,"low":21.26,"close":21.71,"volume":6551,"rsi_14":74.19,"sma_20":21.35,"sma_60":21.54,"sma_120":20.52},{"date":"2025-02-04","open":21.86,"high":22.0,"low":21.86,"close":21.99,"volume":5483,"rsi_14":74.52,"sma_20":21.38,"sma_60":21.56,"sma_120":20.55},{"date":"2025-02-05","open":21.87,"high":21.98,"low":21.82,"close":21.85,"volume":5127,"rsi_14":65.53,"sma_20":21.39,"sma_60":21.57,"sma_120":20.58},{"date":"2025-02-06","open":21.83,"high":21.99,"low":21.83,"close":21.96,"volume":6670,"rsi_14":66.28,"sma_20":21.42,"sma_60":21.58,"sma_120":20.61},{"date":"2025-02-07","open":22.21,"high":22.45,"low":22.21,"close":22.23,"volume":8935,"rsi_14":67.15,"sma_20":21.48,"sma_60":21.59,"sma_120":20.65},{"date":"2025-02-10","open":22.56,"high":22.56,"low":22.43,"close":22.46,"volume":4474,"rsi_14":69.02,"sma_20":21.58,"sma_60":21.61,"sma_120":20.68},{"date":"2025-02-11","open":22.3,"high":22.3,"low":22.11,"close":22.13,"volume":10071,"rsi_14":67.04,"sma_20":21.66,"sma_60":21.63,"sma_120":20.71},{"date":"2025-02-12","open":21.82,"high":22.27,"low":21.82,"close":22.27,"volume":6794,"rsi_14":62.77,"sma_20":21.74,"sma_60":21.65,"sma_120":20.74},{"date":"2025-02-13","open":22.26,"high":22.43,"low":22.2,"close":22.39,"volume":29427,"rsi_14":64.08,"sma_20":21.81,"sma_60":21.68,"sma_120":20.77},{"date":"2025-02-14","open":22.68,"high":22.78,"low":22.59,"close":22.61,"volume":9344,"rsi_14":70.45,"sma_20":21.88,"sma_60":21.71,"sma_120":20.81},{"date":"2025-02-18","open":22.65,"high":22.9,"low":22.62,"close":22.63,"volume":60670,"rsi_14":66.95,"sma_20":21.94,"sma_60":21.73,"sma_120":20.84},{"date":"2025-02-19","open":22.6,"high":22.87,"low":22.43,"close":22.51,"volume":7928,"rsi_14":66.39,"sma_20":22.0,"sma_60":21.76,"sma_120":20.87},{"date":"2025-02-20","open":22.56,"high":22.67,"low":22.4,"close":22.67,"volume":18968,"rsi_14":65.96,"sma_20":22.07,"sma_60":21.78,"sma_120":20.9},{"date":"2025-02-21","open":22.72,"high":22.87,"low":22.13,"close":22.2,"volume":5959,"rsi_14":58.94,"sma_20":22.1,"sma_60":21.79,"sma_120":20.93},{"date":"2025-02-24","open":22.31,"high":22.39,"low":22.05,"close":22.1,"volume":6476,"rsi_14":57.13,"sma_20":22.12,"sma_60":21.8,"sma_120":20.95},{"date":"2025-02-25","open":22.0,"high":22.04,"low":21.6,"close":21.83,"volume":52348,"rsi_14":47.04,"sma_20":22.14,"sma_60":21.8,"sma_120":20.98},{"date":"2025-02-26","open":21.55,"high":21.73,"low":21.44,"close":21.45,"volume":13885,"rsi_14":43.2,"sma_20":22.12,"sma_60":21.8,"sma_120":21.0},{"date":"2025-02-27","open":21.46,"high":21.74,"low":21.14,"close":21.14,"volume":8996,"rsi_14":36.95,"sma_20":22.09,"sma_60":21.78,"sma_120":21.02},{"date":"2025-02-28","open":20.99,"high":21.19,"low":20.93,"close":21.16,"volume":4786,"rsi_14":31.48,"sma_20":22.05,"sma_60":21.76,"sma_120":21.04},{"date":"2025-03-03","open":21.4,"high":21.52,"low":20.93,"close":20.97,"volume":22125,"rsi_14":23.85,"sma_20":22.01,"sma_60":21.74,"sma_120":21.07},{"date":"2025-03-04","open":20.84,"high":21.09,"low":20.48,"close":20.87,"volume":17020,"rsi_14":25.95,"sma_20":21.97,"sma_60":21.72,"sma_120":21.09},{"date":"2025-03-05","open":21.1,"high":21.39,"low":21.02,"close":21.39,"volume":7678,"rsi_14":35.33,"sma_20":21.94,"sma_60":21.7,"sma_120":21.11},{"date":"2025-03-06","open":21.03,"high":21.21,"low":20.75,"close":20.82,"volume":7200,"rsi_14":27.24,"sma_20":21.89,"sma_60":21.68,"sma_120":21.13},{"date":"2025-03-07","open":20.89,"high":21.12,"low":20.71,"close":21.1,"volume":7551,"rsi_14":28.43,"sma_20":21.85,"sma_60":21.65,"sma_120":21.15},{"date":"2025-03-10","open":20.73,"high":20.82,"low":20.19,"close":20.31,"volume":8753,"rsi_14":22.87,"sma_20":21.75,"sma_60":21.62,"sma_120":21.16},{"date":"2025-03-11","open":20.31,"high":20.45,"low":19.98,"close":20.12,"volume":5373,"rsi_14":22.5,"sma_20":21.63,"sma_60":21.58,"sma_120":21.17},{"date":"2025-03-12","open":20.19,"high":20.31,"low":19.92,"close":20.08,"volume":23566,"rsi_14":19.34,"sma_20":21.53,"sma_60":21.55,"sma_120":21.18},{"date":"2025-03-13","open":19.87,"high":19.92,"low":19.64,"close":19.64,"volume":7455,"rsi_14":19.49,"sma_20":21.4,"sma_60":21.51,"sma_120":21.18},{"date":"2025-03-14","open":19.93,"high":20.14,"low":19.93,"close":20.13,"volume":5236,"rsi_14":28.54,"sma_20":21.29,"sma_60":21.48,"sma_120":21.19},{"date":"2025-03-17","open":20.23,"high":20.72,"low":20.16,"close":20.66,"volume":10640,"rsi_14":37.92,"sma_20":21.19,"sma_60":21.46,"sma_120":21.2},{"date":"2025-03-18","open":20.53,"high":20.64,"low":20.29,"close":20.35,"volume":5928,"rsi_14":38.48,"sma_20":21.07,"sma_60":21.43,"sma_120":21.21},{"date":"2025-03-19","open":20.28,"high":20.62,"low":20.25,"close":20.5,"volume":9478,"rsi_14":43.06,"sma_20":20.97,"sma_60":21.42,"sma_120":21.21},{"date":"2025-03-20","open":20.34,"high":20.61,"low":20.34,"close":20.5,"volume":2678,"rsi_14":42.86,"sma_20":20.87,"sma_60":21.41,"sma_120":21.22},{"date":"2025-03-21","open":20.31,"high":20.48,"low":20.22,"close":20.48,"volume":17548,"rsi_14":44.47,"sma_20":20.78,"sma_60":21.4,"sma_120":21.22},{"date":"2025-03-24","open":20.76,"high":20.86,"low":20.01,"close":20.86,"volume":12549,"rsi_14":49.89,"sma_20":20.72,"sma_60":21.38,"sma_120":21.22},{"date":"2025-03-25","open":20.98,"high":21.0,"low":20.87,"close":20.92,"volume":6254,"rsi_14":44.48,"sma_20":20.67,"sma_60":21.37,"sma_120":21.23},{"date":"2025-03-26","open":20.95,"high":21.19,"low":20.0,"close":20.68,"volume":5522,"rsi_14":48.22,"sma_20":20.63,"sma_60":21.35,"sma_120":21.23},{"date":"2025-03-27","open":20.56,"high":20.7,"low":20.56,"close":20.62,"volume":3806,"rsi_14":43.59,"sma_20":20.61,"sma_60":21.33,"sma_120":21.23},{"date":"2025-03-28","open":20.47,"high":20.47,"low":19.98,"close":19.99,"volume":3467,"rsi_14":45.49,"sma_20":20.55,"sma_60":21.31,"sma_120":21.23},{"date":"2025-03-31","open":19.71,"high":19.87,"low":19.55,"close":19.84,"volume":4734,"rsi_14":46.01,"sma_20":20.49,"sma_60":21.28,"sma_120":21.23},{"date":"2025-04-01","open":19.79,"high":19.9,"low":19.57,"close":19.85,"volume":5570,"rsi_14":46.73,"sma_20":20.44,"sma_60":21.26,"sma_120":21.22},{"date":"2025-04-02","open":19.69,"high":20.12,"low":19.69,"close":20.09,"volume":4997,"rsi_14":56.93,"sma_20":20.38,"sma_60":21.23,"sma_120":21.22},{"date":"2025-04-03","open":19.57,"high":19.57,"low":19.19,"close":19.48,"volume":38700,"rsi_14":40.46,"sma_20":20.31,"sma_60":21.2,"sma_120":21.21},{"date":"2025-04-04","open":18.36,"high":18.53,"low":17.51,"close":17.68,"volume":15116,"rsi_14":18.13,"sma_20":20.14,"sma_60":21.13,"sma_120":21.19},{"date":"2025-04-07","open":17.03,"high":17.45,"low":16.9,"close":17.29,"volume":15009,"rsi_14":17.83,"sma_20":19.99,"sma_60":21.07,"sma_120":21.16},{"date":"2025-04-08","open":18.03,"high":18.09,"low":17.01,"close":17.12,"volume":15706,"rsi_14":14.61,"sma_20":19.84,"sma_60":21.02,"sma_120":21.14},{"date":"2025-04-09","open":17.18,"high":18.93,"low":17.16,"close":18.76,"volume":11549,"rsi_14":36.41,"sma_20":19.77,"sma_60":20.99,"sma_120":21.13},{"date":"2025-04-10","open":18.55,"high":18.55,"low":18.01,"close":18.4,"volume":13568,"rsi_14":34.59,"sma_20":19.71,"sma_60":20.95,"sma_120":21.11},{"date":"2025-04-11","open":18.42,"high":18.74,"low":18.18,"close":18.74,"volume":19994,"rsi_14":34.16,"sma_20":19.64,"sma_60":20.91,"sma_120":21.1},{"date":"2025-04-14","open":19.08,"high":19.08,"low":18.9,"close":18.94,"volume":6707,"rsi_14":35.59,"sma_20":19.55,"sma_60":20.87,"sma_120":21.09},{"date":"2025-04-15","open":18.99,"high":19.13,"low":18.99,"close":19.06,"volume":6219,"rsi_14":37.97,"sma_20":19.49,"sma_60":20.84,"sma_120":21.08},{"date":"2025-04-16","open":18.95,"high":19.08,"low":18.83,"close":18.85,"volume":16388,"rsi_14":37.12,"sma_20":19.41,"sma_60":20.79,"sma_120":21.06},{"date":"2025-04-17","open":18.82,"high":19.1,"low":18.82,"close":19.0,"volume":4810,"rsi_14":42.22,"sma_20":19.33,"sma_60":20.76,"sma_120":21.05},{"date":"2025-04-21","open":18.86,"high":18.97,"low":18.57,"close":18.78,"volume":6694,"rsi_14":41.78,"sma_20":19.25,"sma_60":20.71,"sma_120":21.04},{"date":"2025-04-22","open":18.84,"high":19.07,"low":18.75,"close":18.99,"volume":5443,"rsi_14":43.55,"sma_20":19.15,"sma_60":20.66,"sma_120":21.03},{"date":"2025-04-23","open":19.43,"high":19.61,"low":19.14,"close":19.23,"volume":6358,"rsi_14":43.47,"sma_20":19.07,"sma_60":20.63,"sma_120":21.02},{"date":"2025-04-24","open":19.3,"high":19.6,"low":19.3,"close":19.59,"volume":12513,"rsi_14":50.9,"sma_20":19.01,"sma_60":20.59,"sma_120":21.02},{"date":"2025-04-25","open":19.44,"high":19.6,"low":19.43,"close":19.6,"volume":18310,"rsi_14":70.8,"sma_20":18.96,"sma_60":20.55,"sma_120":21.01},{"date":"2025-04-28","open":19.69,"high":20.01,"low":19.58,"close":19.75,"volume":3354,"rsi_14":78.07,"sma_20":18.95,"sma_60":20.52,"sma_120":21.0},{"date":"2025-04-29","open":19.74,"high":19.92,"low":19.54,"close":19.86,"volume":32797,"rsi_14":81.72,"sma_20":18.95,"sma_60":20.49,"sma_120":21.0},{"date":"2025-04-30","open":19.52,"high":19.8,"low":19.33,"close":19.8,"volume":9721,"rsi_14":68.99,"sma_20":18.95,"sma_60":20.45,"sma_120":21.0},{"date":"2025-05-01","open":19.91,"high":20.04,"low":19.91,"close":19.98,"volume":7687,"rsi_14":80.94,"sma_20":18.94,"sma_60":20.42,"sma_120":20.99},{"date":"2025-05-02","open":20.16,"high":20.43,"low":20.12,"close":20.32,"volume":8038,"rsi_14":80.91,"sma_20":18.99,"sma_60":20.4,"sma_120":20.98},{"date":"2025-05-05","open":20.31,"high":20.43,"low":20.29,"close":20.34,"volume":14775,"rsi_14":79.46,"sma_20":19.12,"sma_60":20.37,"sma_120":20.97},{"date":"2025-05-06","open":20.15,"high":20.27,"low":19.99,"close":20.19,"volume":2205,"rsi_14":73.32,"sma_20":19.26,"sma_60":20.33,"sma_120":20.96},{"date":"2025-05-07","open":20.17,"high":20.2,"low":20.07,"close":20.07,"volume":7644,"rsi_14":76.22,"sma_20":19.41,"sma_60":20.29,"sma_120":20.95},{"date":"2025-05-08","open":20.0,"high":20.26,"low":20.0,"close":20.1,"volume":2420,"rsi_14":75.01,"sma_20":19.48,"sma_60":20.26,"sma_120":20.95},{"date":"2025-05-09","open":20.28,"high":20.34,"low":20.22,"close":20.31,"volume":6077,"rsi_14":84.76,"sma_20":19.57,"sma_60":20.23,"sma_120":20.94},{"date":"2025-05-12","open":20.95,"high":20.96,"low":20.75,"close":20.96,"volume":7389,"rsi_14":87.31,"sma_20":19.69,"sma_60":20.2,"sma_120":20.94},{"date":"2025-05-13","open":21.07,"high":21.45,"low":20.85,"close":21.45,"volume":9367,"rsi_14":88.43,"sma_20":19.81,"sma_60":20.18,"sma_120":20.95},{"date":"2025-05-14","open":21.41,"high":21.46,"low":21.27,"close":21.27,"volume":7356,"rsi_14":80.96,"sma_20":19.92,"sma_60":20.16,"sma_120":20.95},{"date":"2025-05-15","open":21.31,"high":21.65,"low":21.16,"close":21.24,"volume":8155,"rsi_14":79.89,"sma_20":20.04,"sma_60":20.14,"sma_120":20.95},{"date":"2025-05-16","open":20.95,"high":21.35,"low":20.95,"close":21.35,"volume":5366,"rsi_14":79.67,"sma_20":20.16,"sma_60":20.12,"sma_120":20.95},{"date":"2025-05-19","open":21.08,"high":21.3,"low":21.03,"close":21.3,"volume":5066,"rsi_14":77.27,"sma_20":20.28,"sma_60":20.1,"sma_120":20.95},{"date":"2025-05-20","open":21.1,"high":21.19,"low":20.82,"close":21.19,"volume":65867,"rsi_14":75.84,"sma_20":20.39,"sma_60":20.09,"sma_120":20.95},{"date":"2025-05-21","open":21.07,"high":21.19,"low":20.85,"close":20.85,"volume":2005,"rsi_14":65.22,"sma_20":20.48,"sma_60":20.07,"sma_120":20.94},{"date":"2025-05-22","open":20.67,"high":20.78,"low":20.63,"close":20.75,"volume":7826,"rsi_14":58.29,"sma_20":20.53,"sma_60":20.06,"sma_120":20.93},{"date":"2025-05-23","open":20.59,"high":20.9,"low":20.57,"close":20.89,"volume":3812,"rsi_14":59.95,"sma_20":20.6,"sma_60":20.06,"sma_120":20.92},{"date":"2025-05-27","open":21.07,"high":21.36,"low":20.26,"close":21.3,"volume":57450,"rsi_14":68.62,"sma_20":20.68,"sma_60":20.06,"sma_120":20.91},{"date":"2025-05-28","open":21.38,"high":21.4,"low":21.26,"close":21.35,"volume":10531,"rsi_14":71.97,"sma_20":20.75,"sma_60":20.07,"sma_120":20.9},{"date":"2025-05-29","open":21.53,"high":21.53,"low":21.25,"close":21.32,"volume":3160,"rsi_14":70.98,"sma_20":20.83,"sma_60":20.07,"sma_120":20.9},{"date":"2025-05-30","open":21.14,"high":21.15,"low":20.95,"close":21.15,"volume":13374,"rsi_14":64.72,"sma_20":20.88,"sma_60":20.07,"sma_120":20.88},{"date":"2025-06-02","open":21.15,"high":21.24,"low":21.12,"close":21.24,"volume":1776,"rsi_14":56.11,"sma_20":20.93,"sma_60":20.08,"sma_120":20.88},{"date":"2025-06-03","open":21.1,"high":21.25,"low":21.1,"close":21.23,"volume":5606,"rsi_14":43.98,"sma_20":20.97,"sma_60":20.08,"sma_120":20.87},{"date":"2025-06-04","open":21.23,"high":21.34,"low":21.17,"close":21.34,"volume":7607,"rsi_14":52.13,"sma_20":21.03,"sma_60":20.1,"sma_120":20.86},{"date":"2025-06-05","open":21.46,"high":21.5,"low":21.3,"close":21.43,"volume":5049,"rsi_14":55.38,"sma_20":21.1,"sma_60":20.12,"sma_120":20.85},{"date":"2025-06-06","open":21.4,"high":21.71,"low":21.4,"close":21.71,"volume":5084,"rsi_14":59.02,"sma_20":21.18,"sma_60":20.14,"sma_120":20.84},{"date":"2025-06-09","open":21.63,"high":21.9,"low":21.63,"close":21.9,"volume":8662,"rsi_14":64.16,"sma_20":21.26,"sma_60":20.18,"sma_120":20.84},{"date":"2025-06-10","open":21.93,"high":21.93,"low":21.0,"close":21.86,"volume":5983,"rsi_14":66.22,"sma_20":21.31,"sma_60":20.21,"sma_120":20.84},{"date":"2025-06-11","open":21.95,"high":22.0,"low":21.82,"close":21.82,"volume":4927,"rsi_14":77.55,"sma_20":21.32,"sma_60":20.23,"sma_120":20.84},{"date":"2025-06-12","open":21.66,"high":21.75,"low":21.61,"close":21.69,"volume":3700,"rsi_14":76.43,"sma_20":21.34,"sma_60":20.25,"sma_120":20.84},{"date":"2025-06-13","open":21.26,"high":21.29,"low":20.96,"close":20.96,"volume":7407,"rsi_14":51.54,"sma_20":21.33,"sma_60":20.26,"sma_120":20.84},{"date":"2025-06-16","open":21.27,"high":21.38,"low":21.27,"close":21.35,"volume":2473,"rsi_14":51.18,"sma_20":21.33,"sma_60":20.27,"sma_120":20.84},{"date":"2025-06-17","open":21.01,"high":21.04,"low":20.88,"close":20.88,"volume":3693,"rsi_14":41.57,"sma_20":21.31,"sma_60":20.28,"sma_120":20.84},{"date":"2025-06-18","open":20.53,"high":21.0,"low":20.51,"close":20.82,"volume":3899,"rsi_14":41.09,"sma_20":21.29,"sma_60":20.28,"sma_120":20.83},{"date":"2025-06-20","open":20.75,"high":20.75,"low":20.54,"close":20.58,"volume":1913,"rsi_14":40.02,"sma_20":21.28,"sma_60":20.27,"sma_120":20.82},{"date":"2025-06-23","open":20.28,"high":20.53,"low":20.09,"close":20.53,"volume":11063,"rsi_14":37.39,"sma_20":21.27,"sma_60":20.27,"sma_120":20.81},{"date":"2025-06-24","open":20.96,"high":21.28,"low":20.77,"close":21.26,"volume":5215,"rsi_14":50.49,"sma_20":21.29,"sma_60":20.28,"sma_120":20.81},{"date":"2025-06-25","open":21.08,"high":21.15,"low":21.08,"close":21.14,"volume":12315,"rsi_14":47.07,"sma_20":21.28,"sma_60":20.3,"sma_120":20.8},{"date":"2025-06-26","open":21.23,"high":21.5,"low":21.01,"close":21.5,"volume":6875,"rsi_14":50.91,"sma_20":21.28,"sma_60":20.33,"sma_120":20.8},{"date":"2025-06-27","open":21.33,"high":21.45,"low":21.31,"close":21.4,"volume":23432,"rsi_14":45.84,"sma_20":21.29,"sma_60":20.35,"sma_120":20.81},{"date":"2025-06-30","open":21.57,"high":21.57,"low":21.43,"close":21.52,"volume":4031,"rsi_14":44.73,"sma_20":21.31,"sma_60":20.38,"sma_120":20.81},{"date":"2025-07-01","open":21.55,"high":21.83,"low":21.55,"close":21.77,"volume":5640,"rsi_14":48.87,"sma_20":21.33,"sma_60":20.42,"sma_120":20.81},{"date":"2025-07-02","open":21.6,"high":21.67,"low":21.51,"close":21.67,"volume":5728,"rsi_14":48.12,"sma_20":21.36,"sma_60":20.48,"sma_120":20.81},{"date":"2025-07-03","open":21.87,"high":22.2,"low":21.87,"close":22.15,"volume":14354,"rsi_14":55.44,"sma_20":21.4,"sma_60":20.56,"sma_120":20.82},{"date":"2025-07-07","open":22.2,"high":22.4,"low":22.03,"close":22.09,"volume":13645,"rsi_14":65.88,"sma_20":21.43,"sma_60":20.65,"sma_120":20.83},{"date":"2025-07-08","open":22.2,"high":22.48,"low":22.2,"close":22.32,"volume":26832,"rsi_14":64.27,"sma_20":21.46,"sma_60":20.71,"sma_120":20.85},{"date":"2025-07-09","open":22.46,"high":22.46,"low":22.28,"close":22.35,"volume":8021,"rsi_14":74.86,"sma_20":21.48,"sma_60":20.77,"sma_120":20.86},{"date":"2025-07-10","open":22.25,"high":22.5,"low":22.25,"close":22.44,"volume":7105,"rsi_14":77.11,"sma_20":21.51,"sma_60":20.83,"sma_120":20.87},{"date":"2025-07-11","open":22.2,"high":22.27,"low":22.15,"close":22.17,"volume":4646,"rsi_14":76.49,"sma_20":21.53,"sma_60":20.89,"sma_120":20.88},{"date":"2025-07-14","open":22.26,"high":22.26,"low":22.09,"close":22.17,"volume":4531,"rsi_14":77.77,"sma_20":21.55,"sma_60":20.94,"sma_120":20.89},{"date":"2025-07-15","open":22.25,"high":22.25,"low":22.0,"close":22.03,"volume":6837,"rsi_14":66.26,"sma_20":21.61,"sma_60":20.99,"sma_120":20.89},{"date":"2025-07-16","open":22.11,"high":22.16,"low":22.07,"close":22.16,"volume":1747,"rsi_14":71.66,"sma_20":21.65,"sma_60":21.05,"sma_120":20.9},{"date":"2025-07-17","open":22.12,"high":22.17,"low":22.11,"close":22.14,"volume":5609,"rsi_14":65.81,"sma_20":21.71,"sma_60":21.1,"sma_120":20.91},{"date":"2025-07-18","open":22.34,"high":22.34,"low":22.12,"close":22.18,"volume":4512,"rsi_14":69.91,"sma_20":21.78,"sma_60":21.15,"sma_120":20.91},{"date":"2025-07-21","open":22.24,"high":22.32,"low":22.09,"close":22.28,"volume":5225,"rsi_14":69.62,"sma_20":21.86,"sma_60":21.21,"sma_120":20.92},{"date":"2025-07-22","open":22.23,"high":22.46,"low":22.19,"close":22.44,"volume":4264,"rsi_14":68.17,"sma_20":21.96,"sma_60":21.25,"sma_120":20.92},{"date":"2025-07-23","open":22.59,"high":22.72,"low":22.43,"close":22.72,"volume":4809,"rsi_14":75.86,"sma_20":22.03,"sma_60":21.31,"sma_120":20.93},{"date":"2025-07-24","open":22.68,"high":22.7,"low":22.6,"close":22.63,"volume":4107,"rsi_14":64.78,"sma_20":22.11,"sma_60":21.35,"sma_120":20.94},{"date":"2025-07-25","open":22.49,"high":22.54,"low":22.38,"close":22.54,"volume":6647,"rsi_14":63.5,"sma_20":22.16,"sma_60":21.4,"sma_120":20.94},{"date":"2025-07-28","open":22.33,"high":22.33,"low":22.21,"close":22.26,"volume":16904,"rsi_14":48.25,"sma_20":22.2,"sma_60":21.44,"sma_120":20.95},{"date":"2025-07-29","open":22.23,"high":22.34,"low":21.98,"close":21.98,"volume":6848,"rsi_14":40.59,"sma_20":22.23,"sma_60":21.47,"sma_120":20.95},{"date":"2025-07-30","open":21.62,"high":21.62,"low":21.48,"close":21.48,"volume":6893,"rsi_14":29.8,"sma_20":22.21,"sma_60":21.49,"sma_120":20.94},{"date":"2025-07-31","open":21.43,"high":21.47,"low":21.31,"close":21.31,"volume":4077,"rsi_14":31.11,"sma_20":22.19,"sma_60":21.51,"sma_120":20.94},{"date":"2025-08-01","open":21.15,"high":21.15,"low":20.89,"close":20.9,"volume":39699,"rsi_14":26.24,"sma_20":22.13,"sma_60":21.52,"sma_120":20.93},{"date":"2025-08-04","open":21.35,"high":21.53,"low":21.34,"close":21.36,"volume":37781,"rsi_14":38.76,"sma_20":22.09,"sma_60":21.54,"sma_120":20.92},{"date":"2025-08-05","open":21.46,"high":21.72,"low":21.35,"close":21.44,"volume":40425,"rsi_14":37.88,"sma_20":22.05,"sma_60":21.56,"sma_120":20.91},{"date":"2025-08-06","open":21.17,"high":21.52,"low":21.17,"close":21.51,"volume":5271,"rsi_14":39.66,"sma_20":22.01,"sma_60":21.58,"sma_120":20.91},{"date":"2025-08-07","open":21.41,"high":21.41,"low":21.07,"close":21.24,"volume":2600,"rsi_14":35.52,"sma_20":21.95,"sma_60":21.59,"sma_120":20.9},{"date":"2025-08-08","open":21.37,"high":21.43,"low":21.24,"close":21.3,"volume":9226,"rsi_14":34.69,"sma_20":21.9,"sma_60":21.59,"sma_120":20.89},{"date":"2025-08-11","open":21.19,"high":21.27,"low":21.18,"close":21.18,"volume":4449,"rsi_14":30.01,"sma_20":21.85,"sma_60":21.58,"sma_120":20.87},{"date":"2025-08-12","open":21.18,"high":21.47,"low":21.18,"close":21.45,"volume":15119,"rsi_14":29.92,"sma_20":21.83,"sma_60":21.59,"sma_120":20.86},{"date":"2025-08-13","open":21.57,"high":22.0,"low":21.57,"close":21.8,"volume":9914,"rsi_14":37.86,"sma_20":21.81,"sma_60":21.6,"sma_120":20.86},{"date":"2025-08-14","open":21.55,"high":21.63,"low":21.51,"close":21.59,"volume":3673,"rsi_14":36.63,"sma_20":21.78,"sma_60":21.6,"sma_120":20.85},{"date":"2025-08-15","open":21.62,"high":21.72,"low":21.48,"close":21.64,"volume":5822,"rsi_14":40.57,"sma_20":21.75,"sma_60":21.61,"sma_120":20.85},{"date":"2025-08-18","open":21.68,"high":21.92,"low":21.57,"close":21.68,"volume":19349,"rsi_14":45.03,"sma_20":21.72,"sma_60":21.62,"sma_120":20.85},{"date":"2025-08-19","open":21.75,"high":21.95,"low":21.75,"close":21.84,"volume":8141,"rsi_14":56.67,"sma_20":21.69,"sma_60":21.64,"sma_120":20.85},{"date":"2025-08-20","open":21.57,"high":21.66,"low":21.55,"close":21.66,"volume":2682,"rsi_14":56.39,"sma_20":21.64,"sma_60":21.65,"sma_120":20.85},{"date":"2025-08-21","open":21.44,"high":21.59,"low":21.44,"close":21.59,"volume":3822,"rsi_14":64.36,"sma_20":21.59,"sma_60":21.66,"sma_120":20.86},{"date":"2025-08-22","open":21.69,"high":22.21,"low":21.59,"close":22.12,"volume":11929,"rsi_14":65.33,"sma_20":21.57,"sma_60":21.67,"sma_120":20.87},{"date":"2025-08-25","open":22.1,"high":22.13,"low":21.97,"close":21.97,"volume":21202,"rsi_14":60.39,"sma_20":21.55,"sma_60":21.68,"sma_120":20.88},{"date":"2025-08-26","open":21.92,"high":21.99,"low":21.92,"close":21.97,"volume":10320,"rsi_14":59.2,"sma_20":21.55,"sma_60":21.69,"sma_120":20.88},{"date":"2025-08-27","open":21.96,"high":22.05,"low":21.88,"close":22.02,"volume":4757,"rsi_14":67.35,"sma_20":21.58,"sma_60":21.71,"sma_120":20.89},{"date":"2025-08-28","open":22.19,"high":22.3,"low":22.04,"close":22.3,"volume":5408,"rsi_14":70.24,"sma_20":21.63,"sma_60":21.73,"sma_120":20.9},{"date":"2025-08-29","open":22.3,"high":22.3,"low":22.2,"close":22.3,"volume":3213,"rsi_14":73.97,"sma_20":21.7,"sma_60":21.74,"sma_120":20.92},{"date":"2025-09-02","open":21.63,"high":21.73,"low":21.63,"close":21.7,"volume":8755,"rsi_14":54.82,"sma_20":21.72,"sma_60":21.75,"sma_120":20.93},{"date":"2025-09-03","open":21.88,"high":21.88,"low":21.72,"close":21.77,"volume":2852,"rsi_14":49.27,"sma_20":21.73,"sma_60":21.75,"sma_120":20.95},{"date":"2025-09-04","open":21.78,"high":21.92,"low":21.66,"close":21.92,"volume":11462,"rsi_14":57.03,"sma_20":21.75,"sma_60":21.75,"sma_120":20.96},{"date":"2025-09-05","open":22.08,"high":22.18,"low":21.88,"close":21.94,"volume":4357,"rsi_14":56.63,"sma_20":21.79,"sma_60":21.75,"sma_120":20.98},{"date":"2025-09-08","open":22.04,"high":22.13,"low":21.97,"close":22.13,"volume":10759,"rsi_14":59.36,"sma_20":21.83,"sma_60":21.75,"sma_120":20.99},{"date":"2025-09-09","open":21.82,"high":22.09,"low":21.82,"close":22.09,"volume":3512,"rsi_14":55.27,"sma_20":21.87,"sma_60":21.76,"sma_120":21.01},{"date":"2025-09-10","open":22.18,"high":22.21,"low":21.99,"close":22.03,"volume":3004,"rsi_14":58.36,"sma_20":21.9,"sma_60":21.78,"sma_120":21.02},{"date":"2025-09-11","open":22.25,"high":22.54,"low":22.25,"close":22.54,"volume":7022,"rsi_14":67.9,"sma_20":21.94,"sma_60":21.8,"sma_120":21.04},{"date":"2025-09-12","open":22.24,"high":22.41,"low":22.24,"close":22.39,"volume":6087,"rsi_14":55.83,"sma_20":21.98,"sma_60":21.82,"sma_120":21.05},{"date":"2025-09-15","open":22.35,"high":22.78,"low":22.15,"close":22.78,"volume":13466,"rsi_14":66.1,"sma_20":22.04,"sma_60":21.86,"sma_120":21.07},{"date":"2025-09-16","open":22.8,"high":22.8,"low":22.67,"close":22.74,"volume":4135,"rsi_14":65.02,"sma_20":22.09,"sma_60":21.89,"sma_120":21.08},{"date":"2025-09-17","open":23.0,"high":23.19,"low":22.73,"close":22.95,"volume":14225,"rsi_14":67.09,"sma_20":22.15,"sma_60":21.93,"sma_120":21.1},{"date":"2025-09-18","open":22.95,"high":23.04,"low":22.79,"close":23.03,"volume":9032,"rsi_14":64.49,"sma_20":22.21,"sma_60":21.96,"sma_120":21.12},{"date":"2025-09-19","open":23.13,"high":23.23,"low":23.07,"close":23.08,"volume":27931,"rsi_14":65.13,"sma_20":22.29,"sma_60":21.99,"sma_120":21.15},{"date":"2025-09-22","open":22.96,"high":23.05,"low":22.88,"close":23.0,"volume":9978,"rsi_14":81.62,"sma_20":22.33,"sma_60":22.02,"sma_120":21.17},{"date":"2025-09-23","open":22.9,"high":22.98,"low":22.75,"close":22.78,"volume":8521,"rsi_14":72.87,"sma_20":22.37,"sma_60":22.04,"sma_120":21.2},{"date":"2025-09-24","open":22.54,"high":22.54,"low":22.38,"close":22.38,"volume":2047,"rsi_14":59.43,"sma_20":22.39,"sma_60":22.06,"sma_120":21.22},{"date":"2025-09-25","open":22.29,"high":22.29,"low":22.14,"close":22.16,"volume":4611,"rsi_14":54.04,"sma_20":22.4,"sma_60":22.06,"sma_120":21.24},{"date":"2025-09-26","open":22.16,"high":22.34,"low":22.09,"close":22.34,"volume":6179,"rsi_14":53.88,"sma_20":22.4,"sma_60":22.07,"sma_120":21.28},{"date":"2025-09-29","open":22.49,"high":22.49,"low":22.32,"close":22.44,"volume":8808,"rsi_14":56.47,"sma_20":22.41,"sma_60":22.08,"sma_120":21.32},{"date":"2025-09-30","open":22.41,"high":22.41,"low":22.16,"close":22.27,"volume":11513,"rsi_14":54.16,"sma_20":22.44,"sma_60":22.08,"sma_120":21.36},{"date":"2025-10-01","open":22.22,"high":22.28,"low":22.21,"close":22.25,"volume":5094,"rsi_14":43.78,"sma_20":22.46,"sma_60":22.08,"sma_120":21.39},{"date":"2025-10-02","open":22.21,"high":22.21,"low":22.0,"close":22.19,"volume":6133,"rsi_14":45.63,"sma_20":22.47,"sma_60":22.08,"sma_120":21.43},{"date":"2025-10-03","open":22.26,"high":22.33,"low":22.2,"close":22.25,"volume":7456,"rsi_14":36.02,"sma_20":22.49,"sma_60":22.07,"sma_120":21.45},{"date":"2025-10-06","open":22.18,"high":22.4,"low":22.15,"close":22.22,"volume":6148,"rsi_14":36.25,"sma_20":22.49,"sma_60":22.08,"sma_120":21.48},{"date":"2025-10-07","open":22.24,"high":22.24,"low":21.78,"close":21.86,"volume":3435,"rsi_14":23.19,"sma_20":22.48,"sma_60":22.07,"sma_120":21.51},{"date":"2025-10-08","open":21.94,"high":21.94,"low":21.88,"close":21.9,"volume":8114,"rsi_14":21.73,"sma_20":22.48,"sma_60":22.07,"sma_120":21.53},{"date":"2025-10-09","open":21.94,"high":21.94,"low":21.63,"close":21.69,"volume":3433,"rsi_14":17.91,"sma_20":22.43,"sma_60":22.06,"sma_120":21.55},{"date":"2025-10-10","open":21.46,"high":21.72,"low":21.11,"close":21.18,"volume":3106,"rsi_14":14.94,"sma_20":22.37,"sma_60":22.04,"sma_120":21.57},{"date":"2025-10-13","open":21.43,"high":21.43,"low":21.33,"close":21.42,"volume":3145,"rsi_14":23.95,"sma_20":22.31,"sma_60":22.03,"sma_120":21.59},{"date":"2025-10-14","open":21.14,"high":21.55,"low":21.13,"close":21.54,"volume":7398,"rsi_14":31.81,"sma_20":22.25,"sma_60":22.02,"sma_120":21.61},{"date":"2025-10-15","open":21.66,"high":21.71,"low":21.45,"close":21.49,"volume":3533,"rsi_14":34.48,"sma_20":22.17,"sma_60":22.0,"sma_120":21.63},{"date":"2025-10-16","open":21.57,"high":21.6,"low":21.28,"close":21.34,"volume":8374,"rsi_14":26.28,"sma_20":22.09,"sma_60":21.98,"sma_120":21.64},{"date":"2025-10-17","open":21.21,"high":21.4,"low":21.21,"close":21.38,"volume":4072,"rsi_14":24.13,"sma_20":22.0,"sma_60":21.96,"sma_120":21.66},{"date":"2025-10-20","open":21.39,"high":21.64,"low":21.39,"close":21.6,"volume":6563,"rsi_14":34.11,"sma_20":21.93,"sma_60":21.94,"sma_120":21.67},{"date":"2025-10-21","open":21.48,"high":21.6,"low":21.44,"close":21.53,"volume":5243,"rsi_14":33.24,"sma_20":21.87,"sma_60":21.93,"sma_120":21.69},{"date":"2025-10-22","open":21.53,"high":21.75,"low":21.03,"close":21.66,"volume":6009,"rsi_14":38.05,"sma_20":21.84,"sma_60":21.93,"sma_120":21.7},{"date":"2025-10-23","open":21.73,"high":21.73,"low":21.68,"close":21.68,"volume":5005,"rsi_14":36.92,"sma_20":21.81,"sma_60":21.93,"sma_120":21.71},{"date":"2025-10-24","open":21.9,"high":21.93,"low":21.83,"close":21.85,"volume":10232,"rsi_14":42.11,"sma_20":21.79,"sma_60":21.94,"sma_120":21.72},{"date":"2025-10-27","open":21.88,"high":22.0,"low":21.65,"close":22.0,"volume":8022,"rsi_14":53.21,"sma_20":21.76,"sma_60":21.96,"sma_120":21.74},{"date":"2025-10-28","open":21.94,"high":21.94,"low":21.74,"close":21.75,"volume":6586,"rsi_14":46.8,"sma_20":21.74,"sma_60":21.96,"sma_120":21.75},{"date":"2025-10-29","open":21.79,"high":21.79,"low":21.39,"close":21.39,"volume":5916,"rsi_14":43.89,"sma_20":21.7,"sma_60":21.96,"sma_120":21.76},{"date":"2025-10-30","open":21.19,"high":21.44,"low":21.1,"close":21.36,"volume":9236,"rsi_14":54.34,"sma_20":21.65,"sma_60":21.96,"sma_120":21.77},{"date":"2025-10-31","open":21.31,"high":21.38,"low":21.21,"close":21.35,"volume":6203,"rsi_14":48.01,"sma_20":21.61,"sma_60":21.96,"sma_120":21.78},{"date":"2025-11-03","open":21.39,"high":21.39,"low":21.25,"close":21.32,"volume":5560,"rsi_14":43.52,"sma_20":21.56,"sma_60":21.96,"sma_120":21.77},{"date":"2025-11-04","open":21.01,"high":21.04,"low":20.91,"close":20.92,"volume":6980,"rsi_14":35.89,"sma_20":21.52,"sma_60":21.96,"sma_120":21.77},{"date":"2025-11-05","open":20.97,"high":21.12,"low":20.97,"close":21.08,"volume":1931,"rsi_14":43.65,"sma_20":21.48,"sma_60":21.95,"sma_120":21.77},{"date":"2025-11-06","open":21.12,"high":21.12,"low":20.88,"close":20.96,"volume":3454,"rsi_14":40.04,"sma_20":21.44,"sma_60":21.94,"sma_120":21.77},{"date":"2025-11-07","open":20.89,"high":21.14,"low":20.72,"close":21.14,"volume":14202,"rsi_14":38.92,"sma_20":21.44,"sma_60":21.93,"sma_120":21.77},{"date":"2025-11-10","open":21.49,"high":21.63,"low":21.4,"close":21.62,"volume":7707,"rsi_14":51.81,"sma_20":21.45,"sma_60":21.93,"sma_120":21.77},{"date":"2025-11-11","open":21.73,"high":21.76,"low":21.68,"close":21.74,"volume":4223,"rsi_14":51.69,"sma_20":21.46,"sma_60":21.93,"sma_120":21.78},{"date":"2025-11-12","open":21.76,"high":21.82,"low":21.65,"close":21.8,"volume":3919,"rsi_14":52.38,"sma_20":21.47,"sma_60":21.93,"sma_120":21.79},{"date":"2025-11-13","open":21.81,"high":21.81,"low":21.43,"close":21.43,"volume":5703,"rsi_14":42.12,"sma_20":21.48,"sma_60":21.93,"sma_120":21.79},{"date":"2025-11-14","open":21.25,"high":21.45,"low":21.1,"close":21.33,"volume":13906,"rsi_14":37.5,"sma_20":21.48,"sma_60":21.92,"sma_120":21.79},{"date":"2025-11-17","open":21.25,"high":21.26,"low":20.8,"close":20.86,"volume":4324,"rsi_14":34.52,"sma_20":21.44,"sma_60":21.9,"sma_120":21.79},{"date":"2025-11-18","open":20.47,"high":20.56,"low":20.44,"close":20.54,"volume":5540,"rsi_14":35.08,"sma_20":21.39,"sma_60":21.88,"sma_120":21.78},{"date":"2025-11-19","open":20.17,"high":20.17,"low":19.92,"close":19.96,"volume":5773,"rsi_14":29.47,"sma_20":21.3,"sma_60":21.84,"sma_120":21.77},{"date":"2025-11-20","open":20.04,"high":20.08,"low":19.39,"close":19.4,"volume":6710,"rsi_14":25.32,"sma_20":21.19,"sma_60":21.8,"sma_120":21.75},{"date":"2025-11-21","open":19.51,"high":19.88,"low":19.42,"close":19.8,"volume":4150,"rsi_14":32.55,"sma_20":21.09,"sma_60":21.76,"sma_120":21.74},{"date":"2025-11-24","open":19.91,"high":19.95,"low":19.86,"close":19.94,"volume":1528,"rsi_14":38.04,"sma_20":20.98,"sma_60":21.72,"sma_120":21.73},{"date":"2025-11-25","open":19.96,"high":20.3,"low":19.96,"close":20.3,"volume":3230,"rsi_14":40.85,"sma_20":20.91,"sma_60":21.7,"sma_120":21.72},{"date":"2025-11-26","open":20.15,"high":20.28,"low":20.06,"close":20.24,"volume":3437,"rsi_14":41.41,"sma_20":20.85,"sma_60":21.67,"sma_120":21.71},{"date":"2025-11-28","open":20.28,"high":20.54,"low":20.28,"close":20.35,"volume":29388,"rsi_14":40.48,"sma_20":20.8,"sma_60":21.64,"sma_120":21.7},{"date":"2025-12-01","open":20.46,"high":20.69,"low":20.46,"close":20.62,"volume":181435,"rsi_14":37.38,"sma_20":20.77,"sma_60":21.62,"sma_120":21.69},{"date":"2025-12-02","open":20.7,"high":20.86,"low":20.61,"close":20.85,"volume":3579,"rsi_14":38.95,"sma_20":20.74,"sma_60":21.6,"sma_120":21.68},{"date":"2025-12-03","open":20.84,"high":20.95,"low":20.84,"close":20.94,"volume":4162,"rsi_14":39.46,"sma_20":20.74,"sma_60":21.58,"sma_120":21.67},{"date":"2025-12-04","open":20.94,"high":20.95,"low":20.88,"close":20.92,"volume":4126,"rsi_14":43.21,"sma_20":20.74,"sma_60":21.56,"sma_120":21.67},{"date":"2025-12-05","open":20.89,"high":21.09,"low":20.86,"close":21.06,"volume":5735,"rsi_14":46.45,"sma_20":20.74,"sma_60":21.54,"sma_120":21.67},{"date":"2025-12-08","open":21.07,"high":21.07,"low":20.67,"close":20.79,"volume":13513,"rsi_14":49.08,"sma_20":20.72,"sma_60":21.51,"sma_120":21.67},{"date":"2025-12-09","open":20.74,"high":20.85,"low":20.7,"close":20.8,"volume":14635,"rsi_14":54.04,"sma_20":20.68,"sma_60":21.48,"sma_120":21.67},{"date":"2025-12-10","open":20.82,"high":21.0,"low":20.63,"close":21.0,"volume":10532,"rsi_14":68.12,"sma_20":20.65,"sma_60":21.45,"sma_120":21.67},{"date":"2025-12-11","open":20.94,"high":21.09,"low":20.94,"close":21.09,"volume":13382,"rsi_14":85.27,"sma_20":20.61,"sma_60":21.42,"sma_120":21.68},{"date":"2025-12-12","open":21.21,"high":21.21,"low":21.04,"close":21.12,"volume":6699,"rsi_14":82.55,"sma_20":20.6,"sma_60":21.39,"sma_120":21.67},{"date":"2025-12-15","open":21.24,"high":21.25,"low":21.05,"close":21.05,"volume":15066,"rsi_14":78.17,"sma_20":20.58,"sma_60":21.35,"sma_120":21.67},{"date":"2025-12-16","open":21.11,"high":21.14,"low":20.96,"close":20.99,"volume":26641,"rsi_14":70.69,"sma_20":20.59,"sma_60":21.32,"sma_120":21.67},{"date":"2025-12-17","open":21.11,"high":21.21,"low":20.86,"close":20.86,"volume":6207,"rsi_14":68.03,"sma_20":20.6,"sma_60":21.29,"sma_120":21.67},{"date":"2025-12-18","open":21.24,"high":21.24,"low":21.08,"close":21.1,"volume":4626,"rsi_14":70.19,"sma_20":20.66,"sma_60":21.27,"sma_120":21.66},{"date":"2025-12-19","open":21.18,"high":21.18,"low":21.13,"close":21.14,"volume":3683,"rsi_14":65.76,"sma_20":20.75,"sma_60":21.25,"sma_120":21.66},{"date":"2025-12-22","open":21.26,"high":21.26,"low":21.16,"close":21.19,"volume":16245,"rsi_14":61.74,"sma_20":20.82,"sma_60":21.23,"sma_120":21.65},{"date":"2025-12-23","open":21.18,"high":21.18,"low":20.76,"close":20.85,"volume":15227,"rsi_14":47.29,"sma_20":20.86,"sma_60":21.2,"sma_120":21.64},{"date":"2025-12-24","open":20.96,"high":21.16,"low":20.72,"close":20.74,"volume":8616,"rsi_14":44.97,"sma_20":20.88,"sma_60":21.18,"sma_120":21.63},{"date":"2025-12-26","open":20.77,"high":21.0,"low":20.72,"close":20.82,"volume":5731,"rsi_14":42.95,"sma_20":20.91,"sma_60":21.15,"sma_120":21.62},{"date":"2025-12-29","open":20.74,"high":20.74,"low":20.48,"close":20.49,"volume":13037,"rsi_14":41.58,"sma_20":20.92,"sma_60":21.13,"sma_120":21.6},{"date":"2025-12-30","open":20.72,"high":20.86,"low":20.62,"close":20.86,"volume":14286,"rsi_14":51.4,"sma_20":20.93,"sma_60":21.1,"sma_120":21.59},{"date":"2025-12-31","open":20.86,"high":20.86,"low":20.7,"close":20.72,"volume":3870,"rsi_14":43.25,"sma_20":20.93,"sma_60":21.08,"sma_120":21.58},{"date":"2026-01-02","open":20.93,"high":20.93,"low":20.64,"close":20.64,"volume":5140,"rsi_14":39.14,"sma_20":20.91,"sma_60":21.06,"sma_120":21.56},{"date":"2026-01-05","open":20.54,"high":20.75,"low":20.54,"close":20.73,"volume":7868,"rsi_14":40.71,"sma_20":20.9,"sma_60":21.04,"sma_120":21.55},{"date":"2026-01-06","open":20.81,"high":21.0,"low":20.76,"close":20.97,"volume":6222,"rsi_14":48.25,"sma_20":20.9,"sma_60":21.03,"sma_120":21.54},{"date":"2026-01-07","open":21.1,"high":21.11,"low":21.02,"close":21.1,"volume":3532,"rsi_14":52.33,"sma_20":20.91,"sma_60":21.02,"sma_120":21.53},{"date":"2026-01-08","open":21.02,"high":21.16,"low":21.02,"close":21.13,"volume":6591,"rsi_14":55.92,"sma_20":20.93,"sma_60":21.02,"sma_120":21.53},{"date":"2026-01-09","open":21.19,"high":21.19,"low":20.94,"close":21.11,"volume":8783,"rsi_14":50.11,"sma_20":20.93,"sma_60":21.01,"sma_120":21.52},{"date":"2026-01-12","open":21.17,"high":21.17,"low":21.0,"close":21.15,"volume":7089,"rsi_14":50.37,"sma_20":20.94,"sma_60":21.01,"sma_120":21.51},{"date":"2026-01-13","open":21.14,"high":21.14,"low":20.89,"close":20.98,"volume":4547,"rsi_14":45.05,"sma_20":20.93,"sma_60":21.0,"sma_120":21.49},{"date":"2026-01-14","open":20.89,"high":20.89,"low":20.24,"close":20.32,"volume":3083,"rsi_14":39.38,"sma_20":20.89,"sma_60":20.98,"sma_120":21.47},{"date":"2026-01-15","open":20.3,"high":20.33,"low":20.25,"close":20.25,"volume":25293,"rsi_14":39.99,"sma_20":20.86,"sma_60":20.96,"sma_120":21.45},{"date":"2026-01-16","open":20.26,"high":20.26,"low":20.18,"close":20.18,"volume":2630,"rsi_14":36.97,"sma_20":20.82,"sma_60":20.94,"sma_120":21.44},{"date":"2026-01-20","open":19.79,"high":20.03,"low":19.74,"close":19.79,"volume":3486,"rsi_14":36.03,"sma_20":20.76,"sma_60":20.91,"sma_120":21.42},{"date":"2026-01-21","open":19.84,"high":20.02,"low":19.76,"close":19.93,"volume":4934,"rsi_14":29.56,"sma_20":20.7,"sma_60":20.88,"sma_120":21.4},{"date":"2026-01-22","open":20.09,"high":20.3,"low":20.08,"close":20.21,"volume":3886,"rsi_14":39.44,"sma_20":20.65,"sma_60":20.85,"sma_120":21.39},{"date":"2026-01-23","open":20.11,"high":20.11,"low":20.01,"close":20.08,"volume":2000,"rsi_14":38.63,"sma_20":20.61,"sma_60":20.82,"sma_120":21.39},{"date":"2026-01-26","open":20.02,"high":20.1,"low":20.01,"close":20.08,"volume":6000,"rsi_14":36.3,"sma_20":20.58,"sma_60":20.79,"sma_120":21.38},{"date":"2026-01-27","open":20.11,"high":20.11,"low":19.88,"close":19.93,"volume":3200,"rsi_14":27.28,"sma_20":20.53,"sma_60":20.77,"sma_120":21.36},{"date":"2026-01-28","open":19.86,"high":19.86,"low":19.6,"close":19.67,"volume":4000,"rsi_14":20.37,"sma_20":20.49,"sma_60":20.74,"sma_120":21.35},{"date":"2026-01-29","open":19.75,"high":19.8,"low":19.62,"close":19.77,"volume":6700,"rsi_14":22.54,"sma_20":20.44,"sma_60":20.71,"sma_120":21.34},{"date":"2026-01-30","open":19.69,"high":19.69,"low":19.35,"close":19.43,"volume":8600,"rsi_14":20.01,"sma_20":20.37,"sma_60":20.68,"sma_120":21.32},{"date":"2026-02-02","open":19.51,"high":19.68,"low":19.51,"close":19.64,"volume":5500,"rsi_14":24.6,"sma_20":20.32,"sma_60":20.66,"sma_120":21.31},{"date":"2026-02-03","open":19.54,"high":19.54,"low":18.64,"close":18.66,"volume":7300,"rsi_14":19.32,"sma_20":20.22,"sma_60":20.62,"sma_120":21.29},{"date":"2026-02-04","open":18.7,"high":18.7,"low":18.44,"close":18.61,"volume":5600,"rsi_14":23.01,"sma_20":20.1,"sma_60":20.58,"sma_120":21.26},{"date":"2026-02-05","open":18.56,"high":18.56,"low":18.2,"close":18.2,"volume":8400,"rsi_14":20.78,"sma_20":19.96,"sma_60":20.53,"sma_120":21.23},{"date":"2026-02-06","open":18.12,"high":18.21,"low":18.03,"close":18.21,"volume":19500,"rsi_14":21.55,"sma_20":19.81,"sma_60":20.47,"sma_120":21.2},{"date":"2026-02-09","open":18.2,"high":18.4,"low":18.18,"close":18.31,"volume":5400,"rsi_14":26.57,"sma_20":19.67,"sma_60":20.42,"sma_120":21.17},{"date":"2026-02-10","open":18.5,"high":18.5,"low":18.5,"close":18.5,"volume":1213,"rsi_14":23.13,"sma_20":20.53,"sma_60":20.79,"sma_120":21.37},{"date":"2026-02-11","open":18.11,"high":18.45,"low":18.01,"close":18.11,"volume":7880,"rsi_14":20.26,"sma_20":20.4,"sma_60":20.73,"sma_120":21.35},{"date":"2026-02-12","open":18.05,"high":18.06,"low":17.44,"close":17.55,"volume":13301,"rsi_14":13.33,"sma_20":20.24,"sma_60":20.67,"sma_120":21.32},{"date":"2026-02-13","open":17.6,"high":17.6,"low":17.22,"close":17.22,"volume":6278,"rsi_14":10.11,"sma_20":20.07,"sma_60":20.6,"sma_120":21.28},{"date":"2026-02-17","open":17.33,"high":17.44,"low":17.22,"close":17.42,"volume":6550,"rsi_14":18.72,"sma_20":18.97,"sma_60":20.13,"sma_120":21.0},{"date":"2026-02-18","open":17.51,"high":17.63,"low":17.39,"close":17.43,"volume":3800,"rsi_14":20.11,"sma_20":18.85,"sma_60":20.09,"sma_120":20.97},{"date":"2026-02-19","open":17.5,"high":17.5,"low":17.26,"close":17.3,"volume":1400,"rsi_14":17.42,"sma_20":18.72,"sma_60":20.05,"sma_120":20.93},{"date":"2026-02-20","open":17.27,"high":17.48,"low":17.27,"close":17.4,"volume":4443,"rsi_14":21.29,"sma_20":18.58,"sma_60":20.01,"sma_120":20.89},{"date":"2026-02-23","open":17.28,"high":17.33,"low":16.68,"close":16.71,"volume":9600,"rsi_14":13.39,"sma_20":18.41,"sma_60":19.96,"sma_120":20.84},{"date":"2026-02-24","open":16.76,"high":16.88,"low":16.65,"close":16.76,"volume":6616,"rsi_14":11.21,"sma_20":19.54,"sma_60":20.4,"sma_120":21.18},{"date":"2026-02-25","open":16.89,"high":16.96,"low":16.85,"close":16.89,"volume":4338,"rsi_14":21.59,"sma_20":18.09,"sma_60":19.85,"sma_120":20.76},{"date":"2026-02-26","open":17.29,"high":17.48,"low":17.14,"close":17.43,"volume":10876,"rsi_14":20.63,"sma_20":19.16,"sma_60":20.27,"sma_120":21.1},{"date":"2026-02-27","open":17.09,"high":17.26,"low":17.05,"close":17.11,"volume":4869,"rsi_14":20.36,"sma_20":18.96,"sma_60":20.2,"sma_120":21.07},{"date":"2026-03-02","open":17.22,"high":17.22,"low":16.95,"close":16.95,"volume":9653,"rsi_14":27.55,"sma_20":17.7,"sma_60":19.67,"sma_120":20.63},{"date":"2026-03-03","open":16.63,"high":16.63,"low":16.35,"close":16.58,"volume":8568,"rsi_14":23.64,"sma_20":17.55,"sma_60":19.59,"sma_120":20.59},{"date":"2026-03-04","open":16.6,"high":16.86,"low":16.55,"close":16.75,"volume":6119,"rsi_14":22.48,"sma_20":18.3,"sma_60":19.95,"sma_120":20.94},{"date":"2026-03-05","open":16.87,"high":16.93,"low":16.85,"close":16.87,"volume":10298,"rsi_14":18.28,"sma_20":18.09,"sma_60":19.87,"sma_120":20.9},{"date":"2026-03-06","open":16.79,"high":16.93,"low":16.79,"close":16.9,"volume":2746,"rsi_14":29.63,"sma_20":17.92,"sma_60":19.8,"sma_120":20.86},{"date":"2026-03-09","open":16.53,"high":17.05,"low":16.39,"close":17.0,"volume":4668,"rsi_14":42.13,"sma_20":17.24,"sma_60":19.33,"sma_120":20.4},{"date":"2026-03-10","open":16.87,"high":17.01,"low":16.87,"close":16.87,"volume":8163,"rsi_14":39.61,"sma_20":17.17,"sma_60":19.26,"sma_120":20.35},{"date":"2026-03-11","open":16.98,"high":16.98,"low":16.76,"close":16.8,"volume":2716,"rsi_14":41.25,"sma_20":17.44,"sma_60":19.62,"sma_120":20.73},{"date":"2026-03-12","open":16.53,"high":16.53,"low":16.09,"close":16.23,"volume":12733,"rsi_14":32.96,"sma_20":16.99,"sma_60":19.1,"sma_120":20.25},{"date":"2026-03-13","open":16.33,"high":16.38,"low":16.01,"close":16.1,"volume":7627,"rsi_14":29.81,"sma_20":17.05,"sma_60":19.51,"sma_120":20.63},{"date":"2026-03-16","open":16.2,"high":16.34,"low":16.14,"close":16.27,"volume":15593,"rsi_14":40.39,"sma_20":16.94,"sma_60":19.44,"sma_120":20.58},{"date":"2026-03-17","open":16.45,"high":16.75,"low":16.45,"close":16.53,"volume":7654,"rsi_14":44.11,"sma_20":16.86,"sma_60":19.38,"sma_120":20.54},{"date":"2026-03-18","open":16.48,"high":16.49,"low":16.2,"close":16.2,"volume":4216,"rsi_14":34.27,"sma_20":16.8,"sma_60":19.31,"sma_120":20.49},{"date":"2026-03-19","open":16.01,"high":16.18,"low":16.0,"close":16.15,"volume":2926,"rsi_14":33.24,"sma_20":16.74,"sma_60":19.24,"sma_120":20.44},{"date":"2026-03-20","open":16.07,"high":16.07,"low":15.85,"close":15.85,"volume":4860,"rsi_14":34.72,"sma_20":16.66,"sma_60":19.16,"sma_120":20.39},{"date":"2026-03-23","open":16.22,"high":16.43,"low":16.14,"close":16.28,"volume":3884,"rsi_14":43.42,"sma_20":16.6,"sma_60":19.09,"sma_120":20.34},{"date":"2026-03-24","open":16.05,"high":16.05,"low":15.79,"close":15.85,"volume":6837,"rsi_14":34.13,"sma_20":16.56,"sma_60":19.0,"sma_120":20.29},{"date":"2026-03-25","open":16.2,"high":16.22,"low":15.94,"close":16.09,"volume":1320,"rsi_14":38.85,"sma_20":16.52,"sma_60":18.92,"sma_120":20.24},{"date":"2026-03-26","open":16.01,"high":16.19,"low":15.99,"close":16.08,"volume":2979,"rsi_14":37.32,"sma_20":16.46,"sma_60":18.84,"sma_120":20.19},{"date":"2026-03-27","open":15.98,"high":15.98,"low":15.54,"close":15.57,"volume":13388,"rsi_14":31.8,"sma_20":16.39,"sma_60":18.75,"sma_120":20.13},{"date":"2026-03-30","open":15.68,"high":15.73,"low":15.5,"close":15.5,"volume":15477,"rsi_14":31.76,"sma_20":16.33,"sma_60":18.66,"sma_120":20.07},{"date":"2026-03-31","open":15.82,"high":16.08,"low":15.79,"close":16.08,"volume":1858,"rsi_14":41.69,"sma_20":16.3,"sma_60":18.58,"sma_120":20.02},{"date":"2026-04-01","open":16.35,"high":16.43,"low":16.21,"close":16.21,"volume":8640,"rsi_14":48.65,"sma_20":16.27,"sma_60":18.5,"sma_120":19.96},{"date":"2026-04-02","open":15.81,"high":16.11,"low":15.7,"close":16.04,"volume":4754,"rsi_14":49.32,"sma_20":16.23,"sma_60":18.42,"sma_120":19.9},{"date":"2026-04-06","open":16.14,"high":16.27,"low":16.14,"close":16.27,"volume":1417,"rsi_14":48.97,"sma_20":16.19,"sma_60":18.34,"sma_120":19.85},{"date":"2026-04-07","open":16.4,"high":16.4,"low":15.98,"close":16.12,"volume":6825,"rsi_14":43.92,"sma_20":16.15,"sma_60":18.26,"sma_120":19.79},{"date":"2026-04-08","open":17.27,"high":17.36,"low":16.91,"close":16.93,"volume":26659,"rsi_14":58.89,"sma_20":16.16,"sma_60":18.19,"sma_120":19.74},{"date":"2026-04-09","open":16.65,"high":16.67,"low":16.33,"close":16.59,"volume":4954,"rsi_14":55.28,"sma_20":16.15,"sma_60":18.12,"sma_120":19.69},{"date":"2026-04-10","open":16.59,"high":16.59,"low":16.45,"close":16.57,"volume":2269,"rsi_14":57.08,"sma_20":16.16,"sma_60":18.04,"sma_120":19.64},{"date":"2026-04-13","open":16.35,"high":16.84,"low":16.35,"close":16.77,"volume":5045,"rsi_14":54.07,"sma_20":16.19,"sma_60":17.97,"sma_120":19.6},{"date":"2026-04-14","open":17.0,"high":17.14,"low":17.0,"close":17.09,"volume":7566,"rsi_14":66.49,"sma_20":16.24,"sma_60":17.9,"sma_120":19.55},{"date":"2026-04-15","open":17.45,"high":17.6,"low":17.45,"close":17.6,"volume":3084,"rsi_14":68.75,"sma_20":16.29,"sma_60":17.85,"sma_120":19.51},{"date":"2026-04-16","open":18.02,"high":18.02,"low":17.77,"close":17.8,"volume":4895,"rsi_14":70.3,"sma_20":16.37,"sma_60":17.8,"sma_120":19.48},{"date":"2026-04-17","open":18.19,"high":18.5,"low":18.13,"close":18.3,"volume":23676,"rsi_14":82.35,"sma_20":16.48,"sma_60":17.76,"sma_120":19.44},{"date":"2026-04-20","open":18.14,"high":18.26,"low":18.09,"close":18.26,"volume":19033,"rsi_14":83.03,"sma_20":16.6,"sma_60":17.72,"sma_120":19.41},{"date":"2026-04-21","open":18.2,"high":18.26,"low":17.91,"close":17.99,"volume":6809,"rsi_14":74.88,"sma_20":16.69,"sma_60":17.67,"sma_120":19.38},{"date":"2026-04-22","open":17.94,"high":18.01,"low":16.9,"close":17.57,"volume":19461,"rsi_14":66.37,"sma_20":16.77,"sma_60":17.62,"sma_120":19.34},{"date":"2026-04-23","open":17.51,"high":17.51,"low":17.09,"close":17.17,"volume":5479,"rsi_14":62.88,"sma_20":16.83,"sma_60":17.56,"sma_120":19.3},{"date":"2026-04-24","open":17.41,"high":17.41,"low":17.15,"close":17.25,"volume":1758,"rsi_14":61.56,"sma_20":16.88,"sma_60":17.5,"sma_120":19.26},{"date":"2026-04-27","open":17.27,"high":17.3,"low":17.17,"close":17.17,"volume":4166,"rsi_14":62.58,"sma_20":16.96,"sma_60":17.06,"sma_120":18.89},{"date":"2026-04-28","open":17.16,"high":17.26,"low":17.1,"close":17.26,"volume":1891,"rsi_14":53.14,"sma_20":17.05,"sma_60":17.37,"sma_120":19.2},{"date":"2026-04-29","open":17.14,"high":17.14,"low":17.02,"close":17.08,"volume":7362,"rsi_14":57.38,"sma_20":17.1,"sma_60":17.31,"sma_120":19.16},{"date":"2026-04-30","open":17.25,"high":17.43,"low":17.2,"close":17.41,"volume":3519,"rsi_14":61.15,"sma_20":17.16,"sma_60":17.24,"sma_120":19.12},{"date":"2026-05-01","open":17.45,"high":17.51,"low":17.28,"close":17.38,"volume":8397,"rsi_14":59.23,"sma_20":17.23,"sma_60":17.18,"sma_120":19.09},{"date":"2026-05-04","open":17.41,"high":17.82,"low":17.41,"close":17.57,"volume":4558,"rsi_14":57.27,"sma_20":17.29,"sma_60":17.14,"sma_120":19.06},{"date":"2026-05-05","open":17.84,"high":17.89,"low":17.75,"close":17.84,"volume":16091,"rsi_14":53.23,"sma_20":17.38,"sma_60":17.1,"sma_120":19.03},{"date":"2026-05-06","open":18.06,"high":18.06,"low":17.87,"close":17.88,"volume":13988,"rsi_14":51.21,"sma_20":17.43,"sma_60":17.06,"sma_120":19.0},{"date":"2026-05-07","open":17.81,"high":18.38,"low":17.0,"close":17.6,"volume":7019,"rsi_14":40.92,"sma_20":17.49,"sma_60":17.03,"sma_120":18.97},{"date":"2026-05-08","open":18.08,"high":18.13,"low":17.83,"close":17.97,"volume":9392,"rsi_14":45.17,"sma_20":17.55,"sma_60":16.99,"sma_120":18.93},{"date":"2026-05-11","open":17.77,"high":17.77,"low":17.42,"close":17.43,"volume":8697,"rsi_14":43.58,"sma_20":17.59,"sma_60":16.95,"sma_120":18.9},{"date":"2026-05-12","open":17.31,"high":17.5,"low":17.17,"close":17.19,"volume":7345,"rsi_14":43.56,"sma_20":17.58,"sma_60":16.92,"sma_120":18.86},{"date":"2026-05-13","open":17.12,"high":17.12,"low":16.93,"close":17.01,"volume":9486,"rsi_14":47.22,"sma_20":17.56,"sma_60":16.9,"sma_120":18.82},{"date":"2026-05-14","open":16.95,"high":17.0,"low":16.76,"close":16.76,"volume":5902,"rsi_14":43.04,"sma_20":17.51,"sma_60":16.89,"sma_120":18.78},{"date":"2026-05-15","open":16.61,"high":16.8,"low":16.55,"close":16.55,"volume":5251,"rsi_14":40.22,"sma_20":17.42,"sma_60":16.88,"sma_120":18.74},{"date":"2026-05-18","open":16.61,"high":16.7,"low":16.55,"close":16.65,"volume":4026,"rsi_14":41.37,"sma_20":17.34,"sma_60":16.87,"sma_120":18.7},{"date":"2026-05-19","open":16.57,"high":16.63,"low":16.42,"close":16.43,"volume":3996,"rsi_14":40.97,"sma_20":17.26,"sma_60":16.85,"sma_120":18.66},{"date":"2026-05-20","open":16.36,"high":16.55,"low":16.22,"close":16.54,"volume":4944,"rsi_14":34.7,"sma_20":17.21,"sma_60":16.84,"sma_120":18.62},{"date":"2026-05-21","open":16.51,"high":16.66,"low":16.4,"close":16.65,"volume":3991,"rsi_14":37.19,"sma_20":17.18,"sma_60":16.84,"sma_120":18.58},{"date":"2026-05-22","open":16.59,"high":16.59,"low":16.27,"close":16.45,"volume":9004,"rsi_14":30.2,"sma_20":17.13,"sma_60":16.83,"sma_120":18.55},{"date":"2026-05-26","open":16.75,"high":16.8,"low":16.64,"close":16.66,"volume":4767,"rsi_14":30.68,"sma_20":17.12,"sma_60":16.82,"sma_120":18.28},{"date":"2026-05-27","open":16.64,"high":16.75,"low":16.56,"close":16.71,"volume":40643,"rsi_14":30.57,"sma_20":17.09,"sma_60":16.82,"sma_120":18.47},{"date":"2026-05-28","open":16.8,"high":17.05,"low":16.72,"close":17.05,"volume":11097,"rsi_14":39.74,"sma_20":17.08,"sma_60":16.83,"sma_120":18.43},{"date":"2026-05-29","open":17.27,"high":17.46,"low":17.24,"close":17.32,"volume":12085,"rsi_14":39.2,"sma_20":17.08,"sma_60":16.84,"sma_120":18.39},{"date":"2026-06-01","open":17.35,"high":17.83,"low":17.34,"close":17.76,"volume":11460,"rsi_14":51.41,"sma_20":17.09,"sma_60":16.85,"sma_120":18.36},{"date":"2026-06-02","open":17.79,"high":17.79,"low":17.5,"close":17.71,"volume":7369,"rsi_14":59.83,"sma_20":17.11,"sma_60":16.87,"sma_120":18.33},{"date":"2026-06-03","open":17.58,"high":17.58,"low":17.27,"close":17.32,"volume":9917,"rsi_14":55.05,"sma_20":17.08,"sma_60":16.87,"sma_120":18.3},{"date":"2026-06-04","open":17.6,"high":17.71,"low":17.5,"close":17.51,"volume":22291,"rsi_14":65.23,"sma_20":17.07,"sma_60":16.89,"sma_120":18.28},{"date":"2026-06-05","open":17.55,"high":17.67,"low":17.21,"close":17.24,"volume":36423,"rsi_14":62.05,"sma_20":17.05,"sma_60":16.89,"sma_120":18.26},{"date":"2026-06-08","open":17.25,"high":17.41,"low":17.2,"close":17.34,"volume":4362,"rsi_14":61.68,"sma_20":17.02,"sma_60":16.91,"sma_120":18.24},{"date":"2026-06-09","open":17.25,"high":17.52,"low":17.03,"close":17.22,"volume":9370,"rsi_14":63.08,"sma_20":17.0,"sma_60":16.93,"sma_120":18.22},{"date":"2026-06-10","open":17.06,"high":17.17,"low":16.86,"close":16.86,"volume":7986,"rsi_14":57.07,"sma_20":16.99,"sma_60":16.94,"sma_120":18.19},{"date":"2026-06-11","open":17.08,"high":17.26,"low":16.92,"close":17.26,"volume":7409,"rsi_14":56.15,"sma_20":16.99,"sma_60":16.95,"sma_120":18.16},{"date":"2026-06-12","open":17.2,"high":17.38,"low":17.11,"close":17.34,"volume":4542,"rsi_14":63.08,"sma_20":17.03,"sma_60":16.97,"sma_120":18.14},{"date":"2026-06-15","open":17.78,"high":18.08,"low":17.78,"close":17.85,"volume":18980,"rsi_14":67.04,"sma_20":17.1,"sma_60":17.0,"sma_120":18.12},{"date":"2026-06-16","open":17.8,"high":17.92,"low":17.8,"close":17.85,"volume":3251,"rsi_14":66.44,"sma_20":17.16,"sma_60":17.03,"sma_120":18.1},{"date":"2026-06-17","open":18.06,"high":18.1,"low":17.94,"close":17.94,"volume":1685,"rsi_14":63.52,"sma_20":17.23,"sma_60":17.06,"sma_120":18.07},{"date":"2026-06-18","open":17.82,"high":18.07,"low":17.82,"close":18.01,"volume":4370,"rsi_14":61.09,"sma_20":17.3,"sma_60":17.09,"sma_120":18.05},{"date":"2026-06-22","open":17.84,"high":17.86,"low":17.74,"close":17.79,"volume":5030,"rsi_14":51.58,"sma_20":17.36,"sma_60":17.12,"sma_120":18.02},{"date":"2026-06-23","open":17.47,"high":17.57,"low":17.47,"close":17.52,"volume":1351,"rsi_14":47.07,"sma_20":17.41,"sma_60":17.15,"sma_120":17.99},{"date":"2026-06-24","open":17.64,"high":17.92,"low":17.64,"close":17.87,"volume":9770,"rsi_14":57.91,"sma_20":17.47,"sma_60":17.18,"sma_120":17.97},{"date":"2026-06-25","open":17.9,"high":17.9,"low":17.73,"close":17.74,"volume":7674,"rsi_14":54.4,"sma_20":17.53,"sma_60":17.22,"sma_120":17.94},{"date":"2026-06-26","open":17.59,"high":17.97,"low":17.59,"close":17.95,"volume":2840,"rsi_14":57.13,"sma_20":17.55,"sma_60":17.25,"sma_120":17.92},{"date":"2026-06-29","open":18.12,"high":18.3,"low":18.11,"close":18.23,"volume":8506,"rsi_14":64.03,"sma_20":17.61,"sma_60":17.29,"sma_120":17.89},{"date":"2026-06-30","open":18.25,"high":18.25,"low":18.14,"close":18.2,"volume":3868,"rsi_14":66.58,"sma_20":17.64,"sma_60":17.32,"sma_120":17.87},{"date":"2026-07-01","open":18.15,"high":18.52,"low":18.15,"close":18.51,"volume":4754,"rsi_14":77.95,"sma_20":17.68,"sma_60":17.36,"sma_120":17.85},{"date":"2026-07-02","open":18.5,"high":18.55,"low":18.48,"close":18.55,"volume":4291,"rsi_14":73.9,"sma_20":17.74,"sma_60":17.4,"sma_120":17.83},{"date":"2026-07-06","open":18.66,"high":18.7,"low":18.5,"close":18.55,"volume":7794,"rsi_14":73.74,"sma_20":17.79,"sma_60":17.43,"sma_120":17.81},{"date":"2026-07-07","open":18.77,"high":18.83,"low":18.72,"close":18.77,"volume":4879,"rsi_14":71.56,"sma_20":17.87,"sma_60":17.46,"sma_120":17.79},{"date":"2026-07-08","open":18.39,"high":18.39,"low":17.56,"close":18.1,"volume":4715,"rsi_14":54.4,"sma_20":17.91,"sma_60":17.49,"sma_120":17.5},{"date":"2026-07-09","open":18.24,"high":18.49,"low":18.24,"close":18.49,"volume":1548,"rsi_14":58.57,"sma_20":17.97,"sma_60":17.52,"sma_120":17.74},{"date":"2026-07-10","open":18.48,"high":18.6,"low":18.48,"close":18.55,"volume":2303,"rsi_14":58.85,"sma_20":18.05,"sma_60":17.54,"sma_120":17.72},{"date":"2026-07-13","open":18.41,"high":18.6,"low":18.2,"close":18.23,"volume":2798,"rsi_14":56.66,"sma_20":18.1,"sma_60":17.55,"sma_120":17.7},{"date":"2026-07-14","open":18.31,"high":18.31,"low":18.24,"close":18.27,"volume":1607,"rsi_14":62.43,"sma_20":18.15,"sma_60":17.56,"sma_120":17.68},{"date":"2026-07-15","open":18.29,"high":18.39,"low":18.29,"close":18.37,"volume":1407,"rsi_14":59.37,"sma_20":18.18,"sma_60":17.56,"sma_120":17.66},{"date":"2026-07-16","open":18.51,"high":18.56,"low":18.49,"close":18.56,"volume":1406,"rsi_14":64.24,"sma_20":18.21,"sma_60":17.57,"sma_120":17.64},{"date":"2026-07-17","open":18.37,"high":18.37,"low":18.26,"close":18.36,"volume":3201,"rsi_14":55.93,"sma_20":18.23,"sma_60":17.57,"sma_120":17.62},{"date":"2026-07-20","open":18.38,"high":18.38,"low":18.23,"close":18.27,"volume":1449,"rsi_14":50.75,"sma_20":18.24,"sma_60":17.58,"sma_120":17.6},{"date":"2026-07-21","open":18.31,"high":18.31,"low":18.14,"close":18.17,"volume":5907,"rsi_14":49.36,"sma_20":18.26,"sma_60":17.6,"sma_120":17.58},{"date":"2026-07-22","open":18.08,"high":18.08,"low":17.9,"close":17.92,"volume":1312,"rsi_14":39.06,"sma_20":18.28,"sma_60":17.61,"sma_120":17.56},{"date":"2026-07-23","open":17.84,"high":17.84,"low":17.55,"close":17.67,"volume":5331,"rsi_14":34.98,"sma_20":18.27,"sma_60":17.62,"sma_120":17.53},{"date":"2026-07-24","open":17.75,"high":17.84,"low":17.7,"close":17.79,"volume":5035,"rsi_14":38.52,"sma_20":18.28,"sma_60":17.63,"sma_120":17.5},{"date":"2026-07-27","open":18.28,"high":18.5,"low":18.28,"close":18.48,"volume":3383,"rsi_14":45.77,"sma_20":18.3,"sma_60":17.65,"sma_120":17.32},{"date":"2026-07-28","open":18.82,"high":19.13,"low":18.82,"close":19.13,"volume":6439,"rsi_14":63.5,"sma_20":18.34,"sma_60":17.68,"sma_120":17.46},{"date":"2026-07-29","open":19.13,"high":19.13,"low":19.08,"close":19.11,"volume":4026,"rsi_14":59.67,"sma_20":18.39,"sma_60":17.71,"sma_120":17.45},{"date":"2026-07-30","open":19.35,"high":19.65,"low":19.29,"close":19.29,"volume":1902,"rsi_14":61.97,"sma_20":18.43,"sma_60":17.74,"sma_120":17.44},{"date":"2026-07-31","open":19.34,"high":19.36,"low":19.29,"close":19.34,"volume":2180,"rsi_14":69.06,"sma_20":18.47,"sma_60":17.76,"sma_120":17.34},{"date":"2026-08-03","open":19.6,"high":19.96,"low":19.6,"close":19.94,"volume":208556,"rsi_14":73.54,"sma_20":18.54,"sma_60":17.8,"sma_120":17.36},{"date":"2026-08-04","open":19.74,"high":20.0,"low":19.74,"close":19.92,"volume":80275,"rsi_14":73.68,"sma_20":18.6,"sma_60":17.84,"sma_120":17.37},{"date":"2026-08-05","open":20.31,"high":20.31,"low":20.02,"close":20.09,"volume":19706,"rsi_14":72.11,"sma_20":18.69,"sma_60":17.87,"sma_120":17.39},{"date":"2026-08-06","open":19.72,"high":19.91,"low":19.72,"close":19.77,"volume":1721},{"date":"2026-08-07","open":19.96,"high":20.08,"low":19.92,"close":19.98,"volume":9817,"rsi_14":73.72,"sma_20":18.83,"sma_60":17.96,"sma_120":17.43},{"date":"2026-08-10","open":20.16,"high":20.33,"low":20.14,"close":20.19,"volume":204896,"rsi_14":77.87,"sma_20":18.94,"sma_60":18.01,"sma_120":17.45},{"date":"2026-08-11","open":20.14,"high":20.51,"low":20.14,"close":20.21,"volume":17502,"rsi_14":82.67,"sma_20":19.03,"sma_60":18.07,"sma_120":17.47},{"date":"2026-08-12","open":20.34,"high":20.34,"low":20.04,"close":20.18,"volume":1894},{"date":"2026-08-13","open":20.2,"high":20.41,"low":20.12,"close":20.36,"volume":110410,"rsi_14":88.49,"sma_20":19.21,"sma_60":18.19,"sma_120":17.52},{"date":"2026-08-14","open":20.43,"high":20.43,"low":20.36,"close":20.4,"volume":5700,"rsi_14":85.58,"sma_20":19.31,"sma_60":18.26,"sma_120":17.55},{"date":"2026-08-17","open":20.32,"high":20.32,"low":19.98,"close":20.09,"volume":18363},{"date":"2026-08-18","open":20.1,"high":20.16,"low":20.05,"close":20.07,"volume":8064,"rsi_14":70.89,"sma_20":19.5,"sma_60":18.37,"sma_120":17.61},{"date":"2026-08-19","open":20.06,"high":20.25,"low":20.01,"close":20.15,"volume":9057,"rsi_14":68.98,"sma_20":19.61,"sma_60":18.43,"sma_120":17.63},{"date":"2026-08-20","open":20.01,"high":20.05,"low":20.01,"close":20.05,"volume":1609},{"date":"2026-08-21","open":20.0,"high":20.06,"low":19.92,"close":20.06,"volume":3513,"rsi_14":53.41,"sma_20":19.84,"sma_60":18.55,"sma_120":17.68},{"date":"2026-08-24","open":20.01,"high":20.28,"low":19.95,"close":20.25,"volume":4690,"rsi_14":58.67,"sma_20":19.93,"sma_60":18.6,"sma_120":17.71},{"date":"2026-08-25","open":20.32,"high":20.32,"low":20.18,"close":20.25,"volume":7647,"rsi_14":54.49,"sma_20":19.98,"sma_60":18.65,"sma_120":17.74},{"date":"2026-08-26","open":20.28,"high":20.28,"low":20.01,"close":20.03,"volume":4021},{"date":"2026-08-27","open":20.03,"high":20.03,"low":19.91,"close":19.94,"volume":4302,"rsi_14":48.55,"sma_20":20.06,"sma_60":18.72,"sma_120":17.8},{"date":"2026-08-28","open":20.05,"high":20.07,"low":19.89,"close":19.96,"volume":18873,"rsi_14":41.0,"sma_20":20.09,"sma_60":18.77,"sma_120":17.82},{"date":"2026-08-31","open":19.88,"high":19.88,"low":19.65,"close":19.73,"volume":7054,"rsi_14":34.01,"sma_20":20.08,"sma_60":18.8,"sma_120":17.84},{"date":"2026-09-01","open":19.41,"high":19.48,"low":19.08,"close":19.1,"volume":153158,"rsi_14":24.41,"sma_20":20.04,"sma_60":18.84,"sma_120":17.86},{"date":"2026-09-02","open":19.2,"high":19.27,"low":19.11,"close":19.2,"volume":539949,"rsi_14":21.62,"sma_20":20.0,"sma_60":18.87,"sma_120":17.89},{"date":"2026-09-03","open":19.28,"high":19.31,"low":18.84,"close":18.99,"volume":747522,"rsi_14":18.1,"sma_20":19.96,"sma_60":18.9,"sma_120":17.91},{"date":"2026-09-04","open":19.0,"high":19.02,"low":18.87,"close":18.98,"volume":22471,"rsi_14":21.45,"sma_20":19.91,"sma_60":18.93,"sma_120":17.94},{"date":"2026-09-08","open":18.86,"high":18.86,"low":18.5,"close":18.53,"volume":2606,"rsi_14":17.1,"sma_20":19.83,"sma_60":18.95,"sma_120":17.95},{"date":"2026-09-09","open":18.24,"high":18.24,"low":17.91,"close":17.92,"volume":3914},{"date":"2026-09-10","open":17.62,"high":17.74,"low":17.53,"close":17.68,"volume":4720,"rsi_14":10.66,"sma_20":19.59,"sma_60":18.96,"sma_120":17.98},{"date":"2026-09-11","open":17.87,"high":17.87,"low":17.72,"close":17.78,"volume":6623,"rsi_14":13.17,"sma_20":19.46,"sma_60":18.96,"sma_120":17.99},{"date":"2026-09-14","open":17.77,"high":17.86,"low":17.71,"close":17.86,"volume":12541},{"date":"2026-09-15","open":17.81,"high":17.81,"low":17.64,"close":17.66,"volume":3376,"rsi_14":9.35,"sma_20":19.21,"sma_60":18.95,"sma_120":18.02},{"date":"2026-09-16","open":17.72,"high":17.78,"low":17.66,"close":17.67,"volume":2276,"rsi_14":11.77,"sma_20":19.09,"sma_60":18.95,"sma_120":18.04},{"date":"2026-09-17","open":17.79,"high":17.79,"low":17.67,"close":17.68,"volume":4465,"rsi_14":10.93,"sma_20":18.97,"sma_60":18.95,"sma_120":18.05},{"date":"2026-09-18","open":17.51,"high":17.61,"low":17.26,"close":17.35,"volume":5693,"rsi_14":9.43,"sma_20":18.83,"sma_60":18.94,"sma_120":18.06},{"date":"2026-09-21","open":17.56,"high":17.56,"low":17.43,"close":17.54,"volume":2431,"rsi_14":15.8,"sma_20":18.71,"sma_60":18.94,"sma_120":18.08},{"date":"2026-09-22","open":17.27,"high":17.35,"low":17.24,"close":17.35,"volume":4931,"rsi_14":17.93,"sma_20":18.56,"sma_60":18.93,"sma_120":18.09},{"date":"2026-09-23","open":17.22,"high":17.22,"low":16.75,"close":16.75,"volume":24732},{"date":"2026-09-24","open":16.78,"high":16.8,"low":16.72,"close":16.8,"volume":6714,"rsi_14":13.15,"sma_20":18.22,"sma_60":18.88,"sma_120":18.1},{"date":"2026-09-25","open":16.73,"high":16.9,"low":16.69,"close":16.85,"volume":10277,"rsi_14":15.8,"sma_20":18.07,"sma_60":18.85,"sma_120":18.11},{"date":"2026-09-28","open":16.7,"high":16.78,"low":16.67,"close":16.78,"volume":16272,"rsi_14":17.4,"sma_20":17.91,"sma_60":18.82,"sma_120":18.11},{"date":"2026-09-29","open":16.87,"high":16.87,"low":16.77,"close":16.85,"volume":1522,"rsi_14":24.71,"sma_20":17.76,"sma_60":18.8,"sma_120":18.11},{"date":"2026-09-30","open":16.98,"high":17.0,"low":16.89,"close":16.89,"volume":6003,"rsi_14":31.92,"sma_20":17.66,"sma_60":18.77,"sma_120":18.12},{"date":"2026-10-01","open":16.94,"high":16.94,"low":16.73,"close":16.73,"volume":1451},{"date":"2026-10-02","open":16.68,"high":16.76,"low":16.68,"close":16.76,"volume":2816,"rsi_14":22.59,"sma_20":17.42,"sma_60":18.71,"sma_120":18.12},{"date":"2026-10-05","open":16.8,"high":16.89,"low":16.7,"close":16.84,"volume":4650,"rsi_14":30.2,"sma_20":17.32,"sma_60":18.69,"sma_120":18.11},{"date":"2026-10-06","open":16.98,"high":16.98,"low":16.71,"close":16.75,"volume":839,"rsi_14":26.72,"sma_20":17.22,"sma_60":18.66,"sma_120":18.11},{"date":"2026-10-07","open":16.63,"high":16.64,"low":16.57,"close":16.64,"volume":2068},{"date":"2026-10-08","open":16.62,"high":16.77,"low":16.61,"close":16.77,"volume":1793,"rsi_14":30.16,"sma_20":17.11,"sma_60":18.6,"sma_120":18.08},{"date":"2026-10-09","open":16.93,"high":16.95,"low":16.84,"close":16.95,"volume":8860,"rsi_14":34.43,"sma_20":17.07,"sma_60":18.58,"sma_120":18.07},{"date":"2026-10-12","open":16.91,"high":16.91,"low":16.7,"close":16.8,"volume":1611,"rsi_14":34.99,"sma_20":17.02,"sma_60":18.55,"sma_120":18.06},{"date":"2026-10-13","open":16.84,"high":16.88,"low":16.53,"close":16.88,"volume":2424,"rsi_14":55.11,"sma_20":16.98,"sma_60":18.53,"sma_120":18.06},{"date":"2026-10-14","open":16.71,"high":16.71,"low":16.59,"close":16.71,"volume":3445,"rsi_14":45.74,"sma_20":16.93,"sma_60":18.51,"sma_120":18.05},{"date":"2026-10-15","open":16.77,"high":17.11,"low":16.77,"close":17.11,"volume":11486,"rsi_14":56.98,"sma_20":16.9,"sma_60":18.49,"sma_120":18.05},{"date":"2026-10-16","open":17.27,"high":17.32,"low":17.02,"close":17.13,"volume":9628,"rsi_14":56.83,"sma_20":16.89,"sma_60":18.48,"sma_120":18.05},{"date":"2026-10-19","open":17.07,"high":17.14,"low":16.98,"close":17.07,"volume":2796,"rsi_14":56.14,"sma_20":16.87,"sma_60":18.47,"sma_120":18.05},{"date":"2026-10-20","open":17.21,"high":17.45,"low":17.17,"close":17.42,"volume":3273,"rsi_14":63.76,"sma_20":16.88,"sma_60":18.45,"sma_120":18.05},{"date":"2026-10-21","open":17.2,"high":17.2,"low":17.07,"close":17.13,"volume":6694,"rsi_14":59.12,"sma_20":16.89,"sma_60":18.42,"sma_120":18.05},{"date":"2026-10-22","open":17.23,"high":17.32,"low":17.18,"close":17.31,"volume":3028,"rsi_14":62.06,"sma_20":16.92,"sma_60":18.39,"sma_120":18.05},{"date":"2026-10-23","open":17.31,"high":17.31,"low":17.04,"close":17.04,"volume":0,"rsi_14":62.06,"sma_20":16.92,"sma_60":18.39,"sma_120":18.05}],"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":"Amplify Travel Tech ETF","phase":"above-fold","symbol_resolved":true}