{"status":"ok","report":{"price_analysis":{"current":29.36,"change_1d":-0.4,"change_7d":-3.1,"change_30d":-13.8,"high_30d":34.4843,"low_30d":29.4119,"position_in_range":-1.0,"support":29.92,"resistance":33.98},"summary":"Global X Autonomous & Electric Vehicles ETF(DRIV)은(는) Miscellaneous Sector를 추종하는 ETF입니다, 순자산 $477.1M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.98)가 시그널선(-0.74)을 하회합니다(데드크로스). 현재가가 SMA20(32)과 SMA60(34) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30~35 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.353393502423216,"macd":-0.9786051682970722,"macd_signal":-0.7402231376033368,"sma_20":32.222409999999996,"sma_60":33.731085,"bb_upper":34.83185289985429,"bb_lower":29.6129671001457,"atr_14":0.6627714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.4,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.8,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6462,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:54.960940+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Miscellaneous Sector","issuer":"Global X Funds","category":"Miscellaneous Sector","expense_ratio":0.68,"aum":477052832.0,"aum_display":"$477.1M","dividend_yield":0.76,"tracking_error":null,"holdings":[{"ticker":"INTC","name":"Intel Corp","weight":5.0},{"ticker":"QCOM","name":"Qualcomm Inc","weight":2.92},{"ticker":"NVDA","name":"NVIDIA Corp","weight":2.66},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":2.65},{"ticker":"6285.TW","name":"WNC Corp","weight":2.49},{"ticker":"IFX.DE","name":"Infineon Technologies AG","weight":2.32},{"ticker":"TSLA","name":"Tesla Inc","weight":2.28},{"ticker":"MSFT","name":"Microsoft Corp","weight":2.24},{"ticker":"STMPA.PA","name":"STMicroelectronics NV","weight":2.23},{"ticker":"NBIS","name":"Nebius Group NV Shs Class-A-","weight":2.09}],"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":29.36,"change_pct":-0.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-04-17","close":13.6696},{"date":"2018-04-18","close":13.6696},{"date":"2018-04-19","close":13.5614},{"date":"2018-04-20","close":13.4164},{"date":"2018-04-23","close":13.2849},{"date":"2018-04-24","close":13.1418},{"date":"2018-04-25","close":13.1257},{"date":"2018-04-26","close":13.3565},{"date":"2018-04-27","close":13.2581},{"date":"2018-04-30","close":13.2044},{"date":"2018-05-01","close":13.2492},{"date":"2018-05-02","close":13.2402},{"date":"2018-05-03","close":13.2626},{"date":"2018-05-04","close":13.4433},{"date":"2018-05-07","close":13.4728},{"date":"2018-05-08","close":13.4415},{"date":"2018-05-09","close":13.5828},{"date":"2018-05-10","close":13.76},{"date":"2018-05-11","close":13.7645},{"date":"2018-05-14","close":13.8217},{"date":"2018-05-15","close":13.6696},{"date":"2018-05-16","close":13.828},{"date":"2018-05-17","close":13.7832},{"date":"2018-05-18","close":13.7546},{"date":"2018-05-21","close":13.8128},{"date":"2018-05-22","close":13.8575},{"date":"2018-05-23","close":13.7591},{"date":"2018-05-24","close":13.7036},{"date":"2018-05-25","close":13.6651},{"date":"2018-05-29","close":13.4639},{"date":"2018-05-30","close":13.5819},{"date":"2018-05-31","close":13.5265},{"date":"2018-06-01","close":13.7412},{"date":"2018-06-04","close":13.8664},{"date":"2018-06-05","close":13.9291},{"date":"2018-06-06","close":14.0543},{"date":"2018-06-07","close":14.0275},{"date":"2018-06-08","close":13.9729},{"date":"2018-06-11","close":14.0096},{"date":"2018-06-12","close":13.9201},{"date":"2018-06-13","close":13.947},{"date":"2018-06-14","close":13.9291},{"date":"2018-06-15","close":13.8217},{"date":"2018-06-18","close":13.8128},{"date":"2018-06-19","close":13.5981},{"date":"2018-06-20","close":13.6249},{"date":"2018-06-21","close":13.4191},{"date":"2018-06-22","close":13.4147},{"date":"2018-06-25","close":13.0523},{"date":"2018-06-26","close":13.1508},{"date":"2018-06-27","close":13.0523},{"date":"2018-06-28","close":12.8734},{"date":"2018-06-29","close":12.9808},{"date":"2018-07-02","close":12.9235},{"date":"2018-07-03","close":12.8555},{"date":"2018-07-05","close":13.0255},{"date":"2018-07-06","close":13.1508},{"date":"2018-07-09","close":13.301},{"date":"2018-07-10","close":13.3923},{"date":"2018-07-11","close":13.1239},{"date":"2018-07-12","close":13.2644},{"date":"2018-07-13","close":13.276},{"date":"2018-07-16","close":13.1964},{"date":"2018-07-17","close":13.3207},{"date":"2018-07-18","close":13.3923},{"date":"2018-07-19","close":13.2939},{"date":"2018-07-20","close":13.2313},{"date":"2018-07-23","close":13.1982},{"date":"2018-07-24","close":13.3019},{"date":"2018-07-25","close":13.2357},{"date":"2018-07-26","close":13.3923},{"date":"2018-07-27","close":13.2948},{"date":"2018-07-30","close":13.2223},{"date":"2018-07-31","close":13.267},{"date":"2018-08-01","close":13.1642},{"date":"2018-08-02","close":13.2223},{"date":"2018-08-03","close":13.2492},{"date":"2018-08-06","close":13.2849},{"date":"2018-08-07","close":13.3744},{"date":"2018-08-08","close":13.3664},{"date":"2018-08-09","close":13.3118},{"date":"2018-08-10","close":13.0577},{"date":"2018-08-13","close":12.9539},{"date":"2018-08-14","close":13.0327},{"date":"2018-08-15","close":12.7661},{"date":"2018-08-16","close":12.8287},{"date":"2018-08-17","close":12.8645},{"date":"2018-08-20","close":12.9718},{"date":"2018-08-21","close":13.0971},{"date":"2018-08-22","close":13.0613},{"date":"2018-08-23","close":13.0166},{"date":"2018-08-24","close":13.1686},{"date":"2018-08-27","close":13.3655},{"date":"2018-08-28","close":13.429},{"date":"2018-08-29","close":13.4549},{"date":"2018-08-30","close":13.3386},{"date":"2018-08-31","close":13.2608},{"date":"2018-09-04","close":13.1901},{"date":"2018-09-05","close":13.0881},{"date":"2018-09-06","close":13.0076},{"date":"2018-09-07","close":12.8949},{"date":"2018-09-10","close":12.953},{"date":"2018-09-11","close":12.8824},{"date":"2018-09-12","close":12.8967},{"date":"2018-09-13","close":13.0702},{"date":"2018-09-14","close":13.1248},{"date":"2018-09-17","close":13.0881},{"date":"2018-09-18","close":13.1284},{"date":"2018-09-19","close":13.2492},{"date":"2018-09-20","close":13.4281},{"date":"2018-09-21","close":13.4549},{"date":"2018-09-24","close":13.3386},{"date":"2018-09-25","close":13.276},{"date":"2018-09-26","close":13.2223},{"date":"2018-09-27","close":13.2223},{"date":"2018-09-28","close":13.174},{"date":"2018-10-01","close":13.2849},{"date":"2018-10-02","close":13.276},{"date":"2018-10-03","close":13.2492},{"date":"2018-10-04","close":13.0112},{"date":"2018-10-05","close":12.8287},{"date":"2018-10-08","close":12.7544},{"date":"2018-10-09","close":12.6319},{"date":"2018-10-10","close":12.2517},{"date":"2018-10-11","close":12.0772},{"date":"2018-10-12","close":12.0674},{"date":"2018-10-15","close":12.0593},{"date":"2018-10-16","close":12.2946},{"date":"2018-10-17","close":12.2651},{"date":"2018-10-18","close":12.0325},{"date":"2018-10-19","close":11.9788},{"date":"2018-10-22","close":12.0235},{"date":"2018-10-23","close":11.9251},{"date":"2018-10-24","close":11.5091},{"date":"2018-10-25","close":11.6389},{"date":"2018-10-26","close":11.4778},{"date":"2018-10-29","close":11.451},{"date":"2018-10-30","close":11.5056},{"date":"2018-10-31","close":11.8446},{"date":"2018-11-01","close":12.0772},{"date":"2018-11-02","close":12.0459},{"date":"2018-11-05","close":11.952},{"date":"2018-11-06","close":12.1282},{"date":"2018-11-07","close":12.2651},{"date":"2018-11-08","close":12.1935},{"date":"2018-11-09","close":11.952},{"date":"2018-11-12","close":11.6836},{"date":"2018-11-13","close":11.7104},{"date":"2018-11-14","close":11.6791},{"date":"2018-11-15","close":11.7999},{"date":"2018-11-16","close":11.8267},{"date":"2018-11-19","close":11.621},{"date":"2018-11-20","close":11.3526},{"date":"2018-11-21","close":11.5691},{"date":"2018-11-23","close":11.5691},{"date":"2018-11-26","close":11.6398},{"date":"2018-11-27","close":11.612},{"date":"2018-11-28","close":11.7909},{"date":"2018-11-29","close":11.8178},{"date":"2018-11-30","close":11.8536},{"date":"2018-12-03","close":12.113},{"date":"2018-12-04","close":11.7552},{"date":"2018-12-06","close":11.4823},{"date":"2018-12-07","close":11.205},{"date":"2018-12-10","close":11.1602},{"date":"2018-12-11","close":11.2094},{"date":"2018-12-12","close":11.3687},{"date":"2018-12-13","close":11.3123},{"date":"2018-12-14","close":11.2094},{"date":"2018-12-17","close":10.8614},{"date":"2018-12-18","close":11.0171},{"date":"2018-12-19","close":11.0171},{"date":"2018-12-20","close":10.6011},{"date":"2018-12-21","close":10.4338},{"date":"2018-12-24","close":10.2442},{"date":"2018-12-26","close":10.4938},{"date":"2018-12-27","close":10.3775},{"date":"2018-12-28","close":10.7272},{"date":"2018-12-31","close":10.7318},{"date":"2019-01-02","close":10.8239},{"date":"2019-01-03","close":10.4833},{"date":"2019-01-04","close":10.8993},{"date":"2019-01-07","close":11.1368},{"date":"2019-01-08","close":11.1184},{"date":"2019-01-09","close":11.3577},{"date":"2019-01-10","close":11.3393},{"date":"2019-01-11","close":11.4221},{"date":"2019-01-14","close":11.3494},{"date":"2019-01-15","close":11.3669},{"date":"2019-01-16","close":11.4589},{"date":"2019-01-17","close":11.5418},{"date":"2019-01-18","close":11.6844},{"date":"2019-01-22","close":11.3669},{"date":"2019-01-23","close":11.3301},{"date":"2019-01-24","close":11.5694},{"date":"2019-01-25","close":11.8059},{"date":"2019-01-28","close":11.6108},{"date":"2019-01-29","close":11.5878},{"date":"2019-01-30","close":11.7719},{"date":"2019-01-31","close":11.8768},{"date":"2019-02-01","close":11.9182},{"date":"2019-02-04","close":11.9817},{"date":"2019-02-05","close":12.048},{"date":"2019-02-06","close":12.1216},{"date":"2019-02-07","close":11.805},{"date":"2019-02-08","close":11.6798},{"date":"2019-02-11","close":11.7535},{"date":"2019-02-12","close":11.944},{"date":"2019-02-13","close":12.0112},{"date":"2019-02-14","close":12.0296},{"date":"2019-02-15","close":12.1768},{"date":"2019-02-19","close":12.2247},{"date":"2019-02-20","close":12.3517},{"date":"2019-02-21","close":12.2873},{"date":"2019-02-22","close":12.4161},{"date":"2019-02-25","close":12.5818},{"date":"2019-02-26","close":12.5358},{"date":"2019-02-27","close":12.4879},{"date":"2019-02-28","close":12.3793},{"date":"2019-03-01","close":12.4198},{"date":"2019-03-04","close":12.4069},{"date":"2019-03-05","close":12.3379},{"date":"2019-03-06","close":12.1768},{"date":"2019-03-07","close":11.9467},{"date":"2019-03-08","close":11.8795},{"date":"2019-03-11","close":12.14},{"date":"2019-03-12","close":12.1584},{"date":"2019-03-13","close":12.2044},{"date":"2019-03-14","close":12.1391},{"date":"2019-03-15","close":12.2044},{"date":"2019-03-18","close":12.3149},{"date":"2019-03-19","close":12.3655},{"date":"2019-03-20","close":12.3379},{"date":"2019-03-21","close":12.5082},{"date":"2019-03-22","close":12.1483},{"date":"2019-03-25","close":12.0112},{"date":"2019-03-26","close":12.1106},{"date":"2019-03-27","close":12.0664},{"date":"2019-03-28","close":12.094},{"date":"2019-03-29","close":12.1713},{"date":"2019-04-01","close":12.464},{"date":"2019-04-02","close":12.545},{"date":"2019-04-03","close":12.6923},{"date":"2019-04-04","close":12.8119},{"date":"2019-04-05","close":12.8165},{"date":"2019-04-08","close":12.8855},{"date":"2019-04-09","close":12.7567},{"date":"2019-04-10","close":12.8303},{"date":"2019-04-11","close":12.8119},{"date":"2019-04-12","close":12.95},{"date":"2019-04-15","close":12.9012},{"date":"2019-04-16","close":13.0834},{"date":"2019-04-17","close":13.2362},{"date":"2019-04-18","close":13.2537},{"date":"2019-04-22","close":13.1985},{"date":"2019-04-23","close":13.1617},{"date":"2019-04-24","close":13.1432},{"date":"2019-04-25","close":12.8929},{"date":"2019-04-26","close":12.8855},{"date":"2019-04-29","close":12.9408},{"date":"2019-04-30","close":12.869},{"date":"2019-05-01","close":12.8119},{"date":"2019-05-02","close":12.799},{"date":"2019-05-03","close":13.0512},{"date":"2019-05-06","close":12.8671},{"date":"2019-05-07","close":12.5155},{"date":"2019-05-08","close":12.5726},{"date":"2019-05-09","close":12.3149},{"date":"2019-05-10","close":12.3195},{"date":"2019-05-13","close":11.8731},{"date":"2019-05-14","close":12.0296},{"date":"2019-05-15","close":12.1584},{"date":"2019-05-16","close":12.048},{"date":"2019-05-17","close":11.8225},{"date":"2019-05-20","close":11.5528},{"date":"2019-05-21","close":11.7811},{"date":"2019-05-22","close":11.5602},{"date":"2019-05-23","close":11.3117},{"date":"2019-05-24","close":11.3853},{"date":"2019-05-28","close":11.3945},{"date":"2019-05-29","close":11.3144},{"date":"2019-05-30","close":11.3669},{"date":"2019-05-31","close":11.2012},{"date":"2019-06-03","close":11.1966},{"date":"2019-06-04","close":11.5869},{"date":"2019-06-05","close":11.5786},{"date":"2019-06-06","close":11.6725},{"date":"2019-06-07","close":11.8179},{"date":"2019-06-10","close":11.9743},{"date":"2019-06-11","close":12.0415},{"date":"2019-06-12","close":11.9283},{"date":"2019-06-13","close":11.9283},{"date":"2019-06-14","close":11.7976},{"date":"2019-06-17","close":11.8271},{"date":"2019-06-18","close":12.0848},{"date":"2019-06-19","close":12.1244},{"date":"2019-06-20","close":12.2781},{"date":"2019-06-21","close":12.2137},{"date":"2019-06-24","close":12.1952},{"date":"2019-06-25","close":12.0673},{"date":"2019-06-26","close":12.2762},{"date":"2019-06-27","close":12.3821},{"date":"2019-06-28","close":12.3821},{"date":"2019-07-01","close":12.4749},{"date":"2019-07-02","close":12.447},{"date":"2019-07-03","close":12.4563},{"date":"2019-07-05","close":12.4285},{"date":"2019-07-08","close":12.2892},{"date":"2019-07-09","close":12.2614},{"date":"2019-07-10","close":12.2707},{"date":"2019-07-11","close":12.2614},{"date":"2019-07-12","close":12.4192},{"date":"2019-07-15","close":12.4285},{"date":"2019-07-16","close":12.4842},{"date":"2019-07-17","close":12.3821},{"date":"2019-07-18","close":12.383},{"date":"2019-07-19","close":12.4656},{"date":"2019-07-22","close":12.447},{"date":"2019-07-23","close":12.7208},{"date":"2019-07-24","close":12.8554},{"date":"2019-07-25","close":12.6327},{"date":"2019-07-26","close":12.7199},{"date":"2019-07-29","close":12.6419},{"date":"2019-07-30","close":12.5584},{"date":"2019-07-31","close":12.3728},{"date":"2019-08-01","close":12.1593},{"date":"2019-08-02","close":11.9365},{"date":"2019-08-05","close":11.5903},{"date":"2019-08-06","close":11.6729},{"date":"2019-08-07","close":11.7509},{"date":"2019-08-08","close":11.9133},{"date":"2019-08-09","close":11.7694},{"date":"2019-08-12","close":11.5643},{"date":"2019-08-13","close":11.7806},{"date":"2019-08-14","close":11.3425},{"date":"2019-08-15","close":11.194},{"date":"2019-08-16","close":11.5096},{"date":"2019-08-19","close":11.6581},{"date":"2019-08-20","close":11.6024},{"date":"2019-08-21","close":11.6794},{"date":"2019-08-22","close":11.6395},{"date":"2019-08-23","close":11.22},{"date":"2019-08-26","close":11.3239},{"date":"2019-08-27","close":11.3146},{"date":"2019-08-28","close":11.3889},{"date":"2019-08-29","close":11.5606},{"date":"2019-08-30","close":11.6163},{"date":"2019-09-03","close":11.5003},{"date":"2019-09-04","close":11.75},{"date":"2019-09-05","close":12.0665},{"date":"2019-09-06","close":12.1259},{"date":"2019-09-09","close":12.3078},{"date":"2019-09-10","close":12.4377},{"date":"2019-09-11","close":12.5863},{"date":"2019-09-12","close":12.6327},{"date":"2019-09-13","close":12.744},{"date":"2019-09-16","close":12.6327},{"date":"2019-09-17","close":12.5398},{"date":"2019-09-18","close":12.512},{"date":"2019-09-19","close":12.4888},{"date":"2019-09-20","close":12.3941},{"date":"2019-09-23","close":12.3821},{"date":"2019-09-24","close":12.1593},{"date":"2019-09-25","close":12.1686},{"date":"2019-09-26","close":12.2707},{"date":"2019-09-27","close":12.1714},{"date":"2019-09-30","close":12.1936},{"date":"2019-10-01","close":12.0219},{"date":"2019-10-02","close":11.788},{"date":"2019-10-03","close":11.8715},{"date":"2019-10-04","close":11.9625},{"date":"2019-10-07","close":11.931},{"date":"2019-10-08","close":11.7045},{"date":"2019-10-09","close":11.8131},{"date":"2019-10-10","close":11.9328},{"date":"2019-10-11","close":12.2707},{"date":"2019-10-14","close":12.2057},{"date":"2019-10-15","close":12.3821},{"date":"2019-10-16","close":12.3774},{"date":"2019-10-17","close":12.4656},{"date":"2019-10-18","close":12.4006},{"date":"2019-10-21","close":12.4656},{"date":"2019-10-22","close":12.5213},{"date":"2019-10-23","close":12.4656},{"date":"2019-10-24","close":12.5315},{"date":"2019-10-25","close":12.7255},{"date":"2019-10-28","close":12.8712},{"date":"2019-10-29","close":12.7858},{"date":"2019-10-30","close":12.7905},{"date":"2019-10-31","close":12.6419},{"date":"2019-11-01","close":12.9575},{"date":"2019-11-04","close":13.236},{"date":"2019-11-05","close":13.2824},{"date":"2019-11-06","close":13.1803},{"date":"2019-11-07","close":13.3938},{"date":"2019-11-08","close":13.4179},{"date":"2019-11-11","close":13.3826},{"date":"2019-11-12","close":13.3381},{"date":"2019-11-13","close":13.2174},{"date":"2019-11-14","close":13.1524},{"date":"2019-11-15","close":13.2694},{"date":"2019-11-18","close":13.2323},{"date":"2019-11-19","close":13.1942},{"date":"2019-11-20","close":13.0457},{"date":"2019-11-21","close":13.0132},{"date":"2019-11-22","close":13.0374},{"date":"2019-11-25","close":13.2267},{"date":"2019-11-26","close":13.2286},{"date":"2019-11-27","close":13.2685},{"date":"2019-11-29","close":13.1246},{"date":"2019-12-02","close":13.0411},{"date":"2019-12-03","close":12.8508},{"date":"2019-12-04","close":12.9761},{"date":"2019-12-05","close":12.9482},{"date":"2019-12-06","close":13.1478},{"date":"2019-12-09","close":13.0968},{"date":"2019-12-10","close":13.1135},{"date":"2019-12-11","close":13.2963},{"date":"2019-12-12","close":13.5284},{"date":"2019-12-13","close":13.5098},{"date":"2019-12-16","close":13.6305},{"date":"2019-12-17","close":13.6815},{"date":"2019-12-18","close":13.6862},{"date":"2019-12-19","close":13.6982},{"date":"2019-12-20","close":13.7261},{"date":"2019-12-23","close":13.7418},{"date":"2019-12-24","close":13.7613},{"date":"2019-12-26","close":13.8486},{"date":"2019-12-27","close":13.8115},{"date":"2019-12-30","close":13.7397},{"date":"2019-12-31","close":13.7947},{"date":"2020-01-02","close":14.1071},{"date":"2020-01-03","close":13.9019},{"date":"2020-01-06","close":13.9001},{"date":"2020-01-07","close":13.998},{"date":"2020-01-08","close":14.1006},{"date":"2020-01-09","close":14.1239},{"date":"2020-01-10","close":14.0819},{"date":"2020-01-13","close":14.3104},{"date":"2020-01-14","close":14.3524},{"date":"2020-01-15","close":14.246},{"date":"2020-01-16","close":14.3766},{"date":"2020-01-17","close":14.4829},{"date":"2020-01-21","close":14.3197},{"date":"2020-01-22","close":14.3151},{"date":"2020-01-23","close":14.3001},{"date":"2020-01-24","close":14.1379},{"date":"2020-01-27","close":13.8301},{"date":"2020-01-28","close":14.011},{"date":"2020-01-29","close":13.9532},{"date":"2020-01-30","close":13.8767},{"date":"2020-01-31","close":13.6044},{"date":"2020-02-03","close":13.8115},{"date":"2020-02-04","close":14.26},{"date":"2020-02-05","close":14.426},{"date":"2020-02-06","close":14.4549},{"date":"2020-02-07","close":14.1752},{"date":"2020-02-10","close":14.3384},{"date":"2020-02-11","close":14.5389},{"date":"2020-02-12","close":14.7813},{"date":"2020-02-13","close":14.6881},{"date":"2020-02-14","close":14.6181},{"date":"2020-02-18","close":14.5669},{"date":"2020-02-19","close":14.8047},{"date":"2020-02-20","close":14.7534},{"date":"2020-02-21","close":14.4316},{"date":"2020-02-24","close":13.7742},{"date":"2020-02-25","close":13.347},{"date":"2020-02-26","close":13.3825},{"date":"2020-02-27","close":12.7549},{"date":"2020-02-28","close":12.7203},{"date":"2020-03-02","close":13.2053},{"date":"2020-03-03","close":12.9348},{"date":"2020-03-04","close":13.2706},{"date":"2020-03-05","close":12.725},{"date":"2020-03-06","close":12.4452},{"date":"2020-03-09","close":11.3588},{"date":"2020-03-10","close":12.0582},{"date":"2020-03-11","close":11.3896},{"date":"2020-03-12","close":10.1651},{"date":"2020-03-13","close":10.8599},{"date":"2020-03-16","close":9.5589},{"date":"2020-03-17","close":9.1579},{"date":"2020-03-18","close":9.2325},{"date":"2020-03-19","close":9.4013},{"date":"2020-03-20","close":9.1579},{"date":"2020-03-23","close":9.1113},{"date":"2020-03-24","close":10.0718},{"date":"2020-03-25","close":10.3274},{"date":"2020-03-26","close":10.7825},{"date":"2020-03-27","close":10.4822},{"date":"2020-03-30","close":10.4355},{"date":"2020-03-31","close":10.3143},{"date":"2020-04-01","close":9.8107},{"date":"2020-04-02","close":9.8956},{"date":"2020-04-03","close":9.7641},{"date":"2020-04-06","close":10.6454},{"date":"2020-04-07","close":10.7992},{"date":"2020-04-08","close":10.9671},{"date":"2020-04-09","close":11.1303},{"date":"2020-04-13","close":11.0772},{"date":"2020-04-14","close":11.4987},{"date":"2020-04-15","close":11.0827},{"date":"2020-04-16","close":11.1387},{"date":"2020-04-17","close":11.4483},{"date":"2020-04-20","close":11.2403},{"date":"2020-04-21","close":10.7713},{"date":"2020-04-22","close":11.135},{"date":"2020-04-23","close":11.1443},{"date":"2020-04-24","close":11.3224},{"date":"2020-04-27","close":11.6386},{"date":"2020-04-28","close":11.6078},{"date":"2020-04-29","close":12.0582},{"date":"2020-04-30","close":11.8372},{"date":"2020-05-01","close":11.3243},{"date":"2020-05-04","close":11.3942},{"date":"2020-05-05","close":11.48},{"date":"2020-05-06","close":11.48},{"date":"2020-05-07","close":11.5919},{"date":"2020-05-08","close":11.9416},{"date":"2020-05-11","close":12.0209},{"date":"2020-05-12","close":11.7122},{"date":"2020-05-13","close":11.3961},{"date":"2020-05-14","close":11.5322},{"date":"2020-05-15","close":11.5546},{"date":"2020-05-18","close":12.1394},{"date":"2020-05-19","close":12.0993},{"date":"2020-05-20","close":12.3846},{"date":"2020-05-21","close":12.2307},{"date":"2020-05-22","close":12.2009},{"date":"2020-05-26","close":12.532},{"date":"2020-05-27","close":12.795},{"date":"2020-05-28","close":12.5245},{"date":"2020-05-29","close":12.6038},{"date":"2020-06-01","close":12.8425},{"date":"2020-06-02","close":12.9721},{"date":"2020-06-03","close":13.3275},{"date":"2020-06-04","close":13.3666},{"date":"2020-06-05","close":13.8171},{"date":"2020-06-08","close":14.0912},{"date":"2020-06-09","close":13.8917},{"date":"2020-06-10","close":13.9514},{"date":"2020-06-11","close":12.8416},{"date":"2020-06-12","close":13.168},{"date":"2020-06-15","close":13.2519},{"date":"2020-06-16","close":13.4384},{"date":"2020-06-17","close":13.4394},{"date":"2020-06-18","close":13.4375},{"date":"2020-06-19","close":13.3806},{"date":"2020-06-22","close":13.4599},{"date":"2020-06-23","close":13.6222},{"date":"2020-06-24","close":13.2519},{"date":"2020-06-25","close":13.3676},{"date":"2020-06-26","close":13.0859},{"date":"2020-06-29","close":13.4023},{"date":"2020-06-30","close":13.6175},{"date":"2020-07-01","close":13.5239},{"date":"2020-07-02","close":13.8159},{"date":"2020-07-06","close":14.413},{"date":"2020-07-07","close":14.1978},{"date":"2020-07-08","close":14.2736},{"date":"2020-07-09","close":14.2474},{"date":"2020-07-10","close":14.4879},{"date":"2020-07-13","close":14.413},{"date":"2020-07-14","close":14.6217},{"date":"2020-07-15","close":14.8997},{"date":"2020-07-16","close":14.6845},{"date":"2020-07-17","close":14.7734},{"date":"2020-07-20","close":15.0233},{"date":"2020-07-21","close":14.9184},{"date":"2020-07-22","close":15.0214},{"date":"2020-07-23","close":14.8155},{"date":"2020-07-24","close":14.5628},{"date":"2020-07-27","close":14.8389},{"date":"2020-07-28","close":14.647},{"date":"2020-07-29","close":14.8061},{"date":"2020-07-30","close":14.7238},{"date":"2020-07-31","close":14.4879},{"date":"2020-08-03","close":14.8716},{"date":"2020-08-04","close":15.0682},{"date":"2020-08-05","close":15.2086},{"date":"2020-08-06","close":15.2806},{"date":"2020-08-07","close":15.1618},{"date":"2020-08-10","close":15.4641},{"date":"2020-08-11","close":15.4659},{"date":"2020-08-12","close":15.7701},{"date":"2020-08-13","close":15.5361},{"date":"2020-08-14","close":15.5455},{"date":"2020-08-17","close":15.6999},{"date":"2020-08-18","close":15.6484},{"date":"2020-08-19","close":15.6204},{"date":"2020-08-20","close":15.5361},{"date":"2020-08-21","close":15.4893},{"date":"2020-08-24","close":15.7701},{"date":"2020-08-25","close":15.9011},{"date":"2020-08-26","close":16.0696},{"date":"2020-08-27","close":16.0602},{"date":"2020-08-28","close":16.2194},{"date":"2020-08-31","close":16.2474},{"date":"2020-09-01","close":16.5095},{"date":"2020-09-02","close":16.6312},{"date":"2020-09-03","close":15.9386},{"date":"2020-09-04","close":15.9863},{"date":"2020-09-08","close":15.4706},{"date":"2020-09-09","close":15.7795},{"date":"2020-09-10","close":15.5549},{"date":"2020-09-11","close":15.611},{"date":"2020-09-14","close":16.0041},{"date":"2020-09-15","close":16.1819},{"date":"2020-09-16","close":16.1445},{"date":"2020-09-17","close":16.0696},{"date":"2020-09-18","close":16.0041},{"date":"2020-09-21","close":15.6063},{"date":"2020-09-22","close":15.6288},{"date":"2020-09-23","close":15.115},{"date":"2020-09-24","close":15.0869},{"date":"2020-09-25","close":15.2423},{"date":"2020-09-28","close":15.6484},{"date":"2020-09-29","close":15.6765},{"date":"2020-09-30","close":15.8478},{"date":"2020-10-01","close":16.0509},{"date":"2020-10-02","close":15.9199},{"date":"2020-10-05","close":16.3691},{"date":"2020-10-06","close":16.2381},{"date":"2020-10-07","close":16.7154},{"date":"2020-10-08","close":16.8464},{"date":"2020-10-09","close":16.9335},{"date":"2020-10-12","close":17.0804},{"date":"2020-10-13","close":16.9587},{"date":"2020-10-14","close":17.0242},{"date":"2020-10-15","close":16.9868},{"date":"2020-10-16","close":16.9868},{"date":"2020-10-19","close":16.8371},{"date":"2020-10-20","close":16.9213},{"date":"2020-10-21","close":16.94},{"date":"2020-10-22","close":17.0898},{"date":"2020-10-23","close":17.071},{"date":"2020-10-26","close":16.7435},{"date":"2020-10-27","close":16.6779},{"date":"2020-10-28","close":16.0977},{"date":"2020-10-29","close":16.5591},{"date":"2020-10-30","close":16.2989},{"date":"2020-11-02","close":16.6124},{"date":"2020-11-03","close":17.1085},{"date":"2020-11-04","close":17.2489},{"date":"2020-11-05","close":18.0631},{"date":"2020-11-06","close":18.1005},{"date":"2020-11-09","close":18.5123},{"date":"2020-11-10","close":18.4655},{"date":"2020-11-11","close":18.6714},{"date":"2020-11-12","close":18.5123},{"date":"2020-11-13","close":18.9335},{"date":"2020-11-16","close":19.495},{"date":"2020-11-17","close":19.5044},{"date":"2020-11-18","close":19.4389},{"date":"2020-11-19","close":19.5886},{"date":"2020-11-20","close":19.6354},{"date":"2020-11-23","close":20.2531},{"date":"2020-11-24","close":20.7117},{"date":"2020-11-25","close":20.6088},{"date":"2020-11-27","close":20.6837},{"date":"2020-11-30","close":20.4122},{"date":"2020-12-01","close":20.7398},{"date":"2020-12-02","close":20.7679},{"date":"2020-12-03","close":20.8521},{"date":"2020-12-04","close":21.3856},{"date":"2020-12-07","close":21.423},{"date":"2020-12-08","close":21.657},{"date":"2020-12-09","close":21.3482},{"date":"2020-12-10","close":21.4417},{"date":"2020-12-11","close":21.1142},{"date":"2020-12-14","close":21.2265},{"date":"2020-12-15","close":21.7787},{"date":"2020-12-16","close":21.7319},{"date":"2020-12-17","close":21.891},{"date":"2020-12-18","close":21.7974},{"date":"2020-12-21","close":21.7693},{"date":"2020-12-22","close":21.9003},{"date":"2020-12-23","close":22.1062},{"date":"2020-12-24","close":22.0875},{"date":"2020-12-28","close":22.1718},{"date":"2020-12-29","close":22.0501},{"date":"2020-12-30","close":22.4529},{"date":"2020-12-31","close":22.4529},{"date":"2021-01-04","close":22.4903},{"date":"2021-01-05","close":23.0336},{"date":"2021-01-06","close":23.3334},{"date":"2021-01-07","close":24.3356},{"date":"2021-01-08","close":24.8227},{"date":"2021-01-11","close":24.6448},{"date":"2021-01-12","close":25.2349},{"date":"2021-01-13","close":25.2162},{"date":"2021-01-14","close":25.366},{"date":"2021-01-15","close":24.7291},{"date":"2021-01-19","close":25.5065},{"date":"2021-01-20","close":25.8156},{"date":"2021-01-21","close":26.0873},{"date":"2021-01-22","close":26.003},{"date":"2021-01-25","close":26.0405},{"date":"2021-01-26","close":26.0217},{"date":"2021-01-27","close":25.1881},{"date":"2021-01-28","close":25.0101},{"date":"2021-01-29","close":24.2607},{"date":"2021-02-01","close":24.9164},{"date":"2021-02-02","close":25.2536},{"date":"2021-02-03","close":25.441},{"date":"2021-02-04","close":25.5627},{"date":"2021-02-05","close":25.7313},{"date":"2021-02-08","close":26.1529},{"date":"2021-02-09","close":26.2184},{"date":"2021-02-10","close":26.1248},{"date":"2021-02-11","close":26.3027},{"date":"2021-02-12","close":26.4432},{"date":"2021-02-16","close":26.5463},{"date":"2021-02-17","close":26.1903},{"date":"2021-02-18","close":25.6658},{"date":"2021-02-19","close":26.1903},{"date":"2021-02-22","close":25.7126},{"date":"2021-02-23","close":25.3848},{"date":"2021-02-24","close":25.9843},{"date":"2021-02-25","close":24.8789},{"date":"2021-02-26","close":24.8227},{"date":"2021-03-01","close":25.7126},{"date":"2021-03-02","close":25.3098},{"date":"2021-03-03","close":24.9258},{"date":"2021-03-04","close":24.0172},{"date":"2021-03-05","close":24.4762},{"date":"2021-03-08","close":24.1296},{"date":"2021-03-09","close":24.8415},{"date":"2021-03-10","close":24.9351},{"date":"2021-03-11","close":25.6283},{"date":"2021-03-12","close":25.5908},{"date":"2021-03-15","close":25.7501},{"date":"2021-03-16","close":25.6658},{"date":"2021-03-17","close":26.0124},{"date":"2021-03-18","close":25.2911},{"date":"2021-03-19","close":25.3286},{"date":"2021-03-22","close":25.3473},{"date":"2021-03-23","close":24.523},{"date":"2021-03-24","close":23.9422},{"date":"2021-03-25","close":24.1202},{"date":"2021-03-26","close":24.6541},{"date":"2021-03-29","close":24.2982},{"date":"2021-03-30","close":24.6448},{"date":"2021-03-31","close":24.8602},{"date":"2021-04-01","close":25.2911},{"date":"2021-04-05","close":25.7875},{"date":"2021-04-06","close":25.6377},{"date":"2021-04-07","close":25.4691},{"date":"2021-04-08","close":25.5908},{"date":"2021-04-09","close":25.647},{"date":"2021-04-12","close":25.5065},{"date":"2021-04-13","close":25.5721},{"date":"2021-04-14","close":25.647},{"date":"2021-04-15","close":25.8437},{"date":"2021-04-16","close":25.9936},{"date":"2021-04-19","close":25.7407},{"date":"2021-04-20","close":25.2349},{"date":"2021-04-21","close":25.6189},{"date":"2021-04-22","close":25.3754},{"date":"2021-04-23","close":25.8531},{"date":"2021-04-26","close":26.1154},{"date":"2021-04-27","close":26.0405},{"date":"2021-04-28","close":25.9281},{"date":"2021-04-29","close":25.6845},{"date":"2021-04-30","close":25.2443},{"date":"2021-05-03","close":25.2162},{"date":"2021-05-04","close":24.7853},{"date":"2021-05-05","close":25.1131},{"date":"2021-05-06","close":25.1506},{"date":"2021-05-07","close":25.5159},{"date":"2021-05-10","close":24.9164},{"date":"2021-05-11","close":24.7197},{"date":"2021-05-12","close":23.9329},{"date":"2021-05-13","close":24.2045},{"date":"2021-05-14","close":24.7197},{"date":"2021-05-17","close":24.6729},{"date":"2021-05-18","close":24.6354},{"date":"2021-05-19","close":24.4387},{"date":"2021-05-20","close":24.8321},{"date":"2021-05-21","close":24.9351},{"date":"2021-05-24","close":25.2536},{"date":"2021-05-25","close":25.1037},{"date":"2021-05-26","close":25.4035},{"date":"2021-05-27","close":25.7969},{"date":"2021-05-28","close":25.9187},{"date":"2021-06-01","close":26.284},{"date":"2021-06-02","close":26.4432},{"date":"2021-06-03","close":26.387},{"date":"2021-06-04","close":26.6961},{"date":"2021-06-07","close":26.7149},{"date":"2021-06-08","close":26.7711},{"date":"2021-06-09","close":26.5463},{"date":"2021-06-10","close":26.4245},{"date":"2021-06-11","close":26.6587},{"date":"2021-06-14","close":26.5837},{"date":"2021-06-15","close":26.4151},{"date":"2021-06-16","close":26.1529},{"date":"2021-06-17","close":26.0124},{"date":"2021-06-18","close":25.5065},{"date":"2021-06-21","close":25.7969},{"date":"2021-06-22","close":25.9561},{"date":"2021-06-23","close":26.0967},{"date":"2021-06-24","close":26.4245},{"date":"2021-06-25","close":26.3308},{"date":"2021-06-28","close":26.4901},{"date":"2021-06-29","close":26.5436},{"date":"2021-06-30","close":26.5717},{"date":"2021-07-01","close":26.5905},{"date":"2021-07-02","close":26.6656},{"date":"2021-07-06","close":26.3746},{"date":"2021-07-07","close":26.1212},{"date":"2021-07-08","close":25.8021},{"date":"2021-07-09","close":26.3465},{"date":"2021-07-12","close":26.5905},{"date":"2021-07-13","close":26.3652},{"date":"2021-07-14","close":26.2526},{"date":"2021-07-15","close":25.9616},{"date":"2021-07-16","close":25.5111},{"date":"2021-07-19","close":25.0794},{"date":"2021-07-20","close":25.5956},{"date":"2021-07-21","close":26.1306},{"date":"2021-07-22","close":26.018},{"date":"2021-07-23","close":26.1775},{"date":"2021-07-26","close":26.3089},{"date":"2021-07-27","close":25.9335},{"date":"2021-07-28","close":26.3652},{"date":"2021-07-29","close":26.8909},{"date":"2021-07-30","close":26.8158},{"date":"2021-08-02","close":26.8721},{"date":"2021-08-03","close":27.0035},{"date":"2021-08-04","close":26.8158},{"date":"2021-08-05","close":27.1161},{"date":"2021-08-06","close":27.1161},{"date":"2021-08-09","close":27.1912},{"date":"2021-08-10","close":27.2851},{"date":"2021-08-11","close":27.3508},{"date":"2021-08-12","close":27.3602},{"date":"2021-08-13","close":27.1255},{"date":"2021-08-16","close":26.797},{"date":"2021-08-17","close":26.1588},{"date":"2021-08-18","close":26.1306},{"date":"2021-08-19","close":25.5956},{"date":"2021-08-20","close":25.6894},{"date":"2021-08-23","close":26.2808},{"date":"2021-08-24","close":26.5717},{"date":"2021-08-25","close":26.6844},{"date":"2021-08-26","close":26.3465},{"date":"2021-08-27","close":26.8158},{"date":"2021-08-30","close":26.9472},{"date":"2021-08-31","close":26.9753},{"date":"2021-09-01","close":27.1067},{"date":"2021-09-02","close":27.0692},{"date":"2021-09-03","close":27.0786},{"date":"2021-09-07","close":27.0598},{"date":"2021-09-08","close":26.6093},{"date":"2021-09-09","close":26.628},{"date":"2021-09-10","close":26.506},{"date":"2021-09-13","close":26.6562},{"date":"2021-09-14","close":26.5999},{"date":"2021-09-15","close":26.919},{"date":"2021-09-16","close":26.6093},{"date":"2021-09-17","close":26.3652},{"date":"2021-09-20","close":25.5205},{"date":"2021-09-21","close":25.6237},{"date":"2021-09-22","close":26.14},{"date":"2021-09-23","close":26.628},{"date":"2021-09-24","close":26.4779},{"date":"2021-09-27","close":26.6187},{"date":"2021-09-28","close":26.018},{"date":"2021-09-29","close":25.849},{"date":"2021-09-30","close":25.7364},{"date":"2021-10-01","close":25.7458},{"date":"2021-10-04","close":25.2952},{"date":"2021-10-05","close":25.5768},{"date":"2021-10-06","close":25.4172},{"date":"2021-10-07","close":25.9992},{"date":"2021-10-08","close":26.018},{"date":"2021-10-11","close":26.0367},{"date":"2021-10-12","close":26.0743},{"date":"2021-10-13","close":26.384},{"date":"2021-10-14","close":26.8345},{"date":"2021-10-15","close":27.0598},{"date":"2021-10-18","close":27.1818},{"date":"2021-10-19","close":27.3226},{"date":"2021-10-20","close":27.3883},{"date":"2021-10-21","close":27.4822},{"date":"2021-10-22","close":27.1724},{"date":"2021-10-25","close":27.7262},{"date":"2021-10-26","close":27.6605},{"date":"2021-10-27","close":27.5009},{"date":"2021-10-28","close":28.0923},{"date":"2021-10-29","close":28.2424},{"date":"2021-11-01","close":28.8995},{"date":"2021-11-02","close":28.9652},{"date":"2021-11-03","close":29.3312},{"date":"2021-11-04","close":29.7254},{"date":"2021-11-05","close":29.8287},{"date":"2021-11-08","close":30.1384},{"date":"2021-11-09","close":29.7536},{"date":"2021-11-10","close":29.1623},{"date":"2021-11-11","close":29.6503},{"date":"2021-11-12","close":29.9225},{"date":"2021-11-15","close":29.6785},{"date":"2021-11-16","close":29.9695},{"date":"2021-11-17","close":29.7817},{"date":"2021-11-18","close":29.763},{"date":"2021-11-19","close":29.8005},{"date":"2021-11-22","close":29.8099},{"date":"2021-11-23","close":29.6879},{"date":"2021-11-24","close":29.6691},{"date":"2021-11-26","close":28.7211},{"date":"2021-11-29","close":29.0121},{"date":"2021-11-30","close":28.6179},{"date":"2021-12-01","close":28.2706},{"date":"2021-12-02","close":28.5522},{"date":"2021-12-03","close":27.8952},{"date":"2021-12-06","close":28.1392},{"date":"2021-12-07","close":29.0121},{"date":"2021-12-08","close":29.0684},{"date":"2021-12-09","close":28.5052},{"date":"2021-12-10","close":28.7117},{"date":"2021-12-13","close":28.0923},{"date":"2021-12-14","close":27.8201},{"date":"2021-12-15","close":28.3175},{"date":"2021-12-16","close":27.7356},{"date":"2021-12-17","close":27.5385},{"date":"2021-12-20","close":26.8721},{"date":"2021-12-21","close":27.6136},{"date":"2021-12-22","close":27.9984},{"date":"2021-12-23","close":28.4489},{"date":"2021-12-27","close":28.8901},{"date":"2021-12-28","close":28.7117},{"date":"2021-12-29","close":28.7305},{"date":"2021-12-30","close":28.7324},{"date":"2021-12-31","close":28.6948},{"date":"2022-01-03","close":29.3339},{"date":"2022-01-04","close":29.6535},{"date":"2022-01-05","close":28.9674},{"date":"2022-01-06","close":28.9016},{"date":"2022-01-07","close":28.7324},{"date":"2022-01-10","close":28.5914},{"date":"2022-01-11","close":29.0426},{"date":"2022-01-12","close":29.3245},{"date":"2022-01-13","close":29.1083},{"date":"2022-01-14","close":29.2211},{"date":"2022-01-18","close":28.4974},{"date":"2022-01-19","close":27.8301},{"date":"2022-01-20","close":27.332},{"date":"2022-01-21","close":26.627},{"date":"2022-01-24","close":26.5049},{"date":"2022-01-25","close":25.9033},{"date":"2022-01-26","close":25.9409},{"date":"2022-01-27","close":25.1984},{"date":"2022-01-28","close":25.471},{"date":"2022-01-31","close":26.5424},{"date":"2022-02-01","close":26.9278},{"date":"2022-02-02","close":26.9184},{"date":"2022-02-03","close":26.0725},{"date":"2022-02-04","close":26.3169},{"date":"2022-02-07","close":26.1101},{"date":"2022-02-08","close":26.5988},{"date":"2022-02-09","close":27.4353},{"date":"2022-02-10","close":26.9184},{"date":"2022-02-11","close":26.0443},{"date":"2022-02-14","close":26.0067},{"date":"2022-02-15","close":27.1628},{"date":"2022-02-16","close":27.2944},{"date":"2022-02-17","close":26.5706},{"date":"2022-02-18","close":26.1289},{"date":"2022-02-22","close":25.471},{"date":"2022-02-23","close":24.9822},{"date":"2022-02-24","close":25.283},{"date":"2022-02-25","close":25.8093},{"date":"2022-02-28","close":25.7811},{"date":"2022-03-01","close":25.0762},{"date":"2022-03-02","close":25.4052},{"date":"2022-03-03","close":24.9728},{"date":"2022-03-04","close":24.0047},{"date":"2022-03-07","close":22.8393},{"date":"2022-03-08","close":23.1683},{"date":"2022-03-09","close":24.1551},{"date":"2022-03-10","close":23.9014},{"date":"2022-03-11","close":23.3186},{"date":"2022-03-14","close":22.5291},{"date":"2022-03-15","close":23.1025},{"date":"2022-03-16","close":24.4935},{"date":"2022-03-17","close":24.6721},{"date":"2022-03-18","close":25.2266},{"date":"2022-03-21","close":25.048},{"date":"2022-03-22","close":25.4898},{"date":"2022-03-23","close":25.3112},{"date":"2022-03-24","close":25.8751},{"date":"2022-03-25","close":25.7153},{"date":"2022-03-28","close":25.7717},{"date":"2022-03-29","close":26.6552},{"date":"2022-03-30","close":26.4297},{"date":"2022-03-31","close":25.9033},{"date":"2022-04-01","close":25.9033},{"date":"2022-04-04","close":26.5988},{"date":"2022-04-05","close":25.5556},{"date":"2022-04-06","close":24.7285},{"date":"2022-04-07","close":24.6063},{"date":"2022-04-08","close":24.1833},{"date":"2022-04-11","close":23.8544},{"date":"2022-04-12","close":23.6758},{"date":"2022-04-13","close":24.2209},{"date":"2022-04-14","close":23.845},{"date":"2022-04-18","close":23.7886},{"date":"2022-04-19","close":24.4183},{"date":"2022-04-20","close":24.2679},{"date":"2022-04-21","close":23.6288},{"date":"2022-04-22","close":22.9897},{"date":"2022-04-25","close":23.0931},{"date":"2022-04-26","close":22.219},{"date":"2022-04-27","close":22.3317},{"date":"2022-04-28","close":23.0273},{"date":"2022-04-29","close":22.6795},{"date":"2022-05-02","close":22.9427},{"date":"2022-05-03","close":23.2246},{"date":"2022-05-04","close":24.0987},{"date":"2022-05-05","close":22.9709},{"date":"2022-05-06","close":22.5667},{"date":"2022-05-09","close":21.3355},{"date":"2022-05-10","close":21.3919},{"date":"2022-05-11","close":20.8185},{"date":"2022-05-12","close":20.8655},{"date":"2022-05-13","close":21.8054},{"date":"2022-05-16","close":21.5986},{"date":"2022-05-17","close":22.4727},{"date":"2022-05-18","close":21.7584},{"date":"2022-05-19","close":21.984},{"date":"2022-05-20","close":21.8054},{"date":"2022-05-23","close":22.1814},{"date":"2022-05-24","close":21.6926},{"date":"2022-05-25","close":21.7584},{"date":"2022-05-26","close":22.8205},{"date":"2022-05-27","close":23.5348},{"date":"2022-05-31","close":23.516},{"date":"2022-06-01","close":22.9427},{"date":"2022-06-02","close":23.8074},{"date":"2022-06-03","close":23.1213},{"date":"2022-06-06","close":23.3468},{"date":"2022-06-07","close":23.4596},{"date":"2022-06-08","close":23.2246},{"date":"2022-06-09","close":22.6419},{"date":"2022-06-10","close":21.8994},{"date":"2022-06-13","close":20.6587},{"date":"2022-06-14","close":20.7527},{"date":"2022-06-15","close":21.2415},{"date":"2022-06-16","close":20.1888},{"date":"2022-06-17","close":20.3674},{"date":"2022-06-21","close":20.9689},{"date":"2022-06-22","close":20.8561},{"date":"2022-06-23","close":20.8655},{"date":"2022-06-24","close":21.4577},{"date":"2022-06-27","close":21.4577},{"date":"2022-06-28","close":21.0723},{"date":"2022-06-29","close":20.5037},{"date":"2022-06-30","close":20.2771},{"date":"2022-07-01","close":20.2015},{"date":"2022-07-05","close":20.1543},{"date":"2022-07-06","close":19.9937},{"date":"2022-07-07","close":20.8249},{"date":"2022-07-08","close":20.976},{"date":"2022-07-11","close":20.2865},{"date":"2022-07-12","close":20.296},{"date":"2022-07-13","close":20.3432},{"date":"2022-07-14","close":20.2771},{"date":"2022-07-15","close":20.6265},{"date":"2022-07-18","close":20.6737},{"date":"2022-07-19","close":21.3821},{"date":"2022-07-20","close":21.6843},{"date":"2022-07-21","close":22.0054},{"date":"2022-07-22","close":21.4954},{"date":"2022-07-25","close":21.5898},{"date":"2022-07-26","close":21.231},{"date":"2022-07-27","close":21.9582},{"date":"2022-07-28","close":22.4304},{"date":"2022-07-29","close":22.7421},{"date":"2022-08-01","close":22.8271},{"date":"2022-08-02","close":22.8743},{"date":"2022-08-03","close":23.3371},{"date":"2022-08-04","close":23.3465},{"date":"2022-08-05","close":23.2426},{"date":"2022-08-08","close":23.4409},{"date":"2022-08-09","close":22.8932},{"date":"2022-08-10","close":23.7998},{"date":"2022-08-11","close":23.9887},{"date":"2022-08-12","close":24.5932},{"date":"2022-08-15","close":24.6593},{"date":"2022-08-16","close":24.4704},{"date":"2022-08-17","close":23.8754},{"date":"2022-08-18","close":23.9509},{"date":"2022-08-19","close":23.2521},{"date":"2022-08-22","close":22.5437},{"date":"2022-08-23","close":22.7326},{"date":"2022-08-24","close":23.0537},{"date":"2022-08-25","close":23.6204},{"date":"2022-08-26","close":22.7704},{"date":"2022-08-29","close":22.7043},{"date":"2022-08-30","close":22.3454},{"date":"2022-08-31","close":22.2226},{"date":"2022-09-01","close":21.741},{"date":"2022-09-02","close":21.5049},{"date":"2022-09-06","close":21.2971},{"date":"2022-09-07","close":21.8354},{"date":"2022-09-08","close":22.0526},{"date":"2022-09-09","close":22.7232},{"date":"2022-09-12","close":23.016},{"date":"2022-09-13","close":22.0526},{"date":"2022-09-14","close":22.1943},{"date":"2022-09-15","close":21.9771},{"date":"2022-09-16","close":21.7221},{"date":"2022-09-19","close":22.0904},{"date":"2022-09-20","close":21.6087},{"date":"2022-09-21","close":21.2215},{"date":"2022-09-22","close":20.721},{"date":"2022-09-23","close":19.9276},{"date":"2022-09-26","close":19.6821},{"date":"2022-09-27","close":19.7765},{"date":"2022-09-28","close":20.1732},{"date":"2022-09-29","close":19.3421},{"date":"2022-09-30","close":19.0021},{"date":"2022-10-03","close":19.5971},{"date":"2022-10-04","close":20.5321},{"date":"2022-10-05","close":20.2393},{"date":"2022-10-06","close":20.0504},{"date":"2022-10-07","close":19.3704},{"date":"2022-10-10","close":19.0399},{"date":"2022-10-11","close":18.766},{"date":"2022-10-12","close":18.6054},{"date":"2022-10-13","close":19.0021},{"date":"2022-10-14","close":18.3127},{"date":"2022-10-17","close":18.9832},{"date":"2022-10-18","close":19.1532},{"date":"2022-10-19","close":19.0588},{"date":"2022-10-20","close":18.9549},{"date":"2022-10-21","close":19.616},{"date":"2022-10-24","close":19.5026},{"date":"2022-10-25","close":20.1732},{"date":"2022-10-26","close":20.0788},{"date":"2022-10-27","close":19.8615},{"date":"2022-10-28","close":20.1826},{"date":"2022-10-31","close":20.1165},{"date":"2022-11-01","close":20.2204},{"date":"2022-11-02","close":19.616},{"date":"2022-11-03","close":19.4838},{"date":"2022-11-04","close":20.2204},{"date":"2022-11-07","close":20.3621},{"date":"2022-11-08","close":20.5793},{"date":"2022-11-09","close":19.8993},{"date":"2022-11-10","close":21.4104},{"date":"2022-11-11","close":22.0904},{"date":"2022-11-14","close":21.7787},{"date":"2022-11-15","close":21.9015},{"date":"2022-11-16","close":21.3632},{"date":"2022-11-17","close":21.146},{"date":"2022-11-18","close":21.231},{"date":"2022-11-21","close":20.9571},{"date":"2022-11-22","close":21.231},{"date":"2022-11-23","close":21.4576},{"date":"2022-11-25","close":21.2499},{"date":"2022-11-28","close":20.7115},{"date":"2022-11-29","close":20.8437},{"date":"2022-11-30","close":21.7787},{"date":"2022-12-01","close":21.7882},{"date":"2022-12-02","close":21.9204},{"date":"2022-12-05","close":21.316},{"date":"2022-12-06","close":20.7965},{"date":"2022-12-07","close":20.8249},{"date":"2022-12-08","close":20.8721},{"date":"2022-12-09","close":20.7115},{"date":"2022-12-12","close":20.8626},{"date":"2022-12-13","close":21.0987},{"date":"2022-12-14","close":20.9949},{"date":"2022-12-15","close":20.211},{"date":"2022-12-16","close":19.9843},{"date":"2022-12-19","close":19.5971},{"date":"2022-12-20","close":19.531},{"date":"2022-12-21","close":19.6821},{"date":"2022-12-22","close":19.106},{"date":"2022-12-23","close":19.106},{"date":"2022-12-27","close":18.7943},{"date":"2022-12-28","close":18.4543},{"date":"2022-12-29","close":19.0241},{"date":"2022-12-30","close":18.9004},{"date":"2023-01-03","close":18.948},{"date":"2023-01-04","close":19.2904},{"date":"2023-01-05","close":19.2143},{"date":"2023-01-06","close":19.8802},{"date":"2023-01-09","close":20.1655},{"date":"2023-01-10","close":20.527},{"date":"2023-01-11","close":20.8694},{"date":"2023-01-12","close":21.307},{"date":"2023-01-13","close":21.2214},{"date":"2023-01-17","close":21.2975},{"date":"2023-01-18","close":21.1262},{"date":"2023-01-19","close":20.7933},{"date":"2023-01-20","close":21.307},{"date":"2023-01-23","close":21.9728},{"date":"2023-01-24","close":21.8967},{"date":"2023-01-25","close":22.0204},{"date":"2023-01-26","close":22.4199},{"date":"2023-01-27","close":22.7052},{"date":"2023-01-30","close":22.1821},{"date":"2023-01-31","close":22.6006},{"date":"2023-02-01","close":23.1999},{"date":"2023-02-02","close":23.7135},{"date":"2023-02-03","close":23.333},{"date":"2023-02-06","close":22.9906},{"date":"2023-02-07","close":23.3235},{"date":"2023-02-08","close":23.0001},{"date":"2023-02-09","close":22.886},{"date":"2023-02-10","close":22.5721},{"date":"2023-02-13","close":22.8099},{"date":"2023-02-14","close":23.1048},{"date":"2023-02-15","close":23.3901},{"date":"2023-02-16","close":23.0857},{"date":"2023-02-17","close":22.886},{"date":"2023-02-21","close":22.106},{"date":"2023-02-22","close":22.0489},{"date":"2023-02-23","close":22.3248},{"date":"2023-02-24","close":21.8777},{"date":"2023-02-27","close":22.1821},{"date":"2023-02-28","close":22.2392},{"date":"2023-03-01","close":22.3057},{"date":"2023-03-02","close":22.3153},{"date":"2023-03-03","close":23.0096},{"date":"2023-03-06","close":22.7433},{"date":"2023-03-07","close":22.1631},{"date":"2023-03-08","close":22.3914},{"date":"2023-03-09","close":21.8016},{"date":"2023-03-10","close":21.345},{"date":"2023-03-13","close":21.2309},{"date":"2023-03-14","close":21.4687},{"date":"2023-03-15","close":20.9836},{"date":"2023-03-16","close":21.4497},{"date":"2023-03-17","close":21.0977},{"date":"2023-03-20","close":21.2594},{"date":"2023-03-21","close":21.7445},{"date":"2023-03-22","close":21.4211},{"date":"2023-03-23","close":21.6114},{"date":"2023-03-24","close":21.4877},{"date":"2023-03-27","close":21.4972},{"date":"2023-03-28","close":21.5828},{"date":"2023-03-29","close":22.087},{"date":"2023-03-30","close":22.3057},{"date":"2023-03-31","close":22.6767},{"date":"2023-04-03","close":22.515},{"date":"2023-04-04","close":22.1345},{"date":"2023-04-05","close":21.6304},{"date":"2023-04-06","close":21.5733},{"date":"2023-04-10","close":21.735},{"date":"2023-04-11","close":21.8587},{"date":"2023-04-12","close":21.6304},{"date":"2023-04-13","close":21.9633},{"date":"2023-04-14","close":21.9158},{"date":"2023-04-17","close":22.087},{"date":"2023-04-18","close":22.1345},{"date":"2023-04-19","close":21.8967},{"date":"2023-04-20","close":21.3736},{"date":"2023-04-21","close":21.2023},{"date":"2023-04-24","close":21.288},{"date":"2023-04-25","close":20.7505},{"date":"2023-04-26","close":20.7648},{"date":"2023-04-27","close":21.1167},{"date":"2023-04-28","close":21.307},{"date":"2023-05-01","close":21.2404},{"date":"2023-05-02","close":21.0502},{"date":"2023-05-03","close":20.9741},{"date":"2023-05-04","close":20.8504},{"date":"2023-05-05","close":21.5162},{"date":"2023-05-08","close":21.6494},{"date":"2023-05-09","close":21.5067},{"date":"2023-05-10","close":21.6589},{"date":"2023-05-11","close":21.6589},{"date":"2023-05-12","close":21.4687},{"date":"2023-05-15","close":21.716},{"date":"2023-05-16","close":21.5733},{"date":"2023-05-17","close":22.0584},{"date":"2023-05-18","close":22.2772},{"date":"2023-05-19","close":22.2534},{"date":"2023-05-22","close":22.6292},{"date":"2023-05-23","close":22.2201},{"date":"2023-05-24","close":21.7731},{"date":"2023-05-25","close":22.0394},{"date":"2023-05-26","close":22.5816},{"date":"2023-05-30","close":22.6672},{"date":"2023-05-31","close":22.2677},{"date":"2023-06-01","close":22.6767},{"date":"2023-06-02","close":23.2474},{"date":"2023-06-05","close":23.0762},{"date":"2023-06-06","close":23.666},{"date":"2023-06-07","close":23.6184},{"date":"2023-06-08","close":23.7991},{"date":"2023-06-09","close":23.8562},{"date":"2023-06-12","close":24.1986},{"date":"2023-06-13","close":24.893},{"date":"2023-06-14","close":24.9025},{"date":"2023-06-15","close":25.1594},{"date":"2023-06-16","close":24.9311},{"date":"2023-06-20","close":24.6457},{"date":"2023-06-21","close":24.3413},{"date":"2023-06-22","close":24.3033},{"date":"2023-06-23","close":23.7516},{"date":"2023-06-26","close":23.685},{"date":"2023-06-27","close":24.1891},{"date":"2023-06-28","close":24.2557},{"date":"2023-06-29","close":24.4712},{"date":"2023-06-30","close":24.9405},{"date":"2023-07-03","close":25.2087},{"date":"2023-07-05","close":25.0555},{"date":"2023-07-06","close":24.6245},{"date":"2023-07-07","close":24.998},{"date":"2023-07-10","close":25.18},{"date":"2023-07-11","close":25.4194},{"date":"2023-07-12","close":25.8121},{"date":"2023-07-13","close":26.1761},{"date":"2023-07-14","close":25.8121},{"date":"2023-07-17","close":26.0228},{"date":"2023-07-18","close":26.2527},{"date":"2023-07-19","close":26.2527},{"date":"2023-07-20","close":25.6589},{"date":"2023-07-21","close":25.4529},{"date":"2023-07-24","close":25.5439},{"date":"2023-07-25","close":25.6684},{"date":"2023-07-26","close":25.9079},{"date":"2023-07-27","close":25.7163},{"date":"2023-07-28","close":26.3772},{"date":"2023-07-31","close":26.5879},{"date":"2023-08-01","close":26.473},{"date":"2023-08-02","close":25.678},{"date":"2023-08-03","close":25.5918},{"date":"2023-08-04","close":25.2566},{"date":"2023-08-07","close":25.247},{"date":"2023-08-08","close":24.9405},{"date":"2023-08-09","close":24.5766},{"date":"2023-08-10","close":24.2318},{"date":"2023-08-11","close":23.9253},{"date":"2023-08-14","close":23.8774},{"date":"2023-08-15","close":23.4464},{"date":"2023-08-16","close":23.025},{"date":"2023-08-17","close":22.843},{"date":"2023-08-18","close":22.8047},{"date":"2023-08-21","close":23.0537},{"date":"2023-08-22","close":22.9962},{"date":"2023-08-23","close":23.3793},{"date":"2023-08-24","close":22.7951},{"date":"2023-08-25","close":23.092},{"date":"2023-08-28","close":23.3219},{"date":"2023-08-29","close":23.9253},{"date":"2023-08-30","close":23.8965},{"date":"2023-08-31","close":23.8582},{"date":"2023-09-01","close":24.0402},{"date":"2023-09-05","close":23.954},{"date":"2023-09-06","close":23.7433},{"date":"2023-09-07","close":23.2931},{"date":"2023-09-08","close":23.1255},{"date":"2023-09-11","close":23.4464},{"date":"2023-09-12","close":23.4799},{"date":"2023-09-13","close":23.3889},{"date":"2023-09-14","close":23.7098},{"date":"2023-09-15","close":23.5326},{"date":"2023-09-18","close":23.3793},{"date":"2023-09-19","close":23.3602},{"date":"2023-09-20","close":22.91},{"date":"2023-09-21","close":22.3833},{"date":"2023-09-22","close":22.4695},{"date":"2023-09-25","close":22.4982},{"date":"2023-09-26","close":22.048},{"date":"2023-09-27","close":22.1725},{"date":"2023-09-28","close":22.5461},{"date":"2023-09-29","close":22.4982},{"date":"2023-10-02","close":22.2779},{"date":"2023-10-03","close":21.7703},{"date":"2023-10-04","close":21.9044},{"date":"2023-10-05","close":21.7799},{"date":"2023-10-06","close":22.1342},{"date":"2023-10-09","close":21.9523},{"date":"2023-10-10","close":22.4216},{"date":"2023-10-11","close":22.5461},{"date":"2023-10-12","close":22.2683},{"date":"2023-10-13","close":21.8086},{"date":"2023-10-16","close":22.1917},{"date":"2023-10-17","close":22.1342},{"date":"2023-10-18","close":21.4542},{"date":"2023-10-19","close":20.9657},{"date":"2023-10-20","close":20.6784},{"date":"2023-10-23","close":20.4869},{"date":"2023-10-24","close":20.7742},{"date":"2023-10-25","close":20.3049},{"date":"2023-10-26","close":20.1133},{"date":"2023-10-27","close":19.9697},{"date":"2023-10-30","close":19.9122},{"date":"2023-10-31","close":19.9792},{"date":"2023-11-01","close":20.1804},{"date":"2023-11-02","close":20.7838},{"date":"2023-11-03","close":21.368},{"date":"2023-11-06","close":21.2052},{"date":"2023-11-07","close":21.186},{"date":"2023-11-08","close":21.0615},{"date":"2023-11-09","close":20.755},{"date":"2023-11-10","close":20.9849},{"date":"2023-11-13","close":20.937},{"date":"2023-11-14","close":21.9235},{"date":"2023-11-15","close":22.1917},{"date":"2023-11-16","close":21.9331},{"date":"2023-11-17","close":22.1438},{"date":"2023-11-20","close":22.3641},{"date":"2023-11-21","close":21.9523},{"date":"2023-11-22","close":21.9714},{"date":"2023-11-24","close":22.1725},{"date":"2023-11-27","close":21.9906},{"date":"2023-11-28","close":22.0289},{"date":"2023-11-29","close":22.2396},{"date":"2023-11-30","close":22.1438},{"date":"2023-12-01","close":22.3928},{"date":"2023-12-04","close":22.1534},{"date":"2023-12-05","close":22.0193},{"date":"2023-12-06","close":22.163},{"date":"2023-12-07","close":22.2971},{"date":"2023-12-08","close":22.3833},{"date":"2023-12-11","close":22.4886},{"date":"2023-12-12","close":22.3833},{"date":"2023-12-13","close":22.7759},{"date":"2023-12-14","close":23.5039},{"date":"2023-12-15","close":23.4081},{"date":"2023-12-18","close":23.3889},{"date":"2023-12-19","close":23.6667},{"date":"2023-12-20","close":23.1303},{"date":"2023-12-21","close":23.6188},{"date":"2023-12-22","close":23.6571},{"date":"2023-12-26","close":24.0115},{"date":"2023-12-27","close":24.0306},{"date":"2023-12-28","close":24.0635},{"date":"2023-12-29","close":23.8412},{"date":"2024-01-02","close":23.4063},{"date":"2024-01-03","close":22.8265},{"date":"2024-01-04","close":22.7395},{"date":"2024-01-05","close":22.8072},{"date":"2024-01-08","close":23.1357},{"date":"2024-01-09","close":22.9425},{"date":"2024-01-10","close":22.7878},{"date":"2024-01-11","close":22.7588},{"date":"2024-01-12","close":22.4496},{"date":"2024-01-16","close":22.1693},{"date":"2024-01-17","close":21.7345},{"date":"2024-01-18","close":21.9664},{"date":"2024-01-19","close":22.1307},{"date":"2024-01-22","close":22.2756},{"date":"2024-01-23","close":22.5076},{"date":"2024-01-24","close":22.4206},{"date":"2024-01-25","close":22.353},{"date":"2024-01-26","close":22.1597},{"date":"2024-01-29","close":22.5076},{"date":"2024-01-30","close":22.3143},{"date":"2024-01-31","close":21.9761},{"date":"2024-02-01","close":22.208},{"date":"2024-02-02","close":22.1983},{"date":"2024-02-05","close":21.9857},{"date":"2024-02-06","close":22.4593},{"date":"2024-02-07","close":22.6042},{"date":"2024-02-08","close":22.7782},{"date":"2024-02-09","close":23.0488},{"date":"2024-02-12","close":23.3},{"date":"2024-02-13","close":22.5366},{"date":"2024-02-14","close":22.9231},{"date":"2024-02-15","close":23.1551},{"date":"2024-02-16","close":23.0488},{"date":"2024-02-20","close":22.6332},{"date":"2024-02-21","close":22.7105},{"date":"2024-02-22","close":22.9135},{"date":"2024-02-23","close":22.7782},{"date":"2024-02-26","close":22.8362},{"date":"2024-02-27","close":23.1068},{"date":"2024-02-28","close":22.9908},{"date":"2024-02-29","close":23.3387},{"date":"2024-03-01","close":23.7349},{"date":"2024-03-04","close":23.503},{"date":"2024-03-05","close":23.0101},{"date":"2024-03-06","close":23.445},{"date":"2024-03-07","close":23.7156},{"date":"2024-03-08","close":23.4257},{"date":"2024-03-11","close":23.4547},{"date":"2024-03-12","close":23.6866},{"date":"2024-03-13","close":23.503},{"date":"2024-03-14","close":23.0874},{"date":"2024-03-15","close":23.0294},{"date":"2024-03-18","close":23.1454},{"date":"2024-03-19","close":23.1551},{"date":"2024-03-20","close":23.5803},{"date":"2024-03-21","close":23.6479},{"date":"2024-03-22","close":23.532},{"date":"2024-03-25","close":23.474},{"date":"2024-03-26","close":23.3677},{"date":"2024-03-27","close":23.8412},{"date":"2024-03-28","close":23.8702},{"date":"2024-04-01","close":23.8992},{"date":"2024-04-02","close":23.5223},{"date":"2024-04-03","close":23.59},{"date":"2024-04-04","close":23.3097},{"date":"2024-04-05","close":23.445},{"date":"2024-04-08","close":23.6383},{"date":"2024-04-09","close":23.9669},{"date":"2024-04-10","close":23.474},{"date":"2024-04-11","close":23.6189},{"date":"2024-04-12","close":22.9328},{"date":"2024-04-15","close":22.6042},{"date":"2024-04-16","close":22.3046},{"date":"2024-04-17","close":22.1403},{"date":"2024-04-18","close":21.9471},{"date":"2024-04-19","close":21.5702},{"date":"2024-04-22","close":21.7441},{"date":"2024-04-23","close":21.9954},{"date":"2024-04-24","close":22.1403},{"date":"2024-04-25","close":22.1017},{"date":"2024-04-26","close":22.4883},{"date":"2024-04-29","close":22.8845},{"date":"2024-04-30","close":22.4689},{"date":"2024-05-01","close":22.4303},{"date":"2024-05-02","close":22.9521},{"date":"2024-05-03","close":23.2421},{"date":"2024-05-06","close":23.5416},{"date":"2024-05-07","close":23.3967},{"date":"2024-05-08","close":23.2904},{"date":"2024-05-09","close":23.474},{"date":"2024-05-10","close":23.2131},{"date":"2024-05-13","close":23.503},{"date":"2024-05-14","close":23.9185},{"date":"2024-05-15","close":23.9958},{"date":"2024-05-16","close":23.8509},{"date":"2024-05-17","close":23.8702},{"date":"2024-05-20","close":23.9669},{"date":"2024-05-21","close":23.9089},{"date":"2024-05-22","close":23.8605},{"date":"2024-05-23","close":23.5126},{"date":"2024-05-24","close":23.9282},{"date":"2024-05-28","close":24.1408},{"date":"2024-05-29","close":23.7059},{"date":"2024-05-30","close":23.8219},{"date":"2024-05-31","close":23.8799},{"date":"2024-06-03","close":23.9862},{"date":"2024-06-04","close":23.6769},{"date":"2024-06-05","close":24.0732},{"date":"2024-06-06","close":23.9572},{"date":"2024-06-07","close":23.6769},{"date":"2024-06-10","close":23.8219},{"date":"2024-06-11","close":23.6479},{"date":"2024-06-12","close":23.9572},{"date":"2024-06-13","close":23.6479},{"date":"2024-06-14","close":23.2904},{"date":"2024-06-17","close":23.4547},{"date":"2024-06-18","close":23.4063},{"date":"2024-06-20","close":23.1647},{"date":"2024-06-21","close":22.9425},{"date":"2024-06-24","close":22.8265},{"date":"2024-06-25","close":22.9038},{"date":"2024-06-26","close":22.9715},{"date":"2024-06-27","close":22.9744},{"date":"2024-06-28","close":22.877},{"date":"2024-07-01","close":22.8965},{"date":"2024-07-02","close":22.9939},{"date":"2024-07-03","close":23.3834},{"date":"2024-07-05","close":23.6269},{"date":"2024-07-08","close":23.6853},{"date":"2024-07-09","close":23.5782},{"date":"2024-07-10","close":23.9775},{"date":"2024-07-11","close":24.0262},{"date":"2024-07-12","close":24.4742},{"date":"2024-07-15","close":24.4352},{"date":"2024-07-16","close":24.7956},{"date":"2024-07-17","close":24.1723},{"date":"2024-07-18","close":23.7925},{"date":"2024-07-19","close":23.3542},{"date":"2024-07-22","close":23.7145},{"date":"2024-07-23","close":23.5295},{"date":"2024-07-24","close":22.7406},{"date":"2024-07-25","close":22.3413},{"date":"2024-07-26","close":22.5653},{"date":"2024-07-29","close":22.5361},{"date":"2024-07-30","close":22.1271},{"date":"2024-07-31","close":22.7796},{"date":"2024-08-01","close":21.8252},{"date":"2024-08-02","close":20.9194},{"date":"2024-08-05","close":20.1695},{"date":"2024-08-06","close":20.3254},{"date":"2024-08-07","close":20.0527},{"date":"2024-08-08","close":20.6175},{"date":"2024-08-09","close":20.6565},{"date":"2024-08-12","close":20.452},{"date":"2024-08-13","close":20.9292},{"date":"2024-08-14","close":20.7734},{"date":"2024-08-15","close":21.2895},{"date":"2024-08-16","close":21.421},{"date":"2024-08-19","close":21.7375},{"date":"2024-08-20","close":21.572},{"date":"2024-08-21","close":22.0005},{"date":"2024-08-22","close":21.533},{"date":"2024-08-23","close":22.1855},{"date":"2024-08-26","close":21.9713},{"date":"2024-08-27","close":22.0297},{"date":"2024-08-28","close":21.7278},{"date":"2024-08-29","close":21.9713},{"date":"2024-08-30","close":22.1173},{"date":"2024-09-03","close":21.2019},{"date":"2024-09-04","close":21.1142},{"date":"2024-09-05","close":21.2116},{"date":"2024-09-06","close":20.4227},{"date":"2024-09-09","close":20.6467},{"date":"2024-09-10","close":20.4714},{"date":"2024-09-11","close":21.0947},{"date":"2024-09-12","close":21.1337},{"date":"2024-09-13","close":21.3606},{"date":"2024-09-16","close":21.3324},{"date":"2024-09-17","close":21.5135},{"date":"2024-09-18","close":21.4259},{"date":"2024-09-19","close":22.0784},{"date":"2024-09-20","close":21.7473},{"date":"2024-09-23","close":21.8933},{"date":"2024-09-24","close":22.3413},{"date":"2024-09-25","close":22.1563},{"date":"2024-09-26","close":22.8672},{"date":"2024-09-27","close":23.1302},{"date":"2024-09-30","close":22.8672},{"date":"2024-10-01","close":22.5751},{"date":"2024-10-02","close":22.7212},{"date":"2024-10-03","close":22.3219},{"date":"2024-10-04","close":22.6919},{"date":"2024-10-07","close":22.8575},{"date":"2024-10-08","close":22.5848},{"date":"2024-10-09","close":22.7114},{"date":"2024-10-10","close":22.6919},{"date":"2024-10-11","close":22.8283},{"date":"2024-10-14","close":22.7504},{"date":"2024-10-15","close":22.205},{"date":"2024-10-16","close":22.3316},{"date":"2024-10-17","close":22.1076},{"date":"2024-10-18","close":22.2732},{"date":"2024-10-21","close":22.1563},{"date":"2024-10-22","close":22.2732},{"date":"2024-10-23","close":22.0784},{"date":"2024-10-24","close":22.2245},{"date":"2024-10-25","close":22.4387},{"date":"2024-10-28","close":22.877},{"date":"2024-10-29","close":22.7504},{"date":"2024-10-30","close":22.3803},{"date":"2024-10-31","close":21.8641},{"date":"2024-11-01","close":22.0102},{"date":"2024-11-04","close":22.0979},{"date":"2024-11-05","close":22.3316},{"date":"2024-11-06","close":22.4387},{"date":"2024-11-07","close":23.0815},{"date":"2024-11-08","close":22.9841},{"date":"2024-11-11","close":23.3152},{"date":"2024-11-12","close":22.9354},{"date":"2024-11-13","close":22.8186},{"date":"2024-11-14","close":22.5556},{"date":"2024-11-15","close":22.4777},{"date":"2024-11-18","close":22.7504},{"date":"2024-11-19","close":22.8283},{"date":"2024-11-20","close":22.7406},{"date":"2024-11-21","close":22.8088},{"date":"2024-11-22","close":22.9452},{"date":"2024-11-25","close":23.1399},{"date":"2024-11-26","close":22.7991},{"date":"2024-11-27","close":22.7601},{"date":"2024-11-29","close":23.0328},{"date":"2024-12-02","close":23.2665},{"date":"2024-12-03","close":23.0718},{"date":"2024-12-04","close":23.1205},{"date":"2024-12-05","close":23.0036},{"date":"2024-12-06","close":23.2081},{"date":"2024-12-09","close":23.5879},{"date":"2024-12-10","close":23.2763},{"date":"2024-12-11","close":23.4905},{"date":"2024-12-12","close":23.3932},{"date":"2024-12-13","close":23.2763},{"date":"2024-12-16","close":23.3055},{"date":"2024-12-17","close":23.1886},{"date":"2024-12-18","close":22.4582},{"date":"2024-12-19","close":22.3803},{"date":"2024-12-20","close":22.614},{"date":"2024-12-23","close":22.8672},{"date":"2024-12-24","close":23.101},{"date":"2024-12-26","close":23.51},{"date":"2024-12-27","close":23.1789},{"date":"2024-12-30","close":22.7756},{"date":"2024-12-31","close":22.6376},{"date":"2025-01-02","close":22.7263},{"date":"2025-01-03","close":23.0517},{"date":"2025-01-06","close":23.5743},{"date":"2025-01-07","close":23.3475},{"date":"2025-01-08","close":23.0517},{"date":"2025-01-10","close":22.539},{"date":"2025-01-13","close":22.5094},{"date":"2025-01-14","close":22.5883},{"date":"2025-01-15","close":23.1207},{"date":"2025-01-16","close":23.0714},{"date":"2025-01-17","close":23.3278},{"date":"2025-01-21","close":23.7024},{"date":"2025-01-22","close":23.5545},{"date":"2025-01-23","close":23.6827},{"date":"2025-01-24","close":23.6433},{"date":"2025-01-27","close":22.9827},{"date":"2025-01-28","close":22.9334},{"date":"2025-01-29","close":22.8249},{"date":"2025-01-30","close":23.101},{"date":"2025-01-31","close":22.8545},{"date":"2025-02-03","close":22.2925},{"date":"2025-02-04","close":22.7559},{"date":"2025-02-05","close":22.894},{"date":"2025-02-06","close":22.9925},{"date":"2025-02-07","close":22.7559},{"date":"2025-02-10","close":22.9235},{"date":"2025-02-11","close":22.5982},{"date":"2025-02-12","close":22.7362},{"date":"2025-02-13","close":23.2982},{"date":"2025-02-14","close":23.456},{"date":"2025-02-18","close":23.732},{"date":"2025-02-19","close":23.7813},{"date":"2025-02-20","close":23.8898},{"date":"2025-02-21","close":23.4165},{"date":"2025-02-24","close":23.17},{"date":"2025-02-25","close":22.9235},{"date":"2025-02-26","close":23.1109},{"date":"2025-02-27","close":22.6277},{"date":"2025-02-28","close":22.3714},{"date":"2025-03-03","close":21.8587},{"date":"2025-03-04","close":21.6418},{"date":"2025-03-05","close":22.4897},{"date":"2025-03-06","close":22.3024},{"date":"2025-03-07","close":22.6573},{"date":"2025-03-10","close":21.977},{"date":"2025-03-11","close":21.9869},{"date":"2025-03-12","close":22.0657},{"date":"2025-03-13","close":21.8686},{"date":"2025-03-14","close":22.3911},{"date":"2025-03-17","close":22.6968},{"date":"2025-03-18","close":22.5784},{"date":"2025-03-19","close":22.6968},{"date":"2025-03-20","close":22.3911},{"date":"2025-03-21","close":22.2432},{"date":"2025-03-24","close":22.539},{"date":"2025-03-25","close":22.539},{"date":"2025-03-26","close":22.1742},{"date":"2025-03-27","close":21.8193},{"date":"2025-03-28","close":21.1094},{"date":"2025-03-31","close":20.8432},{"date":"2025-04-01","close":20.8432},{"date":"2025-04-02","close":20.9418},{"date":"2025-04-03","close":19.66},{"date":"2025-04-04","close":18.4571},{"date":"2025-04-07","close":18.1318},{"date":"2025-04-08","close":17.5008},{"date":"2025-04-09","close":19.4628},{"date":"2025-04-10","close":18.7825},{"date":"2025-04-11","close":19.2853},{"date":"2025-04-14","close":19.4727},{"date":"2025-04-15","close":19.4332},{"date":"2025-04-16","close":19.0191},{"date":"2025-04-17","close":19.1276},{"date":"2025-04-21","close":18.7529},{"date":"2025-04-22","close":19.2163},{"date":"2025-04-23","close":19.7093},{"date":"2025-04-24","close":20.4192},{"date":"2025-04-25","close":20.4685},{"date":"2025-04-28","close":20.5375},{"date":"2025-04-29","close":20.6361},{"date":"2025-04-30","close":20.4586},{"date":"2025-05-01","close":20.4291},{"date":"2025-05-02","close":21.0009},{"date":"2025-05-05","close":20.9713},{"date":"2025-05-06","close":20.853},{"date":"2025-05-07","close":20.7051},{"date":"2025-05-08","close":21.0009},{"date":"2025-05-09","close":21.2178},{"date":"2025-05-12","close":22.1545},{"date":"2025-05-13","close":22.3813},{"date":"2025-05-14","close":22.4207},{"date":"2025-05-15","close":22.2728},{"date":"2025-05-16","close":22.3813},{"date":"2025-05-19","close":22.2432},{"date":"2025-05-20","close":22.2235},{"date":"2025-05-21","close":21.9376},{"date":"2025-05-22","close":21.7995},{"date":"2025-05-23","close":21.6319},{"date":"2025-05-27","close":22.0165},{"date":"2025-05-28","close":21.8587},{"date":"2025-05-29","close":21.9967},{"date":"2025-05-30","close":21.6516},{"date":"2025-06-02","close":21.5629},{"date":"2025-06-03","close":21.8291},{"date":"2025-06-04","close":22.0756},{"date":"2025-06-05","close":21.908},{"date":"2025-06-06","close":22.115},{"date":"2025-06-09","close":22.4207},{"date":"2025-06-10","close":22.7461},{"date":"2025-06-11","close":22.7658},{"date":"2025-06-12","close":22.6968},{"date":"2025-06-13","close":22.1939},{"date":"2025-06-16","close":22.4897},{"date":"2025-06-17","close":22.0855},{"date":"2025-06-18","close":22.1643},{"date":"2025-06-20","close":21.9376},{"date":"2025-06-23","close":22.2136},{"date":"2025-06-24","close":22.7756},{"date":"2025-06-25","close":22.8052},{"date":"2025-06-26","close":23.1799},{"date":"2025-06-27","close":23.1709},{"date":"2025-06-30","close":23.1411},{"date":"2025-07-01","close":23.1809},{"date":"2025-07-02","close":23.6377},{"date":"2025-07-03","close":23.9059},{"date":"2025-07-07","close":23.3001},{"date":"2025-07-08","close":23.7569},{"date":"2025-07-09","close":23.9258},{"date":"2025-07-10","close":24.1641},{"date":"2025-07-11","close":24.0151},{"date":"2025-07-14","close":24.2039},{"date":"2025-07-15","close":24.1343},{"date":"2025-07-16","close":24.0251},{"date":"2025-07-17","close":24.5515},{"date":"2025-07-18","close":24.6359},{"date":"2025-07-21","close":24.7104},{"date":"2025-07-22","close":24.8891},{"date":"2025-07-23","close":25.2765},{"date":"2025-07-24","close":25.0381},{"date":"2025-07-25","close":24.9885},{"date":"2025-07-28","close":24.8395},{"date":"2025-07-29","close":24.4635},{"date":"2025-07-30","close":24.2648},{"date":"2025-07-31","close":23.8477},{"date":"2025-08-01","close":23.51},{"date":"2025-08-04","close":23.8477},{"date":"2025-08-05","close":23.9967},{"date":"2025-08-06","close":24.0562},{"date":"2025-08-07","close":24.1754},{"date":"2025-08-08","close":24.7019},{"date":"2025-08-11","close":25.0396},{"date":"2025-08-12","close":25.5461},{"date":"2025-08-13","close":25.6752},{"date":"2025-08-14","close":25.3574},{"date":"2025-08-15","close":25.5461},{"date":"2025-08-18","close":25.5262},{"date":"2025-08-19","close":25.3475},{"date":"2025-08-20","close":25.119},{"date":"2025-08-21","close":25.0594},{"date":"2025-08-22","close":25.9633},{"date":"2025-08-25","close":25.8639},{"date":"2025-08-26","close":25.9931},{"date":"2025-08-27","close":25.9186},{"date":"2025-08-28","close":26.0626},{"date":"2025-08-29","close":25.8281},{"date":"2025-09-02","close":25.3872},{"date":"2025-09-03","close":25.3028},{"date":"2025-09-04","close":25.4269},{"date":"2025-09-05","close":25.7646},{"date":"2025-09-08","close":26.1023},{"date":"2025-09-09","close":26.0229},{"date":"2025-09-10","close":25.705},{"date":"2025-09-11","close":26.2513},{"date":"2025-09-12","close":26.1619},{"date":"2025-09-15","close":26.6685},{"date":"2025-09-16","close":26.9615},{"date":"2025-09-17","close":27.2843},{"date":"2025-09-18","close":27.7908},{"date":"2025-09-19","close":27.7809},{"date":"2025-09-22","close":28.1583},{"date":"2025-09-23","close":27.8604},{"date":"2025-09-24","close":27.6617},{"date":"2025-09-25","close":27.7213},{"date":"2025-09-26","close":27.761},{"date":"2025-09-29","close":27.8405},{"date":"2025-09-30","close":28.0888},{"date":"2025-10-01","close":28.5755},{"date":"2025-10-02","close":28.9231},{"date":"2025-10-03","close":29.1516},{"date":"2025-10-06","close":29.3601},{"date":"2025-10-07","close":28.8437},{"date":"2025-10-08","close":29.1119},{"date":"2025-10-09","close":28.8536},{"date":"2025-10-10","close":27.3935},{"date":"2025-10-13","close":28.7873},{"date":"2025-10-14","close":28.7841},{"date":"2025-10-15","close":29.1459},{"date":"2025-10-16","close":28.933},{"date":"2025-10-17","close":28.7145},{"date":"2025-10-20","close":29.1474},{"date":"2025-10-21","close":28.9628},{"date":"2025-10-22","close":28.4795},{"date":"2025-10-23","close":29.04},{"date":"2025-10-24","close":29.7699},{"date":"2025-10-27","close":30.0802},{"date":"2025-10-28","close":30.1044},{"date":"2025-10-29","close":30.5024},{"date":"2025-10-30","close":30.1598},{"date":"2025-10-31","close":30.3705},{"date":"2025-11-03","close":30.3074},{"date":"2025-11-04","close":29.2227},{"date":"2025-11-05","close":29.8026},{"date":"2025-11-06","close":29.4462},{"date":"2025-11-07","close":29.4048},{"date":"2025-11-10","close":30.1547},{"date":"2025-11-11","close":29.9278},{"date":"2025-11-12","close":29.9263},{"date":"2025-11-13","close":29.2608},{"date":"2025-11-14","close":29.1016},{"date":"2025-11-17","close":28.6076},{"date":"2025-11-18","close":28.357},{"date":"2025-11-19","close":28.3856},{"date":"2025-11-20","close":27.4175},{"date":"2025-11-21","close":27.6617},{"date":"2025-11-24","close":28.0987},{"date":"2025-11-25","close":28.3779},{"date":"2025-11-26","close":28.789},{"date":"2025-11-28","close":29.2829},{"date":"2025-12-01","close":28.9474},{"date":"2025-12-02","close":29.2225},{"date":"2025-12-03","close":29.6086},{"date":"2025-12-04","close":29.7721},{"date":"2025-12-05","close":30.0061},{"date":"2025-12-08","close":30.0178},{"date":"2025-12-09","close":30.0355},{"date":"2025-12-10","close":30.4069},{"date":"2025-12-11","close":30.4499},{"date":"2025-12-12","close":29.8369},{"date":"2025-12-15","close":29.5635},{"date":"2025-12-16","close":29.4168},{"date":"2025-12-17","close":28.9564},{"date":"2025-12-18","close":29.201},{"date":"2025-12-19","close":29.6233},{"date":"2025-12-22","close":30.0852},{"date":"2025-12-23","close":30.0163},{"date":"2025-12-24","close":30.1001},{"date":"2025-12-26","close":30.2541},{"date":"2025-12-29","close":29.817},{"date":"2025-12-30","close":29.8817},{"date":"2025-12-31","close":29.5256},{"date":"2026-01-02","close":30.4007},{"date":"2026-01-05","close":30.74},{"date":"2026-01-06","close":31.4387},{"date":"2026-01-07","close":31.2091},{"date":"2026-01-08","close":31.3189},{"date":"2026-01-09","close":31.768},{"date":"2026-01-12","close":32.1473},{"date":"2026-01-13","close":32.3768},{"date":"2026-01-14","close":32.287},{"date":"2026-01-15","close":32.4741},{"date":"2026-01-16","close":32.3968},{"date":"2026-01-20","close":31.9477},{"date":"2026-01-21","close":33.0755},{"date":"2026-01-22","close":33.4308},{"date":"2026-01-23","close":33.1197},{"date":"2026-01-26","close":32.7711},{"date":"2026-01-27","close":33.325},{"date":"2026-01-28","close":33.3949},{"date":"2026-01-29","close":33.1653},{"date":"2026-01-30","close":32.0774},{"date":"2026-02-02","close":32.0575},{"date":"2026-02-03","close":32.277},{"date":"2026-02-04","close":32.1672},{"date":"2026-02-05","close":31.3389},{"date":"2026-02-06","close":32.5665},{"date":"2026-02-09","close":32.786},{"date":"2026-02-10","close":32.806},{"date":"2026-02-11","close":33.1154},{"date":"2026-02-12","close":32.317},{"date":"2026-02-13","close":32.6463},{"date":"2026-02-17","close":32.5465},{"date":"2026-02-18","close":32.5864},{"date":"2026-02-19","close":32.3569},{"date":"2026-02-20","close":32.4739},{"date":"2026-02-23","close":32.4367},{"date":"2026-02-24","close":33.1866},{"date":"2026-02-25","close":33.5652},{"date":"2026-02-26","close":33.1082},{"date":"2026-02-27","close":32.5927},{"date":"2026-03-02","close":32.4966},{"date":"2026-03-03","close":31.0295},{"date":"2026-03-04","close":31.3289},{"date":"2026-03-05","close":30.6712},{"date":"2026-03-06","close":30.1013},{"date":"2026-03-09","close":30.6502},{"date":"2026-03-10","close":30.9496},{"date":"2026-03-11","close":31.1492},{"date":"2026-03-12","close":30.3508},{"date":"2026-03-13","close":30.0813},{"date":"2026-03-16","close":30.6402},{"date":"2026-03-17","close":30.7479},{"date":"2026-03-18","close":30.1943},{"date":"2026-03-19","close":30.2604},{"date":"2026-03-20","close":29.2629},{"date":"2026-03-23","close":30.175},{"date":"2026-03-24","close":30.3708},{"date":"2026-03-25","close":30.8299},{"date":"2026-03-26","close":29.8516},{"date":"2026-03-27","close":29.5593},{"date":"2026-03-30","close":29.0583},{"date":"2026-03-31","close":30.4606},{"date":"2026-04-01","close":30.8498},{"date":"2026-04-02","close":30.901},{"date":"2026-04-06","close":31.0067},{"date":"2026-04-07","close":30.9622},{"date":"2026-04-08","close":32.455},{"date":"2026-04-09","close":32.5665},{"date":"2026-04-10","close":32.9055},{"date":"2026-04-13","close":33.5554},{"date":"2026-04-14","close":34.1634},{"date":"2026-04-15","close":34.1135},{"date":"2026-04-16","close":34.9119},{"date":"2026-04-17","close":35.5736},{"date":"2026-04-20","close":35.5783},{"date":"2026-04-21","close":35.3152},{"date":"2026-04-22","close":35.7165},{"date":"2026-04-23","close":35.4309},{"date":"2026-04-24","close":36.0378},{"date":"2026-04-27","close":36.2892},{"date":"2026-04-28","close":35.5894},{"date":"2026-04-29","close":36.2992},{"date":"2026-04-30","close":37.4085},{"date":"2026-05-01","close":37.7666},{"date":"2026-05-04","close":37.3921},{"date":"2026-05-05","close":38.2432},{"date":"2026-05-06","close":39.4208},{"date":"2026-05-07","close":38.8442},{"date":"2026-05-08","close":39.7325},{"date":"2026-05-11","close":40.6707},{"date":"2026-05-12","close":39.7724},{"date":"2026-05-13","close":40.6705},{"date":"2026-05-14","close":40.5659},{"date":"2026-05-15","close":39.2335},{"date":"2026-05-18","close":38.569},{"date":"2026-05-19","close":37.78},{"date":"2026-05-20","close":38.5836},{"date":"2026-05-21","close":39.4031},{"date":"2026-05-22","close":40.3265},{"date":"2026-05-26","close":41.5789},{"date":"2026-05-27","close":41.2832},{"date":"2026-05-28","close":41.9893},{"date":"2026-05-29","close":41.5146},{"date":"2026-06-01","close":41.4895},{"date":"2026-06-02","close":42.4472},{"date":"2026-06-03","close":42.0066},{"date":"2026-06-04","close":41.8284},{"date":"2026-06-05","close":38.5448},{"date":"2026-06-08","close":39.0538},{"date":"2026-06-09","close":38.5747},{"date":"2026-06-10","close":37.1875},{"date":"2026-06-11","close":38.8941},{"date":"2026-06-12","close":39.6826},{"date":"2026-06-15","close":40.5817},{"date":"2026-06-16","close":39.5791},{"date":"2026-06-17","close":39.0983},{"date":"2026-06-18","close":40.0387},{"date":"2026-06-22","close":40.1816},{"date":"2026-06-23","close":38.2454},{"date":"2026-06-24","close":37.8133},{"date":"2026-06-25","close":37.9381},{"date":"2026-06-26","close":36.9785},{"date":"2026-06-29","close":37.7922},{"date":"2026-06-30","close":38.57},{"date":"2026-07-01","close":37.8179},{"date":"2026-07-02","close":36.74},{"date":"2026-07-06","close":37.63},{"date":"2026-07-07","close":36.07},{"date":"2026-07-08","close":35.97},{"date":"2026-07-09","close":36.58},{"date":"2026-07-10","close":36.5374},{"date":"2026-07-13","close":35.37},{"date":"2026-07-14","close":35.66},{"date":"2026-07-15","close":35.695},{"date":"2026-07-16","close":34.383},{"date":"2026-07-17","close":33.95},{"date":"2026-07-20","close":33.79},{"date":"2026-07-21","close":35.0},{"date":"2026-07-22","close":35.03},{"date":"2026-07-23","close":34.3366},{"date":"2026-07-24","close":33.4477},{"date":"2026-07-27","close":33.4951},{"date":"2026-07-28","close":32.78},{"date":"2026-07-29","close":31.9633},{"date":"2026-07-30","close":33.4144},{"date":"2026-07-31","close":33.4068},{"date":"2026-08-03","close":33.89},{"date":"2026-08-04","close":35.0},{"date":"2026-08-05","close":34.9113},{"date":"2026-08-06","close":34.89},{"date":"2026-08-07","close":35.78},{"date":"2026-08-10","close":35.5698},{"date":"2026-08-11","close":35.54},{"date":"2026-08-12","close":35.92},{"date":"2026-08-13","close":35.7577},{"date":"2026-08-14","close":36.095},{"date":"2026-08-17","close":36.0999},{"date":"2026-08-18","close":34.7751},{"date":"2026-08-19","close":34.635},{"date":"2026-08-20","close":34.4028},{"date":"2026-08-21","close":34.925},{"date":"2026-08-24","close":34.25},{"date":"2026-08-25","close":34.4892},{"date":"2026-08-26","close":34.27},{"date":"2026-08-27","close":34.814},{"date":"2026-08-28","close":34.58},{"date":"2026-08-31","close":34.5111},{"date":"2026-09-01","close":34.03},{"date":"2026-09-02","close":34.0959},{"date":"2026-09-03","close":34.49},{"date":"2026-09-04","close":34.76},{"date":"2026-09-08","close":34.7087},{"date":"2026-09-09","close":34.535},{"date":"2026-09-10","close":33.8631},{"date":"2026-09-11","close":34.2127},{"date":"2026-09-14","close":33.39},{"date":"2026-09-15","close":33.2128},{"date":"2026-09-16","close":33.035},{"date":"2026-09-17","close":33.85},{"date":"2026-09-18","close":33.5233},{"date":"2026-09-21","close":34.2419},{"date":"2026-09-22","close":34.3682},{"date":"2026-09-23","close":33.7143},{"date":"2026-09-24","close":33.4589},{"date":"2026-09-25","close":33.655},{"date":"2026-09-28","close":33.1176},{"date":"2026-09-29","close":33.1536},{"date":"2026-09-30","close":33.1216},{"date":"2026-10-01","close":33.05},{"date":"2026-10-02","close":33.53},{"date":"2026-10-05","close":33.72},{"date":"2026-10-06","close":33.9366},{"date":"2026-10-07","close":33.365},{"date":"2026-10-08","close":32.6004},{"date":"2026-10-09","close":32.7906},{"date":"2026-10-12","close":32.08},{"date":"2026-10-13","close":32.0596},{"date":"2026-10-14","close":31.1893},{"date":"2026-10-15","close":31.12},{"date":"2026-10-16","close":30.4403},{"date":"2026-10-19","close":30.5947},{"date":"2026-10-20","close":30.74},{"date":"2026-10-21","close":30.7},{"date":"2026-10-22","close":29.4839}],"chart_data":[{"date":"2024-10-23","open":22.23,"high":22.28,"low":21.88,"close":22.08,"volume":57026,"rsi_14":45.42,"sma_20":23.16,"sma_60":22.34,"sma_120":23.31},{"date":"2024-10-24","open":22.25,"high":22.34,"low":22.02,"close":22.22,"volume":47696,"rsi_14":40.4,"sma_20":23.12,"sma_60":22.33,"sma_120":23.3},{"date":"2024-10-25","open":22.46,"high":22.63,"low":22.38,"close":22.44,"volume":49992,"rsi_14":41.57,"sma_20":23.09,"sma_60":22.34,"sma_120":23.29},{"date":"2024-10-28","open":22.55,"high":22.97,"low":22.43,"close":22.88,"volume":75329,"rsi_14":55.51,"sma_20":23.09,"sma_60":22.37,"sma_120":23.28},{"date":"2024-10-29","open":22.8,"high":22.82,"low":22.62,"close":22.75,"volume":58084,"rsi_14":50.74,"sma_20":23.1,"sma_60":22.42,"sma_120":23.28},{"date":"2024-10-30","open":22.56,"high":22.69,"low":22.34,"close":22.38,"volume":55460,"rsi_14":44.81,"sma_20":23.08,"sma_60":22.45,"sma_120":23.26},{"date":"2024-10-31","open":22.22,"high":22.22,"low":21.77,"close":21.86,"volume":63496,"rsi_14":35.73,"sma_20":23.06,"sma_60":22.48,"sma_120":23.25},{"date":"2024-11-01","open":21.95,"high":22.2,"low":21.91,"close":22.01,"volume":72406,"rsi_14":39.27,"sma_20":23.02,"sma_60":22.51,"sma_120":23.24},{"date":"2024-11-04","open":22.11,"high":22.3,"low":22.05,"close":22.1,"volume":54388,"rsi_14":48.21,"sma_20":22.98,"sma_60":22.53,"sma_120":23.22},{"date":"2024-11-05","open":22.12,"high":22.33,"low":22.12,"close":22.33,"volume":70961,"rsi_14":50.0,"sma_20":22.97,"sma_60":22.56,"sma_120":23.2},{"date":"2024-11-06","open":22.38,"high":22.46,"low":22.06,"close":22.44,"volume":120678,"rsi_14":55.56,"sma_20":22.95,"sma_60":22.59,"sma_120":23.19},{"date":"2024-11-07","open":22.84,"high":23.13,"low":22.79,"close":23.08,"volume":258095,"rsi_14":61.69,"sma_20":22.97,"sma_60":22.63,"sma_120":23.18},{"date":"2024-11-08","open":22.87,"high":22.98,"low":22.8,"close":22.98,"volume":83624,"rsi_14":62.04,"sma_20":22.98,"sma_60":22.66,"sma_120":23.17},{"date":"2024-11-11","open":23.3,"high":23.35,"low":23.11,"close":23.32,"volume":86316,"rsi_14":64.27,"sma_20":23.01,"sma_60":22.69,"sma_120":23.17},{"date":"2024-11-12","open":23.21,"high":23.24,"low":22.78,"close":22.94,"volume":70362,"rsi_14":61.17,"sma_20":23.05,"sma_60":22.71,"sma_120":23.16},{"date":"2024-11-13","open":22.96,"high":23.08,"low":22.78,"close":22.82,"volume":91541,"rsi_14":57.8,"sma_20":23.07,"sma_60":22.73,"sma_120":23.15},{"date":"2024-11-14","open":22.8,"high":22.95,"low":22.48,"close":22.56,"volume":92067,"rsi_14":51.52,"sma_20":23.1,"sma_60":22.74,"sma_120":23.13},{"date":"2024-11-15","open":22.4,"high":22.56,"low":22.29,"close":22.48,"volume":52651,"rsi_14":44.29,"sma_20":23.11,"sma_60":22.76,"sma_120":23.12},{"date":"2024-11-18","open":22.62,"high":22.86,"low":22.6,"close":22.75,"volume":72603,"rsi_14":50.0,"sma_20":23.14,"sma_60":22.77,"sma_120":23.11},{"date":"2024-11-19","open":22.56,"high":22.88,"low":22.56,"close":22.83,"volume":78738,"rsi_14":56.69,"sma_20":23.17,"sma_60":22.78,"sma_120":23.1},{"date":"2024-11-20","open":22.69,"high":22.74,"low":22.52,"close":22.74,"volume":71605,"rsi_14":65.0,"sma_20":23.2,"sma_60":22.79,"sma_120":23.09},{"date":"2024-11-21","open":22.71,"high":22.83,"low":22.56,"close":22.81,"volume":70347,"rsi_14":64.04,"sma_20":23.23,"sma_60":22.81,"sma_120":23.08},{"date":"2024-11-22","open":22.67,"high":22.95,"low":22.61,"close":22.95,"volume":105238,"rsi_14":64.65,"sma_20":23.26,"sma_60":22.83,"sma_120":23.07},{"date":"2024-11-25","open":23.15,"high":23.26,"low":23.06,"close":23.14,"volume":75041,"rsi_14":64.16,"sma_20":23.27,"sma_60":22.85,"sma_120":23.06},{"date":"2024-11-26","open":23.06,"high":23.06,"low":22.75,"close":22.8,"volume":59582,"rsi_14":55.84,"sma_20":23.27,"sma_60":22.87,"sma_120":23.05},{"date":"2024-11-27","open":22.83,"high":23.0,"low":22.64,"close":22.76,"volume":66034,"rsi_14":43.53,"sma_20":23.29,"sma_60":22.9,"sma_120":23.04},{"date":"2024-11-29","open":22.84,"high":23.08,"low":22.83,"close":23.03,"volume":36492,"rsi_14":50.92,"sma_20":23.35,"sma_60":22.93,"sma_120":23.03},{"date":"2024-12-02","open":23.15,"high":23.32,"low":23.14,"close":23.27,"volume":83001,"rsi_14":49.05,"sma_20":23.42,"sma_60":22.98,"sma_120":23.02},{"date":"2024-12-03","open":23.09,"high":23.17,"low":22.92,"close":23.07,"volume":130755,"rsi_14":52.87,"sma_20":23.47,"sma_60":23.02,"sma_120":23.02},{"date":"2024-12-04","open":23.12,"high":23.18,"low":22.99,"close":23.12,"volume":102299,"rsi_14":56.54,"sma_20":23.51,"sma_60":23.07,"sma_120":23.01},{"date":"2024-12-05","open":23.15,"high":23.25,"low":22.99,"close":23.0,"volume":88147,"rsi_14":60.36,"sma_20":23.54,"sma_60":23.1,"sma_120":23.01},{"date":"2024-12-06","open":23.15,"high":23.22,"low":23.1,"close":23.21,"volume":73760,"rsi_14":65.96,"sma_20":23.54,"sma_60":23.14,"sma_120":23.0},{"date":"2024-12-09","open":23.47,"high":23.9,"low":23.44,"close":23.59,"volume":125203,"rsi_14":67.48,"sma_20":23.57,"sma_60":23.17,"sma_120":23.0},{"date":"2024-12-10","open":23.52,"high":23.52,"low":23.19,"close":23.28,"volume":92133,"rsi_14":58.52,"sma_20":23.57,"sma_60":23.21,"sma_120":23.0},{"date":"2024-12-11","open":23.39,"high":23.58,"low":23.26,"close":23.49,"volume":109394,"rsi_14":63.6,"sma_20":23.6,"sma_60":23.24,"sma_120":23.0},{"date":"2024-12-12","open":23.4,"high":23.52,"low":23.35,"close":23.39,"volume":108358,"rsi_14":60.49,"sma_20":23.63,"sma_60":23.27,"sma_120":23.01},{"date":"2024-12-13","open":23.34,"high":23.36,"low":23.11,"close":23.28,"volume":65062,"rsi_14":55.99,"sma_20":23.67,"sma_60":23.3,"sma_120":23.01},{"date":"2024-12-16","open":23.16,"high":23.36,"low":23.04,"close":23.31,"volume":66178,"rsi_14":53.18,"sma_20":23.71,"sma_60":23.32,"sma_120":23.01},{"date":"2024-12-17","open":23.21,"high":23.3,"low":23.15,"close":23.19,"volume":69970,"rsi_14":58.2,"sma_20":23.73,"sma_60":23.34,"sma_120":23.01},{"date":"2024-12-18","open":23.21,"high":23.53,"low":22.32,"close":22.46,"volume":172362,"rsi_14":45.08,"sma_20":23.71,"sma_60":23.35,"sma_120":23.01},{"date":"2024-12-19","open":22.68,"high":22.76,"low":22.36,"close":22.38,"volume":107672,"rsi_14":38.64,"sma_20":23.69,"sma_60":23.35,"sma_120":23.0},{"date":"2024-12-20","open":22.18,"high":22.87,"low":22.17,"close":22.61,"volume":162579,"rsi_14":38.64,"sma_20":23.68,"sma_60":23.35,"sma_120":23.0},{"date":"2024-12-23","open":22.62,"high":22.87,"low":22.62,"close":22.87,"volume":117798,"rsi_14":46.51,"sma_20":23.68,"sma_60":23.34,"sma_120":23.0},{"date":"2024-12-24","open":22.95,"high":23.22,"low":22.95,"close":23.1,"volume":56608,"rsi_14":49.69,"sma_20":23.68,"sma_60":23.35,"sma_120":22.99},{"date":"2024-12-26","open":23.31,"high":23.59,"low":23.3,"close":23.51,"volume":213415,"rsi_14":57.43,"sma_20":23.71,"sma_60":23.36,"sma_120":22.99},{"date":"2024-12-27","open":23.26,"high":23.38,"low":23.03,"close":23.18,"volume":73222,"rsi_14":49.59,"sma_20":23.74,"sma_60":23.37,"sma_120":22.99},{"date":"2024-12-30","open":22.83,"high":22.91,"low":22.63,"close":22.78,"volume":85107,"rsi_14":35.79,"sma_20":23.71,"sma_60":23.37,"sma_120":22.97},{"date":"2024-12-31","open":22.85,"high":23.02,"low":22.59,"close":22.64,"volume":198960,"rsi_14":37.5,"sma_20":23.66,"sma_60":23.37,"sma_120":22.96},{"date":"2025-01-02","open":22.71,"high":22.84,"low":22.47,"close":22.73,"volume":52666,"rsi_14":35.26,"sma_20":23.63,"sma_60":23.36,"sma_120":22.94},{"date":"2025-01-03","open":22.7,"high":23.1,"low":22.68,"close":23.05,"volume":73752,"rsi_14":41.71,"sma_20":23.61,"sma_60":23.36,"sma_120":22.93},{"date":"2025-01-06","open":23.47,"high":23.79,"low":23.47,"close":23.57,"volume":96343,"rsi_14":50.12,"sma_20":23.63,"sma_60":23.37,"sma_120":22.92},{"date":"2025-01-07","open":23.65,"high":23.89,"low":23.24,"close":23.35,"volume":75095,"rsi_14":47.2,"sma_20":23.62,"sma_60":23.38,"sma_120":22.91},{"date":"2025-01-08","open":23.17,"high":23.17,"low":22.83,"close":23.05,"volume":44318,"rsi_14":45.38,"sma_20":23.58,"sma_60":23.38,"sma_120":22.9},{"date":"2025-01-10","open":22.64,"high":22.66,"low":22.36,"close":22.54,"volume":65935,"rsi_14":47.74,"sma_20":23.53,"sma_60":23.37,"sma_120":22.89},{"date":"2025-01-13","open":22.21,"high":22.51,"low":22.19,"close":22.51,"volume":47788,"rsi_14":48.28,"sma_20":23.46,"sma_60":23.37,"sma_120":22.88},{"date":"2025-01-14","open":22.76,"high":22.92,"low":22.52,"close":22.59,"volume":52528,"rsi_14":46.32,"sma_20":23.41,"sma_60":23.37,"sma_120":22.87},{"date":"2025-01-15","open":23.06,"high":23.2,"low":23.01,"close":23.12,"volume":230046,"rsi_14":49.67,"sma_20":23.38,"sma_60":23.38,"sma_120":22.87},{"date":"2025-01-16","open":23.15,"high":23.17,"low":23.03,"close":23.07,"volume":68691,"rsi_14":46.28,"sma_20":23.36,"sma_60":23.39,"sma_120":22.87},{"date":"2025-01-17","open":23.29,"high":23.48,"low":23.29,"close":23.33,"volume":56907,"rsi_14":44.2,"sma_20":23.35,"sma_60":23.41,"sma_120":22.87},{"date":"2025-01-21","open":23.68,"high":23.74,"low":23.39,"close":23.7,"volume":91329,"rsi_14":52.87,"sma_20":23.4,"sma_60":23.43,"sma_120":22.88},{"date":"2025-01-22","open":23.68,"high":23.77,"low":23.55,"close":23.55,"volume":62132,"rsi_14":60.88,"sma_20":23.44,"sma_60":23.45,"sma_120":22.89},{"date":"2025-01-23","open":23.47,"high":23.68,"low":23.43,"close":23.68,"volume":95768,"rsi_14":64.64,"sma_20":23.48,"sma_60":23.47,"sma_120":22.9},{"date":"2025-01-24","open":23.72,"high":23.83,"low":23.62,"close":23.64,"volume":51997,"rsi_14":63.03,"sma_20":23.51,"sma_60":23.48,"sma_120":22.91},{"date":"2025-01-27","open":23.14,"high":23.29,"low":22.82,"close":22.98,"volume":71620,"rsi_14":49.1,"sma_20":23.49,"sma_60":23.48,"sma_120":22.92},{"date":"2025-01-28","open":22.92,"high":22.95,"low":22.63,"close":22.93,"volume":78414,"rsi_14":40.52,"sma_20":23.44,"sma_60":23.48,"sma_120":22.95},{"date":"2025-01-29","open":22.92,"high":22.97,"low":22.76,"close":22.82,"volume":30704,"rsi_14":41.99,"sma_20":23.41,"sma_60":23.48,"sma_120":22.97},{"date":"2025-01-30","open":23.01,"high":23.24,"low":23.0,"close":23.1,"volume":186881,"rsi_14":50.76,"sma_20":23.43,"sma_60":23.5,"sma_120":22.99},{"date":"2025-01-31","open":23.1,"high":23.37,"low":22.82,"close":22.85,"volume":76400,"rsi_14":55.3,"sma_20":23.44,"sma_60":23.51,"sma_120":23.01},{"date":"2025-02-03","open":22.16,"high":22.51,"low":21.91,"close":22.29,"volume":208773,"rsi_14":46.91,"sma_20":23.42,"sma_60":23.5,"sma_120":23.02},{"date":"2025-02-04","open":22.48,"high":22.81,"low":22.47,"close":22.76,"volume":102332,"rsi_14":52.15,"sma_20":23.4,"sma_60":23.51,"sma_120":23.03},{"date":"2025-02-05","open":22.77,"high":23.0,"low":22.71,"close":22.89,"volume":209454,"rsi_14":46.76,"sma_20":23.37,"sma_60":23.51,"sma_120":23.05},{"date":"2025-02-06","open":22.98,"high":23.1,"low":22.87,"close":22.99,"volume":58641,"rsi_14":48.89,"sma_20":23.35,"sma_60":23.5,"sma_120":23.07},{"date":"2025-02-07","open":23.09,"high":23.16,"low":22.71,"close":22.76,"volume":160726,"rsi_14":41.9,"sma_20":23.33,"sma_60":23.49,"sma_120":23.08},{"date":"2025-02-10","open":22.99,"high":23.04,"low":22.91,"close":22.92,"volume":104246,"rsi_14":38.28,"sma_20":23.35,"sma_60":23.48,"sma_120":23.09},{"date":"2025-02-11","open":22.54,"high":22.78,"low":22.38,"close":22.6,"volume":110980,"rsi_14":36.34,"sma_20":23.36,"sma_60":23.47,"sma_120":23.09},{"date":"2025-02-12","open":22.4,"high":22.82,"low":22.4,"close":22.74,"volume":68754,"rsi_14":36.52,"sma_20":23.37,"sma_60":23.47,"sma_120":23.1},{"date":"2025-02-13","open":22.97,"high":23.33,"low":22.97,"close":23.3,"volume":83757,"rsi_14":45.72,"sma_20":23.37,"sma_60":23.47,"sma_120":23.11},{"date":"2025-02-14","open":23.42,"high":23.6,"low":23.35,"close":23.46,"volume":405502,"rsi_14":56.7,"sma_20":23.39,"sma_60":23.49,"sma_120":23.12},{"date":"2025-02-18","open":23.48,"high":23.76,"low":23.47,"close":23.73,"volume":120682,"rsi_14":60.63,"sma_20":23.41,"sma_60":23.5,"sma_120":23.13},{"date":"2025-02-19","open":23.68,"high":23.86,"low":23.68,"close":23.78,"volume":50340,"rsi_14":62.93,"sma_20":23.42,"sma_60":23.51,"sma_120":23.15},{"date":"2025-02-20","open":23.98,"high":23.98,"low":23.64,"close":23.89,"volume":100060,"rsi_14":61.17,"sma_20":23.44,"sma_60":23.52,"sma_120":23.16},{"date":"2025-02-21","open":24.0,"high":24.02,"low":23.33,"close":23.42,"volume":57733,"rsi_14":57.48,"sma_20":23.42,"sma_60":23.53,"sma_120":23.17},{"date":"2025-02-24","open":23.42,"high":23.45,"low":23.05,"close":23.17,"volume":89176,"rsi_14":62.75,"sma_20":23.4,"sma_60":23.53,"sma_120":23.18},{"date":"2025-02-25","open":23.22,"high":23.25,"low":22.8,"close":22.92,"volume":147506,"rsi_14":52.6,"sma_20":23.39,"sma_60":23.52,"sma_120":23.18},{"date":"2025-02-26","open":23.06,"high":23.35,"low":22.96,"close":23.11,"volume":102923,"rsi_14":53.31,"sma_20":23.4,"sma_60":23.52,"sma_120":23.2},{"date":"2025-02-27","open":23.21,"high":23.25,"low":22.59,"close":22.63,"volume":51970,"rsi_14":45.01,"sma_20":23.39,"sma_60":23.51,"sma_120":23.21},{"date":"2025-02-28","open":22.2,"high":22.45,"low":22.0,"close":22.37,"volume":80983,"rsi_14":44.77,"sma_20":23.36,"sma_60":23.5,"sma_120":23.21},{"date":"2025-03-03","open":22.73,"high":22.74,"low":21.73,"close":21.86,"volume":137144,"rsi_14":36.76,"sma_20":23.31,"sma_60":23.47,"sma_120":23.22},{"date":"2025-03-04","open":21.45,"high":22.01,"low":21.16,"close":21.64,"volume":121248,"rsi_14":37.78,"sma_20":23.27,"sma_60":23.44,"sma_120":23.23},{"date":"2025-03-05","open":22.04,"high":22.5,"low":21.99,"close":22.49,"volume":81101,"rsi_14":47.33,"sma_20":23.26,"sma_60":23.42,"sma_120":23.25},{"date":"2025-03-06","open":22.28,"high":22.58,"low":22.2,"close":22.3,"volume":69689,"rsi_14":38.28,"sma_20":23.23,"sma_60":23.41,"sma_120":23.25},{"date":"2025-03-07","open":22.32,"high":22.68,"low":22.14,"close":22.66,"volume":61030,"rsi_14":41.02,"sma_20":23.21,"sma_60":23.39,"sma_120":23.26},{"date":"2025-03-10","open":22.17,"high":22.34,"low":21.72,"close":21.98,"volume":56846,"rsi_14":31.91,"sma_20":23.17,"sma_60":23.36,"sma_120":23.27},{"date":"2025-03-11","open":22.04,"high":22.28,"low":21.66,"close":21.99,"volume":84025,"rsi_14":31.35,"sma_20":23.13,"sma_60":23.33,"sma_120":23.27},{"date":"2025-03-12","open":22.25,"high":22.25,"low":21.95,"close":22.07,"volume":35715,"rsi_14":30.93,"sma_20":23.1,"sma_60":23.31,"sma_120":23.27},{"date":"2025-03-13","open":22.03,"high":22.19,"low":21.8,"close":21.87,"volume":170834,"rsi_14":32.82,"sma_20":23.06,"sma_60":23.28,"sma_120":23.27},{"date":"2025-03-14","open":22.18,"high":22.4,"low":22.17,"close":22.39,"volume":64760,"rsi_14":41.86,"sma_20":23.01,"sma_60":23.26,"sma_120":23.28},{"date":"2025-03-17","open":22.38,"high":22.77,"low":22.38,"close":22.7,"volume":47141,"rsi_14":47.66,"sma_20":22.97,"sma_60":23.24,"sma_120":23.28},{"date":"2025-03-18","open":22.62,"high":22.65,"low":22.51,"close":22.58,"volume":46229,"rsi_14":44.42,"sma_20":22.91,"sma_60":23.23,"sma_120":23.28},{"date":"2025-03-19","open":22.58,"high":22.85,"low":22.54,"close":22.7,"volume":41100,"rsi_14":50.78,"sma_20":22.86,"sma_60":23.22,"sma_120":23.29},{"date":"2025-03-20","open":22.45,"high":22.56,"low":22.3,"close":22.39,"volume":48622,"rsi_14":50.22,"sma_20":22.78,"sma_60":23.22,"sma_120":23.28},{"date":"2025-03-21","open":22.06,"high":22.26,"low":21.96,"close":22.24,"volume":56571,"rsi_14":54.7,"sma_20":22.72,"sma_60":23.21,"sma_120":23.28},{"date":"2025-03-24","open":22.45,"high":22.61,"low":22.45,"close":22.54,"volume":48088,"rsi_14":60.76,"sma_20":22.69,"sma_60":23.2,"sma_120":23.27},{"date":"2025-03-25","open":22.56,"high":22.58,"low":22.48,"close":22.54,"volume":53744,"rsi_14":50.74,"sma_20":22.67,"sma_60":23.18,"sma_120":23.26},{"date":"2025-03-26","open":22.47,"high":22.54,"low":22.06,"close":22.17,"volume":54041,"rsi_14":48.17,"sma_20":22.62,"sma_60":23.16,"sma_120":23.26},{"date":"2025-03-27","open":21.92,"high":21.96,"low":21.69,"close":21.82,"volume":33528,"rsi_14":38.03,"sma_20":22.58,"sma_60":23.13,"sma_120":23.25},{"date":"2025-03-28","open":21.48,"high":21.49,"low":20.98,"close":21.11,"volume":61924,"rsi_14":37.71,"sma_20":22.52,"sma_60":23.1,"sma_120":23.24},{"date":"2025-03-31","open":20.58,"high":20.85,"low":20.36,"close":20.84,"volume":63401,"rsi_14":34.9,"sma_20":22.47,"sma_60":23.07,"sma_120":23.22},{"date":"2025-04-01","open":20.73,"high":20.96,"low":20.55,"close":20.84,"volume":33485,"rsi_14":33.51,"sma_20":22.43,"sma_60":23.04,"sma_120":23.2},{"date":"2025-04-02","open":20.53,"high":21.07,"low":20.53,"close":20.94,"volume":33035,"rsi_14":37.16,"sma_20":22.35,"sma_60":23.0,"sma_120":23.18},{"date":"2025-04-03","open":20.12,"high":20.18,"low":19.63,"close":19.66,"volume":122712,"rsi_14":18.74,"sma_20":22.21,"sma_60":22.94,"sma_120":23.15},{"date":"2025-04-04","open":18.79,"high":18.97,"low":17.91,"close":18.46,"volume":101214,"rsi_14":9.74,"sma_20":22.0,"sma_60":22.85,"sma_120":23.12},{"date":"2025-04-07","open":17.61,"high":18.46,"low":17.43,"close":18.13,"volume":98932,"rsi_14":9.37,"sma_20":21.8,"sma_60":22.77,"sma_120":23.07},{"date":"2025-04-08","open":18.69,"high":18.69,"low":17.2,"close":17.5,"volume":218344,"rsi_14":6.59,"sma_20":21.58,"sma_60":22.69,"sma_120":23.03},{"date":"2025-04-09","open":17.39,"high":19.58,"low":17.32,"close":19.46,"volume":81508,"rsi_14":30.84,"sma_20":21.45,"sma_60":22.63,"sma_120":23.0},{"date":"2025-04-10","open":19.04,"high":19.07,"low":18.21,"close":18.78,"volume":76024,"rsi_14":28.83,"sma_20":21.29,"sma_60":22.57,"sma_120":22.97},{"date":"2025-04-11","open":18.81,"high":19.29,"low":18.63,"close":19.29,"volume":148808,"rsi_14":30.59,"sma_20":21.13,"sma_60":22.5,"sma_120":22.94},{"date":"2025-04-14","open":19.56,"high":19.63,"low":19.2,"close":19.47,"volume":87658,"rsi_14":32.11,"sma_20":20.97,"sma_60":22.44,"sma_120":22.92},{"date":"2025-04-15","open":19.51,"high":19.68,"low":19.35,"close":19.43,"volume":56599,"rsi_14":33.37,"sma_20":20.81,"sma_60":22.38,"sma_120":22.89},{"date":"2025-04-16","open":19.05,"high":19.22,"low":18.69,"close":19.02,"volume":53083,"rsi_14":33.14,"sma_20":20.62,"sma_60":22.3,"sma_120":22.86},{"date":"2025-04-17","open":19.11,"high":19.19,"low":18.96,"close":19.13,"volume":25086,"rsi_14":37.13,"sma_20":20.46,"sma_60":22.22,"sma_120":22.84},{"date":"2025-04-21","open":18.9,"high":18.97,"low":18.58,"close":18.75,"volume":37649,"rsi_14":36.62,"sma_20":20.28,"sma_60":22.14,"sma_120":22.8},{"date":"2025-04-22","open":19.05,"high":19.35,"low":19.05,"close":19.22,"volume":23999,"rsi_14":40.17,"sma_20":20.11,"sma_60":22.07,"sma_120":22.77},{"date":"2025-04-23","open":19.92,"high":20.15,"low":19.71,"close":19.71,"volume":207424,"rsi_14":42.89,"sma_20":19.97,"sma_60":22.01,"sma_120":22.74},{"date":"2025-04-24","open":19.95,"high":20.42,"low":19.95,"close":20.42,"volume":21822,"rsi_14":54.69,"sma_20":19.88,"sma_60":21.97,"sma_120":22.72},{"date":"2025-04-25","open":20.26,"high":20.51,"low":20.24,"close":20.47,"volume":17295,"rsi_14":64.49,"sma_20":19.81,"sma_60":21.93,"sma_120":22.7},{"date":"2025-04-28","open":20.52,"high":20.71,"low":20.32,"close":20.54,"volume":45339,"rsi_14":67.99,"sma_20":19.78,"sma_60":21.89,"sma_120":22.69},{"date":"2025-04-29","open":20.51,"high":20.69,"low":20.5,"close":20.64,"volume":26789,"rsi_14":75.48,"sma_20":19.77,"sma_60":21.85,"sma_120":22.68},{"date":"2025-04-30","open":20.17,"high":20.49,"low":20.01,"close":20.46,"volume":28212,"rsi_14":61.4,"sma_20":19.75,"sma_60":21.82,"sma_120":22.66},{"date":"2025-05-01","open":20.56,"high":20.67,"low":20.43,"close":20.43,"volume":25098,"rsi_14":72.15,"sma_20":19.73,"sma_60":21.78,"sma_120":22.64},{"date":"2025-05-02","open":20.88,"high":21.06,"low":20.83,"close":21.0,"volume":22584,"rsi_14":72.66,"sma_20":19.79,"sma_60":21.75,"sma_120":22.63},{"date":"2025-05-05","open":20.88,"high":21.05,"low":20.85,"close":20.97,"volume":34981,"rsi_14":70.65,"sma_20":19.92,"sma_60":21.71,"sma_120":22.61},{"date":"2025-05-06","open":20.71,"high":20.96,"low":20.68,"close":20.85,"volume":37085,"rsi_14":69.15,"sma_20":20.06,"sma_60":21.68,"sma_120":22.59},{"date":"2025-05-07","open":20.77,"high":20.77,"low":20.51,"close":20.71,"volume":23868,"rsi_14":74.5,"sma_20":20.22,"sma_60":21.64,"sma_120":22.56},{"date":"2025-05-08","open":20.88,"high":21.19,"low":20.8,"close":21.0,"volume":27644,"rsi_14":75.82,"sma_20":20.3,"sma_60":21.61,"sma_120":22.54},{"date":"2025-05-09","open":21.11,"high":21.38,"low":21.11,"close":21.22,"volume":42899,"rsi_14":85.51,"sma_20":20.42,"sma_60":21.59,"sma_120":22.53},{"date":"2025-05-12","open":22.12,"high":22.27,"low":21.96,"close":22.15,"volume":70707,"rsi_14":87.25,"sma_20":20.57,"sma_60":21.57,"sma_120":22.52},{"date":"2025-05-13","open":22.2,"high":22.46,"low":22.2,"close":22.38,"volume":39361,"rsi_14":86.33,"sma_20":20.72,"sma_60":21.55,"sma_120":22.52},{"date":"2025-05-14","open":22.45,"high":22.52,"low":22.34,"close":22.42,"volume":27716,"rsi_14":83.28,"sma_20":20.87,"sma_60":21.53,"sma_120":22.51},{"date":"2025-05-15","open":22.31,"high":22.36,"low":22.19,"close":22.27,"volume":23339,"rsi_14":79.05,"sma_20":21.03,"sma_60":21.5,"sma_120":22.51},{"date":"2025-05-16","open":22.24,"high":22.43,"low":22.2,"close":22.38,"volume":22483,"rsi_14":79.31,"sma_20":21.2,"sma_60":21.48,"sma_120":22.5},{"date":"2025-05-19","open":22.0,"high":22.24,"low":21.97,"close":22.24,"volume":74452,"rsi_14":75.23,"sma_20":21.37,"sma_60":21.46,"sma_120":22.49},{"date":"2025-05-20","open":22.17,"high":22.33,"low":22.11,"close":22.22,"volume":33202,"rsi_14":79.15,"sma_20":21.53,"sma_60":21.44,"sma_120":22.49},{"date":"2025-05-21","open":22.17,"high":22.37,"low":21.87,"close":21.94,"volume":36650,"rsi_14":72.97,"sma_20":21.64,"sma_60":21.43,"sma_120":22.47},{"date":"2025-05-22","open":21.83,"high":21.92,"low":21.71,"close":21.8,"volume":34016,"rsi_14":64.01,"sma_20":21.71,"sma_60":21.4,"sma_120":22.46},{"date":"2025-05-23","open":21.44,"high":21.75,"low":21.39,"close":21.63,"volume":28697,"rsi_14":61.06,"sma_20":21.77,"sma_60":21.39,"sma_120":22.45},{"date":"2025-05-27","open":21.88,"high":22.11,"low":21.78,"close":22.02,"volume":45635,"rsi_14":67.88,"sma_20":21.84,"sma_60":21.38,"sma_120":22.44},{"date":"2025-05-28","open":21.99,"high":21.99,"low":21.86,"close":21.86,"volume":23646,"rsi_14":67.67,"sma_20":21.91,"sma_60":21.38,"sma_120":22.42},{"date":"2025-05-29","open":22.22,"high":22.23,"low":21.91,"close":22.0,"volume":49848,"rsi_14":66.03,"sma_20":21.98,"sma_60":21.39,"sma_120":22.41},{"date":"2025-05-30","open":21.82,"high":21.82,"low":21.46,"close":21.65,"volume":22727,"rsi_14":56.71,"sma_20":22.05,"sma_60":21.37,"sma_120":22.4},{"date":"2025-06-02","open":21.49,"high":21.56,"low":21.36,"close":21.56,"volume":29986,"rsi_14":37.6,"sma_20":22.07,"sma_60":21.36,"sma_120":22.38},{"date":"2025-06-03","open":21.49,"high":21.91,"low":21.48,"close":21.83,"volume":35745,"rsi_14":38.62,"sma_20":22.12,"sma_60":21.35,"sma_120":22.37},{"date":"2025-06-04","open":21.99,"high":22.17,"low":21.91,"close":22.08,"volume":43178,"rsi_14":43.45,"sma_20":22.18,"sma_60":21.35,"sma_120":22.35},{"date":"2025-06-05","open":22.16,"high":22.24,"low":21.84,"close":21.91,"volume":54992,"rsi_14":43.12,"sma_20":22.24,"sma_60":21.35,"sma_120":22.34},{"date":"2025-06-06","open":22.08,"high":22.18,"low":22.08,"close":22.12,"volume":20919,"rsi_14":45.16,"sma_20":22.3,"sma_60":21.35,"sma_120":22.33},{"date":"2025-06-09","open":22.17,"high":22.48,"low":22.12,"close":22.42,"volume":95882,"rsi_14":53.04,"sma_20":22.36,"sma_60":21.36,"sma_120":22.32},{"date":"2025-06-10","open":22.52,"high":22.77,"low":22.52,"close":22.75,"volume":32232,"rsi_14":58.1,"sma_20":22.39,"sma_60":21.36,"sma_120":22.31},{"date":"2025-06-11","open":22.95,"high":23.0,"low":22.69,"close":22.77,"volume":35354,"rsi_14":64.0,"sma_20":22.41,"sma_60":21.36,"sma_120":22.3},{"date":"2025-06-12","open":22.69,"high":22.82,"low":22.63,"close":22.7,"volume":29417,"rsi_14":65.53,"sma_20":22.42,"sma_60":21.37,"sma_120":22.3},{"date":"2025-06-13","open":22.23,"high":22.44,"low":22.16,"close":22.19,"volume":17609,"rsi_14":58.72,"sma_20":22.42,"sma_60":21.36,"sma_120":22.29},{"date":"2025-06-16","open":22.35,"high":22.61,"low":22.35,"close":22.49,"volume":36482,"rsi_14":57.55,"sma_20":22.42,"sma_60":21.36,"sma_120":22.29},{"date":"2025-06-17","open":22.37,"high":22.4,"low":22.09,"close":22.09,"volume":19745,"rsi_14":53.35,"sma_20":22.41,"sma_60":21.36,"sma_120":22.28},{"date":"2025-06-18","open":22.11,"high":22.35,"low":22.11,"close":22.16,"volume":54700,"rsi_14":52.52,"sma_20":22.41,"sma_60":21.35,"sma_120":22.27},{"date":"2025-06-20","open":22.28,"high":22.31,"low":21.94,"close":21.94,"volume":32632,"rsi_14":54.46,"sma_20":22.41,"sma_60":21.34,"sma_120":22.26},{"date":"2025-06-23","open":21.87,"high":22.25,"low":21.83,"close":22.21,"volume":39907,"rsi_14":59.59,"sma_20":22.43,"sma_60":21.34,"sma_120":22.25},{"date":"2025-06-24","open":22.52,"high":22.82,"low":22.52,"close":22.78,"volume":45855,"rsi_14":62.83,"sma_20":22.49,"sma_60":21.36,"sma_120":22.24},{"date":"2025-06-25","open":22.95,"high":22.95,"low":22.7,"close":22.81,"volume":37998,"rsi_14":60.51,"sma_20":22.53,"sma_60":21.39,"sma_120":22.24},{"date":"2025-06-26","open":22.87,"high":23.22,"low":22.87,"close":23.18,"volume":53241,"rsi_14":67.29,"sma_20":22.6,"sma_60":21.42,"sma_120":22.25},{"date":"2025-06-27","open":23.24,"high":23.29,"low":23.0,"close":23.17,"volume":22443,"rsi_14":62.16,"sma_20":22.65,"sma_60":21.46,"sma_120":22.25},{"date":"2025-06-30","open":23.19,"high":23.28,"low":23.09,"close":23.14,"volume":41797,"rsi_14":58.19,"sma_20":22.72,"sma_60":21.5,"sma_120":22.25},{"date":"2025-07-01","open":22.93,"high":23.38,"low":22.92,"close":23.18,"volume":56324,"rsi_14":54.31,"sma_20":22.79,"sma_60":21.55,"sma_120":22.24},{"date":"2025-07-02","open":23.28,"high":23.64,"low":23.28,"close":23.64,"volume":29273,"rsi_14":59.94,"sma_20":22.87,"sma_60":21.64,"sma_120":22.25},{"date":"2025-07-03","open":23.81,"high":24.02,"low":23.81,"close":23.91,"volume":44263,"rsi_14":63.93,"sma_20":22.96,"sma_60":21.73,"sma_120":22.25},{"date":"2025-07-07","open":23.57,"high":23.64,"low":23.18,"close":23.3,"volume":63582,"rsi_14":62.27,"sma_20":23.02,"sma_60":21.83,"sma_120":22.26},{"date":"2025-07-08","open":23.49,"high":23.89,"low":23.49,"close":23.76,"volume":25327,"rsi_14":63.77,"sma_20":23.09,"sma_60":21.9,"sma_120":22.27},{"date":"2025-07-09","open":23.83,"high":23.99,"low":23.79,"close":23.93,"volume":41214,"rsi_14":72.3,"sma_20":23.16,"sma_60":21.98,"sma_120":22.28},{"date":"2025-07-10","open":23.9,"high":24.26,"low":23.88,"close":24.16,"volume":64236,"rsi_14":73.42,"sma_20":23.22,"sma_60":22.06,"sma_120":22.28},{"date":"2025-07-11","open":24.02,"high":24.13,"low":23.97,"close":24.02,"volume":35954,"rsi_14":74.94,"sma_20":23.28,"sma_60":22.13,"sma_120":22.29},{"date":"2025-07-14","open":24.09,"high":24.29,"low":24.02,"close":24.2,"volume":52898,"rsi_14":74.34,"sma_20":23.35,"sma_60":22.21,"sma_120":22.29},{"date":"2025-07-15","open":24.33,"high":24.41,"low":24.13,"close":24.13,"volume":36937,"rsi_14":68.29,"sma_20":23.43,"sma_60":22.29,"sma_120":22.3},{"date":"2025-07-16","open":23.97,"high":24.05,"low":23.72,"close":24.03,"volume":111741,"rsi_14":65.77,"sma_20":23.5,"sma_60":22.37,"sma_120":22.3},{"date":"2025-07-17","open":24.18,"high":24.61,"low":24.18,"close":24.55,"volume":47140,"rsi_14":67.24,"sma_20":23.62,"sma_60":22.47,"sma_120":22.31},{"date":"2025-07-18","open":24.69,"high":24.78,"low":24.56,"close":24.64,"volume":38072,"rsi_14":71.59,"sma_20":23.74,"sma_60":22.56,"sma_120":22.31},{"date":"2025-07-21","open":24.83,"high":25.02,"low":24.71,"close":24.71,"volume":82533,"rsi_14":72.83,"sma_20":23.87,"sma_60":22.64,"sma_120":22.33},{"date":"2025-07-22","open":24.62,"high":24.94,"low":24.54,"close":24.89,"volume":29167,"rsi_14":73.89,"sma_20":23.99,"sma_60":22.71,"sma_120":22.34},{"date":"2025-07-23","open":25.18,"high":25.29,"low":25.1,"close":25.28,"volume":41772,"rsi_14":73.37,"sma_20":24.11,"sma_60":22.79,"sma_120":22.36},{"date":"2025-07-24","open":25.19,"high":25.28,"low":25.04,"close":25.04,"volume":26999,"rsi_14":66.29,"sma_20":24.22,"sma_60":22.86,"sma_120":22.37},{"date":"2025-07-25","open":24.98,"high":25.03,"low":24.81,"close":24.99,"volume":582845,"rsi_14":78.91,"sma_20":24.3,"sma_60":22.93,"sma_120":22.39},{"date":"2025-07-28","open":25.01,"high":25.01,"low":24.82,"close":24.84,"volume":47040,"rsi_14":70.72,"sma_20":24.38,"sma_60":23.0,"sma_120":22.41},{"date":"2025-07-29","open":24.85,"high":24.88,"low":24.45,"close":24.46,"volume":38303,"rsi_14":59.51,"sma_20":24.45,"sma_60":23.07,"sma_120":22.42},{"date":"2025-07-30","open":24.44,"high":24.44,"low":24.13,"close":24.26,"volume":95475,"rsi_14":51.79,"sma_20":24.5,"sma_60":23.12,"sma_120":22.43},{"date":"2025-07-31","open":24.1,"high":24.1,"low":23.74,"close":23.85,"volume":36500,"rsi_14":47.23,"sma_20":24.51,"sma_60":23.17,"sma_120":22.44},{"date":"2025-08-01","open":23.49,"high":23.64,"low":23.25,"close":23.51,"volume":39014,"rsi_14":39.13,"sma_20":24.49,"sma_60":23.21,"sma_120":22.44},{"date":"2025-08-04","open":23.81,"high":23.9,"low":23.75,"close":23.85,"volume":39829,"rsi_14":45.85,"sma_20":24.52,"sma_60":23.26,"sma_120":22.45},{"date":"2025-08-05","open":24.04,"high":24.16,"low":23.88,"close":24.0,"volume":32971,"rsi_14":49.58,"sma_20":24.53,"sma_60":23.31,"sma_120":22.46},{"date":"2025-08-06","open":24.03,"high":24.07,"low":23.87,"close":24.06,"volume":97142,"rsi_14":41.83,"sma_20":24.54,"sma_60":23.35,"sma_120":22.47},{"date":"2025-08-07","open":24.32,"high":24.33,"low":24.05,"close":24.18,"volume":40922,"rsi_14":42.5,"sma_20":24.54,"sma_60":23.38,"sma_120":22.48},{"date":"2025-08-08","open":24.45,"high":24.71,"low":24.45,"close":24.7,"volume":127962,"rsi_14":49.86,"sma_20":24.57,"sma_60":23.42,"sma_120":22.49},{"date":"2025-08-11","open":25.05,"high":25.26,"low":25.03,"close":25.04,"volume":58349,"rsi_14":52.02,"sma_20":24.62,"sma_60":23.46,"sma_120":22.5},{"date":"2025-08-12","open":25.08,"high":25.55,"low":25.05,"close":25.55,"volume":57990,"rsi_14":53.52,"sma_20":24.69,"sma_60":23.51,"sma_120":22.51},{"date":"2025-08-13","open":25.58,"high":25.72,"low":25.55,"close":25.68,"volume":241546,"rsi_14":58.6,"sma_20":24.77,"sma_60":23.57,"sma_120":22.52},{"date":"2025-08-14","open":25.33,"high":25.41,"low":25.1,"close":25.36,"volume":70421,"rsi_14":54.64,"sma_20":24.81,"sma_60":23.62,"sma_120":22.54},{"date":"2025-08-15","open":25.64,"high":25.64,"low":25.45,"close":25.55,"volume":159960,"rsi_14":58.81,"sma_20":24.86,"sma_60":23.67,"sma_120":22.56},{"date":"2025-08-18","open":25.53,"high":25.61,"low":25.48,"close":25.53,"volume":89029,"rsi_14":64.58,"sma_20":24.9,"sma_60":23.73,"sma_120":22.58},{"date":"2025-08-19","open":25.67,"high":25.67,"low":25.32,"close":25.35,"volume":43158,"rsi_14":64.93,"sma_20":24.92,"sma_60":23.78,"sma_120":22.59},{"date":"2025-08-20","open":25.11,"high":25.22,"low":24.78,"close":25.12,"volume":63607,"rsi_14":68.5,"sma_20":24.91,"sma_60":23.84,"sma_120":22.61},{"date":"2025-08-21","open":24.95,"high":25.12,"low":24.95,"close":25.06,"volume":67687,"rsi_14":74.53,"sma_20":24.91,"sma_60":23.89,"sma_120":22.63},{"date":"2025-08-22","open":25.19,"high":26.01,"low":25.19,"close":25.96,"volume":58670,"rsi_14":78.4,"sma_20":24.96,"sma_60":23.95,"sma_120":22.67},{"date":"2025-08-25","open":25.93,"high":26.01,"low":25.81,"close":25.86,"volume":81806,"rsi_14":75.41,"sma_20":25.01,"sma_60":24.02,"sma_120":22.7},{"date":"2025-08-26","open":25.79,"high":26.1,"low":25.79,"close":25.99,"volume":77517,"rsi_14":75.86,"sma_20":25.09,"sma_60":24.09,"sma_120":22.73},{"date":"2025-08-27","open":25.87,"high":25.95,"low":25.77,"close":25.92,"volume":42258,"rsi_14":73.56,"sma_20":25.17,"sma_60":24.16,"sma_120":22.76},{"date":"2025-08-28","open":26.01,"high":26.06,"low":25.93,"close":26.06,"volume":72541,"rsi_14":70.51,"sma_20":25.29,"sma_60":24.22,"sma_120":22.79},{"date":"2025-08-29","open":25.9,"high":26.03,"low":25.79,"close":25.83,"volume":52612,"rsi_14":62.27,"sma_20":25.4,"sma_60":24.28,"sma_120":22.82},{"date":"2025-09-02","open":25.06,"high":25.39,"low":24.97,"close":25.39,"volume":86297,"rsi_14":47.48,"sma_20":25.48,"sma_60":24.34,"sma_120":22.84},{"date":"2025-09-03","open":25.43,"high":25.53,"low":25.21,"close":25.3,"volume":98852,"rsi_14":44.0,"sma_20":25.55,"sma_60":24.39,"sma_120":22.87},{"date":"2025-09-04","open":25.21,"high":25.43,"low":25.16,"close":25.43,"volume":25470,"rsi_14":51.19,"sma_20":25.62,"sma_60":24.44,"sma_120":22.9},{"date":"2025-09-05","open":25.8,"high":25.97,"low":25.57,"close":25.76,"volume":80528,"rsi_14":53.57,"sma_20":25.7,"sma_60":24.49,"sma_120":22.92},{"date":"2025-09-08","open":26.05,"high":26.12,"low":25.95,"close":26.1,"volume":319152,"rsi_14":58.53,"sma_20":25.77,"sma_60":24.54,"sma_120":22.95},{"date":"2025-09-09","open":26.05,"high":26.1,"low":25.86,"close":26.02,"volume":259718,"rsi_14":60.3,"sma_20":25.82,"sma_60":24.59,"sma_120":22.98},{"date":"2025-09-10","open":25.79,"high":25.92,"low":25.68,"close":25.71,"volume":254217,"rsi_14":58.7,"sma_20":25.82,"sma_60":24.65,"sma_120":23.0},{"date":"2025-09-11","open":25.84,"high":26.29,"low":25.84,"close":26.25,"volume":46317,"rsi_14":65.46,"sma_20":25.85,"sma_60":24.71,"sma_120":23.03},{"date":"2025-09-12","open":26.14,"high":26.2,"low":26.03,"close":26.16,"volume":23121,"rsi_14":53.27,"sma_20":25.89,"sma_60":24.77,"sma_120":23.07},{"date":"2025-09-15","open":26.5,"high":26.68,"low":26.5,"close":26.67,"volume":69387,"rsi_14":61.67,"sma_20":25.95,"sma_60":24.85,"sma_120":23.1},{"date":"2025-09-16","open":26.78,"high":26.98,"low":26.7,"close":26.96,"volume":84584,"rsi_14":63.41,"sma_20":26.02,"sma_60":24.93,"sma_120":23.13},{"date":"2025-09-17","open":27.01,"high":27.46,"low":26.96,"close":27.28,"volume":70561,"rsi_14":67.7,"sma_20":26.12,"sma_60":25.01,"sma_120":23.18},{"date":"2025-09-18","open":27.52,"high":27.82,"low":27.4,"close":27.79,"volume":80190,"rsi_14":70.47,"sma_20":26.25,"sma_60":25.09,"sma_120":23.22},{"date":"2025-09-19","open":27.79,"high":27.83,"low":27.68,"close":27.78,"volume":72445,"rsi_14":74.43,"sma_20":26.39,"sma_60":25.17,"sma_120":23.28},{"date":"2025-09-22","open":27.77,"high":28.17,"low":27.76,"close":28.16,"volume":58442,"rsi_14":85.23,"sma_20":26.5,"sma_60":25.25,"sma_120":23.34},{"date":"2025-09-23","open":28.06,"high":28.29,"low":27.72,"close":27.86,"volume":41285,"rsi_14":80.84,"sma_20":26.6,"sma_60":25.33,"sma_120":23.4},{"date":"2025-09-24","open":27.76,"high":27.86,"low":27.55,"close":27.66,"volume":59958,"rsi_14":76.47,"sma_20":26.69,"sma_60":25.41,"sma_120":23.45},{"date":"2025-09-25","open":27.35,"high":27.8,"low":27.25,"close":27.72,"volume":48649,"rsi_14":74.81,"sma_20":26.78,"sma_60":25.48,"sma_120":23.52},{"date":"2025-09-26","open":27.61,"high":27.79,"low":27.47,"close":27.76,"volume":69500,"rsi_14":72.75,"sma_20":26.86,"sma_60":25.55,"sma_120":23.6},{"date":"2025-09-29","open":28.02,"high":28.1,"low":27.79,"close":27.84,"volume":55418,"rsi_14":74.93,"sma_20":26.96,"sma_60":25.62,"sma_120":23.68},{"date":"2025-09-30","open":27.85,"high":28.09,"low":27.74,"close":28.09,"volume":68150,"rsi_14":83.33,"sma_20":27.1,"sma_60":25.7,"sma_120":23.76},{"date":"2025-10-01","open":28.08,"high":28.58,"low":27.93,"close":28.58,"volume":254064,"rsi_14":83.05,"sma_20":27.26,"sma_60":25.78,"sma_120":23.84},{"date":"2025-10-02","open":28.82,"high":28.97,"low":28.63,"close":28.92,"volume":151953,"rsi_14":86.58,"sma_20":27.44,"sma_60":25.86,"sma_120":23.92},{"date":"2025-10-03","open":28.98,"high":29.3,"low":28.83,"close":29.15,"volume":82556,"rsi_14":85.51,"sma_20":27.61,"sma_60":25.95,"sma_120":24.0},{"date":"2025-10-06","open":29.39,"high":29.55,"low":29.31,"close":29.36,"volume":30226,"rsi_14":85.15,"sma_20":27.77,"sma_60":26.04,"sma_120":24.09},{"date":"2025-10-07","open":29.42,"high":29.48,"low":28.74,"close":28.84,"volume":114565,"rsi_14":71.63,"sma_20":27.92,"sma_60":26.12,"sma_120":24.16},{"date":"2025-10-08","open":28.92,"high":29.11,"low":28.92,"close":29.11,"volume":55063,"rsi_14":69.62,"sma_20":28.09,"sma_60":26.2,"sma_120":24.25},{"date":"2025-10-09","open":29.0,"high":29.05,"low":28.67,"close":28.85,"volume":41397,"rsi_14":64.83,"sma_20":28.22,"sma_60":26.28,"sma_120":24.33},{"date":"2025-10-10","open":28.65,"high":28.81,"low":27.32,"close":27.39,"volume":55541,"rsi_14":41.86,"sma_20":28.28,"sma_60":26.33,"sma_120":24.4},{"date":"2025-10-13","open":28.46,"high":28.94,"low":28.45,"close":28.79,"volume":135864,"rsi_14":58.0,"sma_20":28.39,"sma_60":26.4,"sma_120":24.48},{"date":"2025-10-14","open":28.22,"high":29.02,"low":28.02,"close":28.78,"volume":39498,"rsi_14":60.02,"sma_20":28.48,"sma_60":26.47,"sma_120":24.55},{"date":"2025-10-15","open":29.28,"high":29.38,"low":28.76,"close":29.15,"volume":34752,"rsi_14":62.07,"sma_20":28.57,"sma_60":26.54,"sma_120":24.62},{"date":"2025-10-16","open":29.24,"high":29.48,"low":28.76,"close":28.93,"volume":29608,"rsi_14":59.65,"sma_20":28.63,"sma_60":26.6,"sma_120":24.69},{"date":"2025-10-17","open":28.73,"high":28.93,"low":28.58,"close":28.71,"volume":30581,"rsi_14":57.03,"sma_20":28.68,"sma_60":26.66,"sma_120":24.76},{"date":"2025-10-20","open":28.97,"high":29.24,"low":28.94,"close":29.15,"volume":35773,"rsi_14":58.27,"sma_20":28.73,"sma_60":26.73,"sma_120":24.83},{"date":"2025-10-21","open":29.05,"high":29.13,"low":28.83,"close":28.96,"volume":27828,"rsi_14":53.18,"sma_20":28.78,"sma_60":26.8,"sma_120":24.9},{"date":"2025-10-22","open":28.82,"high":28.97,"low":28.15,"close":28.48,"volume":31402,"rsi_14":46.44,"sma_20":28.82,"sma_60":26.87,"sma_120":24.97},{"date":"2025-10-23","open":28.54,"high":29.12,"low":28.54,"close":29.04,"volume":41216,"rsi_14":49.15,"sma_20":28.89,"sma_60":26.95,"sma_120":25.03},{"date":"2025-10-24","open":29.6,"high":29.85,"low":29.56,"close":29.77,"volume":83479,"rsi_14":52.89,"sma_20":28.99,"sma_60":27.05,"sma_120":25.11},{"date":"2025-10-27","open":30.06,"high":30.26,"low":30.05,"close":30.08,"volume":67187,"rsi_14":58.99,"sma_20":29.1,"sma_60":27.16,"sma_120":25.18},{"date":"2025-10-28","open":30.02,"high":30.21,"low":29.97,"close":30.1,"volume":36770,"rsi_14":57.48,"sma_20":29.21,"sma_60":27.26,"sma_120":25.26},{"date":"2025-10-29","open":30.42,"high":30.77,"low":30.23,"close":30.5,"volume":50922,"rsi_14":62.17,"sma_20":29.3,"sma_60":27.37,"sma_120":25.34},{"date":"2025-10-30","open":30.27,"high":30.44,"low":30.04,"close":30.16,"volume":33718,"rsi_14":74.45,"sma_20":29.36,"sma_60":27.47,"sma_120":25.41},{"date":"2025-10-31","open":30.22,"high":30.39,"low":30.06,"close":30.37,"volume":93180,"rsi_14":67.7,"sma_20":29.43,"sma_60":27.58,"sma_120":25.48},{"date":"2025-11-03","open":30.44,"high":30.59,"low":30.21,"close":30.31,"volume":30697,"rsi_14":66.8,"sma_20":29.47,"sma_60":27.67,"sma_120":25.55},{"date":"2025-11-04","open":29.45,"high":29.76,"low":29.22,"close":29.22,"volume":56408,"rsi_14":50.73,"sma_20":29.49,"sma_60":27.74,"sma_120":25.6},{"date":"2025-11-05","open":29.35,"high":29.98,"low":29.31,"close":29.8,"volume":107039,"rsi_14":57.73,"sma_20":29.53,"sma_60":27.81,"sma_120":25.66},{"date":"2025-11-06","open":29.98,"high":30.09,"low":29.31,"close":29.45,"volume":52230,"rsi_14":56.35,"sma_20":29.56,"sma_60":27.88,"sma_120":25.72},{"date":"2025-11-07","open":28.99,"high":29.4,"low":28.6,"close":29.4,"volume":66588,"rsi_14":52.4,"sma_20":29.66,"sma_60":27.94,"sma_120":25.78},{"date":"2025-11-10","open":30.22,"high":30.27,"low":29.81,"close":30.15,"volume":51236,"rsi_14":60.04,"sma_20":29.73,"sma_60":28.02,"sma_120":25.84},{"date":"2025-11-11","open":30.16,"high":30.16,"low":29.74,"close":29.93,"volume":76122,"rsi_14":62.75,"sma_20":29.79,"sma_60":28.1,"sma_120":25.91},{"date":"2025-11-12","open":30.07,"high":30.1,"low":29.73,"close":29.93,"volume":32039,"rsi_14":58.66,"sma_20":29.82,"sma_60":28.17,"sma_120":25.98},{"date":"2025-11-13","open":30.07,"high":30.1,"low":29.13,"close":29.26,"volume":45702,"rsi_14":44.97,"sma_20":29.84,"sma_60":28.24,"sma_120":26.04},{"date":"2025-11-14","open":28.56,"high":29.47,"low":28.51,"close":29.1,"volume":44525,"rsi_14":40.02,"sma_20":29.86,"sma_60":28.31,"sma_120":26.1},{"date":"2025-11-17","open":28.95,"high":29.28,"low":28.46,"close":28.61,"volume":55287,"rsi_14":36.07,"sma_20":29.83,"sma_60":28.35,"sma_120":26.15},{"date":"2025-11-18","open":28.21,"high":28.59,"low":27.96,"close":28.36,"volume":45450,"rsi_14":29.48,"sma_20":29.8,"sma_60":28.4,"sma_120":26.21},{"date":"2025-11-19","open":28.22,"high":28.76,"low":28.16,"close":28.39,"volume":27696,"rsi_14":31.94,"sma_20":29.8,"sma_60":28.44,"sma_120":26.26},{"date":"2025-11-20","open":28.79,"high":28.97,"low":27.36,"close":27.42,"volume":41062,"rsi_14":23.96,"sma_20":29.72,"sma_60":28.46,"sma_120":26.31},{"date":"2025-11-21","open":27.31,"high":27.87,"low":26.87,"close":27.66,"volume":26158,"rsi_14":27.39,"sma_20":29.61,"sma_60":28.49,"sma_120":26.36},{"date":"2025-11-24","open":27.75,"high":28.17,"low":27.64,"close":28.1,"volume":32040,"rsi_14":39.2,"sma_20":29.51,"sma_60":28.53,"sma_120":26.41},{"date":"2025-11-25","open":28.25,"high":28.41,"low":28.0,"close":28.38,"volume":28274,"rsi_14":35.47,"sma_20":29.42,"sma_60":28.58,"sma_120":26.46},{"date":"2025-11-26","open":28.65,"high":28.88,"low":28.52,"close":28.79,"volume":35265,"rsi_14":43.37,"sma_20":29.34,"sma_60":28.63,"sma_120":26.51},{"date":"2025-11-28","open":29.02,"high":29.29,"low":29.02,"close":29.28,"volume":35074,"rsi_14":48.87,"sma_20":29.29,"sma_60":28.7,"sma_120":26.57},{"date":"2025-12-01","open":28.91,"high":29.19,"low":28.81,"close":28.95,"volume":68884,"rsi_14":37.92,"sma_20":29.22,"sma_60":28.75,"sma_120":26.62},{"date":"2025-12-02","open":28.97,"high":29.31,"low":28.97,"close":29.22,"volume":30586,"rsi_14":43.01,"sma_20":29.17,"sma_60":28.81,"sma_120":26.67},{"date":"2025-12-03","open":29.11,"high":29.62,"low":29.11,"close":29.61,"volume":24680,"rsi_14":47.07,"sma_20":29.19,"sma_60":28.87,"sma_120":26.73},{"date":"2025-12-04","open":29.6,"high":29.82,"low":29.48,"close":29.77,"volume":26262,"rsi_14":55.19,"sma_20":29.18,"sma_60":28.93,"sma_120":26.79},{"date":"2025-12-05","open":29.94,"high":30.2,"low":29.94,"close":30.01,"volume":35918,"rsi_14":59.04,"sma_20":29.21,"sma_60":29.0,"sma_120":26.85},{"date":"2025-12-08","open":30.25,"high":30.29,"low":29.91,"close":30.02,"volume":58657,"rsi_14":65.6,"sma_20":29.24,"sma_60":29.06,"sma_120":26.92},{"date":"2025-12-09","open":29.82,"high":30.12,"low":29.82,"close":30.04,"volume":62190,"rsi_14":69.58,"sma_20":29.24,"sma_60":29.12,"sma_120":26.98},{"date":"2025-12-10","open":30.04,"high":30.49,"low":29.98,"close":30.41,"volume":30400,"rsi_14":71.84,"sma_20":29.26,"sma_60":29.18,"sma_120":27.05},{"date":"2025-12-11","open":30.13,"high":30.47,"low":29.86,"close":30.45,"volume":41035,"rsi_14":90.94,"sma_20":29.29,"sma_60":29.23,"sma_120":27.12},{"date":"2025-12-12","open":30.32,"high":30.44,"low":29.65,"close":29.84,"volume":95261,"rsi_14":76.71,"sma_20":29.32,"sma_60":29.26,"sma_120":27.18},{"date":"2025-12-15","open":30.05,"high":30.05,"low":29.55,"close":29.56,"volume":31639,"rsi_14":68.74,"sma_20":29.34,"sma_60":29.29,"sma_120":27.23},{"date":"2025-12-16","open":29.39,"high":29.56,"low":29.17,"close":29.42,"volume":29821,"rsi_14":63.75,"sma_20":29.38,"sma_60":29.31,"sma_120":27.28},{"date":"2025-12-17","open":29.64,"high":29.76,"low":28.93,"close":28.96,"volume":18561,"rsi_14":52.19,"sma_20":29.41,"sma_60":29.33,"sma_120":27.33},{"date":"2025-12-18","open":29.31,"high":29.41,"low":29.12,"close":29.2,"volume":31560,"rsi_14":48.86,"sma_20":29.45,"sma_60":29.36,"sma_120":27.38},{"date":"2025-12-19","open":29.42,"high":29.76,"low":29.36,"close":29.62,"volume":23185,"rsi_14":59.23,"sma_20":29.56,"sma_60":29.39,"sma_120":27.44},{"date":"2025-12-22","open":30.18,"high":30.18,"low":29.74,"close":30.09,"volume":69154,"rsi_14":61.2,"sma_20":29.69,"sma_60":29.43,"sma_120":27.49},{"date":"2025-12-23","open":29.92,"high":30.06,"low":29.89,"close":30.02,"volume":50372,"rsi_14":55.77,"sma_20":29.78,"sma_60":29.47,"sma_120":27.54},{"date":"2025-12-24","open":30.0,"high":30.13,"low":30.0,"close":30.1,"volume":41864,"rsi_14":54.75,"sma_20":29.87,"sma_60":29.5,"sma_120":27.6},{"date":"2025-12-26","open":30.25,"high":30.27,"low":30.02,"close":30.25,"volume":83433,"rsi_14":53.68,"sma_20":29.94,"sma_60":29.53,"sma_120":27.65},{"date":"2025-12-29","open":29.91,"high":30.03,"low":29.75,"close":29.82,"volume":39379,"rsi_14":47.36,"sma_20":29.97,"sma_60":29.54,"sma_120":27.7},{"date":"2025-12-30","open":29.91,"high":30.06,"low":29.75,"close":29.88,"volume":17273,"rsi_14":46.14,"sma_20":30.01,"sma_60":29.55,"sma_120":27.75},{"date":"2025-12-31","open":29.76,"high":29.76,"low":29.46,"close":29.53,"volume":18150,"rsi_14":36.68,"sma_20":30.02,"sma_60":29.55,"sma_120":27.8},{"date":"2026-01-02","open":30.03,"high":30.43,"low":30.03,"close":30.4,"volume":34642,"rsi_14":47.9,"sma_20":30.05,"sma_60":29.58,"sma_120":27.85},{"date":"2026-01-05","open":30.67,"high":30.82,"low":30.64,"close":30.74,"volume":41288,"rsi_14":58.59,"sma_20":30.09,"sma_60":29.6,"sma_120":27.9},{"date":"2026-01-06","open":31.05,"high":31.52,"low":30.96,"close":31.44,"volume":61246,"rsi_14":67.89,"sma_20":30.16,"sma_60":29.64,"sma_120":27.96},{"date":"2026-01-07","open":31.44,"high":31.44,"low":31.17,"close":31.21,"volume":39780,"rsi_14":66.76,"sma_20":30.21,"sma_60":29.7,"sma_120":28.02},{"date":"2026-01-08","open":31.24,"high":31.36,"low":31.05,"close":31.32,"volume":50020,"rsi_14":74.31,"sma_20":30.26,"sma_60":29.74,"sma_120":28.07},{"date":"2026-01-09","open":31.42,"high":31.78,"low":31.3,"close":31.77,"volume":33854,"rsi_14":75.41,"sma_20":30.33,"sma_60":29.79,"sma_120":28.13},{"date":"2026-01-12","open":31.76,"high":32.24,"low":31.76,"close":32.15,"volume":56287,"rsi_14":75.17,"sma_20":30.4,"sma_60":29.84,"sma_120":28.19},{"date":"2026-01-13","open":32.34,"high":32.55,"low":32.24,"close":32.38,"volume":74931,"rsi_14":73.88,"sma_20":30.52,"sma_60":29.89,"sma_120":28.25},{"date":"2026-01-14","open":32.23,"high":32.29,"low":32.06,"close":32.29,"volume":35947,"rsi_14":73.54,"sma_20":30.65,"sma_60":29.95,"sma_120":28.31},{"date":"2026-01-15","open":32.63,"high":32.74,"low":32.47,"close":32.47,"volume":112992,"rsi_14":74.13,"sma_20":30.8,"sma_60":30.0,"sma_120":28.37},{"date":"2026-01-16","open":32.45,"high":32.48,"low":32.19,"close":32.4,"volume":36320,"rsi_14":71.98,"sma_20":30.96,"sma_60":30.06,"sma_120":28.43},{"date":"2026-01-20","open":31.76,"high":32.27,"low":31.76,"close":31.95,"volume":58482,"rsi_14":71.83,"sma_20":31.09,"sma_60":30.12,"sma_120":28.49},{"date":"2026-01-21","open":32.61,"high":33.14,"low":32.45,"close":33.08,"volume":54732,"rsi_14":78.53,"sma_20":31.26,"sma_60":30.18,"sma_120":28.56},{"date":"2026-01-22","open":33.43,"high":33.58,"low":33.31,"close":33.43,"volume":43654,"rsi_14":84.89,"sma_20":31.42,"sma_60":30.24,"sma_120":28.64},{"date":"2026-01-23","open":33.24,"high":33.28,"low":33.03,"close":33.12,"volume":25700,"rsi_14":77.01,"sma_20":31.57,"sma_60":30.29,"sma_120":28.72},{"date":"2026-01-26","open":33.12,"high":33.2,"low":32.73,"close":32.77,"volume":45100,"rsi_14":70.14,"sma_20":31.7,"sma_60":30.33,"sma_120":28.8},{"date":"2026-01-27","open":32.81,"high":33.37,"low":32.81,"close":33.32,"volume":33400,"rsi_14":69.26,"sma_20":31.84,"sma_60":30.37,"sma_120":28.87},{"date":"2026-01-28","open":33.35,"high":33.53,"low":33.22,"close":33.39,"volume":29300,"rsi_14":73.07,"sma_20":32.01,"sma_60":30.43,"sma_120":28.95},{"date":"2026-01-29","open":33.38,"high":33.4,"low":32.37,"close":33.17,"volume":86800,"rsi_14":69.01,"sma_20":32.18,"sma_60":30.47,"sma_120":29.02},{"date":"2026-01-30","open":32.67,"high":32.93,"low":31.87,"close":32.08,"volume":109500,"rsi_14":52.81,"sma_20":32.31,"sma_60":30.5,"sma_120":29.08},{"date":"2026-02-02","open":31.84,"high":32.24,"low":31.76,"close":32.06,"volume":170500,"rsi_14":49.13,"sma_20":32.39,"sma_60":30.54,"sma_120":29.14},{"date":"2026-02-03","open":32.29,"high":32.47,"low":31.69,"close":32.28,"volume":182000,"rsi_14":49.03,"sma_20":32.47,"sma_60":30.58,"sma_120":29.2},{"date":"2026-02-04","open":32.57,"high":32.75,"low":31.75,"close":32.17,"volume":56400,"rsi_14":48.84,"sma_20":32.5,"sma_60":30.62,"sma_120":29.25},{"date":"2026-02-05","open":31.51,"high":31.99,"low":31.32,"close":31.34,"volume":73000,"rsi_14":40.19,"sma_20":32.51,"sma_60":30.65,"sma_120":29.3},{"date":"2026-02-06","open":31.9,"high":32.57,"low":31.9,"close":32.57,"volume":41400,"rsi_14":51.22,"sma_20":32.57,"sma_60":30.69,"sma_120":29.36},{"date":"2026-02-09","open":32.39,"high":32.88,"low":32.25,"close":32.79,"volume":38083,"rsi_14":72.22,"sma_20":31.55,"sma_60":30.28,"sma_120":28.72},{"date":"2026-02-10","open":32.83,"high":33.0,"low":32.69,"close":32.81,"volume":23104,"rsi_14":70.47,"sma_20":31.68,"sma_60":30.32,"sma_120":28.79},{"date":"2026-02-11","open":33.05,"high":33.18,"low":32.69,"close":33.12,"volume":40336,"rsi_14":68.0,"sma_20":31.82,"sma_60":30.37,"sma_120":28.87},{"date":"2026-02-12","open":33.14,"high":33.25,"low":32.23,"close":32.32,"volume":43799,"rsi_14":60.6,"sma_20":31.93,"sma_60":30.4,"sma_120":28.94},{"date":"2026-02-13","open":32.48,"high":32.85,"low":32.4,"close":32.65,"volume":27262,"rsi_14":62.19,"sma_20":32.07,"sma_60":30.43,"sma_120":29.01},{"date":"2026-02-17","open":32.37,"high":32.79,"low":32.04,"close":32.55,"volume":101320,"rsi_14":57.64,"sma_20":32.22,"sma_60":30.47,"sma_120":29.07},{"date":"2026-02-18","open":32.67,"high":32.94,"low":32.49,"close":32.59,"volume":42500,"rsi_14":42.7,"sma_20":32.74,"sma_60":31.1,"sma_120":29.77},{"date":"2026-02-19","open":32.35,"high":32.43,"low":32.15,"close":32.36,"volume":79800,"rsi_14":42.7,"sma_20":32.71,"sma_60":31.18,"sma_120":29.82},{"date":"2026-02-20","open":32.1,"high":32.57,"low":32.09,"close":32.47,"volume":61115,"rsi_14":54.34,"sma_20":32.66,"sma_60":31.25,"sma_120":29.87},{"date":"2026-02-23","open":32.51,"high":32.63,"low":32.16,"close":32.44,"volume":27100,"rsi_14":54.14,"sma_20":32.62,"sma_60":31.33,"sma_120":29.93},{"date":"2026-02-24","open":32.63,"high":33.21,"low":32.63,"close":33.19,"volume":37337,"rsi_14":57.68,"sma_20":32.45,"sma_60":30.58,"sma_120":29.19},{"date":"2026-02-25","open":33.45,"high":33.68,"low":33.42,"close":33.57,"volume":73199,"rsi_14":61.49,"sma_20":32.56,"sma_60":30.64,"sma_120":29.26},{"date":"2026-02-26","open":33.37,"high":33.38,"low":32.73,"close":33.11,"volume":42653,"rsi_14":55.44,"sma_20":32.65,"sma_60":30.7,"sma_120":29.32},{"date":"2026-02-27","open":32.64,"high":32.76,"low":32.4,"close":32.59,"volume":27403,"rsi_14":51.56,"sma_20":32.72,"sma_60":30.74,"sma_120":29.38},{"date":"2026-03-02","open":31.85,"high":32.5,"low":31.64,"close":32.5,"volume":26993,"rsi_14":54.64,"sma_20":32.75,"sma_60":30.78,"sma_120":29.44},{"date":"2026-03-03","open":30.77,"high":31.22,"low":30.31,"close":31.03,"volume":61632,"rsi_14":33.65,"sma_20":32.7,"sma_60":30.8,"sma_120":29.48},{"date":"2026-03-04","open":31.19,"high":31.43,"low":30.95,"close":31.33,"volume":83245,"rsi_14":33.05,"sma_20":32.64,"sma_60":30.83,"sma_120":29.53},{"date":"2026-03-05","open":30.95,"high":31.33,"low":30.34,"close":30.67,"volume":40914,"rsi_14":32.98,"sma_20":32.56,"sma_60":30.85,"sma_120":29.58},{"date":"2026-03-06","open":30.14,"high":30.49,"low":29.97,"close":30.1,"volume":29558,"rsi_14":30.01,"sma_20":32.44,"sma_60":30.87,"sma_120":29.61},{"date":"2026-03-09","open":29.65,"high":30.82,"low":29.51,"close":30.65,"volume":123310,"rsi_14":32.4,"sma_20":32.36,"sma_60":30.91,"sma_120":29.65},{"date":"2026-03-10","open":30.84,"high":31.53,"low":30.84,"close":30.95,"volume":25453,"rsi_14":39.49,"sma_20":32.31,"sma_60":30.95,"sma_120":29.69},{"date":"2026-03-11","open":31.02,"high":31.44,"low":31.02,"close":31.15,"volume":22178,"rsi_14":38.26,"sma_20":32.21,"sma_60":31.01,"sma_120":29.74},{"date":"2026-03-12","open":30.84,"high":30.84,"low":30.33,"close":30.35,"volume":42634,"rsi_14":34.48,"sma_20":32.06,"sma_60":31.05,"sma_120":29.77},{"date":"2026-03-13","open":30.65,"high":30.8,"low":30.04,"close":30.08,"volume":10822,"rsi_14":33.54,"sma_20":31.92,"sma_60":31.08,"sma_120":29.81},{"date":"2026-03-16","open":30.63,"high":30.88,"low":30.55,"close":30.64,"volume":30306,"rsi_14":32.11,"sma_20":31.81,"sma_60":31.12,"sma_120":29.85},{"date":"2026-03-17","open":30.78,"high":30.88,"low":30.52,"close":30.75,"volume":48972,"rsi_14":29.42,"sma_20":31.69,"sma_60":31.15,"sma_120":29.89},{"date":"2026-03-18","open":30.4,"high":30.65,"low":30.11,"close":30.19,"volume":99117,"rsi_14":29.01,"sma_20":31.59,"sma_60":31.16,"sma_120":29.93},{"date":"2026-03-19","open":29.54,"high":30.44,"low":29.53,"close":30.26,"volume":28625,"rsi_14":32.04,"sma_20":31.47,"sma_60":31.18,"sma_120":29.97},{"date":"2026-03-20","open":30.19,"high":30.24,"low":29.06,"close":29.26,"volume":23289,"rsi_14":28.13,"sma_20":31.3,"sma_60":31.18,"sma_120":29.99},{"date":"2026-03-23","open":30.0,"high":30.59,"low":29.95,"close":30.18,"volume":17685,"rsi_14":43.75,"sma_20":31.19,"sma_60":31.19,"sma_120":30.03},{"date":"2026-03-24","open":29.87,"high":30.49,"low":29.68,"close":30.37,"volume":21537,"rsi_14":42.89,"sma_20":31.05,"sma_60":31.2,"sma_120":30.06},{"date":"2026-03-25","open":30.87,"high":31.05,"low":30.74,"close":30.83,"volume":16306,"rsi_14":51.21,"sma_20":30.91,"sma_60":31.21,"sma_120":30.1},{"date":"2026-03-26","open":30.27,"high":30.59,"low":29.85,"close":29.85,"volume":12266,"rsi_14":48.2,"sma_20":30.75,"sma_60":31.2,"sma_120":30.13},{"date":"2026-03-27","open":29.9,"high":30.02,"low":29.47,"close":29.56,"volume":27098,"rsi_14":41.84,"sma_20":30.59,"sma_60":31.19,"sma_120":30.15},{"date":"2026-03-30","open":29.98,"high":29.99,"low":28.93,"close":29.06,"volume":22588,"rsi_14":36.27,"sma_20":30.42,"sma_60":31.17,"sma_120":30.17},{"date":"2026-03-31","open":29.47,"high":30.51,"low":29.47,"close":30.46,"volume":42426,"rsi_14":45.75,"sma_20":30.39,"sma_60":31.16,"sma_120":30.2},{"date":"2026-04-01","open":30.84,"high":31.21,"low":30.74,"close":30.85,"volume":31846,"rsi_14":53.25,"sma_20":30.37,"sma_60":31.18,"sma_120":30.22},{"date":"2026-04-02","open":29.94,"high":30.98,"low":29.94,"close":30.9,"volume":66886,"rsi_14":55.49,"sma_20":30.38,"sma_60":31.2,"sma_120":30.25},{"date":"2026-04-06","open":30.84,"high":31.17,"low":30.82,"close":31.01,"volume":26612,"rsi_14":52.61,"sma_20":30.43,"sma_60":31.22,"sma_120":30.27},{"date":"2026-04-07","open":30.84,"high":30.97,"low":30.45,"close":30.96,"volume":19438,"rsi_14":51.54,"sma_20":30.44,"sma_60":31.25,"sma_120":30.29},{"date":"2026-04-08","open":32.64,"high":32.65,"low":32.25,"close":32.45,"volume":42268,"rsi_14":64.33,"sma_20":30.52,"sma_60":31.31,"sma_120":30.33},{"date":"2026-04-09","open":32.26,"high":32.69,"low":32.21,"close":32.57,"volume":21405,"rsi_14":64.53,"sma_20":30.59,"sma_60":31.35,"sma_120":30.37},{"date":"2026-04-10","open":32.78,"high":33.11,"low":32.78,"close":32.91,"volume":27103,"rsi_14":75.04,"sma_20":30.72,"sma_60":31.4,"sma_120":30.41},{"date":"2026-04-13","open":32.74,"high":33.6,"low":32.74,"close":33.56,"volume":31945,"rsi_14":74.1,"sma_20":30.89,"sma_60":31.45,"sma_120":30.46},{"date":"2026-04-14","open":33.84,"high":34.22,"low":33.75,"close":34.16,"volume":74200,"rsi_14":75.54,"sma_20":31.07,"sma_60":31.52,"sma_120":30.51},{"date":"2026-04-15","open":33.99,"high":34.16,"low":33.81,"close":34.11,"volume":109750,"rsi_14":73.4,"sma_20":31.24,"sma_60":31.58,"sma_120":30.55},{"date":"2026-04-16","open":34.55,"high":34.93,"low":34.24,"close":34.91,"volume":47131,"rsi_14":87.01,"sma_20":31.47,"sma_60":31.66,"sma_120":30.6},{"date":"2026-04-17","open":35.48,"high":35.85,"low":35.34,"close":35.57,"volume":45260,"rsi_14":91.74,"sma_20":31.74,"sma_60":31.76,"sma_120":30.66},{"date":"2026-04-20","open":35.18,"high":35.59,"low":35.11,"close":35.58,"volume":81530,"rsi_14":98.59,"sma_20":32.05,"sma_60":31.86,"sma_120":30.71},{"date":"2026-04-21","open":35.81,"high":35.9,"low":35.24,"close":35.32,"volume":87311,"rsi_14":93.58,"sma_20":32.31,"sma_60":31.94,"sma_120":30.76},{"date":"2026-04-22","open":35.72,"high":35.82,"low":35.53,"close":35.72,"volume":35477,"rsi_14":93.6,"sma_20":32.58,"sma_60":32.03,"sma_120":30.81},{"date":"2026-04-23","open":35.56,"high":35.9,"low":35.05,"close":35.43,"volume":29518,"rsi_14":88.94,"sma_20":32.81,"sma_60":32.09,"sma_120":30.87},{"date":"2026-04-24","open":35.93,"high":36.24,"low":35.65,"close":36.04,"volume":53623,"rsi_14":89.82,"sma_20":33.12,"sma_60":32.17,"sma_120":30.94},{"date":"2026-04-27","open":36.17,"high":36.36,"low":35.9,"close":36.29,"volume":23290,"rsi_14":90.82,"sma_20":33.46,"sma_60":32.26,"sma_120":31.0},{"date":"2026-04-28","open":35.64,"high":35.85,"low":35.16,"close":35.59,"volume":22753,"rsi_14":77.34,"sma_20":33.78,"sma_60":32.32,"sma_120":31.06},{"date":"2026-04-29","open":36.09,"high":36.32,"low":35.95,"close":36.3,"volume":34099,"rsi_14":79.49,"sma_20":34.08,"sma_60":32.39,"sma_120":31.11},{"date":"2026-04-30","open":36.74,"high":37.43,"low":36.47,"close":37.41,"volume":57620,"rsi_14":81.71,"sma_20":34.41,"sma_60":32.47,"sma_120":31.18},{"date":"2026-05-01","open":37.41,"high":37.85,"low":37.21,"close":37.77,"volume":212814,"rsi_14":80.93,"sma_20":34.75,"sma_60":32.56,"sma_120":31.26},{"date":"2026-05-04","open":37.78,"high":37.9,"low":37.09,"close":37.39,"volume":98942,"rsi_14":74.55,"sma_20":35.07,"sma_60":32.65,"sma_120":31.33},{"date":"2026-05-05","open":37.77,"high":38.36,"low":37.57,"close":38.24,"volume":96887,"rsi_14":77.99,"sma_20":35.43,"sma_60":32.74,"sma_120":31.4},{"date":"2026-05-06","open":38.9,"high":39.48,"low":38.58,"close":39.42,"volume":265350,"rsi_14":79.07,"sma_20":35.78,"sma_60":32.87,"sma_120":31.49},{"date":"2026-05-07","open":39.68,"high":39.68,"low":38.69,"close":38.84,"volume":127786,"rsi_14":71.32,"sma_20":36.1,"sma_60":32.94,"sma_120":31.86},{"date":"2026-05-08","open":39.26,"high":39.81,"low":39.12,"close":39.73,"volume":51239,"rsi_14":74.28,"sma_20":36.44,"sma_60":33.07,"sma_120":31.65},{"date":"2026-05-11","open":40.0,"high":40.76,"low":39.93,"close":40.67,"volume":80328,"rsi_14":79.02,"sma_20":36.8,"sma_60":33.2,"sma_120":31.74},{"date":"2026-05-12","open":40.01,"high":40.23,"low":38.86,"close":39.77,"volume":171174,"rsi_14":70.85,"sma_20":37.08,"sma_60":33.32,"sma_120":31.82},{"date":"2026-05-13","open":40.03,"high":40.82,"low":39.62,"close":40.67,"volume":121957,"rsi_14":75.34,"sma_20":37.41,"sma_60":33.45,"sma_120":31.91},{"date":"2026-05-14","open":40.48,"high":40.8,"low":40.24,"close":40.57,"volume":108773,"rsi_14":73.02,"sma_20":37.69,"sma_60":33.58,"sma_120":31.99},{"date":"2026-05-15","open":39.43,"high":39.66,"low":39.07,"close":39.23,"volume":62025,"rsi_14":63.49,"sma_20":37.87,"sma_60":33.69,"sma_120":32.06},{"date":"2026-05-18","open":39.38,"high":39.72,"low":38.12,"close":38.57,"volume":69670,"rsi_14":63.69,"sma_20":38.02,"sma_60":33.79,"sma_120":32.13},{"date":"2026-05-19","open":37.72,"high":38.16,"low":37.04,"close":37.78,"volume":44322,"rsi_14":56.76,"sma_20":38.15,"sma_60":33.88,"sma_120":32.2},{"date":"2026-05-20","open":37.99,"high":38.66,"low":37.93,"close":38.58,"volume":62293,"rsi_14":55.51,"sma_20":38.29,"sma_60":33.97,"sma_120":32.27},{"date":"2026-05-21","open":38.56,"high":39.57,"low":38.56,"close":39.4,"volume":38517,"rsi_14":57.36,"sma_20":38.49,"sma_60":34.07,"sma_120":32.78},{"date":"2026-05-22","open":39.75,"high":40.55,"low":39.71,"close":40.33,"volume":68420,"rsi_14":62.58,"sma_20":38.7,"sma_60":34.19,"sma_120":32.45},{"date":"2026-05-26","open":41.5,"high":41.66,"low":40.95,"close":41.58,"volume":56801,"rsi_14":63.82,"sma_20":38.97,"sma_60":34.34,"sma_120":32.54},{"date":"2026-05-27","open":41.5,"high":41.5,"low":40.77,"close":41.28,"volume":125258,"rsi_14":58.33,"sma_20":39.25,"sma_60":34.49,"sma_120":32.63},{"date":"2026-05-28","open":41.33,"high":42.18,"low":41.19,"close":41.99,"volume":46334,"rsi_14":63.9,"sma_20":39.54,"sma_60":34.67,"sma_120":32.73},{"date":"2026-05-29","open":42.04,"high":42.04,"low":41.28,"close":41.51,"volume":59447,"rsi_14":58.17,"sma_20":39.74,"sma_60":34.84,"sma_120":32.83},{"date":"2026-06-01","open":41.09,"high":41.8,"low":40.92,"close":41.49,"volume":96829,"rsi_14":54.1,"sma_20":39.93,"sma_60":35.02,"sma_120":32.94},{"date":"2026-06-02","open":41.72,"high":42.68,"low":41.59,"close":42.45,"volume":103820,"rsi_14":63.31,"sma_20":40.18,"sma_60":35.23,"sma_120":33.05},{"date":"2026-06-03","open":42.26,"high":42.49,"low":41.79,"close":42.01,"volume":97112,"rsi_14":56.97,"sma_20":40.37,"sma_60":35.42,"sma_120":33.16},{"date":"2026-06-04","open":41.19,"high":42.01,"low":40.92,"close":41.83,"volume":86528,"rsi_14":56.53,"sma_20":40.49,"sma_60":35.6,"sma_120":33.27},{"date":"2026-06-05","open":40.64,"high":40.64,"low":38.32,"close":38.54,"volume":80039,"rsi_14":47.04,"sma_20":40.48,"sma_60":35.72,"sma_120":33.37},{"date":"2026-06-08","open":39.44,"high":39.6,"low":38.86,"close":39.05,"volume":56213,"rsi_14":52.12,"sma_20":40.44,"sma_60":35.87,"sma_120":33.46},{"date":"2026-06-09","open":39.68,"high":39.77,"low":37.16,"close":38.57,"volume":227226,"rsi_14":53.56,"sma_20":40.34,"sma_60":36.01,"sma_120":33.55},{"date":"2026-06-10","open":37.83,"high":38.63,"low":37.16,"close":37.19,"volume":148879,"rsi_14":44.05,"sma_20":40.21,"sma_60":36.12,"sma_120":33.62},{"date":"2026-06-11","open":37.71,"high":39.06,"low":37.7,"close":38.89,"volume":92099,"rsi_14":47.98,"sma_20":40.12,"sma_60":36.25,"sma_120":33.7},{"date":"2026-06-12","open":39.23,"high":39.85,"low":39.1,"close":39.68,"volume":38439,"rsi_14":47.42,"sma_20":40.08,"sma_60":36.41,"sma_120":33.79},{"date":"2026-06-15","open":40.72,"high":40.88,"low":40.45,"close":40.58,"volume":126809,"rsi_14":45.89,"sma_20":40.14,"sma_60":36.59,"sma_120":33.88},{"date":"2026-06-16","open":40.35,"high":40.67,"low":39.48,"close":39.58,"volume":52751,"rsi_14":43.36,"sma_20":40.19,"sma_60":36.76,"sma_120":33.97},{"date":"2026-06-17","open":39.79,"high":40.12,"low":39.0,"close":39.1,"volume":64767,"rsi_14":38.54,"sma_20":40.26,"sma_60":36.91,"sma_120":34.05},{"date":"2026-06-18","open":39.65,"high":40.23,"low":39.43,"close":40.04,"volume":49694,"rsi_14":44.36,"sma_20":40.33,"sma_60":37.07,"sma_120":34.13},{"date":"2026-06-22","open":40.36,"high":40.56,"low":39.95,"close":40.18,"volume":42111,"rsi_14":45.04,"sma_20":40.37,"sma_60":37.22,"sma_120":34.51},{"date":"2026-06-23","open":38.21,"high":38.93,"low":38.1,"close":38.25,"volume":49716,"rsi_14":35.18,"sma_20":40.27,"sma_60":37.36,"sma_120":34.28},{"date":"2026-06-24","open":38.38,"high":38.38,"low":37.45,"close":37.81,"volume":49306,"rsi_14":35.2,"sma_20":40.08,"sma_60":37.5,"sma_120":34.35},{"date":"2026-06-25","open":38.63,"high":38.95,"low":37.56,"close":37.94,"volume":27394,"rsi_14":36.22,"sma_20":39.91,"sma_60":37.65,"sma_120":34.41},{"date":"2026-06-26","open":36.99,"high":37.28,"low":36.75,"close":36.98,"volume":120496,"rsi_14":43.36,"sma_20":39.66,"sma_60":37.76,"sma_120":34.46},{"date":"2026-06-29","open":37.2,"high":37.81,"low":36.46,"close":37.79,"volume":36774,"rsi_14":44.45,"sma_20":39.47,"sma_60":37.87,"sma_120":34.83},{"date":"2026-06-30","open":37.69,"high":38.84,"low":37.69,"close":38.57,"volume":46813,"rsi_14":49.68,"sma_20":39.32,"sma_60":38.0,"sma_120":34.6},{"date":"2026-07-01","open":38.07,"high":38.5,"low":37.75,"close":37.82,"volume":76675,"rsi_14":52.38,"sma_20":39.09,"sma_60":38.11,"sma_120":34.67},{"date":"2026-07-02","open":38.12,"high":38.42,"low":36.27,"close":36.74,"volume":39693,"rsi_14":39.93,"sma_20":38.82,"sma_60":38.21,"sma_120":34.73},{"date":"2026-07-06","open":37.17,"high":37.96,"low":37.17,"close":37.63,"volume":27606,"rsi_14":40.47,"sma_20":38.6,"sma_60":38.29,"sma_120":34.8},{"date":"2026-07-07","open":36.73,"high":36.8,"low":35.75,"close":36.07,"volume":100878,"rsi_14":30.6,"sma_20":38.48,"sma_60":38.35,"sma_120":34.85},{"date":"2026-07-08","open":35.48,"high":36.16,"low":35.22,"close":35.97,"volume":154680,"rsi_14":33.13,"sma_20":38.32,"sma_60":38.4,"sma_120":34.9},{"date":"2026-07-09","open":36.72,"high":36.87,"low":36.26,"close":36.58,"volume":98158,"rsi_14":38.26,"sma_20":38.21,"sma_60":38.45,"sma_120":34.95},{"date":"2026-07-10","open":36.4,"high":36.71,"low":36.22,"close":36.54,"volume":74162,"rsi_14":32.38,"sma_20":38.18,"sma_60":38.49,"sma_120":35.0},{"date":"2026-07-13","open":35.87,"high":35.93,"low":35.2,"close":35.37,"volume":46738,"rsi_14":28.13,"sma_20":38.0,"sma_60":38.51,"sma_120":35.05},{"date":"2026-07-14","open":35.96,"high":36.21,"low":35.62,"close":35.66,"volume":27013,"rsi_14":36.04,"sma_20":37.79,"sma_60":38.52,"sma_120":35.09},{"date":"2026-07-15","open":35.95,"high":36.22,"low":34.92,"close":35.7,"volume":35081,"rsi_14":38.0,"sma_20":37.55,"sma_60":38.52,"sma_120":35.14},{"date":"2026-07-16","open":35.19,"high":35.19,"low":34.17,"close":34.38,"volume":20316,"rsi_14":32.41,"sma_20":37.28,"sma_60":38.5,"sma_120":35.18},{"date":"2026-07-17","open":33.44,"high":34.49,"low":33.17,"close":33.95,"volume":51973,"rsi_14":34.16,"sma_20":37.02,"sma_60":38.48,"sma_120":35.21},{"date":"2026-07-20","open":34.13,"high":34.45,"low":33.63,"close":33.79,"volume":26201,"rsi_14":28.27,"sma_20":36.7,"sma_60":38.44,"sma_120":35.23},{"date":"2026-07-21","open":34.42,"high":35.02,"low":34.26,"close":35.0,"volume":36423,"rsi_14":31.48,"sma_20":36.44,"sma_60":38.43,"sma_120":35.26},{"date":"2026-07-22","open":34.75,"high":35.4,"low":34.75,"close":35.03,"volume":23570,"rsi_14":34.37,"sma_20":36.28,"sma_60":38.42,"sma_120":35.29},{"date":"2026-07-23","open":34.39,"high":34.84,"low":34.15,"close":34.34,"volume":29972,"rsi_14":35.92,"sma_20":36.1,"sma_60":38.38,"sma_120":35.32},{"date":"2026-07-24","open":34.25,"high":34.28,"low":33.34,"close":33.45,"volume":19178,"rsi_14":25.49,"sma_20":35.87,"sma_60":38.35,"sma_120":35.33},{"date":"2026-07-27","open":33.9,"high":33.9,"low":32.88,"close":33.5,"volume":20701,"rsi_14":31.66,"sma_20":35.69,"sma_60":38.3,"sma_120":35.34},{"date":"2026-07-28","open":32.79,"high":32.94,"low":32.31,"close":32.78,"volume":42965,"rsi_14":29.11,"sma_20":35.44,"sma_60":38.22,"sma_120":35.35},{"date":"2026-07-29","open":32.74,"high":32.83,"low":31.8,"close":31.96,"volume":23207,"rsi_14":20.56,"sma_20":35.11,"sma_60":38.12,"sma_120":35.34},{"date":"2026-07-30","open":32.6,"high":33.47,"low":32.6,"close":33.41,"volume":30571,"rsi_14":33.12,"sma_20":34.89,"sma_60":38.05,"sma_120":35.35},{"date":"2026-07-31","open":33.76,"high":34.0,"low":33.0,"close":33.41,"volume":24548,"rsi_14":37.87,"sma_20":34.73,"sma_60":37.97,"sma_120":35.36},{"date":"2026-08-03","open":33.16,"high":34.04,"low":33.16,"close":33.89,"volume":343222,"rsi_14":39.32,"sma_20":34.54,"sma_60":37.88,"sma_120":35.36},{"date":"2026-08-04","open":34.39,"high":35.16,"low":34.39,"close":35.0,"volume":100581,"rsi_14":46.29,"sma_20":34.48,"sma_60":37.81,"sma_120":35.38},{"date":"2026-08-05","open":35.13,"high":35.33,"low":34.84,"close":34.91,"volume":53787,"rsi_14":53.25,"sma_20":34.43,"sma_60":37.73,"sma_120":35.39},{"date":"2026-08-06","open":34.87,"high":35.32,"low":34.75,"close":34.89,"volume":49312,"rsi_14":56.09,"sma_20":34.35,"sma_60":37.63,"sma_120":35.41},{"date":"2026-08-07","open":35.51,"high":35.89,"low":35.41,"close":35.78,"volume":62615,"rsi_14":61.77,"sma_20":34.31,"sma_60":37.57,"sma_120":35.44},{"date":"2026-08-10","open":35.87,"high":35.87,"low":35.5,"close":35.57,"volume":18519},{"date":"2026-08-11","open":35.57,"high":35.79,"low":35.36,"close":35.54,"volume":30166,"rsi_14":53.42,"sma_20":34.31,"sma_60":37.39,"sma_120":35.49},{"date":"2026-08-12","open":36.18,"high":36.19,"low":35.72,"close":35.92,"volume":20043,"rsi_14":61.09,"sma_20":34.32,"sma_60":37.34,"sma_120":35.51},{"date":"2026-08-13","open":35.71,"high":36.05,"low":35.7,"close":35.76,"volume":31795,"rsi_14":68.01,"sma_20":34.39,"sma_60":37.29,"sma_120":35.54},{"date":"2026-08-14","open":35.94,"high":36.38,"low":35.9,"close":36.09,"volume":21787,"rsi_14":69.39,"sma_20":34.5,"sma_60":37.26,"sma_120":35.57},{"date":"2026-08-17","open":36.27,"high":36.47,"low":36.1,"close":36.1,"volume":22847,"rsi_14":77.7,"sma_20":34.62,"sma_60":37.22,"sma_120":35.6},{"date":"2026-08-18","open":35.34,"high":35.34,"low":34.67,"close":34.78,"volume":31352,"rsi_14":71.63,"sma_20":34.61,"sma_60":37.14,"sma_120":35.6},{"date":"2026-08-19","open":34.99,"high":34.99,"low":34.46,"close":34.63,"volume":39371},{"date":"2026-08-20","open":34.49,"high":34.52,"low":34.26,"close":34.4,"volume":19270,"rsi_14":59.2,"sma_20":34.59,"sma_60":36.92,"sma_120":35.63},{"date":"2026-08-21","open":34.79,"high":35.12,"low":34.72,"close":34.92,"volume":23815,"rsi_14":59.49,"sma_20":34.66,"sma_60":36.82,"sma_120":35.65},{"date":"2026-08-24","open":34.62,"high":34.65,"low":34.2,"close":34.25,"volume":21182,"rsi_14":42.53,"sma_20":34.7,"sma_60":36.68,"sma_120":35.68},{"date":"2026-08-25","open":34.4,"high":34.5,"low":34.21,"close":34.49,"volume":28175,"rsi_14":45.92,"sma_20":34.79,"sma_60":36.57,"sma_120":35.7},{"date":"2026-08-26","open":34.34,"high":34.55,"low":34.17,"close":34.27,"volume":17443},{"date":"2026-08-27","open":34.65,"high":34.85,"low":34.62,"close":34.81,"volume":19190,"rsi_14":40.38,"sma_20":34.97,"sma_60":36.32,"sma_120":35.77},{"date":"2026-08-28","open":34.97,"high":35.01,"low":34.44,"close":34.58,"volume":14220,"rsi_14":40.19,"sma_20":35.03,"sma_60":36.19,"sma_120":35.8},{"date":"2026-08-31","open":34.53,"high":34.63,"low":34.41,"close":34.51,"volume":36092,"rsi_14":39.88,"sma_20":35.06,"sma_60":36.07,"sma_120":35.83},{"date":"2026-09-01","open":34.09,"high":34.27,"low":33.9,"close":34.03,"volume":29100},{"date":"2026-09-02","open":33.82,"high":34.18,"low":33.81,"close":34.1,"volume":49644,"rsi_14":33.67,"sma_20":34.97,"sma_60":35.91,"sma_120":35.89},{"date":"2026-09-03","open":34.21,"high":34.56,"low":34.12,"close":34.49,"volume":25194,"rsi_14":34.4,"sma_20":34.95,"sma_60":35.84,"sma_120":35.92},{"date":"2026-09-04","open":34.42,"high":34.76,"low":34.42,"close":34.76,"volume":16723,"rsi_14":37.62,"sma_20":34.9,"sma_60":35.8,"sma_120":35.96},{"date":"2026-09-08","open":34.8,"high":34.99,"low":34.7,"close":34.71,"volume":73484,"rsi_14":49.2,"sma_20":34.86,"sma_60":35.73,"sma_120":35.99},{"date":"2026-09-09","open":34.67,"high":34.98,"low":34.49,"close":34.53,"volume":37263,"rsi_14":48.8,"sma_20":34.81,"sma_60":35.64,"sma_120":36.03},{"date":"2026-09-10","open":33.94,"high":34.15,"low":33.77,"close":33.86,"volume":39535,"rsi_14":44.15,"sma_20":34.7,"sma_60":35.52,"sma_120":36.05},{"date":"2026-09-11","open":34.17,"high":34.48,"low":34.13,"close":34.21,"volume":16386,"rsi_14":41.97,"sma_20":34.63,"sma_60":35.43,"sma_120":36.1},{"date":"2026-09-14","open":33.39,"high":33.62,"low":33.28,"close":33.39,"volume":31451,"rsi_14":40.62,"sma_20":34.49,"sma_60":35.34,"sma_120":36.12},{"date":"2026-09-15","open":33.39,"high":33.59,"low":33.18,"close":33.21,"volume":41717,"rsi_14":35.89,"sma_20":34.35,"sma_60":35.22,"sma_120":36.15},{"date":"2026-09-16","open":33.4,"high":33.54,"low":32.6,"close":33.03,"volume":39648,"rsi_14":36.22,"sma_20":34.26,"sma_60":35.1,"sma_120":36.16},{"date":"2026-09-17","open":33.74,"high":33.98,"low":33.59,"close":33.85,"volume":25192},{"date":"2026-09-18","open":33.83,"high":33.83,"low":33.31,"close":33.52,"volume":15803,"rsi_14":39.1,"sma_20":34.18,"sma_60":34.96,"sma_120":36.23},{"date":"2026-09-21","open":33.96,"high":34.31,"low":33.81,"close":34.24,"volume":35521,"rsi_14":47.55,"sma_20":34.14,"sma_60":34.89,"sma_120":36.27},{"date":"2026-09-22","open":34.28,"high":34.4,"low":34.11,"close":34.37,"volume":113540,"rsi_14":53.29,"sma_20":34.15,"sma_60":34.85,"sma_120":36.3},{"date":"2026-09-23","open":33.99,"high":33.99,"low":33.64,"close":33.71,"volume":22765,"rsi_14":46.67,"sma_20":34.11,"sma_60":34.78,"sma_120":36.33},{"date":"2026-09-24","open":33.41,"high":33.59,"low":33.19,"close":33.46,"volume":12636,"rsi_14":40.78,"sma_20":34.07,"sma_60":34.69,"sma_120":36.35},{"date":"2026-09-25","open":33.57,"high":33.85,"low":33.45,"close":33.66,"volume":10528,"rsi_14":39.98,"sma_20":34.01,"sma_60":34.63,"sma_120":36.37},{"date":"2026-09-28","open":33.48,"high":33.5,"low":33.07,"close":33.12,"volume":12872,"rsi_14":36.75,"sma_20":33.94,"sma_60":34.56,"sma_120":36.39},{"date":"2026-09-29","open":33.25,"high":33.34,"low":33.0,"close":33.15,"volume":228815,"rsi_14":38.22,"sma_20":33.87,"sma_60":34.49,"sma_120":36.39},{"date":"2026-09-30","open":33.42,"high":33.44,"low":33.07,"close":33.12,"volume":26230},{"date":"2026-10-01","open":33.09,"high":33.23,"low":32.8,"close":33.05,"volume":22055,"rsi_14":38.25,"sma_20":33.77,"sma_60":34.39,"sma_120":36.4},{"date":"2026-10-02","open":33.62,"high":33.8,"low":33.46,"close":33.53,"volume":27957,"rsi_14":51.52,"sma_20":33.73,"sma_60":34.34,"sma_120":36.4},{"date":"2026-10-05","open":33.57,"high":33.79,"low":33.39,"close":33.72,"volume":22781,"rsi_14":55.49,"sma_20":33.67,"sma_60":34.29,"sma_120":36.39},{"date":"2026-10-06","open":33.9,"high":34.14,"low":33.89,"close":33.94,"volume":55281,"rsi_14":59.68,"sma_20":33.63,"sma_60":34.27,"sma_120":36.39},{"date":"2026-10-07","open":33.53,"high":33.53,"low":33.26,"close":33.37,"volume":20252},{"date":"2026-10-08","open":32.97,"high":32.97,"low":32.42,"close":32.6,"volume":22422,"rsi_14":40.49,"sma_20":33.51,"sma_60":34.18,"sma_120":36.35},{"date":"2026-10-09","open":32.93,"high":32.93,"low":32.66,"close":32.79,"volume":60204,"rsi_14":33.21,"sma_20":33.44,"sma_60":34.15,"sma_120":36.33},{"date":"2026-10-12","open":32.46,"high":32.46,"low":32.04,"close":32.08,"volume":17858,"rsi_14":26.68,"sma_20":33.38,"sma_60":34.12,"sma_120":36.3},{"date":"2026-10-13","open":31.77,"high":32.09,"low":31.74,"close":32.06,"volume":24224,"rsi_14":30.64,"sma_20":33.32,"sma_60":34.09,"sma_120":36.27},{"date":"2026-10-14","open":31.66,"high":31.76,"low":31.06,"close":31.19,"volume":16508,"rsi_14":26.78,"sma_20":33.23,"sma_60":34.03,"sma_120":36.23},{"date":"2026-10-15","open":30.44,"high":31.12,"low":30.37,"close":31.12,"volume":71747,"rsi_14":23.38,"sma_20":33.09,"sma_60":33.97,"sma_120":36.19},{"date":"2026-10-16","open":31.08,"high":31.14,"low":30.32,"close":30.44,"volume":60510,"rsi_14":22.7,"sma_20":32.94,"sma_60":33.9,"sma_120":36.14},{"date":"2026-10-19","open":30.9,"high":30.9,"low":30.55,"close":30.59,"volume":80594,"rsi_14":24.52,"sma_20":32.75,"sma_60":33.85,"sma_120":36.1},{"date":"2026-10-20","open":30.31,"high":30.92,"low":30.15,"close":30.74,"volume":23432,"rsi_14":26.81,"sma_20":32.57,"sma_60":33.81,"sma_120":36.05},{"date":"2026-10-21","open":30.75,"high":30.83,"low":30.57,"close":30.7,"volume":32298,"rsi_14":26.97,"sma_20":32.42,"sma_60":33.77,"sma_120":36.0},{"date":"2026-10-22","open":29.96,"high":29.97,"low":29.41,"close":29.48,"volume":44333,"rsi_14":15.35,"sma_20":32.22,"sma_60":33.73,"sma_120":35.93},{"date":"2026-10-23","open":29.48,"high":29.48,"low":29.36,"close":29.36,"volume":0,"rsi_14":15.35,"sma_20":32.22,"sma_60":33.73,"sma_120":35.93}],"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":"Global X Autonomous & Electric Vehicles ETF","phase":"above-fold","symbol_resolved":true}