{"status":"ok","report":{"price_analysis":{"current":21.58,"change_1d":-1.1,"change_7d":-1.3,"change_30d":-5.6,"high_30d":23.77,"low_30d":21.48,"position_in_range":4.0,"support":21.71,"resistance":23.54},"summary":"First Trust Global Wind Energy ETF(FAN)은(는) Miscellaneous Sector를 추종하는 ETF입니다, 순자산 $319.7M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-0.37)가 시그널선(-0.37)을 하회합니다(데드크로스). 현재가가 SMA20(22)과 SMA60(23) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22~23 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.19969022704086,"macd":-0.37067552091506784,"macd_signal":-0.3657217320983528,"sma_20":22.22879,"sma_60":23.20794,"bb_upper":22.938099393424338,"bb_lower":21.519480606575662,"atr_14":0.3039357142857145},"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":34,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9882,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.99,"summary":"배당수익률 0.99%","metrics":[{"name":"배당수익률","value":0.99,"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":"2026-10-23T22:35:29.824546+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Miscellaneous Sector","issuer":"First Trust","category":"Miscellaneous Sector","expense_ratio":0.6,"aum":319683360.0,"aum_display":"$319.7M","dividend_yield":0.97,"tracking_error":null,"holdings":[{"ticker":"VWS.CO","name":"Vestas Wind Systems AS","weight":8.25},{"ticker":"ORSTED.CO","name":"Orsted AS","weight":8.15},{"ticker":"NDX1.DE","name":"Nordex SE Akt. nach Kapitalherabsetzung","weight":7.15},{"ticker":"EDPR.LS","name":"EDP Renewables SA","weight":6.61},{"ticker":"NPI.TO","name":"Northland Power Inc","weight":5.85},{"ticker":"ENLT.TA","name":"Enlight Renewable Energy Ltd","weight":5.8},{"ticker":"BLX.TO","name":"Boralex Inc Class A","weight":3.21},{"ticker":"ENRG.TA","name":"Energix-Renewable Energies Ltd","weight":3.04},{"ticker":"00916","name":"China Longyuan Power Group Corp Ltd Class H","weight":2.69},{"ticker":"PRY.MI","name":"Prysmian SpA","weight":2.69}],"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":21.58,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.1507},{"date":"2016-10-25","close":13.1334},{"date":"2016-10-26","close":13.14},{"date":"2016-10-27","close":13.09},{"date":"2016-10-28","close":13.03},{"date":"2016-10-31","close":13.0711},{"date":"2016-11-01","close":12.96},{"date":"2016-11-02","close":12.78},{"date":"2016-11-03","close":12.65},{"date":"2016-11-04","close":12.646},{"date":"2016-11-07","close":12.9306},{"date":"2016-11-08","close":12.8},{"date":"2016-11-09","close":12.3994},{"date":"2016-11-10","close":12.05},{"date":"2016-11-11","close":11.972},{"date":"2016-11-14","close":11.87},{"date":"2016-11-15","close":11.88},{"date":"2016-11-16","close":11.72},{"date":"2016-11-17","close":11.8},{"date":"2016-11-18","close":11.77},{"date":"2016-11-21","close":11.89},{"date":"2016-11-22","close":11.92},{"date":"2016-11-23","close":11.84},{"date":"2016-11-25","close":11.99},{"date":"2016-11-28","close":12.05},{"date":"2016-11-29","close":12.11},{"date":"2016-11-30","close":12.17},{"date":"2016-12-01","close":12.09},{"date":"2016-12-02","close":12.05},{"date":"2016-12-05","close":12.05},{"date":"2016-12-06","close":12.11},{"date":"2016-12-07","close":12.23},{"date":"2016-12-08","close":12.0},{"date":"2016-12-09","close":11.97},{"date":"2016-12-12","close":11.95},{"date":"2016-12-13","close":12.09},{"date":"2016-12-14","close":11.83},{"date":"2016-12-15","close":11.82},{"date":"2016-12-16","close":11.92},{"date":"2016-12-19","close":11.92},{"date":"2016-12-20","close":11.87},{"date":"2016-12-21","close":11.4},{"date":"2016-12-22","close":11.38},{"date":"2016-12-23","close":11.42},{"date":"2016-12-27","close":11.5},{"date":"2016-12-28","close":11.49},{"date":"2016-12-29","close":11.5965},{"date":"2016-12-30","close":11.7},{"date":"2017-01-03","close":11.74},{"date":"2017-01-04","close":11.83},{"date":"2017-01-05","close":11.93},{"date":"2017-01-06","close":11.81},{"date":"2017-01-09","close":11.85},{"date":"2017-01-10","close":11.82},{"date":"2017-01-11","close":11.89},{"date":"2017-01-12","close":11.905},{"date":"2017-01-13","close":11.93},{"date":"2017-01-17","close":11.99},{"date":"2017-01-18","close":12.0},{"date":"2017-01-19","close":11.97},{"date":"2017-01-20","close":12.08},{"date":"2017-01-23","close":12.14},{"date":"2017-01-24","close":12.235},{"date":"2017-01-25","close":12.27},{"date":"2017-01-26","close":12.2508},{"date":"2017-01-27","close":12.26},{"date":"2017-01-30","close":12.17},{"date":"2017-01-31","close":12.19},{"date":"2017-02-01","close":12.27},{"date":"2017-02-02","close":12.25},{"date":"2017-02-03","close":12.38},{"date":"2017-02-06","close":12.25},{"date":"2017-02-07","close":12.2},{"date":"2017-02-08","close":12.32},{"date":"2017-02-09","close":12.35},{"date":"2017-02-10","close":12.37},{"date":"2017-02-13","close":12.4},{"date":"2017-02-14","close":12.44},{"date":"2017-02-15","close":12.5037},{"date":"2017-02-16","close":12.57},{"date":"2017-02-17","close":12.47},{"date":"2017-02-21","close":12.5},{"date":"2017-02-22","close":12.52},{"date":"2017-02-23","close":12.33},{"date":"2017-02-24","close":12.23},{"date":"2017-02-27","close":12.17},{"date":"2017-02-28","close":12.2087},{"date":"2017-03-01","close":12.35},{"date":"2017-03-02","close":12.275},{"date":"2017-03-03","close":12.33},{"date":"2017-03-06","close":12.28},{"date":"2017-03-07","close":12.27},{"date":"2017-03-08","close":12.21},{"date":"2017-03-09","close":12.19},{"date":"2017-03-10","close":12.26},{"date":"2017-03-13","close":12.29},{"date":"2017-03-14","close":12.14},{"date":"2017-03-15","close":12.29},{"date":"2017-03-16","close":12.37},{"date":"2017-03-17","close":12.45},{"date":"2017-03-20","close":12.4685},{"date":"2017-03-21","close":12.41},{"date":"2017-03-22","close":12.46},{"date":"2017-03-23","close":12.4446},{"date":"2017-03-24","close":12.45},{"date":"2017-03-27","close":12.46},{"date":"2017-03-28","close":12.56},{"date":"2017-03-29","close":12.55},{"date":"2017-03-30","close":12.45},{"date":"2017-03-31","close":12.6},{"date":"2017-04-03","close":12.57},{"date":"2017-04-04","close":12.56},{"date":"2017-04-05","close":12.52},{"date":"2017-04-06","close":12.56},{"date":"2017-04-07","close":12.62},{"date":"2017-04-10","close":12.56},{"date":"2017-04-11","close":12.7},{"date":"2017-04-12","close":12.64},{"date":"2017-04-13","close":12.54},{"date":"2017-04-17","close":12.68},{"date":"2017-04-18","close":12.51},{"date":"2017-04-19","close":12.48},{"date":"2017-04-20","close":12.48},{"date":"2017-04-21","close":12.45},{"date":"2017-04-24","close":12.77},{"date":"2017-04-25","close":12.9},{"date":"2017-04-26","close":12.9},{"date":"2017-04-27","close":13.05},{"date":"2017-04-28","close":13.07},{"date":"2017-05-01","close":13.12},{"date":"2017-05-02","close":13.23},{"date":"2017-05-03","close":13.14},{"date":"2017-05-04","close":13.24},{"date":"2017-05-05","close":13.42},{"date":"2017-05-08","close":13.27},{"date":"2017-05-09","close":13.26},{"date":"2017-05-10","close":13.24},{"date":"2017-05-11","close":13.22},{"date":"2017-05-12","close":13.29},{"date":"2017-05-15","close":13.35},{"date":"2017-05-16","close":13.43},{"date":"2017-05-17","close":13.23},{"date":"2017-05-18","close":13.27},{"date":"2017-05-19","close":13.44},{"date":"2017-05-22","close":13.47},{"date":"2017-05-23","close":13.48},{"date":"2017-05-24","close":13.47},{"date":"2017-05-25","close":13.5},{"date":"2017-05-26","close":13.49},{"date":"2017-05-30","close":13.44},{"date":"2017-05-31","close":13.49},{"date":"2017-06-01","close":13.53},{"date":"2017-06-02","close":13.52},{"date":"2017-06-05","close":13.55},{"date":"2017-06-06","close":13.63},{"date":"2017-06-07","close":13.54},{"date":"2017-06-08","close":13.53},{"date":"2017-06-09","close":13.44},{"date":"2017-06-12","close":13.39},{"date":"2017-06-13","close":13.46},{"date":"2017-06-14","close":13.4392},{"date":"2017-06-15","close":13.2},{"date":"2017-06-16","close":13.24},{"date":"2017-06-19","close":13.18},{"date":"2017-06-20","close":13.07},{"date":"2017-06-21","close":13.08},{"date":"2017-06-22","close":12.7894},{"date":"2017-06-23","close":12.77},{"date":"2017-06-26","close":12.83},{"date":"2017-06-27","close":12.85},{"date":"2017-06-28","close":12.97},{"date":"2017-06-29","close":12.8},{"date":"2017-06-30","close":12.91},{"date":"2017-07-03","close":12.96},{"date":"2017-07-05","close":12.9},{"date":"2017-07-06","close":12.89},{"date":"2017-07-07","close":12.91},{"date":"2017-07-10","close":12.9},{"date":"2017-07-11","close":12.89},{"date":"2017-07-12","close":13.07},{"date":"2017-07-13","close":13.03},{"date":"2017-07-14","close":13.2},{"date":"2017-07-17","close":13.13},{"date":"2017-07-18","close":13.13},{"date":"2017-07-19","close":13.16},{"date":"2017-07-20","close":13.25},{"date":"2017-07-21","close":13.32},{"date":"2017-07-24","close":13.2},{"date":"2017-07-25","close":13.32},{"date":"2017-07-26","close":13.39},{"date":"2017-07-27","close":13.17},{"date":"2017-07-28","close":13.19},{"date":"2017-07-31","close":13.19},{"date":"2017-08-01","close":13.16},{"date":"2017-08-02","close":13.25},{"date":"2017-08-03","close":13.32},{"date":"2017-08-04","close":13.34},{"date":"2017-08-07","close":13.36},{"date":"2017-08-08","close":13.336},{"date":"2017-08-09","close":13.31},{"date":"2017-08-10","close":13.11},{"date":"2017-08-11","close":13.17},{"date":"2017-08-14","close":13.26},{"date":"2017-08-15","close":13.21},{"date":"2017-08-16","close":13.34},{"date":"2017-08-17","close":13.09},{"date":"2017-08-18","close":13.22},{"date":"2017-08-21","close":13.14},{"date":"2017-08-22","close":13.21},{"date":"2017-08-23","close":13.22},{"date":"2017-08-24","close":13.14},{"date":"2017-08-25","close":13.28},{"date":"2017-08-28","close":13.29},{"date":"2017-08-29","close":13.25},{"date":"2017-08-30","close":13.15},{"date":"2017-08-31","close":13.23},{"date":"2017-09-01","close":13.17},{"date":"2017-09-05","close":13.11},{"date":"2017-09-06","close":13.208},{"date":"2017-09-07","close":13.29},{"date":"2017-09-08","close":13.23},{"date":"2017-09-11","close":13.37},{"date":"2017-09-12","close":13.33},{"date":"2017-09-13","close":13.15},{"date":"2017-09-14","close":13.22},{"date":"2017-09-15","close":13.13},{"date":"2017-09-18","close":13.09},{"date":"2017-09-19","close":13.24},{"date":"2017-09-20","close":13.2562},{"date":"2017-09-21","close":13.14},{"date":"2017-09-22","close":13.1},{"date":"2017-09-25","close":13.01},{"date":"2017-09-26","close":13.0},{"date":"2017-09-27","close":13.06},{"date":"2017-09-28","close":13.11},{"date":"2017-09-29","close":13.17},{"date":"2017-10-02","close":13.23},{"date":"2017-10-03","close":13.28},{"date":"2017-10-04","close":13.25},{"date":"2017-10-05","close":13.28},{"date":"2017-10-06","close":13.23},{"date":"2017-10-09","close":13.32},{"date":"2017-10-10","close":13.43},{"date":"2017-10-11","close":13.55},{"date":"2017-10-12","close":13.48},{"date":"2017-10-13","close":13.53},{"date":"2017-10-16","close":13.3935},{"date":"2017-10-17","close":13.4},{"date":"2017-10-18","close":13.41},{"date":"2017-10-19","close":13.42},{"date":"2017-10-20","close":13.36},{"date":"2017-10-23","close":13.31},{"date":"2017-10-24","close":13.26},{"date":"2017-10-25","close":13.17},{"date":"2017-10-26","close":13.24},{"date":"2017-10-27","close":13.16},{"date":"2017-10-30","close":13.19},{"date":"2017-10-31","close":13.26},{"date":"2017-11-01","close":13.25},{"date":"2017-11-02","close":13.215},{"date":"2017-11-03","close":13.035},{"date":"2017-11-06","close":13.1},{"date":"2017-11-07","close":12.95},{"date":"2017-11-08","close":13.105},{"date":"2017-11-09","close":12.74},{"date":"2017-11-10","close":12.65},{"date":"2017-11-13","close":12.67},{"date":"2017-11-14","close":12.59},{"date":"2017-11-15","close":12.56},{"date":"2017-11-16","close":12.7},{"date":"2017-11-17","close":12.56},{"date":"2017-11-20","close":12.41},{"date":"2017-11-21","close":12.48},{"date":"2017-11-22","close":12.55},{"date":"2017-11-24","close":12.55},{"date":"2017-11-27","close":12.5103},{"date":"2017-11-28","close":12.6448},{"date":"2017-11-29","close":12.72},{"date":"2017-11-30","close":12.72},{"date":"2017-12-01","close":12.67},{"date":"2017-12-04","close":12.55},{"date":"2017-12-05","close":12.53},{"date":"2017-12-06","close":12.48},{"date":"2017-12-07","close":12.6},{"date":"2017-12-08","close":12.67},{"date":"2017-12-11","close":12.75},{"date":"2017-12-12","close":12.74},{"date":"2017-12-13","close":12.82},{"date":"2017-12-14","close":12.82},{"date":"2017-12-15","close":12.77},{"date":"2017-12-18","close":12.86},{"date":"2017-12-19","close":12.82},{"date":"2017-12-20","close":12.84},{"date":"2017-12-21","close":12.95},{"date":"2017-12-22","close":13.05},{"date":"2017-12-26","close":13.06},{"date":"2017-12-27","close":13.06},{"date":"2017-12-28","close":13.17},{"date":"2017-12-29","close":13.25},{"date":"2018-01-02","close":11.5546},{"date":"2018-01-03","close":11.5286},{"date":"2018-01-04","close":11.5373},{"date":"2018-01-05","close":11.5546},{"date":"2018-01-08","close":11.6584},{"date":"2018-01-09","close":11.6411},{"date":"2018-01-10","close":11.5459},{"date":"2018-01-11","close":11.667},{"date":"2018-01-12","close":11.7535},{"date":"2018-01-16","close":11.8832},{"date":"2018-01-17","close":11.9092},{"date":"2018-01-18","close":11.9092},{"date":"2018-01-19","close":11.9438},{"date":"2018-01-22","close":12.0389},{"date":"2018-01-23","close":12.0216},{"date":"2018-01-24","close":11.9611},{"date":"2018-01-25","close":11.8832},{"date":"2018-01-26","close":11.8919},{"date":"2018-01-29","close":11.814},{"date":"2018-01-30","close":11.8746},{"date":"2018-01-31","close":11.9178},{"date":"2018-02-01","close":11.7968},{"date":"2018-02-02","close":11.4681},{"date":"2018-02-05","close":11.0616},{"date":"2018-02-06","close":11.2778},{"date":"2018-02-07","close":11.1827},{"date":"2018-02-08","close":10.88},{"date":"2018-02-09","close":11.0357},{"date":"2018-02-12","close":11.1481},{"date":"2018-02-13","close":11.1222},{"date":"2018-02-14","close":11.3297},{"date":"2018-02-15","close":11.3903},{"date":"2018-02-16","close":11.4162},{"date":"2018-02-20","close":11.4076},{"date":"2018-02-21","close":11.347},{"date":"2018-02-22","close":11.3643},{"date":"2018-02-23","close":11.4854},{"date":"2018-02-26","close":11.5892},{"date":"2018-02-27","close":11.4422},{"date":"2018-02-28","close":11.3557},{"date":"2018-03-01","close":11.2432},{"date":"2018-03-02","close":11.2259},{"date":"2018-03-05","close":11.2778},{"date":"2018-03-06","close":11.3124},{"date":"2018-03-07","close":11.347},{"date":"2018-03-08","close":11.3903},{"date":"2018-03-09","close":11.494},{"date":"2018-03-12","close":11.5805},{"date":"2018-03-13","close":11.4681},{"date":"2018-03-14","close":11.6151},{"date":"2018-03-15","close":11.5632},{"date":"2018-03-16","close":11.5459},{"date":"2018-03-19","close":11.5113},{"date":"2018-03-20","close":11.5978},{"date":"2018-03-21","close":11.6584},{"date":"2018-03-22","close":11.4068},{"date":"2018-03-23","close":11.3374},{"date":"2018-03-26","close":11.589},{"date":"2018-03-27","close":11.4936},{"date":"2018-03-28","close":11.5369},{"date":"2018-03-29","close":11.5977},{"date":"2018-04-02","close":11.4242},{"date":"2018-04-03","close":11.5543},{"date":"2018-04-04","close":11.6063},{"date":"2018-04-05","close":11.6844},{"date":"2018-04-06","close":11.6757},{"date":"2018-04-09","close":11.8579},{"date":"2018-04-10","close":11.8752},{"date":"2018-04-11","close":11.8579},{"date":"2018-04-12","close":11.8319},{"date":"2018-04-13","close":11.9446},{"date":"2018-04-16","close":11.9273},{"date":"2018-04-17","close":11.9446},{"date":"2018-04-18","close":11.9533},{"date":"2018-04-19","close":11.9533},{"date":"2018-04-20","close":11.9273},{"date":"2018-04-23","close":11.7885},{"date":"2018-04-24","close":11.7885},{"date":"2018-04-25","close":11.7711},{"date":"2018-04-26","close":11.9707},{"date":"2018-04-27","close":12.1181},{"date":"2018-04-30","close":12.1268},{"date":"2018-05-01","close":12.0921},{"date":"2018-05-02","close":12.1268},{"date":"2018-05-03","close":12.1788},{"date":"2018-05-04","close":12.1962},{"date":"2018-05-07","close":12.1962},{"date":"2018-05-08","close":12.014},{"date":"2018-05-09","close":12.0227},{"date":"2018-05-10","close":12.1702},{"date":"2018-05-11","close":12.1094},{"date":"2018-05-14","close":12.1441},{"date":"2018-05-15","close":12.1355},{"date":"2018-05-16","close":12.0747},{"date":"2018-05-17","close":12.1181},{"date":"2018-05-18","close":12.1441},{"date":"2018-05-21","close":12.2049},{"date":"2018-05-22","close":12.1788},{"date":"2018-05-23","close":12.1441},{"date":"2018-05-24","close":11.9707},{"date":"2018-05-25","close":11.7191},{"date":"2018-05-29","close":11.4936},{"date":"2018-05-30","close":11.7017},{"date":"2018-05-31","close":11.7451},{"date":"2018-06-01","close":11.7364},{"date":"2018-06-04","close":11.6497},{"date":"2018-06-05","close":11.6497},{"date":"2018-06-06","close":11.6671},{"date":"2018-06-07","close":11.563},{"date":"2018-06-08","close":11.4849},{"date":"2018-06-11","close":11.5283},{"date":"2018-06-12","close":11.5369},{"date":"2018-06-13","close":11.5196},{"date":"2018-06-14","close":11.4675},{"date":"2018-06-15","close":11.4589},{"date":"2018-06-18","close":11.3721},{"date":"2018-06-19","close":11.2854},{"date":"2018-06-20","close":11.3027},{"date":"2018-06-21","close":11.1773},{"date":"2018-06-22","close":11.265},{"date":"2018-06-25","close":11.1334},{"date":"2018-06-26","close":11.0369},{"date":"2018-06-27","close":10.9228},{"date":"2018-06-28","close":10.9053},{"date":"2018-06-29","close":11.0895},{"date":"2018-07-02","close":10.993},{"date":"2018-07-03","close":11.1071},{"date":"2018-07-05","close":11.1159},{"date":"2018-07-06","close":11.2738},{"date":"2018-07-09","close":11.3966},{"date":"2018-07-10","close":11.3527},{"date":"2018-07-11","close":11.2299},{"date":"2018-07-12","close":11.3001},{"date":"2018-07-13","close":11.3176},{"date":"2018-07-16","close":11.3176},{"date":"2018-07-17","close":11.3615},{"date":"2018-07-18","close":11.3352},{"date":"2018-07-19","close":11.2913},{"date":"2018-07-20","close":11.4054},{"date":"2018-07-23","close":11.4141},{"date":"2018-07-24","close":11.3527},{"date":"2018-07-25","close":11.4492},{"date":"2018-07-26","close":11.4141},{"date":"2018-07-27","close":11.4141},{"date":"2018-07-30","close":11.4317},{"date":"2018-07-31","close":11.5457},{"date":"2018-08-01","close":11.4229},{"date":"2018-08-02","close":11.3352},{"date":"2018-08-03","close":11.3176},{"date":"2018-08-06","close":11.186},{"date":"2018-08-07","close":11.2211},{"date":"2018-08-08","close":11.2474},{"date":"2018-08-09","close":11.2562},{"date":"2018-08-10","close":11.0193},{"date":"2018-08-13","close":10.9667},{"date":"2018-08-14","close":10.9228},{"date":"2018-08-15","close":10.8},{"date":"2018-08-16","close":10.7912},{"date":"2018-08-17","close":10.9228},{"date":"2018-08-20","close":11.0018},{"date":"2018-08-21","close":11.1948},{"date":"2018-08-22","close":11.1509},{"date":"2018-08-23","close":11.072},{"date":"2018-08-24","close":11.1948},{"date":"2018-08-27","close":11.3264},{"date":"2018-08-28","close":11.3703},{"date":"2018-08-29","close":11.3703},{"date":"2018-08-30","close":11.2474},{"date":"2018-08-31","close":11.186},{"date":"2018-09-04","close":11.1159},{"date":"2018-09-05","close":11.0544},{"date":"2018-09-06","close":11.0457},{"date":"2018-09-07","close":10.9404},{"date":"2018-09-10","close":11.0457},{"date":"2018-09-11","close":11.0018},{"date":"2018-09-12","close":11.0106},{"date":"2018-09-13","close":10.9579},{"date":"2018-09-14","close":10.9253},{"date":"2018-09-17","close":10.9694},{"date":"2018-09-18","close":11.0399},{"date":"2018-09-19","close":11.0488},{"date":"2018-09-20","close":11.0752},{"date":"2018-09-21","close":11.1105},{"date":"2018-09-24","close":11.0664},{"date":"2018-09-25","close":10.9782},{"date":"2018-09-26","close":10.9782},{"date":"2018-09-27","close":10.987},{"date":"2018-09-28","close":10.9606},{"date":"2018-10-01","close":10.8724},{"date":"2018-10-02","close":10.7754},{"date":"2018-10-03","close":10.7842},{"date":"2018-10-04","close":10.652},{"date":"2018-10-05","close":10.5285},{"date":"2018-10-08","close":10.4491},{"date":"2018-10-09","close":10.4227},{"date":"2018-10-10","close":10.1934},{"date":"2018-10-11","close":10.0876},{"date":"2018-10-12","close":10.0435},{"date":"2018-10-15","close":10.1052},{"date":"2018-10-16","close":10.2728},{"date":"2018-10-17","close":10.2551},{"date":"2018-10-18","close":10.1317},{"date":"2018-10-19","close":10.1934},{"date":"2018-10-22","close":10.1934},{"date":"2018-10-23","close":10.0964},{"date":"2018-10-24","close":9.9553},{"date":"2018-10-25","close":9.9994},{"date":"2018-10-26","close":9.9024},{"date":"2018-10-29","close":9.8143},{"date":"2018-10-30","close":9.8054},{"date":"2018-10-31","close":9.8936},{"date":"2018-11-01","close":10.1934},{"date":"2018-11-02","close":10.167},{"date":"2018-11-05","close":10.1405},{"date":"2018-11-06","close":10.4051},{"date":"2018-11-07","close":10.7489},{"date":"2018-11-08","close":10.6696},{"date":"2018-11-09","close":10.6255},{"date":"2018-11-12","close":10.5373},{"date":"2018-11-13","close":10.5197},{"date":"2018-11-14","close":10.4844},{"date":"2018-11-15","close":10.502},{"date":"2018-11-16","close":10.5461},{"date":"2018-11-19","close":10.4315},{"date":"2018-11-20","close":10.2904},{"date":"2018-11-21","close":10.4139},{"date":"2018-11-23","close":10.3962},{"date":"2018-11-26","close":10.5285},{"date":"2018-11-27","close":10.5814},{"date":"2018-11-28","close":10.7313},{"date":"2018-11-29","close":10.6608},{"date":"2018-11-30","close":10.7049},{"date":"2018-12-03","close":10.7842},{"date":"2018-12-04","close":10.5902},{"date":"2018-12-06","close":10.555},{"date":"2018-12-07","close":10.5197},{"date":"2018-12-10","close":10.4403},{"date":"2018-12-11","close":10.458},{"date":"2018-12-12","close":10.5109},{"date":"2018-12-13","close":10.6167},{"date":"2018-12-14","close":10.5373},{"date":"2018-12-17","close":10.4932},{"date":"2018-12-18","close":10.3843},{"date":"2018-12-19","close":10.2956},{"date":"2018-12-20","close":10.145},{"date":"2018-12-21","close":9.959},{"date":"2018-12-24","close":9.8261},{"date":"2018-12-26","close":10.0564},{"date":"2018-12-27","close":9.9944},{"date":"2018-12-28","close":10.0476},{"date":"2018-12-31","close":10.1539},{"date":"2019-01-02","close":10.1184},{"date":"2019-01-03","close":10.0121},{"date":"2019-01-04","close":10.207},{"date":"2019-01-07","close":10.3222},{"date":"2019-01-08","close":10.464},{"date":"2019-01-09","close":10.5615},{"date":"2019-01-10","close":10.6412},{"date":"2019-01-11","close":10.588},{"date":"2019-01-14","close":10.5349},{"date":"2019-01-15","close":10.5349},{"date":"2019-01-16","close":10.5615},{"date":"2019-01-17","close":10.6235},{"date":"2019-01-18","close":10.7121},{"date":"2019-01-22","close":10.6766},{"date":"2019-01-23","close":10.783},{"date":"2019-01-24","close":10.9247},{"date":"2019-01-25","close":10.9867},{"date":"2019-01-28","close":10.9602},{"date":"2019-01-29","close":11.1551},{"date":"2019-01-30","close":11.2083},{"date":"2019-01-31","close":11.3677},{"date":"2019-02-01","close":11.4563},{"date":"2019-02-04","close":11.4032},{"date":"2019-02-05","close":11.4652},{"date":"2019-02-06","close":11.4032},{"date":"2019-02-07","close":11.2526},{"date":"2019-02-08","close":11.1994},{"date":"2019-02-11","close":11.2348},{"date":"2019-02-12","close":11.3146},{"date":"2019-02-13","close":11.35},{"date":"2019-02-14","close":11.4032},{"date":"2019-02-15","close":11.4209},{"date":"2019-02-19","close":11.5095},{"date":"2019-02-20","close":11.4829},{"date":"2019-02-21","close":11.4918},{"date":"2019-02-22","close":11.5449},{"date":"2019-02-25","close":11.5538},{"date":"2019-02-26","close":11.6158},{"date":"2019-02-27","close":11.5538},{"date":"2019-02-28","close":11.5095},{"date":"2019-03-01","close":11.5095},{"date":"2019-03-04","close":11.4741},{"date":"2019-03-05","close":11.5361},{"date":"2019-03-06","close":11.4918},{"date":"2019-03-07","close":11.4298},{"date":"2019-03-08","close":11.3677},{"date":"2019-03-11","close":11.5095},{"date":"2019-03-12","close":11.6601},{"date":"2019-03-13","close":11.6956},{"date":"2019-03-14","close":11.7222},{"date":"2019-03-15","close":11.7044},{"date":"2019-03-18","close":11.7487},{"date":"2019-03-19","close":11.6601},{"date":"2019-03-20","close":11.7399},{"date":"2019-03-21","close":11.7238},{"date":"2019-03-22","close":11.5097},{"date":"2019-03-25","close":11.5008},{"date":"2019-03-26","close":11.5275},{"date":"2019-03-27","close":11.6167},{"date":"2019-03-28","close":11.6167},{"date":"2019-03-29","close":11.6346},{"date":"2019-04-01","close":11.6881},{"date":"2019-04-02","close":11.7238},{"date":"2019-04-03","close":11.822},{"date":"2019-04-04","close":11.8041},{"date":"2019-04-05","close":11.8309},{"date":"2019-04-08","close":11.8309},{"date":"2019-04-09","close":11.7952},{"date":"2019-04-10","close":11.8309},{"date":"2019-04-11","close":11.7417},{"date":"2019-04-12","close":11.7417},{"date":"2019-04-15","close":11.813},{"date":"2019-04-16","close":11.7952},{"date":"2019-04-17","close":11.7863},{"date":"2019-04-18","close":11.7773},{"date":"2019-04-22","close":11.7863},{"date":"2019-04-23","close":11.7952},{"date":"2019-04-24","close":11.7595},{"date":"2019-04-25","close":11.7238},{"date":"2019-04-26","close":11.7417},{"date":"2019-04-29","close":11.7773},{"date":"2019-04-30","close":11.9201},{"date":"2019-05-01","close":11.8576},{"date":"2019-05-02","close":11.6346},{"date":"2019-05-03","close":11.7863},{"date":"2019-05-06","close":11.6524},{"date":"2019-05-07","close":11.5454},{"date":"2019-05-08","close":11.5632},{"date":"2019-05-09","close":11.4829},{"date":"2019-05-10","close":11.5632},{"date":"2019-05-13","close":11.3223},{"date":"2019-05-14","close":11.4383},{"date":"2019-05-15","close":11.4829},{"date":"2019-05-16","close":11.5097},{"date":"2019-05-17","close":11.4651},{"date":"2019-05-20","close":11.3223},{"date":"2019-05-21","close":11.5008},{"date":"2019-05-22","close":11.5275},{"date":"2019-05-23","close":11.3669},{"date":"2019-05-24","close":11.4918},{"date":"2019-05-28","close":11.4918},{"date":"2019-05-29","close":11.358},{"date":"2019-05-30","close":11.3669},{"date":"2019-05-31","close":11.2955},{"date":"2019-06-03","close":11.4205},{"date":"2019-06-04","close":11.5364},{"date":"2019-06-05","close":11.5989},{"date":"2019-06-06","close":11.5989},{"date":"2019-06-07","close":11.7952},{"date":"2019-06-10","close":11.8041},{"date":"2019-06-11","close":11.8576},{"date":"2019-06-12","close":11.822},{"date":"2019-06-13","close":11.8755},{"date":"2019-06-14","close":11.8054},{"date":"2019-06-17","close":11.7694},{"date":"2019-06-18","close":11.8773},{"date":"2019-06-19","close":11.9492},{"date":"2019-06-20","close":12.0661},{"date":"2019-06-21","close":12.1021},{"date":"2019-06-24","close":12.174},{"date":"2019-06-25","close":12.12},{"date":"2019-06-26","close":12.0481},{"date":"2019-06-27","close":11.9942},{"date":"2019-06-28","close":12.0032},{"date":"2019-07-01","close":12.1021},{"date":"2019-07-02","close":12.183},{"date":"2019-07-03","close":12.3448},{"date":"2019-07-05","close":12.21},{"date":"2019-07-08","close":12.165},{"date":"2019-07-09","close":12.138},{"date":"2019-07-10","close":12.2459},{"date":"2019-07-11","close":12.2279},{"date":"2019-07-12","close":12.201},{"date":"2019-07-15","close":12.192},{"date":"2019-07-16","close":12.192},{"date":"2019-07-17","close":12.183},{"date":"2019-07-18","close":12.2279},{"date":"2019-07-19","close":12.219},{"date":"2019-07-22","close":12.219},{"date":"2019-07-23","close":12.2369},{"date":"2019-07-24","close":12.201},{"date":"2019-07-25","close":12.0661},{"date":"2019-07-26","close":12.0661},{"date":"2019-07-29","close":12.1021},{"date":"2019-07-30","close":11.7694},{"date":"2019-07-31","close":11.6705},{"date":"2019-08-01","close":11.6525},{"date":"2019-08-02","close":11.6615},{"date":"2019-08-05","close":11.4187},{"date":"2019-08-06","close":11.5716},{"date":"2019-08-07","close":11.5896},{"date":"2019-08-08","close":11.6165},{"date":"2019-08-09","close":11.6165},{"date":"2019-08-12","close":11.4727},{"date":"2019-08-13","close":11.5806},{"date":"2019-08-14","close":11.4008},{"date":"2019-08-15","close":11.3108},{"date":"2019-08-16","close":11.4547},{"date":"2019-08-19","close":11.4907},{"date":"2019-08-20","close":11.4457},{"date":"2019-08-21","close":11.5356},{"date":"2019-08-22","close":11.5087},{"date":"2019-08-23","close":11.3648},{"date":"2019-08-26","close":11.4997},{"date":"2019-08-27","close":11.5536},{"date":"2019-08-28","close":11.5356},{"date":"2019-08-29","close":11.5176},{"date":"2019-08-30","close":11.5716},{"date":"2019-09-03","close":11.6615},{"date":"2019-09-04","close":11.7964},{"date":"2019-09-05","close":11.8503},{"date":"2019-09-06","close":11.8144},{"date":"2019-09-09","close":11.8054},{"date":"2019-09-10","close":11.8953},{"date":"2019-09-11","close":12.0391},{"date":"2019-09-12","close":12.0931},{"date":"2019-09-13","close":12.0931},{"date":"2019-09-16","close":12.0751},{"date":"2019-09-17","close":12.138},{"date":"2019-09-18","close":12.129},{"date":"2019-09-19","close":12.21},{"date":"2019-09-20","close":12.12},{"date":"2019-09-23","close":12.0301},{"date":"2019-09-24","close":12.0751},{"date":"2019-09-25","close":12.0092},{"date":"2019-09-26","close":11.9821},{"date":"2019-09-27","close":11.9099},{"date":"2019-09-30","close":11.8828},{"date":"2019-10-01","close":11.8376},{"date":"2019-10-02","close":11.6841},{"date":"2019-10-03","close":11.7293},{"date":"2019-10-04","close":11.8737},{"date":"2019-10-07","close":11.8467},{"date":"2019-10-08","close":11.6841},{"date":"2019-10-09","close":11.8015},{"date":"2019-10-10","close":11.8196},{"date":"2019-10-11","close":11.964},{"date":"2019-10-14","close":11.9189},{"date":"2019-10-15","close":12.0001},{"date":"2019-10-16","close":11.946},{"date":"2019-10-17","close":12.0272},{"date":"2019-10-18","close":12.0543},{"date":"2019-10-21","close":12.1446},{"date":"2019-10-22","close":12.1807},{"date":"2019-10-23","close":12.2439},{"date":"2019-10-24","close":12.2078},{"date":"2019-10-25","close":12.1898},{"date":"2019-10-28","close":12.2439},{"date":"2019-10-29","close":12.0995},{"date":"2019-10-30","close":12.1807},{"date":"2019-10-31","close":12.2259},{"date":"2019-11-01","close":12.3433},{"date":"2019-11-04","close":12.3884},{"date":"2019-11-05","close":12.1266},{"date":"2019-11-06","close":12.1988},{"date":"2019-11-07","close":12.271},{"date":"2019-11-08","close":12.3252},{"date":"2019-11-11","close":12.3794},{"date":"2019-11-12","close":12.3523},{"date":"2019-11-13","close":12.3433},{"date":"2019-11-14","close":12.4245},{"date":"2019-11-15","close":12.5239},{"date":"2019-11-18","close":12.4877},{"date":"2019-11-19","close":12.4606},{"date":"2019-11-20","close":12.4245},{"date":"2019-11-21","close":12.3974},{"date":"2019-11-22","close":12.3884},{"date":"2019-11-25","close":12.5329},{"date":"2019-11-26","close":12.5961},{"date":"2019-11-27","close":12.578},{"date":"2019-11-29","close":12.6322},{"date":"2019-12-02","close":12.6051},{"date":"2019-12-03","close":12.5871},{"date":"2019-12-04","close":12.6322},{"date":"2019-12-05","close":12.7496},{"date":"2019-12-06","close":12.7947},{"date":"2019-12-09","close":12.7586},{"date":"2019-12-10","close":12.7315},{"date":"2019-12-11","close":12.876},{"date":"2019-12-12","close":12.9392},{"date":"2019-12-13","close":13.0329},{"date":"2019-12-16","close":13.2421},{"date":"2019-12-17","close":13.2239},{"date":"2019-12-18","close":13.1329},{"date":"2019-12-19","close":13.1511},{"date":"2019-12-20","close":13.1329},{"date":"2019-12-23","close":13.1511},{"date":"2019-12-24","close":13.1784},{"date":"2019-12-26","close":13.2239},{"date":"2019-12-27","close":13.333},{"date":"2019-12-30","close":13.2603},{"date":"2019-12-31","close":13.3239},{"date":"2020-01-02","close":13.3239},{"date":"2020-01-03","close":13.1966},{"date":"2020-01-06","close":13.1875},{"date":"2020-01-07","close":13.1147},{"date":"2020-01-08","close":13.0693},{"date":"2020-01-09","close":13.0875},{"date":"2020-01-10","close":13.1329},{"date":"2020-01-13","close":13.2239},{"date":"2020-01-14","close":13.2603},{"date":"2020-01-15","close":13.3785},{"date":"2020-01-16","close":13.5149},{"date":"2020-01-17","close":13.5513},{"date":"2020-01-21","close":13.5513},{"date":"2020-01-22","close":13.6059},{"date":"2020-01-23","close":13.6331},{"date":"2020-01-24","close":13.6786},{"date":"2020-01-27","close":13.5149},{"date":"2020-01-28","close":13.6331},{"date":"2020-01-29","close":13.7423},{"date":"2020-01-30","close":13.5695},{"date":"2020-01-31","close":13.4967},{"date":"2020-02-03","close":13.5513},{"date":"2020-02-04","close":13.8423},{"date":"2020-02-05","close":13.9242},{"date":"2020-02-06","close":13.8969},{"date":"2020-02-07","close":13.7787},{"date":"2020-02-10","close":13.8514},{"date":"2020-02-11","close":14.0242},{"date":"2020-02-12","close":13.9606},{"date":"2020-02-13","close":13.9697},{"date":"2020-02-14","close":14.0151},{"date":"2020-02-18","close":14.1425},{"date":"2020-02-19","close":14.2516},{"date":"2020-02-20","close":14.197},{"date":"2020-02-21","close":14.2061},{"date":"2020-02-24","close":13.7514},{"date":"2020-02-25","close":13.4876},{"date":"2020-02-26","close":13.5058},{"date":"2020-02-27","close":13.1602},{"date":"2020-02-28","close":13.042},{"date":"2020-03-02","close":13.4149},{"date":"2020-03-03","close":13.3967},{"date":"2020-03-04","close":14.0242},{"date":"2020-03-05","close":13.6331},{"date":"2020-03-06","close":13.3421},{"date":"2020-03-09","close":12.278},{"date":"2020-03-10","close":12.4326},{"date":"2020-03-11","close":11.8324},{"date":"2020-03-12","close":10.4591},{"date":"2020-03-13","close":11.1412},{"date":"2020-03-16","close":10.0043},{"date":"2020-03-17","close":10.7137},{"date":"2020-03-18","close":9.8042},{"date":"2020-03-19","close":9.7224},{"date":"2020-03-20","close":9.6405},{"date":"2020-03-23","close":9.304},{"date":"2020-03-24","close":10.2681},{"date":"2020-03-25","close":10.9229},{"date":"2020-03-26","close":11.3153},{"date":"2020-03-27","close":10.8955},{"date":"2020-03-30","close":11.1236},{"date":"2020-03-31","close":11.0598},{"date":"2020-04-01","close":10.5488},{"date":"2020-04-02","close":10.7404},{"date":"2020-04-03","close":10.5396},{"date":"2020-04-06","close":11.0324},{"date":"2020-04-07","close":11.1054},{"date":"2020-04-08","close":11.2788},{"date":"2020-04-09","close":11.5069},{"date":"2020-04-13","close":11.3061},{"date":"2020-04-14","close":11.5708},{"date":"2020-04-15","close":11.1054},{"date":"2020-04-16","close":11.1054},{"date":"2020-04-17","close":11.3974},{"date":"2020-04-20","close":11.1601},{"date":"2020-04-21","close":10.9503},{"date":"2020-04-22","close":11.1145},{"date":"2020-04-23","close":11.078},{"date":"2020-04-24","close":11.1601},{"date":"2020-04-27","close":11.3883},{"date":"2020-04-28","close":11.4521},{"date":"2020-04-29","close":11.6803},{"date":"2020-04-30","close":11.4887},{"date":"2020-05-01","close":11.2605},{"date":"2020-05-04","close":11.2149},{"date":"2020-05-05","close":11.3335},{"date":"2020-05-06","close":11.2605},{"date":"2020-05-07","close":11.4248},{"date":"2020-05-08","close":11.6438},{"date":"2020-05-11","close":11.6712},{"date":"2020-05-12","close":11.5525},{"date":"2020-05-13","close":11.4157},{"date":"2020-05-14","close":11.4339},{"date":"2020-05-15","close":11.4065},{"date":"2020-05-18","close":11.8993},{"date":"2020-05-19","close":11.6985},{"date":"2020-05-20","close":11.8537},{"date":"2020-05-21","close":11.808},{"date":"2020-05-22","close":11.7989},{"date":"2020-05-26","close":12.1822},{"date":"2020-05-27","close":12.2917},{"date":"2020-05-28","close":12.465},{"date":"2020-05-29","close":12.6384},{"date":"2020-06-01","close":12.7662},{"date":"2020-06-02","close":12.9487},{"date":"2020-06-03","close":13.2407},{"date":"2020-06-04","close":13.2407},{"date":"2020-06-05","close":13.3958},{"date":"2020-06-08","close":13.5145},{"date":"2020-06-09","close":13.3776},{"date":"2020-06-10","close":13.3593},{"date":"2020-06-11","close":12.5198},{"date":"2020-06-12","close":12.7662},{"date":"2020-06-15","close":12.9761},{"date":"2020-06-16","close":12.9578},{"date":"2020-06-17","close":13.0126},{"date":"2020-06-18","close":12.9578},{"date":"2020-06-19","close":12.8939},{"date":"2020-06-22","close":13.1859},{"date":"2020-06-23","close":13.1312},{"date":"2020-06-24","close":12.9213},{"date":"2020-06-25","close":13.0343},{"date":"2020-06-26","close":12.8873},{"date":"2020-06-29","close":13.117},{"date":"2020-06-30","close":13.218},{"date":"2020-07-01","close":13.1904},{"date":"2020-07-02","close":13.4017},{"date":"2020-07-06","close":13.6865},{"date":"2020-07-07","close":13.6589},{"date":"2020-07-08","close":13.9804},{"date":"2020-07-09","close":13.861},{"date":"2020-07-10","close":13.9345},{"date":"2020-07-13","close":13.9161},{"date":"2020-07-14","close":14.0998},{"date":"2020-07-15","close":14.4581},{"date":"2020-07-16","close":14.5132},{"date":"2020-07-17","close":14.7336},{"date":"2020-07-20","close":14.9173},{"date":"2020-07-21","close":15.0459},{"date":"2020-07-22","close":15.1653},{"date":"2020-07-23","close":15.147},{"date":"2020-07-24","close":14.9816},{"date":"2020-07-27","close":15.0827},{"date":"2020-07-28","close":15.0092},{"date":"2020-07-29","close":15.1194},{"date":"2020-07-30","close":15.3307},{"date":"2020-07-31","close":15.248},{"date":"2020-08-03","close":15.496},{"date":"2020-08-04","close":15.5144},{"date":"2020-08-05","close":15.6981},{"date":"2020-08-06","close":15.6614},{"date":"2020-08-07","close":15.6889},{"date":"2020-08-10","close":15.744},{"date":"2020-08-11","close":15.8359},{"date":"2020-08-12","close":16.0288},{"date":"2020-08-13","close":16.1206},{"date":"2020-08-14","close":15.992},{"date":"2020-08-17","close":16.1115},{"date":"2020-08-18","close":16.0747},{"date":"2020-08-19","close":15.9553},{"date":"2020-08-20","close":15.8543},{"date":"2020-08-21","close":15.8726},{"date":"2020-08-24","close":16.0563},{"date":"2020-08-25","close":16.0471},{"date":"2020-08-26","close":16.139},{"date":"2020-08-27","close":15.9002},{"date":"2020-08-28","close":16.0471},{"date":"2020-08-31","close":16.0563},{"date":"2020-09-01","close":16.0471},{"date":"2020-09-02","close":16.2401},{"date":"2020-09-03","close":15.891},{"date":"2020-09-04","close":15.6981},{"date":"2020-09-08","close":15.5236},{"date":"2020-09-09","close":15.9369},{"date":"2020-09-10","close":15.7165},{"date":"2020-09-11","close":15.7532},{"date":"2020-09-14","close":15.8359},{"date":"2020-09-15","close":16.038},{"date":"2020-09-16","close":16.0931},{"date":"2020-09-17","close":16.1023},{"date":"2020-09-18","close":16.0563},{"date":"2020-09-21","close":15.7716},{"date":"2020-09-22","close":15.6522},{"date":"2020-09-23","close":15.5144},{"date":"2020-09-24","close":15.5089},{"date":"2020-09-25","close":15.5825},{"date":"2020-09-28","close":15.8126},{"date":"2020-09-29","close":16.0519},{"date":"2020-09-30","close":16.1347},{"date":"2020-10-01","close":16.5305},{"date":"2020-10-02","close":16.5213},{"date":"2020-10-05","close":16.8435},{"date":"2020-10-06","close":16.8158},{"date":"2020-10-07","close":17.3037},{"date":"2020-10-08","close":17.4693},{"date":"2020-10-09","close":17.4785},{"date":"2020-10-12","close":17.6442},{"date":"2020-10-13","close":17.4325},{"date":"2020-10-14","close":17.681},{"date":"2020-10-15","close":17.589},{"date":"2020-10-16","close":17.5982},{"date":"2020-10-19","close":17.3681},{"date":"2020-10-20","close":17.4417},{"date":"2020-10-21","close":17.2853},{"date":"2020-10-22","close":17.138},{"date":"2020-10-23","close":17.2576},{"date":"2020-10-26","close":16.8619},{"date":"2020-10-27","close":16.8066},{"date":"2020-10-28","close":16.3188},{"date":"2020-10-29","close":16.6686},{"date":"2020-10-30","close":16.641},{"date":"2020-11-02","close":16.8895},{"date":"2020-11-03","close":17.2761},{"date":"2020-11-04","close":17.2024},{"date":"2020-11-05","close":17.7823},{"date":"2020-11-06","close":17.8835},{"date":"2020-11-09","close":18.0308},{"date":"2020-11-10","close":18.0952},{"date":"2020-11-11","close":18.4542},{"date":"2020-11-12","close":18.3161},{"date":"2020-11-13","close":18.3069},{"date":"2020-11-16","close":18.3069},{"date":"2020-11-17","close":18.2977},{"date":"2020-11-18","close":18.1781},{"date":"2020-11-19","close":18.3897},{"date":"2020-11-20","close":18.6291},{"date":"2020-11-23","close":18.7211},{"date":"2020-11-24","close":18.7579},{"date":"2020-11-25","close":18.942},{"date":"2020-11-27","close":19.2273},{"date":"2020-11-30","close":19.1445},{"date":"2020-12-01","close":19.3286},{"date":"2020-12-02","close":19.1537},{"date":"2020-12-03","close":19.1721},{"date":"2020-12-04","close":19.1629},{"date":"2020-12-07","close":19.1813},{"date":"2020-12-08","close":19.2549},{"date":"2020-12-09","close":19.1721},{"date":"2020-12-10","close":19.1537},{"date":"2020-12-11","close":19.2181},{"date":"2020-12-14","close":19.347},{"date":"2020-12-15","close":19.6323},{"date":"2020-12-16","close":19.6599},{"date":"2020-12-17","close":19.89},{"date":"2020-12-18","close":20.0833},{"date":"2020-12-21","close":20.0833},{"date":"2020-12-22","close":20.3594},{"date":"2020-12-23","close":20.7184},{"date":"2020-12-24","close":20.8354},{"date":"2020-12-28","close":21.3238},{"date":"2020-12-29","close":21.3975},{"date":"2020-12-30","close":21.545},{"date":"2020-12-31","close":21.4713},{"date":"2021-01-04","close":22.0887},{"date":"2021-01-05","close":22.273},{"date":"2021-01-06","close":23.1115},{"date":"2021-01-07","close":23.9778},{"date":"2021-01-08","close":23.9225},{"date":"2021-01-11","close":23.4986},{"date":"2021-01-12","close":23.1115},{"date":"2021-01-13","close":23.2037},{"date":"2021-01-14","close":22.918},{"date":"2021-01-15","close":22.19},{"date":"2021-01-19","close":22.6784},{"date":"2021-01-20","close":23.13},{"date":"2021-01-21","close":23.3788},{"date":"2021-01-22","close":23.4802},{"date":"2021-01-25","close":23.4064},{"date":"2021-01-26","close":23.0747},{"date":"2021-01-27","close":21.9044},{"date":"2021-01-28","close":22.19},{"date":"2021-01-29","close":21.6371},{"date":"2021-02-01","close":21.9136},{"date":"2021-02-02","close":22.2638},{"date":"2021-02-03","close":22.4296},{"date":"2021-02-04","close":22.402},{"date":"2021-02-05","close":22.4941},{"date":"2021-02-08","close":22.5402},{"date":"2021-02-09","close":22.3283},{"date":"2021-02-10","close":22.0979},{"date":"2021-02-11","close":22.5402},{"date":"2021-02-12","close":22.5033},{"date":"2021-02-16","close":22.7522},{"date":"2021-02-17","close":22.3098},{"date":"2021-02-18","close":21.7938},{"date":"2021-02-19","close":21.7016},{"date":"2021-02-22","close":21.1027},{"date":"2021-02-23","close":20.8446},{"date":"2021-02-24","close":20.6235},{"date":"2021-02-25","close":20.4576},{"date":"2021-02-26","close":20.1719},{"date":"2021-03-01","close":20.5958},{"date":"2021-03-02","close":20.476},{"date":"2021-03-03","close":19.5361},{"date":"2021-03-04","close":18.9187},{"date":"2021-03-05","close":18.9002},{"date":"2021-03-08","close":18.6238},{"date":"2021-03-09","close":19.5453},{"date":"2021-03-10","close":19.5269},{"date":"2021-03-11","close":20.1351},{"date":"2021-03-12","close":20.0706},{"date":"2021-03-15","close":20.2272},{"date":"2021-03-16","close":20.2272},{"date":"2021-03-17","close":19.9231},{"date":"2021-03-18","close":19.49},{"date":"2021-03-19","close":19.7388},{"date":"2021-03-22","close":20.0613},{"date":"2021-03-23","close":19.8402},{"date":"2021-03-24","close":19.5729},{"date":"2021-03-25","close":19.7595},{"date":"2021-03-26","close":20.2399},{"date":"2021-03-29","close":20.3323},{"date":"2021-03-30","close":20.4247},{"date":"2021-03-31","close":20.8404},{"date":"2021-04-01","close":20.9697},{"date":"2021-04-05","close":21.1452},{"date":"2021-04-06","close":20.8865},{"date":"2021-04-07","close":20.6741},{"date":"2021-04-08","close":21.0066},{"date":"2021-04-09","close":20.9882},{"date":"2021-04-12","close":20.7849},{"date":"2021-04-13","close":20.8219},{"date":"2021-04-14","close":20.6371},{"date":"2021-04-15","close":20.6279},{"date":"2021-04-16","close":20.7757},{"date":"2021-04-19","close":20.5632},{"date":"2021-04-20","close":20.3969},{"date":"2021-04-21","close":20.6094},{"date":"2021-04-22","close":21.0528},{"date":"2021-04-23","close":21.2745},{"date":"2021-04-26","close":21.2099},{"date":"2021-04-27","close":21.2283},{"date":"2021-04-28","close":21.0159},{"date":"2021-04-29","close":20.6371},{"date":"2021-04-30","close":20.2584},{"date":"2021-05-03","close":20.1106},{"date":"2021-05-04","close":19.5378},{"date":"2021-05-05","close":19.7411},{"date":"2021-05-06","close":19.5563},{"date":"2021-05-07","close":19.8427},{"date":"2021-05-10","close":19.5933},{"date":"2021-05-11","close":19.2792},{"date":"2021-05-12","close":18.7434},{"date":"2021-05-13","close":18.8635},{"date":"2021-05-14","close":19.3993},{"date":"2021-05-17","close":19.2607},{"date":"2021-05-18","close":19.584},{"date":"2021-05-19","close":19.4824},{"date":"2021-05-20","close":19.8242},{"date":"2021-05-21","close":19.8981},{"date":"2021-05-24","close":19.9997},{"date":"2021-05-25","close":20.0551},{"date":"2021-05-26","close":20.1198},{"date":"2021-05-27","close":20.1291},{"date":"2021-05-28","close":20.1845},{"date":"2021-06-01","close":20.0921},{"date":"2021-06-02","close":19.8057},{"date":"2021-06-03","close":19.584},{"date":"2021-06-04","close":19.7411},{"date":"2021-06-07","close":19.7503},{"date":"2021-06-08","close":19.7595},{"date":"2021-06-09","close":19.6856},{"date":"2021-06-10","close":19.7965},{"date":"2021-06-11","close":19.778},{"date":"2021-06-14","close":20.1845},{"date":"2021-06-15","close":20.1291},{"date":"2021-06-16","close":20.1291},{"date":"2021-06-17","close":19.9166},{"date":"2021-06-18","close":19.5378},{"date":"2021-06-21","close":19.7595},{"date":"2021-06-22","close":19.9258},{"date":"2021-06-23","close":19.7411},{"date":"2021-06-24","close":19.9946},{"date":"2021-06-25","close":19.8924},{"date":"2021-06-28","close":20.041},{"date":"2021-06-29","close":20.2918},{"date":"2021-06-30","close":19.976},{"date":"2021-07-01","close":20.1153},{"date":"2021-07-02","close":20.0968},{"date":"2021-07-06","close":20.1989},{"date":"2021-07-07","close":20.4218},{"date":"2021-07-08","close":20.0596},{"date":"2021-07-09","close":20.0596},{"date":"2021-07-12","close":20.2361},{"date":"2021-07-13","close":20.0596},{"date":"2021-07-14","close":19.8739},{"date":"2021-07-15","close":19.2795},{"date":"2021-07-16","close":19.2609},{"date":"2021-07-19","close":19.0288},{"date":"2021-07-20","close":19.1031},{"date":"2021-07-21","close":19.6788},{"date":"2021-07-22","close":19.6696},{"date":"2021-07-23","close":19.4931},{"date":"2021-07-26","close":19.4374},{"date":"2021-07-27","close":19.3817},{"date":"2021-07-28","close":19.8553},{"date":"2021-07-29","close":19.846},{"date":"2021-07-30","close":19.8367},{"date":"2021-08-02","close":20.0689},{"date":"2021-08-03","close":20.0875},{"date":"2021-08-04","close":20.106},{"date":"2021-08-05","close":20.1432},{"date":"2021-08-06","close":20.0225},{"date":"2021-08-09","close":20.0689},{"date":"2021-08-10","close":19.9946},{"date":"2021-08-11","close":20.1246},{"date":"2021-08-12","close":19.7531},{"date":"2021-08-13","close":19.9017},{"date":"2021-08-16","close":19.7253},{"date":"2021-08-17","close":19.5488},{"date":"2021-08-18","close":19.7903},{"date":"2021-08-19","close":19.716},{"date":"2021-08-20","close":20.0039},{"date":"2021-08-23","close":20.3103},{"date":"2021-08-24","close":20.4218},{"date":"2021-08-25","close":20.4032},{"date":"2021-08-26","close":20.1339},{"date":"2021-08-27","close":20.2268},{"date":"2021-08-30","close":20.5147},{"date":"2021-08-31","close":20.4682},{"date":"2021-09-01","close":20.5611},{"date":"2021-09-02","close":20.849},{"date":"2021-09-03","close":20.9233},{"date":"2021-09-07","close":20.7097},{"date":"2021-09-08","close":20.4589},{"date":"2021-09-09","close":20.4218},{"date":"2021-09-10","close":20.106},{"date":"2021-09-13","close":20.4032},{"date":"2021-09-14","close":20.2361},{"date":"2021-09-15","close":20.106},{"date":"2021-09-16","close":19.8832},{"date":"2021-09-17","close":19.8089},{"date":"2021-09-20","close":19.456},{"date":"2021-09-21","close":19.7717},{"date":"2021-09-22","close":19.9853},{"date":"2021-09-23","close":20.3808},{"date":"2021-09-24","close":20.0255},{"date":"2021-09-27","close":20.0629},{"date":"2021-09-28","close":19.7918},{"date":"2021-09-29","close":19.6235},{"date":"2021-09-30","close":19.5394},{"date":"2021-10-01","close":19.4833},{"date":"2021-10-04","close":19.0626},{"date":"2021-10-05","close":19.128},{"date":"2021-10-06","close":19.0906},{"date":"2021-10-07","close":19.2402},{"date":"2021-10-08","close":18.8008},{"date":"2021-10-11","close":18.5858},{"date":"2021-10-12","close":19.1093},{"date":"2021-10-13","close":19.6983},{"date":"2021-10-14","close":19.6048},{"date":"2021-10-15","close":19.8105},{"date":"2021-10-18","close":19.5581},{"date":"2021-10-19","close":19.9788},{"date":"2021-10-20","close":20.3621},{"date":"2021-10-21","close":20.3621},{"date":"2021-10-22","close":20.3153},{"date":"2021-10-25","close":20.334},{"date":"2021-10-26","close":20.2779},{"date":"2021-10-27","close":20.3621},{"date":"2021-10-28","close":20.7454},{"date":"2021-10-29","close":20.4462},{"date":"2021-11-01","close":20.7547},{"date":"2021-11-02","close":20.3621},{"date":"2021-11-03","close":19.7918},{"date":"2021-11-04","close":19.6889},{"date":"2021-11-05","close":19.4459},{"date":"2021-11-08","close":19.6609},{"date":"2021-11-09","close":19.6516},{"date":"2021-11-10","close":19.4085},{"date":"2021-11-11","close":19.4833},{"date":"2021-11-12","close":19.6796},{"date":"2021-11-15","close":19.4646},{"date":"2021-11-16","close":19.3991},{"date":"2021-11-17","close":19.3991},{"date":"2021-11-18","close":19.2869},{"date":"2021-11-19","close":19.2308},{"date":"2021-11-22","close":18.7447},{"date":"2021-11-23","close":18.726},{"date":"2021-11-24","close":18.8475},{"date":"2021-11-26","close":18.9504},{"date":"2021-11-29","close":18.9878},{"date":"2021-11-30","close":18.7821},{"date":"2021-12-01","close":18.5671},{"date":"2021-12-02","close":18.5671},{"date":"2021-12-03","close":18.4268},{"date":"2021-12-06","close":18.6512},{"date":"2021-12-07","close":18.8662},{"date":"2021-12-08","close":18.9878},{"date":"2021-12-09","close":18.7914},{"date":"2021-12-10","close":18.7073},{"date":"2021-12-13","close":18.6045},{"date":"2021-12-14","close":18.2959},{"date":"2021-12-15","close":18.5951},{"date":"2021-12-16","close":18.6138},{"date":"2021-12-17","close":18.5297},{"date":"2021-12-20","close":18.2399},{"date":"2021-12-21","close":18.5858},{"date":"2021-12-22","close":18.7167},{"date":"2021-12-23","close":18.891},{"date":"2021-12-27","close":19.0129},{"date":"2021-12-28","close":18.7973},{"date":"2021-12-29","close":18.8254},{"date":"2021-12-30","close":18.9567},{"date":"2021-12-31","close":18.9754},{"date":"2022-01-03","close":19.266},{"date":"2022-01-04","close":18.9754},{"date":"2022-01-05","close":18.3848},{"date":"2022-01-06","close":18.1598},{"date":"2022-01-07","close":18.141},{"date":"2022-01-10","close":17.9816},{"date":"2022-01-11","close":18.141},{"date":"2022-01-12","close":18.3473},{"date":"2022-01-13","close":18.3379},{"date":"2022-01-14","close":18.2066},{"date":"2022-01-18","close":17.9348},{"date":"2022-01-19","close":18.0566},{"date":"2022-01-20","close":18.0941},{"date":"2022-01-21","close":17.5598},{"date":"2022-01-24","close":17.4754},{"date":"2022-01-25","close":16.9879},{"date":"2022-01-26","close":17.1566},{"date":"2022-01-27","close":17.0441},{"date":"2022-01-28","close":17.0816},{"date":"2022-01-31","close":17.6066},{"date":"2022-02-01","close":17.4941},{"date":"2022-02-02","close":17.6535},{"date":"2022-02-03","close":17.2597},{"date":"2022-02-04","close":17.2597},{"date":"2022-02-07","close":17.2879},{"date":"2022-02-08","close":17.0629},{"date":"2022-02-09","close":17.4379},{"date":"2022-02-10","close":17.1379},{"date":"2022-02-11","close":16.8472},{"date":"2022-02-14","close":16.6597},{"date":"2022-02-15","close":17.2879},{"date":"2022-02-16","close":17.2222},{"date":"2022-02-17","close":17.0722},{"date":"2022-02-18","close":16.791},{"date":"2022-02-22","close":16.6222},{"date":"2022-02-23","close":16.5004},{"date":"2022-02-24","close":17.466},{"date":"2022-02-25","close":17.9723},{"date":"2022-02-28","close":18.5629},{"date":"2022-03-01","close":18.1598},{"date":"2022-03-02","close":18.0098},{"date":"2022-03-03","close":17.4379},{"date":"2022-03-04","close":17.3722},{"date":"2022-03-07","close":17.5691},{"date":"2022-03-08","close":18.4879},{"date":"2022-03-09","close":18.4973},{"date":"2022-03-10","close":18.2723},{"date":"2022-03-11","close":18.1129},{"date":"2022-03-14","close":17.7191},{"date":"2022-03-15","close":17.841},{"date":"2022-03-16","close":18.4129},{"date":"2022-03-17","close":18.3379},{"date":"2022-03-18","close":18.4598},{"date":"2022-03-21","close":18.1691},{"date":"2022-03-22","close":18.3473},{"date":"2022-03-23","close":17.8691},{"date":"2022-03-24","close":18.0098},{"date":"2022-03-25","close":17.8999},{"date":"2022-03-28","close":18.0032},{"date":"2022-03-29","close":18.2755},{"date":"2022-03-30","close":18.5573},{"date":"2022-03-31","close":18.5479},{"date":"2022-04-01","close":18.6888},{"date":"2022-04-04","close":18.6418},{"date":"2022-04-05","close":18.7357},{"date":"2022-04-06","close":18.7451},{"date":"2022-04-07","close":18.6324},{"date":"2022-04-08","close":18.5855},{"date":"2022-04-11","close":18.3319},{"date":"2022-04-12","close":18.0501},{"date":"2022-04-13","close":18.0877},{"date":"2022-04-14","close":18.0126},{"date":"2022-04-18","close":17.8341},{"date":"2022-04-19","close":18.1722},{"date":"2022-04-20","close":18.2568},{"date":"2022-04-21","close":17.7684},{"date":"2022-04-22","close":17.5336},{"date":"2022-04-25","close":17.6181},{"date":"2022-04-26","close":17.1674},{"date":"2022-04-27","close":17.1298},{"date":"2022-04-28","close":17.2519},{"date":"2022-04-29","close":16.9701},{"date":"2022-05-02","close":16.6696},{"date":"2022-05-03","close":16.8856},{"date":"2022-05-04","close":17.3176},{"date":"2022-05-05","close":16.5851},{"date":"2022-05-06","close":16.463},{"date":"2022-05-09","close":15.8901},{"date":"2022-05-10","close":15.9089},{"date":"2022-05-11","close":15.8901},{"date":"2022-05-12","close":15.6741},{"date":"2022-05-13","close":16.0874},{"date":"2022-05-16","close":16.247},{"date":"2022-05-17","close":16.5381},{"date":"2022-05-18","close":16.4442},{"date":"2022-05-19","close":16.9138},{"date":"2022-05-20","close":16.9232},{"date":"2022-05-23","close":17.2707},{"date":"2022-05-24","close":17.2894},{"date":"2022-05-25","close":17.3364},{"date":"2022-05-26","close":17.59},{"date":"2022-05-27","close":17.59},{"date":"2022-05-31","close":17.4585},{"date":"2022-06-01","close":17.2894},{"date":"2022-06-02","close":17.7496},{"date":"2022-06-03","close":17.6463},{"date":"2022-06-06","close":17.6275},{"date":"2022-06-07","close":17.9093},{"date":"2022-06-08","close":17.7308},{"date":"2022-06-09","close":17.2707},{"date":"2022-06-10","close":17.0547},{"date":"2022-06-13","close":16.3315},{"date":"2022-06-14","close":16.1625},{"date":"2022-06-15","close":16.3034},{"date":"2022-06-16","close":15.9653},{"date":"2022-06-17","close":16.078},{"date":"2022-06-21","close":16.2564},{"date":"2022-06-22","close":16.1061},{"date":"2022-06-23","close":16.247},{"date":"2022-06-24","close":16.5077},{"date":"2022-06-27","close":16.451},{"date":"2022-06-28","close":16.5077},{"date":"2022-06-29","close":16.2999},{"date":"2022-06-30","close":16.2621},{"date":"2022-07-01","close":16.5832},{"date":"2022-07-05","close":16.2527},{"date":"2022-07-06","close":16.2243},{"date":"2022-07-07","close":16.4982},{"date":"2022-07-08","close":16.5832},{"date":"2022-07-11","close":16.3377},{"date":"2022-07-12","close":16.3754},{"date":"2022-07-13","close":16.366},{"date":"2022-07-14","close":16.1016},{"date":"2022-07-15","close":16.1677},{"date":"2022-07-18","close":16.3188},{"date":"2022-07-19","close":16.5265},{"date":"2022-07-20","close":16.4227},{"date":"2022-07-21","close":16.4132},{"date":"2022-07-22","close":16.4982},{"date":"2022-07-25","close":16.536},{"date":"2022-07-26","close":16.4132},{"date":"2022-07-27","close":16.6871},{"date":"2022-07-28","close":17.2632},{"date":"2022-07-29","close":17.4426},{"date":"2022-08-01","close":17.3293},{"date":"2022-08-02","close":17.2537},{"date":"2022-08-03","close":17.1782},{"date":"2022-08-04","close":17.4992},{"date":"2022-08-05","close":17.4804},{"date":"2022-08-08","close":17.5087},{"date":"2022-08-09","close":17.6126},{"date":"2022-08-10","close":17.9809},{"date":"2022-08-11","close":17.8959},{"date":"2022-08-12","close":17.9148},{"date":"2022-08-15","close":17.9053},{"date":"2022-08-16","close":17.9998},{"date":"2022-08-17","close":18.047},{"date":"2022-08-18","close":17.9053},{"date":"2022-08-19","close":17.707},{"date":"2022-08-22","close":17.452},{"date":"2022-08-23","close":17.4426},{"date":"2022-08-24","close":17.5748},{"date":"2022-08-25","close":17.792},{"date":"2022-08-26","close":17.3387},{"date":"2022-08-29","close":17.2348},{"date":"2022-08-30","close":17.0365},{"date":"2022-08-31","close":16.8665},{"date":"2022-09-01","close":16.6871},{"date":"2022-09-02","close":16.4699},{"date":"2022-09-06","close":16.4227},{"date":"2022-09-07","close":16.9515},{"date":"2022-09-08","close":17.0271},{"date":"2022-09-09","close":17.1404},{"date":"2022-09-12","close":17.3387},{"date":"2022-09-13","close":16.7721},{"date":"2022-09-14","close":16.8571},{"date":"2022-09-15","close":16.5171},{"date":"2022-09-16","close":16.4227},{"date":"2022-09-19","close":16.366},{"date":"2022-09-20","close":15.9505},{"date":"2022-09-21","close":15.8844},{"date":"2022-09-22","close":15.6011},{"date":"2022-09-23","close":15.1425},{"date":"2022-09-26","close":14.7248},{"date":"2022-09-27","close":14.5824},{"date":"2022-09-28","close":14.8672},{"date":"2022-09-29","close":14.402},{"date":"2022-09-30","close":14.3545},{"date":"2022-10-03","close":14.8387},{"date":"2022-10-04","close":15.4178},{"date":"2022-10-05","close":15.0571},{"date":"2022-10-06","close":14.6109},{"date":"2022-10-07","close":14.2691},{"date":"2022-10-10","close":14.1552},{"date":"2022-10-11","close":13.9843},{"date":"2022-10-12","close":13.7184},{"date":"2022-10-13","close":14.0317},{"date":"2022-10-14","close":13.8514},{"date":"2022-10-17","close":14.2881},{"date":"2022-10-18","close":14.5634},{"date":"2022-10-19","close":14.2881},{"date":"2022-10-20","close":14.1267},{"date":"2022-10-21","close":14.402},{"date":"2022-10-24","close":14.4685},{"date":"2022-10-25","close":14.8292},{"date":"2022-10-26","close":15.1425},{"date":"2022-10-27","close":15.0666},{"date":"2022-10-28","close":15.1045},{"date":"2022-10-31","close":14.8197},{"date":"2022-11-01","close":14.9716},{"date":"2022-11-02","close":14.6773},{"date":"2022-11-03","close":14.7248},{"date":"2022-11-04","close":15.1615},{"date":"2022-11-07","close":15.2659},{"date":"2022-11-08","close":15.4843},{"date":"2022-11-09","close":15.4463},{"date":"2022-11-10","close":16.4621},{"date":"2022-11-11","close":16.4052},{"date":"2022-11-14","close":16.1678},{"date":"2022-11-15","close":16.2628},{"date":"2022-11-16","close":16.1868},{"date":"2022-11-17","close":16.1394},{"date":"2022-11-18","close":16.0729},{"date":"2022-11-21","close":15.9495},{"date":"2022-11-22","close":16.2153},{"date":"2022-11-23","close":16.4621},{"date":"2022-11-25","close":16.5001},{"date":"2022-11-28","close":16.0824},{"date":"2022-11-29","close":16.0159},{"date":"2022-11-30","close":16.5286},{"date":"2022-12-01","close":16.633},{"date":"2022-12-02","close":16.6235},{"date":"2022-12-05","close":16.5761},{"date":"2022-12-06","close":16.4716},{"date":"2022-12-07","close":16.4052},{"date":"2022-12-08","close":16.4811},{"date":"2022-12-09","close":16.4716},{"date":"2022-12-12","close":16.6995},{"date":"2022-12-13","close":16.9178},{"date":"2022-12-14","close":17.0318},{"date":"2022-12-15","close":16.614},{"date":"2022-12-16","close":16.3102},{"date":"2022-12-19","close":16.2153},{"date":"2022-12-20","close":16.1488},{"date":"2022-12-21","close":16.3102},{"date":"2022-12-22","close":16.1773},{"date":"2022-12-23","close":16.2287},{"date":"2022-12-27","close":16.362},{"date":"2022-12-28","close":16.2668},{"date":"2022-12-29","close":16.6095},{"date":"2022-12-30","close":16.4857},{"date":"2023-01-03","close":16.6095},{"date":"2023-01-04","close":16.7998},{"date":"2023-01-05","close":16.4476},{"date":"2023-01-06","close":16.9712},{"date":"2023-01-09","close":17.0759},{"date":"2023-01-10","close":17.152},{"date":"2023-01-11","close":17.5423},{"date":"2023-01-12","close":17.7707},{"date":"2023-01-13","close":17.6755},{"date":"2023-01-17","close":17.7517},{"date":"2023-01-18","close":17.5708},{"date":"2023-01-19","close":17.3138},{"date":"2023-01-20","close":17.3233},{"date":"2023-01-23","close":17.3995},{"date":"2023-01-24","close":17.428},{"date":"2023-01-25","close":17.3709},{"date":"2023-01-26","close":17.3709},{"date":"2023-01-27","close":17.2281},{"date":"2023-01-30","close":16.9807},{"date":"2023-01-31","close":17.1996},{"date":"2023-02-01","close":17.3995},{"date":"2023-02-02","close":17.4756},{"date":"2023-02-03","close":17.152},{"date":"2023-02-06","close":17.0187},{"date":"2023-02-07","close":17.0378},{"date":"2023-02-08","close":17.0283},{"date":"2023-02-09","close":17.0092},{"date":"2023-02-10","close":16.9616},{"date":"2023-02-13","close":17.0473},{"date":"2023-02-14","close":17.0854},{"date":"2023-02-15","close":17.0378},{"date":"2023-02-16","close":16.9712},{"date":"2023-02-17","close":16.9997},{"date":"2023-02-21","close":16.8284},{"date":"2023-02-22","close":16.5523},{"date":"2023-02-23","close":16.6095},{"date":"2023-02-24","close":16.4476},{"date":"2023-02-27","close":16.5143},{"date":"2023-02-28","close":16.4001},{"date":"2023-03-01","close":16.5333},{"date":"2023-03-02","close":16.5809},{"date":"2023-03-03","close":16.7998},{"date":"2023-03-06","close":16.8093},{"date":"2023-03-07","close":16.5904},{"date":"2023-03-08","close":16.619},{"date":"2023-03-09","close":16.5809},{"date":"2023-03-10","close":16.4381},{"date":"2023-03-13","close":16.4381},{"date":"2023-03-14","close":16.7998},{"date":"2023-03-15","close":16.2478},{"date":"2023-03-16","close":16.4762},{"date":"2023-03-17","close":16.105},{"date":"2023-03-20","close":16.3144},{"date":"2023-03-21","close":16.4286},{"date":"2023-03-22","close":16.381},{"date":"2023-03-23","close":16.4001},{"date":"2023-03-24","close":16.2197},{"date":"2023-03-27","close":16.3151},{"date":"2023-03-28","close":16.3533},{"date":"2023-03-29","close":16.5155},{"date":"2023-03-30","close":16.9258},{"date":"2023-03-31","close":17.0403},{"date":"2023-04-03","close":17.0403},{"date":"2023-04-04","close":16.983},{"date":"2023-04-05","close":16.9735},{"date":"2023-04-06","close":17.0307},{"date":"2023-04-10","close":17.088},{"date":"2023-04-11","close":17.1452},{"date":"2023-04-12","close":17.2311},{"date":"2023-04-13","close":17.3933},{"date":"2023-04-14","close":17.2979},{"date":"2023-04-17","close":17.212},{"date":"2023-04-18","close":17.0975},{"date":"2023-04-19","close":17.1357},{"date":"2023-04-20","close":17.0403},{"date":"2023-04-21","close":17.1643},{"date":"2023-04-24","close":17.2215},{"date":"2023-04-25","close":16.9353},{"date":"2023-04-26","close":16.8017},{"date":"2023-04-27","close":17.107},{"date":"2023-04-28","close":17.0689},{"date":"2023-05-01","close":17.1166},{"date":"2023-05-02","close":16.9448},{"date":"2023-05-03","close":16.8017},{"date":"2023-05-04","close":16.9639},{"date":"2023-05-05","close":17.212},{"date":"2023-05-08","close":17.107},{"date":"2023-05-09","close":16.9735},{"date":"2023-05-10","close":17.0021},{"date":"2023-05-11","close":16.8208},{"date":"2023-05-12","close":16.9735},{"date":"2023-05-15","close":17.2597},{"date":"2023-05-16","close":17.1834},{"date":"2023-05-17","close":17.1261},{"date":"2023-05-18","close":16.983},{"date":"2023-05-19","close":16.9544},{"date":"2023-05-22","close":17.088},{"date":"2023-05-23","close":16.8113},{"date":"2023-05-24","close":16.6491},{"date":"2023-05-25","close":16.5441},{"date":"2023-05-26","close":16.5346},{"date":"2023-05-30","close":16.6109},{"date":"2023-05-31","close":16.401},{"date":"2023-06-01","close":16.6682},{"date":"2023-06-02","close":16.8399},{"date":"2023-06-05","close":16.8304},{"date":"2023-06-06","close":16.9353},{"date":"2023-06-07","close":16.7922},{"date":"2023-06-08","close":16.9544},{"date":"2023-06-09","close":16.9162},{"date":"2023-06-12","close":16.9258},{"date":"2023-06-13","close":16.8781},{"date":"2023-06-14","close":16.9639},{"date":"2023-06-15","close":17.1643},{"date":"2023-06-16","close":17.1261},{"date":"2023-06-20","close":16.9735},{"date":"2023-06-21","close":16.9735},{"date":"2023-06-22","close":16.8017},{"date":"2023-06-23","close":16.2961},{"date":"2023-06-26","close":16.3628},{"date":"2023-06-27","close":16.4734},{"date":"2023-06-28","close":16.6079},{"date":"2023-06-29","close":16.5503},{"date":"2023-06-30","close":16.7905},{"date":"2023-07-03","close":16.8001},{"date":"2023-07-05","close":16.4926},{"date":"2023-07-06","close":16.2908},{"date":"2023-07-07","close":16.2811},{"date":"2023-07-10","close":16.3484},{"date":"2023-07-11","close":16.531},{"date":"2023-07-12","close":16.7713},{"date":"2023-07-13","close":17.05},{"date":"2023-07-14","close":16.829},{"date":"2023-07-17","close":16.9155},{"date":"2023-07-18","close":16.8963},{"date":"2023-07-19","close":16.9059},{"date":"2023-07-20","close":16.8194},{"date":"2023-07-21","close":16.7905},{"date":"2023-07-24","close":16.8001},{"date":"2023-07-25","close":16.829},{"date":"2023-07-26","close":16.9251},{"date":"2023-07-27","close":16.5214},{"date":"2023-07-28","close":16.4445},{"date":"2023-07-31","close":16.4157},{"date":"2023-08-01","close":16.2427},{"date":"2023-08-02","close":15.9159},{"date":"2023-08-03","close":15.8198},{"date":"2023-08-04","close":15.839},{"date":"2023-08-07","close":15.8775},{"date":"2023-08-08","close":15.8102},{"date":"2023-08-09","close":15.7814},{"date":"2023-08-10","close":15.6949},{"date":"2023-08-11","close":15.5795},{"date":"2023-08-14","close":15.5699},{"date":"2023-08-15","close":15.272},{"date":"2023-08-16","close":15.2143},{"date":"2023-08-17","close":15.0221},{"date":"2023-08-18","close":15.0798},{"date":"2023-08-21","close":15.0509},{"date":"2023-08-22","close":15.1182},{"date":"2023-08-23","close":15.3873},{"date":"2023-08-24","close":15.2624},{"date":"2023-08-25","close":15.3969},{"date":"2023-08-28","close":15.5219},{"date":"2023-08-29","close":15.8294},{"date":"2023-08-30","close":15.2816},{"date":"2023-08-31","close":15.2047},{"date":"2023-09-01","close":15.1567},{"date":"2023-09-05","close":14.753},{"date":"2023-09-06","close":14.6088},{"date":"2023-09-07","close":14.5608},{"date":"2023-09-08","close":14.6377},{"date":"2023-09-11","close":14.7242},{"date":"2023-09-12","close":14.6088},{"date":"2023-09-13","close":14.6761},{"date":"2023-09-14","close":15.0509},{"date":"2023-09-15","close":14.8972},{"date":"2023-09-18","close":14.8587},{"date":"2023-09-19","close":14.801},{"date":"2023-09-20","close":14.8395},{"date":"2023-09-21","close":14.5031},{"date":"2023-09-22","close":14.4732},{"date":"2023-09-25","close":14.2896},{"date":"2023-09-26","close":13.9997},{"date":"2023-09-27","close":13.9418},{"date":"2023-09-28","close":13.9804},{"date":"2023-09-29","close":13.9997},{"date":"2023-10-02","close":13.5263},{"date":"2023-10-03","close":13.1205},{"date":"2023-10-04","close":13.0625},{"date":"2023-10-05","close":13.1205},{"date":"2023-10-06","close":13.3138},{"date":"2023-10-09","close":13.3427},{"date":"2023-10-10","close":13.7195},{"date":"2023-10-11","close":13.8355},{"date":"2023-10-12","close":13.4973},{"date":"2023-10-13","close":13.3234},{"date":"2023-10-16","close":13.4104},{"date":"2023-10-17","close":13.4007},{"date":"2023-10-18","close":13.0722},{"date":"2023-10-19","close":13.0432},{"date":"2023-10-20","close":12.879},{"date":"2023-10-23","close":12.879},{"date":"2023-10-24","close":13.2171},{"date":"2023-10-25","close":13.0432},{"date":"2023-10-26","close":13.0432},{"date":"2023-10-27","close":13.0142},{"date":"2023-10-30","close":13.1302},{"date":"2023-10-31","close":13.1302},{"date":"2023-11-01","close":12.937},{"date":"2023-11-02","close":13.4683},{"date":"2023-11-03","close":13.8451},{"date":"2023-11-06","close":13.7678},{"date":"2023-11-07","close":13.5939},{"date":"2023-11-08","close":13.5746},{"date":"2023-11-09","close":13.5553},{"date":"2023-11-10","close":13.6712},{"date":"2023-11-13","close":13.565},{"date":"2023-11-14","close":14.3475},{"date":"2023-11-15","close":14.3186},{"date":"2023-11-16","close":14.2606},{"date":"2023-11-17","close":14.4248},{"date":"2023-11-20","close":14.5891},{"date":"2023-11-21","close":14.3186},{"date":"2023-11-22","close":14.2606},{"date":"2023-11-24","close":14.2992},{"date":"2023-11-27","close":14.2703},{"date":"2023-11-28","close":14.3186},{"date":"2023-11-29","close":14.4538},{"date":"2023-11-30","close":14.5794},{"date":"2023-12-01","close":14.8016},{"date":"2023-12-04","close":14.7147},{"date":"2023-12-05","close":14.6277},{"date":"2023-12-06","close":14.763},{"date":"2023-12-07","close":14.7533},{"date":"2023-12-08","close":14.734},{"date":"2023-12-11","close":14.5988},{"date":"2023-12-12","close":14.5021},{"date":"2023-12-13","close":14.9852},{"date":"2023-12-14","close":15.5069},{"date":"2023-12-15","close":15.4683},{"date":"2023-12-18","close":15.3427},{"date":"2023-12-19","close":15.5263},{"date":"2023-12-20","close":15.3427},{"date":"2023-12-21","close":15.6615},{"date":"2023-12-22","close":15.679},{"date":"2023-12-26","close":15.8145},{"date":"2023-12-27","close":15.9211},{"date":"2023-12-28","close":16.0276},{"date":"2023-12-29","close":15.9598},{"date":"2024-01-02","close":15.7177},{"date":"2024-01-03","close":15.3594},{"date":"2024-01-04","close":15.4659},{"date":"2024-01-05","close":15.5337},{"date":"2024-01-08","close":15.679},{"date":"2024-01-09","close":15.6499},{"date":"2024-01-10","close":15.679},{"date":"2024-01-11","close":15.524},{"date":"2024-01-12","close":15.524},{"date":"2024-01-16","close":15.0398},{"date":"2024-01-17","close":14.7493},{"date":"2024-01-18","close":14.8074},{"date":"2024-01-19","close":14.8945},{"date":"2024-01-22","close":14.8848},{"date":"2024-01-23","close":14.9526},{"date":"2024-01-24","close":14.9333},{"date":"2024-01-25","close":15.0011},{"date":"2024-01-26","close":14.8848},{"date":"2024-01-29","close":14.9623},{"date":"2024-01-30","close":14.8461},{"date":"2024-01-31","close":14.8364},{"date":"2024-02-01","close":15.0785},{"date":"2024-02-02","close":14.8267},{"date":"2024-02-05","close":14.5168},{"date":"2024-02-06","close":14.6524},{"date":"2024-02-07","close":14.7202},{"date":"2024-02-08","close":14.5556},{"date":"2024-02-09","close":14.5653},{"date":"2024-02-12","close":14.7202},{"date":"2024-02-13","close":14.3716},{"date":"2024-02-14","close":14.5265},{"date":"2024-02-15","close":14.7202},{"date":"2024-02-16","close":14.575},{"date":"2024-02-20","close":14.4587},{"date":"2024-02-21","close":14.5459},{"date":"2024-02-22","close":14.5459},{"date":"2024-02-23","close":14.4781},{"date":"2024-02-26","close":14.4491},{"date":"2024-02-27","close":14.5653},{"date":"2024-02-28","close":14.4297},{"date":"2024-02-29","close":14.7008},{"date":"2024-03-01","close":14.8171},{"date":"2024-03-04","close":14.7493},{"date":"2024-03-05","close":14.7105},{"date":"2024-03-06","close":14.9817},{"date":"2024-03-07","close":15.2044},{"date":"2024-03-08","close":15.2335},{"date":"2024-03-11","close":15.1366},{"date":"2024-03-12","close":15.0011},{"date":"2024-03-13","close":14.9236},{"date":"2024-03-14","close":14.759},{"date":"2024-03-15","close":14.759},{"date":"2024-03-18","close":14.6621},{"date":"2024-03-19","close":14.6815},{"date":"2024-03-20","close":14.9236},{"date":"2024-03-21","close":14.8227},{"date":"2024-03-22","close":14.8421},{"date":"2024-03-25","close":14.7742},{"date":"2024-03-26","close":14.7742},{"date":"2024-03-27","close":15.0361},{"date":"2024-03-28","close":14.9585},{"date":"2024-04-01","close":14.8712},{"date":"2024-04-02","close":14.7742},{"date":"2024-04-03","close":14.9197},{"date":"2024-04-04","close":14.8227},{"date":"2024-04-05","close":14.8324},{"date":"2024-04-08","close":14.9779},{"date":"2024-04-09","close":15.1234},{"date":"2024-04-10","close":14.8033},{"date":"2024-04-11","close":14.8421},{"date":"2024-04-12","close":14.6675},{"date":"2024-04-15","close":14.4832},{"date":"2024-04-16","close":14.3862},{"date":"2024-04-17","close":14.425},{"date":"2024-04-18","close":14.4929},{"date":"2024-04-19","close":14.4541},{"date":"2024-04-22","close":14.5511},{"date":"2024-04-23","close":14.7354},{"date":"2024-04-24","close":14.6675},{"date":"2024-04-25","close":14.6578},{"date":"2024-04-26","close":14.7548},{"date":"2024-04-29","close":14.9876},{"date":"2024-04-30","close":14.8421},{"date":"2024-05-01","close":14.8324},{"date":"2024-05-02","close":15.1719},{"date":"2024-05-03","close":15.4144},{"date":"2024-05-06","close":15.5406},{"date":"2024-05-07","close":15.6958},{"date":"2024-05-08","close":15.8025},{"date":"2024-05-09","close":16.045},{"date":"2024-05-10","close":16.1129},{"date":"2024-05-13","close":16.1711},{"date":"2024-05-14","close":16.3263},{"date":"2024-05-15","close":16.7046},{"date":"2024-05-16","close":16.6949},{"date":"2024-05-17","close":16.5494},{"date":"2024-05-20","close":16.4427},{"date":"2024-05-21","close":16.5397},{"date":"2024-05-22","close":16.5106},{"date":"2024-05-23","close":16.4039},{"date":"2024-05-24","close":16.6852},{"date":"2024-05-28","close":16.821},{"date":"2024-05-29","close":16.433},{"date":"2024-05-30","close":16.8695},{"date":"2024-05-31","close":16.9181},{"date":"2024-06-03","close":17.0442},{"date":"2024-06-04","close":17.0054},{"date":"2024-06-05","close":17.0539},{"date":"2024-06-06","close":16.8502},{"date":"2024-06-07","close":16.6076},{"date":"2024-06-10","close":16.6367},{"date":"2024-06-11","close":16.4233},{"date":"2024-06-12","close":16.5785},{"date":"2024-06-13","close":16.4524},{"date":"2024-06-14","close":16.2099},{"date":"2024-06-17","close":16.1517},{"date":"2024-06-18","close":16.2099},{"date":"2024-06-20","close":16.2293},{"date":"2024-06-21","close":16.1323},{"date":"2024-06-24","close":16.2584},{"date":"2024-06-25","close":16.1905},{"date":"2024-06-26","close":16.0741},{"date":"2024-06-27","close":16.0223},{"date":"2024-06-28","close":15.8463},{"date":"2024-07-01","close":15.7974},{"date":"2024-07-02","close":15.8952},{"date":"2024-07-03","close":16.1396},{"date":"2024-07-05","close":16.5111},{"date":"2024-07-08","close":16.2862},{"date":"2024-07-09","close":16.2178},{"date":"2024-07-10","close":16.4231},{"date":"2024-07-11","close":16.6968},{"date":"2024-07-12","close":16.8434},{"date":"2024-07-15","close":16.3644},{"date":"2024-07-16","close":16.5306},{"date":"2024-07-17","close":16.2667},{"date":"2024-07-18","close":16.1494},{"date":"2024-07-19","close":16.2276},{"date":"2024-07-22","close":16.3938},{"date":"2024-07-23","close":16.2862},{"date":"2024-07-24","close":16.2471},{"date":"2024-07-25","close":16.2178},{"date":"2024-07-26","close":16.472},{"date":"2024-07-29","close":16.4817},{"date":"2024-07-30","close":16.384},{"date":"2024-07-31","close":16.7066},{"date":"2024-08-01","close":16.4035},{"date":"2024-08-02","close":16.2471},{"date":"2024-08-05","close":15.7583},{"date":"2024-08-06","close":15.9245},{"date":"2024-08-07","close":16.0516},{"date":"2024-08-08","close":16.3644},{"date":"2024-08-09","close":16.3742},{"date":"2024-08-12","close":16.2471},{"date":"2024-08-13","close":16.6186},{"date":"2024-08-14","close":16.5013},{"date":"2024-08-15","close":16.5111},{"date":"2024-08-16","close":16.4915},{"date":"2024-08-19","close":16.6284},{"date":"2024-08-20","close":16.4524},{"date":"2024-08-21","close":16.5208},{"date":"2024-08-22","close":16.3351},{"date":"2024-08-23","close":16.6675},{"date":"2024-08-26","close":16.6284},{"date":"2024-08-27","close":16.6772},{"date":"2024-08-28","close":16.5795},{"date":"2024-08-29","close":16.5111},{"date":"2024-08-30","close":16.6088},{"date":"2024-09-03","close":16.2178},{"date":"2024-09-04","close":16.3449},{"date":"2024-09-05","close":16.5208},{"date":"2024-09-06","close":16.296},{"date":"2024-09-09","close":16.2862},{"date":"2024-09-10","close":16.3156},{"date":"2024-09-11","close":16.7164},{"date":"2024-09-12","close":16.8728},{"date":"2024-09-13","close":17.1074},{"date":"2024-09-16","close":17.2247},{"date":"2024-09-17","close":17.2345},{"date":"2024-09-18","close":17.2247},{"date":"2024-09-19","close":17.3909},{"date":"2024-09-20","close":17.3713},{"date":"2024-09-23","close":17.4789},{"date":"2024-09-24","close":17.6255},{"date":"2024-09-25","close":17.4691},{"date":"2024-09-26","close":17.672},{"date":"2024-09-27","close":17.7014},{"date":"2024-09-30","close":17.6818},{"date":"2024-10-01","close":17.5151},{"date":"2024-10-02","close":17.2603},{"date":"2024-10-03","close":17.0741},{"date":"2024-10-04","close":17.1721},{"date":"2024-10-07","close":17.3191},{"date":"2024-10-08","close":17.0741},{"date":"2024-10-09","close":17.0741},{"date":"2024-10-10","close":16.8388},{"date":"2024-10-11","close":16.9271},{"date":"2024-10-14","close":16.9075},{"date":"2024-10-15","close":16.6232},{"date":"2024-10-16","close":16.8388},{"date":"2024-10-17","close":16.8388},{"date":"2024-10-18","close":16.9957},{"date":"2024-10-21","close":16.8584},{"date":"2024-10-22","close":16.6918},{"date":"2024-10-23","close":16.6526},{"date":"2024-10-24","close":16.7898},{"date":"2024-10-25","close":16.682},{"date":"2024-10-28","close":16.7506},{"date":"2024-10-29","close":16.4076},{"date":"2024-10-30","close":16.3978},{"date":"2024-10-31","close":16.3096},{"date":"2024-11-01","close":16.2606},{"date":"2024-11-04","close":16.4762},{"date":"2024-11-05","close":16.5252},{"date":"2024-11-06","close":15.5059},{"date":"2024-11-07","close":15.8195},{"date":"2024-11-08","close":15.6333},{"date":"2024-11-11","close":15.5941},{"date":"2024-11-12","close":15.2216},{"date":"2024-11-13","close":15.2412},{"date":"2024-11-14","close":15.3196},{"date":"2024-11-15","close":15.3392},{"date":"2024-11-18","close":15.4862},{"date":"2024-11-19","close":15.3},{"date":"2024-11-20","close":15.2412},{"date":"2024-11-21","close":15.2608},{"date":"2024-11-22","close":15.349},{"date":"2024-11-25","close":15.5745},{"date":"2024-11-26","close":15.4372},{"date":"2024-11-27","close":15.5941},{"date":"2024-11-29","close":15.8097},{"date":"2024-12-02","close":15.6921},{"date":"2024-12-03","close":15.5843},{"date":"2024-12-04","close":15.3784},{"date":"2024-12-05","close":15.447},{"date":"2024-12-06","close":15.3588},{"date":"2024-12-09","close":15.398},{"date":"2024-12-10","close":15.2314},{"date":"2024-12-11","close":15.3196},{"date":"2024-12-12","close":15.0746},{"date":"2024-12-13","close":15.0402},{"date":"2024-12-16","close":14.9519},{"date":"2024-12-17","close":14.9224},{"date":"2024-12-18","close":14.5297},{"date":"2024-12-19","close":14.5297},{"date":"2024-12-20","close":14.6868},{"date":"2024-12-23","close":14.7261},{"date":"2024-12-24","close":14.7948},{"date":"2024-12-26","close":14.8144},{"date":"2024-12-27","close":14.6279},{"date":"2024-12-30","close":14.5886},{"date":"2024-12-31","close":14.5297},{"date":"2025-01-02","close":14.6475},{"date":"2025-01-03","close":14.9224},{"date":"2025-01-06","close":14.9715},{"date":"2025-01-07","close":14.8341},{"date":"2025-01-08","close":14.5199},{"date":"2025-01-10","close":14.137},{"date":"2025-01-13","close":14.1272},{"date":"2025-01-14","close":14.2941},{"date":"2025-01-15","close":14.569},{"date":"2025-01-16","close":14.5592},{"date":"2025-01-17","close":14.6475},{"date":"2025-01-21","close":14.6672},{"date":"2025-01-22","close":14.4021},{"date":"2025-01-23","close":14.6083},{"date":"2025-01-24","close":14.6574},{"date":"2025-01-27","close":14.2843},{"date":"2025-01-28","close":14.2548},{"date":"2025-01-29","close":14.2647},{"date":"2025-01-30","close":14.5199},{"date":"2025-01-31","close":14.4905},{"date":"2025-02-03","close":14.1959},{"date":"2025-02-04","close":14.3137},{"date":"2025-02-05","close":14.569},{"date":"2025-02-06","close":14.6377},{"date":"2025-02-07","close":14.5101},{"date":"2025-02-10","close":14.6377},{"date":"2025-02-11","close":14.5984},{"date":"2025-02-12","close":14.5297},{"date":"2025-02-13","close":14.7163},{"date":"2025-02-14","close":14.7359},{"date":"2025-02-18","close":14.7752},{"date":"2025-02-19","close":14.7261},{"date":"2025-02-20","close":14.8635},{"date":"2025-02-21","close":14.6966},{"date":"2025-02-24","close":14.7359},{"date":"2025-02-25","close":15.05},{"date":"2025-02-26","close":15.0795},{"date":"2025-02-27","close":14.7653},{"date":"2025-02-28","close":14.9028},{"date":"2025-03-03","close":14.8439},{"date":"2025-03-04","close":14.8537},{"date":"2025-03-05","close":15.158},{"date":"2025-03-06","close":15.0697},{"date":"2025-03-07","close":15.2758},{"date":"2025-03-10","close":15.001},{"date":"2025-03-11","close":15.1973},{"date":"2025-03-12","close":15.1973},{"date":"2025-03-13","close":15.1188},{"date":"2025-03-14","close":15.3544},{"date":"2025-03-17","close":15.7373},{"date":"2025-03-18","close":15.6882},{"date":"2025-03-19","close":15.7471},{"date":"2025-03-20","close":15.6096},{"date":"2025-03-21","close":15.4624},{"date":"2025-03-24","close":15.2464},{"date":"2025-03-25","close":15.3249},{"date":"2025-03-26","close":15.1286},{"date":"2025-03-27","close":15.1394},{"date":"2025-03-28","close":14.9821},{"date":"2025-03-31","close":14.756},{"date":"2025-04-01","close":14.7855},{"date":"2025-04-02","close":14.9723},{"date":"2025-04-03","close":15.0313},{"date":"2025-04-04","close":13.9794},{"date":"2025-04-07","close":13.596},{"date":"2025-04-08","close":13.4288},{"date":"2025-04-09","close":14.2546},{"date":"2025-04-10","close":14.1563},{"date":"2025-04-11","close":14.6479},{"date":"2025-04-14","close":14.7855},{"date":"2025-04-15","close":14.8445},{"date":"2025-04-16","close":14.8543},{"date":"2025-04-17","close":15.0313},{"date":"2025-04-21","close":14.933},{"date":"2025-04-22","close":15.1492},{"date":"2025-04-23","close":15.0902},{"date":"2025-04-24","close":15.3262},{"date":"2025-04-25","close":15.4442},{"date":"2025-04-28","close":15.5326},{"date":"2025-04-29","close":15.4736},{"date":"2025-04-30","close":15.4442},{"date":"2025-05-01","close":15.4245},{"date":"2025-05-02","close":15.5621},{"date":"2025-05-05","close":15.6408},{"date":"2025-05-06","close":15.7784},{"date":"2025-05-07","close":15.6604},{"date":"2025-05-08","close":15.7686},{"date":"2025-05-09","close":15.9652},{"date":"2025-05-12","close":16.1421},{"date":"2025-05-13","close":16.5157},{"date":"2025-05-14","close":16.3682},{"date":"2025-05-15","close":16.4666},{"date":"2025-05-16","close":16.496},{"date":"2025-05-19","close":16.5452},{"date":"2025-05-20","close":17.0072},{"date":"2025-05-21","close":16.6632},{"date":"2025-05-22","close":16.4469},{"date":"2025-05-23","close":16.5157},{"date":"2025-05-27","close":16.7222},{"date":"2025-05-28","close":16.732},{"date":"2025-05-29","close":16.8303},{"date":"2025-05-30","close":16.8401},{"date":"2025-06-02","close":16.9286},{"date":"2025-06-03","close":17.0662},{"date":"2025-06-04","close":17.194},{"date":"2025-06-05","close":17.2039},{"date":"2025-06-06","close":17.3415},{"date":"2025-06-09","close":17.3513},{"date":"2025-06-10","close":17.5184},{"date":"2025-06-11","close":17.6069},{"date":"2025-06-12","close":17.6856},{"date":"2025-06-13","close":17.5971},{"date":"2025-06-16","close":18.0002},{"date":"2025-06-17","close":17.5774},{"date":"2025-06-18","close":17.5283},{"date":"2025-06-20","close":17.489},{"date":"2025-06-23","close":17.6954},{"date":"2025-06-24","close":17.9313},{"date":"2025-06-25","close":17.8527},{"date":"2025-06-26","close":18.1266},{"date":"2025-06-27","close":18.0772},{"date":"2025-06-30","close":17.9387},{"date":"2025-07-01","close":18.0673},{"date":"2025-07-02","close":18.3837},{"date":"2025-07-03","close":18.72},{"date":"2025-07-07","close":18.364},{"date":"2025-07-08","close":18.2848},{"date":"2025-07-09","close":18.4134},{"date":"2025-07-10","close":18.4431},{"date":"2025-07-11","close":18.2947},{"date":"2025-07-14","close":18.3442},{"date":"2025-07-15","close":18.4035},{"date":"2025-07-16","close":18.3343},{"date":"2025-07-17","close":18.4035},{"date":"2025-07-18","close":18.7101},{"date":"2025-07-21","close":18.7991},{"date":"2025-07-22","close":19.1155},{"date":"2025-07-23","close":19.3232},{"date":"2025-07-24","close":19.1551},{"date":"2025-07-25","close":19.2737},{"date":"2025-07-28","close":18.8881},{"date":"2025-07-29","close":18.8327},{"date":"2025-07-30","close":18.7803},{"date":"2025-07-31","close":18.6723},{"date":"2025-08-01","close":18.6418},{"date":"2025-08-04","close":18.8396},{"date":"2025-08-05","close":18.7605},{"date":"2025-08-06","close":18.9088},{"date":"2025-08-07","close":18.8891},{"date":"2025-08-08","close":18.758},{"date":"2025-08-11","close":18.3056},{"date":"2025-08-12","close":18.5429},{"date":"2025-08-13","close":18.4737},{"date":"2025-08-14","close":18.177},{"date":"2025-08-15","close":18.4243},{"date":"2025-08-18","close":18.8693},{"date":"2025-08-19","close":18.7407},{"date":"2025-08-20","close":18.6517},{"date":"2025-08-21","close":18.5726},{"date":"2025-08-22","close":19.0275},{"date":"2025-08-25","close":18.4539},{"date":"2025-08-26","close":18.6023},{"date":"2025-08-27","close":18.444},{"date":"2025-08-28","close":18.6319},{"date":"2025-08-29","close":18.3352},{"date":"2025-09-02","close":17.9792},{"date":"2025-09-03","close":17.9921},{"date":"2025-09-04","close":18.1671},{"date":"2025-09-05","close":18.4737},{"date":"2025-09-08","close":18.5854},{"date":"2025-09-09","close":18.4341},{"date":"2025-09-10","close":18.6653},{"date":"2025-09-11","close":18.5657},{"date":"2025-09-12","close":18.3946},{"date":"2025-09-15","close":18.5726},{"date":"2025-09-16","close":18.4243},{"date":"2025-09-17","close":18.5328},{"date":"2025-09-18","close":18.5231},{"date":"2025-09-19","close":18.4074},{"date":"2025-09-22","close":18.711},{"date":"2025-09-23","close":18.5924},{"date":"2025-09-24","close":18.7902},{"date":"2025-09-25","close":18.7731},{"date":"2025-09-26","close":18.8426},{"date":"2025-09-29","close":19.0712},{"date":"2025-09-30","close":19.0914},{"date":"2025-10-01","close":19.4787},{"date":"2025-10-02","close":19.583},{"date":"2025-10-03","close":19.6377},{"date":"2025-10-06","close":19.8662},{"date":"2025-10-07","close":19.737},{"date":"2025-10-08","close":19.9954},{"date":"2025-10-09","close":20.0566},{"date":"2025-10-10","close":19.7041},{"date":"2025-10-13","close":20.046},{"date":"2025-10-14","close":19.9855},{"date":"2025-10-15","close":20.1346},{"date":"2025-10-16","close":20.2737},{"date":"2025-10-17","close":20.0153},{"date":"2025-10-20","close":19.8364},{"date":"2025-10-21","close":19.6485},{"date":"2025-10-22","close":19.5487},{"date":"2025-10-23","close":19.7748},{"date":"2025-10-24","close":19.8861},{"date":"2025-10-27","close":19.9259},{"date":"2025-10-28","close":20.2439},{"date":"2025-10-29","close":20.2546},{"date":"2025-10-30","close":20.1246},{"date":"2025-10-31","close":20.0999},{"date":"2025-11-03","close":20.2687},{"date":"2025-11-04","close":20.063},{"date":"2025-11-05","close":20.5122},{"date":"2025-11-06","close":20.2466},{"date":"2025-11-07","close":20.2936},{"date":"2025-11-10","close":20.4771},{"date":"2025-11-11","close":20.393},{"date":"2025-11-12","close":20.6918},{"date":"2025-11-13","close":19.9159},{"date":"2025-11-14","close":19.9159},{"date":"2025-11-17","close":19.8861},{"date":"2025-11-18","close":19.4601},{"date":"2025-11-19","close":19.4538},{"date":"2025-11-20","close":19.2525},{"date":"2025-11-21","close":19.0955},{"date":"2025-11-24","close":19.2757},{"date":"2025-11-25","close":19.3942},{"date":"2025-11-26","close":19.676},{"date":"2025-11-28","close":19.747},{"date":"2025-12-01","close":19.5731},{"date":"2025-12-02","close":19.8166},{"date":"2025-12-03","close":19.9159},{"date":"2025-12-04","close":19.8703},{"date":"2025-12-05","close":19.9557},{"date":"2025-12-08","close":19.7867},{"date":"2025-12-09","close":19.7808},{"date":"2025-12-10","close":20.2449},{"date":"2025-12-11","close":20.3409},{"date":"2025-12-12","close":20.3323},{"date":"2025-12-15","close":20.4267},{"date":"2025-12-16","close":20.2584},{"date":"2025-12-17","close":19.9555},{"date":"2025-12-18","close":20.1724},{"date":"2025-12-19","close":20.3104},{"date":"2025-12-22","close":20.3282},{"date":"2025-12-23","close":20.4527},{"date":"2025-12-24","close":20.4714},{"date":"2025-12-26","close":20.4129},{"date":"2025-12-29","close":20.4392},{"date":"2025-12-30","close":20.4582},{"date":"2025-12-31","close":20.3979},{"date":"2026-01-02","close":21.1652},{"date":"2026-01-05","close":21.3944},{"date":"2026-01-06","close":21.5714},{"date":"2026-01-07","close":21.5025},{"date":"2026-01-08","close":21.3147},{"date":"2026-01-09","close":21.3446},{"date":"2026-01-12","close":21.4044},{"date":"2026-01-13","close":21.494},{"date":"2026-01-14","close":21.514},{"date":"2026-01-15","close":21.504},{"date":"2026-01-16","close":21.7615},{"date":"2026-01-20","close":21.4044},{"date":"2026-01-21","close":21.6335},{"date":"2026-01-22","close":21.9624},{"date":"2026-01-23","close":22.1916},{"date":"2026-01-26","close":22.5304},{"date":"2026-01-27","close":22.919},{"date":"2026-01-28","close":22.7695},{"date":"2026-01-29","close":22.7596},{"date":"2026-01-30","close":22.4452},{"date":"2026-02-02","close":22.571},{"date":"2026-02-03","close":22.9589},{"date":"2026-02-04","close":22.7461},{"date":"2026-02-05","close":22.1417},{"date":"2026-02-06","close":22.63},{"date":"2026-02-09","close":23.0784},{"date":"2026-02-10","close":22.9489},{"date":"2026-02-11","close":23.1681},{"date":"2026-02-12","close":22.9389},{"date":"2026-02-13","close":22.9987},{"date":"2026-02-17","close":23.5169},{"date":"2026-02-18","close":23.5468},{"date":"2026-02-19","close":23.2179},{"date":"2026-02-20","close":23.4172},{"date":"2026-02-23","close":23.4671},{"date":"2026-02-24","close":23.6365},{"date":"2026-02-25","close":24.2045},{"date":"2026-02-26","close":24.334},{"date":"2026-02-27","close":24.3838},{"date":"2026-03-02","close":24.4436},{"date":"2026-03-03","close":23.3873},{"date":"2026-03-04","close":23.7959},{"date":"2026-03-05","close":23.6564},{"date":"2026-03-06","close":23.497},{"date":"2026-03-09","close":23.7361},{"date":"2026-03-10","close":23.5767},{"date":"2026-03-11","close":23.6464},{"date":"2026-03-12","close":23.5468},{"date":"2026-03-13","close":23.3674},{"date":"2026-03-16","close":23.8258},{"date":"2026-03-17","close":24.0052},{"date":"2026-03-18","close":23.7859},{"date":"2026-03-19","close":23.9354},{"date":"2026-03-20","close":23.1582},{"date":"2026-03-23","close":23.6066},{"date":"2026-03-24","close":23.6863},{"date":"2026-03-25","close":24.2941},{"date":"2026-03-26","close":23.9454},{"date":"2026-03-27","close":23.5368},{"date":"2026-03-30","close":23.756},{"date":"2026-03-31","close":24.6529},{"date":"2026-04-01","close":24.6728},{"date":"2026-04-02","close":24.7724},{"date":"2026-04-06","close":24.7724},{"date":"2026-04-07","close":24.8721},{"date":"2026-04-08","close":25.2707},{"date":"2026-04-09","close":25.6095},{"date":"2026-04-10","close":25.7091},{"date":"2026-04-13","close":25.5896},{"date":"2026-04-14","close":25.8088},{"date":"2026-04-15","close":25.7689},{"date":"2026-04-16","close":25.6095},{"date":"2026-04-17","close":25.47},{"date":"2026-04-20","close":25.4799},{"date":"2026-04-21","close":25.2807},{"date":"2026-04-22","close":25.759},{"date":"2026-04-23","close":25.8785},{"date":"2026-04-24","close":26.1974},{"date":"2026-04-27","close":26.5063},{"date":"2026-04-28","close":26.2273},{"date":"2026-04-29","close":25.9463},{"date":"2026-04-30","close":26.9448},{"date":"2026-05-01","close":26.7754},{"date":"2026-05-04","close":26.5163},{"date":"2026-05-05","close":26.9946},{"date":"2026-05-06","close":27.1341},{"date":"2026-05-07","close":26.4465},{"date":"2026-05-08","close":26.6857},{"date":"2026-05-11","close":27.1241},{"date":"2026-05-12","close":26.5362},{"date":"2026-05-13","close":26.6857},{"date":"2026-05-14","close":26.4366},{"date":"2026-05-15","close":25.739},{"date":"2026-05-18","close":25.9981},{"date":"2026-05-19","close":25.5098},{"date":"2026-05-20","close":25.8586},{"date":"2026-05-21","close":26.1376},{"date":"2026-05-22","close":26.0878},{"date":"2026-05-26","close":26.5462},{"date":"2026-05-27","close":25.9981},{"date":"2026-05-28","close":25.9682},{"date":"2026-05-29","close":26.1376},{"date":"2026-06-01","close":26.1077},{"date":"2026-06-02","close":26.0878},{"date":"2026-06-03","close":25.7789},{"date":"2026-06-04","close":25.5098},{"date":"2026-06-05","close":24.9717},{"date":"2026-06-08","close":25.0116},{"date":"2026-06-09","close":24.8369},{"date":"2026-06-10","close":24.1148},{"date":"2026-06-11","close":24.8721},{"date":"2026-06-12","close":24.8123},{"date":"2026-06-15","close":24.8322},{"date":"2026-06-16","close":24.6529},{"date":"2026-06-17","close":24.5134},{"date":"2026-06-18","close":24.7326},{"date":"2026-06-22","close":25.2408},{"date":"2026-06-23","close":24.5732},{"date":"2026-06-24","close":24.3938},{"date":"2026-06-25","close":24.56},{"date":"2026-06-26","close":24.35},{"date":"2026-06-29","close":24.7},{"date":"2026-06-30","close":24.98},{"date":"2026-07-01","close":24.84},{"date":"2026-07-02","close":24.84},{"date":"2026-07-06","close":24.89},{"date":"2026-07-07","close":24.19},{"date":"2026-07-08","close":24.08},{"date":"2026-07-09","close":24.18},{"date":"2026-07-10","close":24.04},{"date":"2026-07-13","close":23.8593},{"date":"2026-07-14","close":24.31},{"date":"2026-07-15","close":24.3275},{"date":"2026-07-16","close":24.14},{"date":"2026-07-17","close":24.0421},{"date":"2026-07-20","close":24.09},{"date":"2026-07-21","close":24.3163},{"date":"2026-07-22","close":24.3403},{"date":"2026-07-23","close":24.2018},{"date":"2026-07-24","close":24.0449},{"date":"2026-07-27","close":23.91},{"date":"2026-07-28","close":23.29},{"date":"2026-07-29","close":23.16},{"date":"2026-07-30","close":23.76},{"date":"2026-07-31","close":23.73},{"date":"2026-08-03","close":23.8016},{"date":"2026-08-04","close":23.92},{"date":"2026-08-05","close":23.45},{"date":"2026-08-06","close":23.67},{"date":"2026-08-07","close":23.997},{"date":"2026-08-10","close":23.69},{"date":"2026-08-11","close":23.92},{"date":"2026-08-12","close":24.61},{"date":"2026-08-13","close":24.38},{"date":"2026-08-14","close":24.32},{"date":"2026-08-17","close":24.34},{"date":"2026-08-18","close":24.0703},{"date":"2026-08-19","close":24.02},{"date":"2026-08-20","close":23.93},{"date":"2026-08-21","close":23.86},{"date":"2026-08-24","close":23.76},{"date":"2026-08-25","close":24.0098},{"date":"2026-08-26","close":23.92},{"date":"2026-08-27","close":24.18},{"date":"2026-08-28","close":23.83},{"date":"2026-08-31","close":23.63},{"date":"2026-09-01","close":23.3886},{"date":"2026-09-02","close":23.3398},{"date":"2026-09-03","close":23.61},{"date":"2026-09-04","close":23.67},{"date":"2026-09-08","close":24.035},{"date":"2026-09-09","close":23.8408},{"date":"2026-09-10","close":23.5031},{"date":"2026-09-11","close":23.654},{"date":"2026-09-14","close":22.91},{"date":"2026-09-15","close":22.865},{"date":"2026-09-16","close":23.03},{"date":"2026-09-17","close":23.45},{"date":"2026-09-18","close":23.38},{"date":"2026-09-21","close":23.5363},{"date":"2026-09-22","close":23.69},{"date":"2026-09-23","close":23.1993},{"date":"2026-09-24","close":22.79},{"date":"2026-09-25","close":22.97},{"date":"2026-09-28","close":22.79},{"date":"2026-09-29","close":22.7055},{"date":"2026-09-30","close":22.68},{"date":"2026-10-01","close":22.49},{"date":"2026-10-02","close":22.8106},{"date":"2026-10-05","close":22.4665},{"date":"2026-10-06","close":22.6},{"date":"2026-10-07","close":22.17},{"date":"2026-10-08","close":22.01},{"date":"2026-10-09","close":22.23},{"date":"2026-10-12","close":22.23},{"date":"2026-10-13","close":22.3367},{"date":"2026-10-14","close":21.8027},{"date":"2026-10-15","close":21.87},{"date":"2026-10-16","close":22.0804},{"date":"2026-10-19","close":21.91},{"date":"2026-10-20","close":21.888},{"date":"2026-10-21","close":22.0554},{"date":"2026-10-22","close":21.82},{"date":"2026-10-23","close":21.63}],"chart_data":[{"date":"2024-10-23","open":16.63,"high":16.73,"low":16.58,"close":16.65,"volume":20879,"rsi_14":38.5,"sma_20":17.43,"sma_60":17.16,"sma_120":16.99},{"date":"2024-10-24","open":16.78,"high":16.8,"low":16.67,"close":16.79,"volume":18141,"rsi_14":39.79,"sma_20":17.39,"sma_60":17.16,"sma_120":17.0},{"date":"2024-10-25","open":16.84,"high":16.86,"low":16.68,"close":16.68,"volume":35060,"rsi_14":32.62,"sma_20":17.34,"sma_60":17.16,"sma_120":17.0},{"date":"2024-10-28","open":16.76,"high":16.79,"low":16.73,"close":16.75,"volume":45583,"rsi_14":40.24,"sma_20":17.29,"sma_60":17.17,"sma_120":17.01},{"date":"2024-10-29","open":16.57,"high":16.57,"low":16.41,"close":16.41,"volume":22232,"rsi_14":33.35,"sma_20":17.23,"sma_60":17.18,"sma_120":17.02},{"date":"2024-10-30","open":16.39,"high":16.51,"low":16.37,"close":16.4,"volume":24665,"rsi_14":37.57,"sma_20":17.19,"sma_60":17.19,"sma_120":17.02},{"date":"2024-10-31","open":16.34,"high":16.37,"low":16.27,"close":16.31,"volume":17647,"rsi_14":32.6,"sma_20":17.15,"sma_60":17.19,"sma_120":17.02},{"date":"2024-11-01","open":16.42,"high":16.46,"low":16.25,"close":16.26,"volume":34792,"rsi_14":32.11,"sma_20":17.1,"sma_60":17.19,"sma_120":17.02},{"date":"2024-11-04","open":16.48,"high":16.6,"low":16.45,"close":16.48,"volume":52059,"rsi_14":45.75,"sma_20":17.06,"sma_60":17.19,"sma_120":17.02},{"date":"2024-11-05","open":16.35,"high":16.53,"low":16.32,"close":16.53,"volume":16860,"rsi_14":39.97,"sma_20":17.03,"sma_60":17.19,"sma_120":17.01},{"date":"2024-11-06","open":15.54,"high":15.59,"low":15.39,"close":15.51,"volume":135393,"rsi_14":24.15,"sma_20":16.95,"sma_60":17.17,"sma_120":17.0},{"date":"2024-11-07","open":15.9,"high":15.94,"low":15.77,"close":15.82,"volume":100676,"rsi_14":28.61,"sma_20":16.9,"sma_60":17.16,"sma_120":16.99},{"date":"2024-11-08","open":15.7,"high":15.72,"low":15.5,"close":15.63,"volume":94146,"rsi_14":28.11,"sma_20":16.83,"sma_60":17.15,"sma_120":16.99},{"date":"2024-11-11","open":15.69,"high":15.71,"low":15.58,"close":15.59,"volume":63139,"rsi_14":29.45,"sma_20":16.77,"sma_60":17.13,"sma_120":16.98},{"date":"2024-11-12","open":15.37,"high":15.4,"low":15.06,"close":15.22,"volume":90333,"rsi_14":26.22,"sma_20":16.69,"sma_60":17.11,"sma_120":16.96},{"date":"2024-11-13","open":15.28,"high":15.4,"low":15.21,"close":15.24,"volume":114667,"rsi_14":23.11,"sma_20":16.61,"sma_60":17.08,"sma_120":16.95},{"date":"2024-11-14","open":15.29,"high":15.38,"low":15.29,"close":15.32,"volume":57537,"rsi_14":26.1,"sma_20":16.54,"sma_60":17.06,"sma_120":16.94},{"date":"2024-11-15","open":15.46,"high":15.54,"low":15.34,"close":15.34,"volume":191038,"rsi_14":24.81,"sma_20":16.45,"sma_60":17.04,"sma_120":16.93},{"date":"2024-11-18","open":15.3,"high":15.53,"low":15.3,"close":15.49,"volume":137824,"rsi_14":32.31,"sma_20":16.38,"sma_60":17.02,"sma_120":16.92},{"date":"2024-11-19","open":15.21,"high":15.32,"low":15.19,"close":15.3,"volume":79179,"rsi_14":30.27,"sma_20":16.31,"sma_60":17.0,"sma_120":16.9},{"date":"2024-11-20","open":15.25,"high":15.26,"low":15.18,"close":15.24,"volume":25209,"rsi_14":30.63,"sma_20":16.24,"sma_60":16.98,"sma_120":16.89},{"date":"2024-11-21","open":15.22,"high":15.31,"low":15.22,"close":15.26,"volume":71869,"rsi_14":31.57,"sma_20":16.16,"sma_60":16.95,"sma_120":16.87},{"date":"2024-11-22","open":15.27,"high":15.36,"low":15.26,"close":15.35,"volume":31193,"rsi_14":28.27,"sma_20":16.09,"sma_60":16.93,"sma_120":16.85},{"date":"2024-11-25","open":15.51,"high":15.61,"low":15.51,"close":15.57,"volume":36128,"rsi_14":32.84,"sma_20":16.03,"sma_60":16.91,"sma_120":16.84},{"date":"2024-11-26","open":15.49,"high":15.55,"low":15.35,"close":15.44,"volume":24872,"rsi_14":48.31,"sma_20":15.98,"sma_60":16.9,"sma_120":16.83},{"date":"2024-11-27","open":15.55,"high":15.64,"low":15.55,"close":15.59,"volume":38650,"rsi_14":43.45,"sma_20":15.94,"sma_60":16.89,"sma_120":16.82},{"date":"2024-11-29","open":15.66,"high":15.81,"low":15.66,"close":15.81,"volume":15732,"rsi_14":55.04,"sma_20":15.92,"sma_60":16.87,"sma_120":16.81},{"date":"2024-12-02","open":15.65,"high":15.75,"low":15.61,"close":15.69,"volume":48323,"rsi_14":52.78,"sma_20":15.89,"sma_60":16.86,"sma_120":16.8},{"date":"2024-12-03","open":15.6,"high":15.64,"low":15.57,"close":15.58,"volume":94679,"rsi_14":61.39,"sma_20":15.84,"sma_60":16.85,"sma_120":16.79},{"date":"2024-12-04","open":15.51,"high":15.55,"low":15.36,"close":15.38,"volume":57093,"rsi_14":53.9,"sma_20":15.78,"sma_60":16.83,"sma_120":16.78},{"date":"2024-12-05","open":15.48,"high":15.59,"low":15.45,"close":15.45,"volume":29290,"rsi_14":53.69,"sma_20":15.78,"sma_60":16.81,"sma_120":16.77},{"date":"2024-12-06","open":15.5,"high":15.54,"low":15.33,"close":15.36,"volume":30231,"rsi_14":50.54,"sma_20":15.76,"sma_60":16.78,"sma_120":16.76},{"date":"2024-12-09","open":15.48,"high":15.55,"low":15.4,"close":15.4,"volume":40729,"rsi_14":47.42,"sma_20":15.74,"sma_60":16.75,"sma_120":16.75},{"date":"2024-12-10","open":15.37,"high":15.38,"low":15.23,"close":15.23,"volume":30292,"rsi_14":47.97,"sma_20":15.73,"sma_60":16.72,"sma_120":16.74},{"date":"2024-12-11","open":15.3,"high":15.34,"low":15.21,"close":15.32,"volume":52689,"rsi_14":52.18,"sma_20":15.73,"sma_60":16.69,"sma_120":16.74},{"date":"2024-12-12","open":15.23,"high":15.23,"low":15.07,"close":15.07,"volume":24321,"rsi_14":45.23,"sma_20":15.72,"sma_60":16.65,"sma_120":16.72},{"date":"2024-12-13","open":15.1,"high":15.15,"low":15.02,"close":15.04,"volume":33893,"rsi_14":41.34,"sma_20":15.71,"sma_60":16.61,"sma_120":16.71},{"date":"2024-12-16","open":14.98,"high":15.06,"low":14.94,"close":14.95,"volume":101130,"rsi_14":31.9,"sma_20":15.69,"sma_60":16.57,"sma_120":16.7},{"date":"2024-12-17","open":14.91,"high":14.95,"low":14.88,"close":14.92,"volume":55584,"rsi_14":33.95,"sma_20":15.66,"sma_60":16.52,"sma_120":16.69},{"date":"2024-12-18","open":15.01,"high":15.07,"low":14.53,"close":14.53,"volume":101755,"rsi_14":21.59,"sma_20":15.62,"sma_60":16.47,"sma_120":16.68},{"date":"2024-12-19","open":14.65,"high":14.7,"low":14.53,"close":14.53,"volume":38003,"rsi_14":11.64,"sma_20":15.58,"sma_60":16.42,"sma_120":16.67},{"date":"2024-12-20","open":14.49,"high":14.82,"low":14.49,"close":14.69,"volume":79010,"rsi_14":20.36,"sma_20":15.55,"sma_60":16.36,"sma_120":16.66},{"date":"2024-12-23","open":14.71,"high":14.74,"low":14.66,"close":14.73,"volume":60230,"rsi_14":23.61,"sma_20":15.51,"sma_60":16.31,"sma_120":16.65},{"date":"2024-12-24","open":14.77,"high":14.86,"low":14.72,"close":14.79,"volume":20610,"rsi_14":30.17,"sma_20":15.47,"sma_60":16.26,"sma_120":16.63},{"date":"2024-12-26","open":14.73,"high":14.86,"low":14.73,"close":14.81,"volume":32119,"rsi_14":27.78,"sma_20":15.44,"sma_60":16.22,"sma_120":16.62},{"date":"2024-12-27","open":14.73,"high":14.75,"low":14.61,"close":14.63,"volume":60457,"rsi_14":26.09,"sma_20":15.39,"sma_60":16.17,"sma_120":16.6},{"date":"2024-12-30","open":14.56,"high":14.62,"low":14.48,"close":14.59,"volume":42005,"rsi_14":23.6,"sma_20":15.33,"sma_60":16.13,"sma_120":16.59},{"date":"2024-12-31","open":14.6,"high":14.68,"low":14.52,"close":14.53,"volume":33477,"rsi_14":25.33,"sma_20":15.27,"sma_60":16.08,"sma_120":16.57},{"date":"2025-01-02","open":14.71,"high":14.75,"low":14.62,"close":14.65,"volume":38043,"rsi_14":26.8,"sma_20":15.22,"sma_60":16.04,"sma_120":16.55},{"date":"2025-01-03","open":14.8,"high":14.92,"low":14.78,"close":14.92,"volume":26261,"rsi_14":44.23,"sma_20":15.19,"sma_60":16.0,"sma_120":16.54},{"date":"2025-01-06","open":15.0,"high":15.1,"low":14.96,"close":14.97,"volume":37505,"rsi_14":47.74,"sma_20":15.17,"sma_60":15.97,"sma_120":16.52},{"date":"2025-01-07","open":15.04,"high":15.08,"low":14.8,"close":14.83,"volume":68125,"rsi_14":46.25,"sma_20":15.14,"sma_60":15.93,"sma_120":16.51},{"date":"2025-01-08","open":14.57,"high":14.57,"low":14.41,"close":14.52,"volume":61446,"rsi_14":39.15,"sma_20":15.09,"sma_60":15.89,"sma_120":16.49},{"date":"2025-01-10","open":14.29,"high":14.29,"low":14.06,"close":14.14,"volume":42816,"rsi_14":39.36,"sma_20":15.04,"sma_60":15.84,"sma_120":16.48},{"date":"2025-01-13","open":14.05,"high":14.14,"low":14.04,"close":14.13,"volume":43625,"rsi_14":39.15,"sma_20":14.97,"sma_60":15.8,"sma_120":16.46},{"date":"2025-01-14","open":14.24,"high":14.31,"low":14.24,"close":14.29,"volume":59742,"rsi_14":39.47,"sma_20":14.93,"sma_60":15.76,"sma_120":16.44},{"date":"2025-01-15","open":14.63,"high":14.69,"low":14.55,"close":14.57,"volume":37409,"rsi_14":46.26,"sma_20":14.91,"sma_60":15.72,"sma_120":16.42},{"date":"2025-01-16","open":14.51,"high":14.58,"low":14.46,"close":14.56,"volume":26888,"rsi_14":44.12,"sma_20":14.89,"sma_60":15.67,"sma_120":16.41},{"date":"2025-01-17","open":14.62,"high":14.77,"low":14.62,"close":14.65,"volume":31084,"rsi_14":46.06,"sma_20":14.87,"sma_60":15.64,"sma_120":16.39},{"date":"2025-01-21","open":14.61,"high":14.71,"low":14.56,"close":14.67,"volume":64651,"rsi_14":51.01,"sma_20":14.88,"sma_60":15.6,"sma_120":16.38},{"date":"2025-01-22","open":14.63,"high":14.63,"low":14.4,"close":14.4,"volume":84110,"rsi_14":45.72,"sma_20":14.87,"sma_60":15.56,"sma_120":16.36},{"date":"2025-01-23","open":14.45,"high":14.63,"low":14.45,"close":14.61,"volume":76678,"rsi_14":51.69,"sma_20":14.87,"sma_60":15.53,"sma_120":16.34},{"date":"2025-01-24","open":14.69,"high":14.74,"low":14.64,"close":14.66,"volume":51804,"rsi_14":50.22,"sma_20":14.87,"sma_60":15.49,"sma_120":16.33},{"date":"2025-01-27","open":14.39,"high":14.39,"low":14.22,"close":14.28,"volume":58583,"rsi_14":36.46,"sma_20":14.84,"sma_60":15.45,"sma_120":16.31},{"date":"2025-01-28","open":14.39,"high":14.39,"low":14.14,"close":14.25,"volume":93770,"rsi_14":34.66,"sma_20":14.81,"sma_60":15.41,"sma_120":16.3},{"date":"2025-01-29","open":14.29,"high":14.39,"low":14.24,"close":14.26,"volume":30119,"rsi_14":37.11,"sma_20":14.79,"sma_60":15.38,"sma_120":16.28},{"date":"2025-01-30","open":14.43,"high":14.62,"low":14.43,"close":14.52,"volume":42450,"rsi_14":50.06,"sma_20":14.79,"sma_60":15.34,"sma_120":16.27},{"date":"2025-01-31","open":14.55,"high":14.66,"low":14.45,"close":14.49,"volume":20631,"rsi_14":59.97,"sma_20":14.79,"sma_60":15.31,"sma_120":16.25},{"date":"2025-02-03","open":14.1,"high":14.27,"low":14.07,"close":14.2,"volume":73145,"rsi_14":51.65,"sma_20":14.77,"sma_60":15.27,"sma_120":16.23},{"date":"2025-02-04","open":14.24,"high":14.38,"low":14.18,"close":14.31,"volume":66534,"rsi_14":50.48,"sma_20":14.74,"sma_60":15.24,"sma_120":16.22},{"date":"2025-02-05","open":14.51,"high":14.64,"low":14.51,"close":14.57,"volume":39402,"rsi_14":50.0,"sma_20":14.71,"sma_60":15.22,"sma_120":16.2},{"date":"2025-02-06","open":14.64,"high":14.76,"low":14.6,"close":14.64,"volume":162240,"rsi_14":52.01,"sma_20":14.7,"sma_60":15.2,"sma_120":16.18},{"date":"2025-02-07","open":14.67,"high":14.73,"low":14.49,"close":14.51,"volume":37540,"rsi_14":46.79,"sma_20":14.7,"sma_60":15.18,"sma_120":16.16},{"date":"2025-02-10","open":14.55,"high":14.64,"low":14.52,"close":14.64,"volume":57666,"rsi_14":49.22,"sma_20":14.73,"sma_60":15.16,"sma_120":16.15},{"date":"2025-02-11","open":14.57,"high":14.62,"low":14.56,"close":14.6,"volume":21502,"rsi_14":54.98,"sma_20":14.75,"sma_60":15.15,"sma_120":16.13},{"date":"2025-02-12","open":14.41,"high":14.58,"low":14.37,"close":14.53,"volume":29113,"rsi_14":47.94,"sma_20":14.77,"sma_60":15.14,"sma_120":16.11},{"date":"2025-02-13","open":14.62,"high":14.73,"low":14.61,"close":14.72,"volume":30820,"rsi_14":51.5,"sma_20":14.77,"sma_60":15.13,"sma_120":16.1},{"date":"2025-02-14","open":14.77,"high":14.84,"low":14.72,"close":14.74,"volume":32335,"rsi_14":63.99,"sma_20":14.78,"sma_60":15.12,"sma_120":16.08},{"date":"2025-02-18","open":14.75,"high":14.8,"low":14.73,"close":14.78,"volume":45431,"rsi_14":65.93,"sma_20":14.79,"sma_60":15.11,"sma_120":16.07},{"date":"2025-02-19","open":14.76,"high":14.77,"low":14.71,"close":14.73,"volume":28732,"rsi_14":63.94,"sma_20":14.79,"sma_60":15.1,"sma_120":16.05},{"date":"2025-02-20","open":14.82,"high":14.87,"low":14.74,"close":14.86,"volume":36997,"rsi_14":61.12,"sma_20":14.82,"sma_60":15.09,"sma_120":16.03},{"date":"2025-02-21","open":14.83,"high":14.86,"low":14.65,"close":14.7,"volume":26251,"rsi_14":55.86,"sma_20":14.82,"sma_60":15.08,"sma_120":16.02},{"date":"2025-02-24","open":14.79,"high":14.83,"low":14.69,"close":14.74,"volume":41204,"rsi_14":68.87,"sma_20":14.82,"sma_60":15.07,"sma_120":16.0},{"date":"2025-02-25","open":14.92,"high":15.1,"low":14.92,"close":15.05,"volume":25896,"rsi_14":72.76,"sma_20":14.86,"sma_60":15.06,"sma_120":15.99},{"date":"2025-02-26","open":15.17,"high":15.23,"low":15.08,"close":15.08,"volume":63963,"rsi_14":68.32,"sma_20":14.9,"sma_60":15.05,"sma_120":15.98},{"date":"2025-02-27","open":15.0,"high":15.0,"low":14.77,"close":14.77,"volume":36166,"rsi_14":53.89,"sma_20":14.93,"sma_60":15.04,"sma_120":15.96},{"date":"2025-02-28","open":14.81,"high":14.9,"low":14.69,"close":14.9,"volume":51398,"rsi_14":61.81,"sma_20":14.95,"sma_60":15.02,"sma_120":15.95},{"date":"2025-03-03","open":15.04,"high":15.04,"low":14.67,"close":14.84,"volume":64624,"rsi_14":56.64,"sma_20":14.97,"sma_60":15.01,"sma_120":15.93},{"date":"2025-03-04","open":14.7,"high":14.95,"low":14.6,"close":14.85,"volume":24255,"rsi_14":58.15,"sma_20":15.0,"sma_60":14.99,"sma_120":15.92},{"date":"2025-03-05","open":14.99,"high":15.16,"low":14.99,"close":15.16,"volume":64979,"rsi_14":67.34,"sma_20":15.04,"sma_60":14.99,"sma_120":15.91},{"date":"2025-03-06","open":15.11,"high":15.41,"low":15.03,"close":15.07,"volume":55722,"rsi_14":60.34,"sma_20":15.07,"sma_60":14.98,"sma_120":15.9},{"date":"2025-03-07","open":15.1,"high":15.31,"low":15.1,"close":15.28,"volume":32075,"rsi_14":64.25,"sma_20":15.1,"sma_60":14.98,"sma_120":15.88},{"date":"2025-03-10","open":15.07,"high":15.16,"low":14.94,"close":15.0,"volume":25317,"rsi_14":55.39,"sma_20":15.13,"sma_60":14.97,"sma_120":15.86},{"date":"2025-03-11","open":15.18,"high":15.24,"low":15.07,"close":15.2,"volume":25559,"rsi_14":60.3,"sma_20":15.16,"sma_60":14.97,"sma_120":15.85},{"date":"2025-03-12","open":15.21,"high":15.25,"low":15.13,"close":15.2,"volume":36702,"rsi_14":57.76,"sma_20":15.19,"sma_60":14.97,"sma_120":15.83},{"date":"2025-03-13","open":15.13,"high":15.18,"low":15.09,"close":15.12,"volume":18251,"rsi_14":60.48,"sma_20":15.22,"sma_60":14.97,"sma_120":15.81},{"date":"2025-03-14","open":15.37,"high":15.38,"low":15.28,"close":15.35,"volume":36188,"rsi_14":63.85,"sma_20":15.25,"sma_60":14.98,"sma_120":15.79},{"date":"2025-03-17","open":15.44,"high":15.74,"low":15.44,"close":15.74,"volume":18235,"rsi_14":64.85,"sma_20":15.3,"sma_60":14.99,"sma_120":15.78},{"date":"2025-03-18","open":15.71,"high":15.74,"low":15.66,"close":15.69,"volume":22624,"rsi_14":62.97,"sma_20":15.35,"sma_60":15.0,"sma_120":15.76},{"date":"2025-03-19","open":15.62,"high":15.75,"low":15.62,"close":15.75,"volume":11075,"rsi_14":73.63,"sma_20":15.4,"sma_60":15.02,"sma_120":15.75},{"date":"2025-03-20","open":15.55,"high":15.63,"low":15.55,"close":15.61,"volume":15035,"rsi_14":66.82,"sma_20":15.44,"sma_60":15.04,"sma_120":15.73},{"date":"2025-03-21","open":15.51,"high":15.52,"low":15.44,"close":15.46,"volume":13064,"rsi_14":64.31,"sma_20":15.47,"sma_60":15.06,"sma_120":15.71},{"date":"2025-03-24","open":15.42,"high":15.45,"low":15.22,"close":15.25,"volume":29307,"rsi_14":58.24,"sma_20":15.5,"sma_60":15.06,"sma_120":15.69},{"date":"2025-03-25","open":15.33,"high":15.36,"low":15.27,"close":15.32,"volume":24197,"rsi_14":53.97,"sma_20":15.52,"sma_60":15.07,"sma_120":15.67},{"date":"2025-03-26","open":15.26,"high":15.32,"low":15.13,"close":15.13,"volume":18211,"rsi_14":51.29,"sma_20":15.52,"sma_60":15.08,"sma_120":15.65},{"date":"2025-03-27","open":15.13,"high":15.24,"low":15.13,"close":15.14,"volume":19189,"rsi_14":46.22,"sma_20":15.54,"sma_60":15.09,"sma_120":15.63},{"date":"2025-03-28","open":15.06,"high":15.1,"low":14.96,"close":14.98,"volume":15241,"rsi_14":49.02,"sma_20":15.54,"sma_60":15.09,"sma_120":15.61},{"date":"2025-03-31","open":14.76,"high":14.78,"low":14.68,"close":14.76,"volume":22663,"rsi_14":38.41,"sma_20":15.53,"sma_60":15.1,"sma_120":15.59},{"date":"2025-04-01","open":14.78,"high":14.82,"low":14.72,"close":14.79,"volume":10326,"rsi_14":39.45,"sma_20":15.53,"sma_60":15.1,"sma_120":15.57},{"date":"2025-04-02","open":14.78,"high":15.02,"low":14.78,"close":14.97,"volume":27869,"rsi_14":46.02,"sma_20":15.52,"sma_60":15.1,"sma_120":15.55},{"date":"2025-04-03","open":15.01,"high":15.27,"low":14.96,"close":15.03,"volume":142855,"rsi_14":41.28,"sma_20":15.52,"sma_60":15.1,"sma_120":15.53},{"date":"2025-04-04","open":14.44,"high":14.69,"low":13.98,"close":13.98,"volume":151093,"rsi_14":16.16,"sma_20":15.45,"sma_60":15.08,"sma_120":15.51},{"date":"2025-04-07","open":13.58,"high":14.14,"low":13.4,"close":13.6,"volume":34187,"rsi_14":14.35,"sma_20":15.38,"sma_60":15.07,"sma_120":15.48},{"date":"2025-04-08","open":13.96,"high":14.03,"low":13.28,"close":13.43,"volume":108528,"rsi_14":11.72,"sma_20":15.29,"sma_60":15.06,"sma_120":15.45},{"date":"2025-04-09","open":13.43,"high":14.33,"low":13.39,"close":14.25,"volume":50694,"rsi_14":31.65,"sma_20":15.24,"sma_60":15.06,"sma_120":15.43},{"date":"2025-04-10","open":14.27,"high":14.3,"low":13.92,"close":14.16,"volume":26844,"rsi_14":32.02,"sma_20":15.19,"sma_60":15.06,"sma_120":15.41},{"date":"2025-04-11","open":14.4,"high":14.71,"low":14.37,"close":14.65,"volume":64683,"rsi_14":42.13,"sma_20":15.15,"sma_60":15.06,"sma_120":15.39},{"date":"2025-04-14","open":14.75,"high":14.9,"low":14.73,"close":14.79,"volume":156534,"rsi_14":42.98,"sma_20":15.1,"sma_60":15.06,"sma_120":15.37},{"date":"2025-04-15","open":14.84,"high":14.99,"low":14.8,"close":14.84,"volume":117789,"rsi_14":46.08,"sma_20":15.06,"sma_60":15.06,"sma_120":15.35},{"date":"2025-04-16","open":14.82,"high":14.98,"low":14.82,"close":14.85,"volume":65534,"rsi_14":46.33,"sma_20":15.01,"sma_60":15.07,"sma_120":15.33},{"date":"2025-04-17","open":14.94,"high":15.13,"low":14.94,"close":15.03,"volume":37997,"rsi_14":50.62,"sma_20":14.98,"sma_60":15.08,"sma_120":15.32},{"date":"2025-04-21","open":14.99,"high":15.05,"low":14.81,"close":14.93,"volume":111477,"rsi_14":52.36,"sma_20":14.95,"sma_60":15.08,"sma_120":15.3},{"date":"2025-04-22","open":15.01,"high":15.19,"low":15.0,"close":15.15,"volume":22851,"rsi_14":54.55,"sma_20":14.94,"sma_60":15.09,"sma_120":15.29},{"date":"2025-04-23","open":15.31,"high":15.32,"low":15.04,"close":15.09,"volume":34884,"rsi_14":51.5,"sma_20":14.93,"sma_60":15.1,"sma_120":15.28},{"date":"2025-04-24","open":15.2,"high":15.41,"low":15.15,"close":15.33,"volume":59732,"rsi_14":53.67,"sma_20":14.94,"sma_60":15.12,"sma_120":15.27},{"date":"2025-04-25","open":15.24,"high":15.44,"low":15.24,"close":15.44,"volume":15459,"rsi_14":73.8,"sma_20":14.96,"sma_60":15.14,"sma_120":15.26},{"date":"2025-04-28","open":15.4,"high":15.6,"low":15.4,"close":15.53,"volume":10686,"rsi_14":84.76,"sma_20":14.98,"sma_60":15.16,"sma_120":15.25},{"date":"2025-04-29","open":15.49,"high":15.53,"low":15.44,"close":15.47,"volume":23318,"rsi_14":88.15,"sma_20":15.02,"sma_60":15.17,"sma_120":15.24},{"date":"2025-04-30","open":15.39,"high":15.45,"low":15.29,"close":15.44,"volume":34106,"rsi_14":81.51,"sma_20":15.05,"sma_60":15.19,"sma_120":15.23},{"date":"2025-05-01","open":15.49,"high":15.6,"low":15.41,"close":15.42,"volume":46820,"rsi_14":85.21,"sma_20":15.08,"sma_60":15.21,"sma_120":15.22},{"date":"2025-05-02","open":15.55,"high":15.61,"low":15.53,"close":15.56,"volume":27899,"rsi_14":81.6,"sma_20":15.1,"sma_60":15.23,"sma_120":15.22},{"date":"2025-05-05","open":15.63,"high":15.65,"low":15.59,"close":15.64,"volume":21807,"rsi_14":80.77,"sma_20":15.19,"sma_60":15.25,"sma_120":15.22},{"date":"2025-05-06","open":15.7,"high":15.82,"low":15.7,"close":15.78,"volume":19851,"rsi_14":81.8,"sma_20":15.3,"sma_60":15.27,"sma_120":15.22},{"date":"2025-05-07","open":15.68,"high":15.7,"low":15.59,"close":15.66,"volume":8559,"rsi_14":75.62,"sma_20":15.41,"sma_60":15.28,"sma_120":15.22},{"date":"2025-05-08","open":15.71,"high":15.79,"low":15.64,"close":15.77,"volume":55244,"rsi_14":74.51,"sma_20":15.49,"sma_60":15.3,"sma_120":15.23},{"date":"2025-05-09","open":15.84,"high":15.97,"low":15.84,"close":15.97,"volume":27824,"rsi_14":82.15,"sma_20":15.58,"sma_60":15.33,"sma_120":15.23},{"date":"2025-05-12","open":16.12,"high":16.14,"low":16.01,"close":16.14,"volume":15480,"rsi_14":81.71,"sma_20":15.66,"sma_60":15.35,"sma_120":15.24},{"date":"2025-05-13","open":16.39,"high":16.54,"low":16.35,"close":16.52,"volume":37454,"rsi_14":88.05,"sma_20":15.75,"sma_60":15.38,"sma_120":15.25},{"date":"2025-05-14","open":16.39,"high":16.42,"low":16.3,"close":16.37,"volume":19133,"rsi_14":79.19,"sma_20":15.82,"sma_60":15.41,"sma_120":15.26},{"date":"2025-05-15","open":16.45,"high":16.47,"low":16.39,"close":16.47,"volume":12207,"rsi_14":78.91,"sma_20":15.9,"sma_60":15.44,"sma_120":15.27},{"date":"2025-05-16","open":16.46,"high":16.5,"low":16.41,"close":16.5,"volume":8201,"rsi_14":78.21,"sma_20":15.98,"sma_60":15.46,"sma_120":15.28},{"date":"2025-05-19","open":16.35,"high":16.55,"low":16.35,"close":16.55,"volume":14649,"rsi_14":81.61,"sma_20":16.06,"sma_60":15.5,"sma_120":15.29},{"date":"2025-05-20","open":16.86,"high":17.01,"low":16.86,"close":17.01,"volume":23557,"rsi_14":86.79,"sma_20":16.16,"sma_60":15.53,"sma_120":15.3},{"date":"2025-05-21","open":16.79,"high":16.8,"low":16.62,"close":16.66,"volume":24382,"rsi_14":75.21,"sma_20":16.24,"sma_60":15.56,"sma_120":15.31},{"date":"2025-05-22","open":16.38,"high":16.45,"low":16.34,"close":16.45,"volume":13803,"rsi_14":67.49,"sma_20":16.29,"sma_60":15.58,"sma_120":15.32},{"date":"2025-05-23","open":16.29,"high":16.54,"low":16.29,"close":16.52,"volume":18206,"rsi_14":67.35,"sma_20":16.35,"sma_60":15.61,"sma_120":15.33},{"date":"2025-05-27","open":16.71,"high":16.72,"low":16.68,"close":16.72,"volume":27317,"rsi_14":68.21,"sma_20":16.41,"sma_60":15.64,"sma_120":15.33},{"date":"2025-05-28","open":16.72,"high":16.73,"low":16.66,"close":16.73,"volume":13670,"rsi_14":71.54,"sma_20":16.47,"sma_60":15.68,"sma_120":15.34},{"date":"2025-05-29","open":16.81,"high":16.83,"low":16.74,"close":16.83,"volume":14079,"rsi_14":71.43,"sma_20":16.54,"sma_60":15.71,"sma_120":15.35},{"date":"2025-05-30","open":16.79,"high":16.84,"low":16.72,"close":16.84,"volume":12734,"rsi_14":69.1,"sma_20":16.61,"sma_60":15.74,"sma_120":15.36},{"date":"2025-06-02","open":16.88,"high":16.95,"low":16.8,"close":16.93,"volume":23903,"rsi_14":67.86,"sma_20":16.68,"sma_60":15.77,"sma_120":15.38},{"date":"2025-06-03","open":16.86,"high":17.07,"low":16.86,"close":17.07,"volume":15471,"rsi_14":64.0,"sma_20":16.76,"sma_60":15.8,"sma_120":15.39},{"date":"2025-06-04","open":17.2,"high":17.27,"low":17.19,"close":17.19,"volume":15076,"rsi_14":71.21,"sma_20":16.83,"sma_60":15.83,"sma_120":15.4},{"date":"2025-06-05","open":17.27,"high":17.27,"low":17.18,"close":17.2,"volume":5541,"rsi_14":69.81,"sma_20":16.91,"sma_60":15.87,"sma_120":15.42},{"date":"2025-06-06","open":17.31,"high":17.38,"low":17.31,"close":17.34,"volume":40223,"rsi_14":71.5,"sma_20":16.99,"sma_60":15.9,"sma_120":15.44},{"date":"2025-06-09","open":17.34,"high":17.42,"low":17.34,"close":17.35,"volume":8125,"rsi_14":70.86,"sma_20":17.06,"sma_60":15.94,"sma_120":15.46},{"date":"2025-06-10","open":17.49,"high":17.53,"low":17.42,"close":17.52,"volume":26650,"rsi_14":65.66,"sma_20":17.13,"sma_60":15.98,"sma_120":15.48},{"date":"2025-06-11","open":17.57,"high":17.65,"low":17.56,"close":17.61,"volume":24854,"rsi_14":84.29,"sma_20":17.18,"sma_60":16.01,"sma_120":15.5},{"date":"2025-06-12","open":17.71,"high":17.76,"low":17.63,"close":17.69,"volume":53102,"rsi_14":100.0,"sma_20":17.25,"sma_60":16.04,"sma_120":15.52},{"date":"2025-06-13","open":17.5,"high":17.68,"low":17.5,"close":17.6,"volume":17757,"rsi_14":93.09,"sma_20":17.31,"sma_60":16.07,"sma_120":15.55},{"date":"2025-06-16","open":17.88,"high":18.01,"low":17.86,"close":18.0,"volume":132573,"rsi_14":94.03,"sma_20":17.38,"sma_60":16.11,"sma_120":15.58},{"date":"2025-06-17","open":17.75,"high":17.79,"low":17.57,"close":17.58,"volume":22447,"rsi_14":72.68,"sma_20":17.44,"sma_60":16.15,"sma_120":15.6},{"date":"2025-06-18","open":17.49,"high":17.62,"low":17.46,"close":17.53,"volume":726279,"rsi_14":69.23,"sma_20":17.46,"sma_60":16.19,"sma_120":15.63},{"date":"2025-06-20","open":17.52,"high":17.59,"low":17.44,"close":17.49,"volume":137371,"rsi_14":67.59,"sma_20":17.5,"sma_60":16.22,"sma_120":15.65},{"date":"2025-06-23","open":17.41,"high":17.7,"low":17.41,"close":17.7,"volume":43866,"rsi_14":69.54,"sma_20":17.57,"sma_60":16.27,"sma_120":15.67},{"date":"2025-06-24","open":17.79,"high":17.96,"low":17.79,"close":17.93,"volume":36209,"rsi_14":70.99,"sma_20":17.64,"sma_60":16.31,"sma_120":15.7},{"date":"2025-06-25","open":17.87,"high":17.95,"low":17.83,"close":17.85,"volume":440670,"rsi_14":66.37,"sma_20":17.7,"sma_60":16.36,"sma_120":15.73},{"date":"2025-06-26","open":18.02,"high":18.2,"low":17.96,"close":18.13,"volume":217395,"rsi_14":68.9,"sma_20":17.76,"sma_60":16.42,"sma_120":15.76},{"date":"2025-06-27","open":18.16,"high":18.21,"low":18.07,"close":18.08,"volume":98500,"rsi_14":65.06,"sma_20":17.82,"sma_60":16.47,"sma_120":15.79},{"date":"2025-06-30","open":17.93,"high":17.98,"low":17.85,"close":17.94,"volume":67344,"rsi_14":60.94,"sma_20":17.87,"sma_60":16.52,"sma_120":15.81},{"date":"2025-07-01","open":17.94,"high":18.07,"low":17.85,"close":18.07,"volume":55925,"rsi_14":60.23,"sma_20":17.92,"sma_60":16.57,"sma_120":15.84},{"date":"2025-07-02","open":18.19,"high":18.4,"low":18.19,"close":18.38,"volume":217159,"rsi_14":63.97,"sma_20":17.99,"sma_60":16.64,"sma_120":15.86},{"date":"2025-07-03","open":18.46,"high":18.73,"low":18.46,"close":18.72,"volume":43340,"rsi_14":67.43,"sma_20":18.06,"sma_60":16.73,"sma_120":15.9},{"date":"2025-07-07","open":18.42,"high":18.5,"low":18.36,"close":18.36,"volume":16387,"rsi_14":61.28,"sma_20":18.11,"sma_60":16.81,"sma_120":15.93},{"date":"2025-07-08","open":18.34,"high":18.34,"low":18.2,"close":18.28,"volume":28175,"rsi_14":53.4,"sma_20":18.15,"sma_60":16.88,"sma_120":15.97},{"date":"2025-07-09","open":18.33,"high":18.47,"low":18.33,"close":18.41,"volume":40857,"rsi_14":65.76,"sma_20":18.2,"sma_60":16.95,"sma_120":16.0},{"date":"2025-07-10","open":18.43,"high":18.48,"low":18.4,"close":18.44,"volume":19129,"rsi_14":67.61,"sma_20":18.24,"sma_60":17.01,"sma_120":16.03},{"date":"2025-07-11","open":18.33,"high":18.34,"low":18.29,"close":18.29,"volume":21011,"rsi_14":64.56,"sma_20":18.27,"sma_60":17.07,"sma_120":16.06},{"date":"2025-07-14","open":18.26,"high":18.34,"low":18.24,"close":18.34,"volume":49659,"rsi_14":62.07,"sma_20":18.3,"sma_60":17.12,"sma_120":16.09},{"date":"2025-07-15","open":18.59,"high":18.59,"low":18.38,"close":18.4,"volume":25155,"rsi_14":58.82,"sma_20":18.34,"sma_60":17.18,"sma_120":16.12},{"date":"2025-07-16","open":18.29,"high":18.39,"low":18.25,"close":18.33,"volume":37949,"rsi_14":59.1,"sma_20":18.35,"sma_60":17.24,"sma_120":16.16},{"date":"2025-07-17","open":18.29,"high":18.4,"low":18.29,"close":18.4,"volume":27049,"rsi_14":56.96,"sma_20":18.39,"sma_60":17.29,"sma_120":16.19},{"date":"2025-07-18","open":18.77,"high":18.79,"low":18.65,"close":18.71,"volume":105795,"rsi_14":64.29,"sma_20":18.44,"sma_60":17.35,"sma_120":16.22},{"date":"2025-07-21","open":18.74,"high":18.88,"low":18.71,"close":18.8,"volume":39801,"rsi_14":69.9,"sma_20":18.5,"sma_60":17.41,"sma_120":16.26},{"date":"2025-07-22","open":18.97,"high":19.15,"low":18.89,"close":19.12,"volume":30232,"rsi_14":72.22,"sma_20":18.57,"sma_60":17.48,"sma_120":16.3},{"date":"2025-07-23","open":19.19,"high":19.33,"low":19.19,"close":19.32,"volume":31814,"rsi_14":70.87,"sma_20":18.63,"sma_60":17.54,"sma_120":16.34},{"date":"2025-07-24","open":19.24,"high":19.29,"low":19.16,"close":19.16,"volume":27089,"rsi_14":60.48,"sma_20":18.69,"sma_60":17.6,"sma_120":16.38},{"date":"2025-07-25","open":19.19,"high":19.27,"low":19.14,"close":19.27,"volume":15442,"rsi_14":74.73,"sma_20":18.75,"sma_60":17.66,"sma_120":16.42},{"date":"2025-07-28","open":19.09,"high":19.09,"low":18.89,"close":18.89,"volume":35260,"rsi_14":64.06,"sma_20":18.79,"sma_60":17.72,"sma_120":16.46},{"date":"2025-07-29","open":18.99,"high":18.99,"low":18.8,"close":18.83,"volume":28870,"rsi_14":60.09,"sma_20":18.84,"sma_60":17.77,"sma_120":16.49},{"date":"2025-07-30","open":18.81,"high":18.87,"low":18.68,"close":18.78,"volume":25355,"rsi_14":58.02,"sma_20":18.87,"sma_60":17.83,"sma_120":16.53},{"date":"2025-07-31","open":18.72,"high":18.82,"low":18.65,"close":18.67,"volume":23346,"rsi_14":59.16,"sma_20":18.89,"sma_60":17.88,"sma_120":16.56},{"date":"2025-08-01","open":18.65,"high":18.71,"low":18.57,"close":18.64,"volume":13878,"rsi_14":57.28,"sma_20":18.88,"sma_60":17.92,"sma_120":16.6},{"date":"2025-08-04","open":18.84,"high":18.87,"low":18.81,"close":18.84,"volume":29172,"rsi_14":60.0,"sma_20":18.91,"sma_60":17.98,"sma_120":16.63},{"date":"2025-08-05","open":18.8,"high":18.84,"low":18.72,"close":18.76,"volume":97552,"rsi_14":59.73,"sma_20":18.93,"sma_60":18.02,"sma_120":16.66},{"date":"2025-08-06","open":18.8,"high":18.92,"low":18.8,"close":18.91,"volume":12219,"rsi_14":61.14,"sma_20":18.96,"sma_60":18.07,"sma_120":16.7},{"date":"2025-08-07","open":18.94,"high":18.94,"low":18.82,"close":18.89,"volume":11064,"rsi_14":54.5,"sma_20":18.98,"sma_60":18.12,"sma_120":16.73},{"date":"2025-08-08","open":18.94,"high":19.02,"low":18.75,"close":18.76,"volume":42530,"rsi_14":48.88,"sma_20":19.0,"sma_60":18.15,"sma_120":16.77},{"date":"2025-08-11","open":18.31,"high":18.37,"low":18.22,"close":18.31,"volume":43074,"rsi_14":31.19,"sma_20":19.0,"sma_60":18.18,"sma_120":16.8},{"date":"2025-08-12","open":18.39,"high":18.58,"low":18.36,"close":18.54,"volume":40620,"rsi_14":32.13,"sma_20":19.01,"sma_60":18.22,"sma_120":16.83},{"date":"2025-08-13","open":18.53,"high":18.55,"low":18.43,"close":18.47,"volume":99497,"rsi_14":33.65,"sma_20":19.01,"sma_60":18.25,"sma_120":16.86},{"date":"2025-08-14","open":18.28,"high":18.33,"low":18.16,"close":18.18,"volume":13505,"rsi_14":25.76,"sma_20":19.0,"sma_60":18.27,"sma_120":16.89},{"date":"2025-08-15","open":18.27,"high":18.47,"low":18.23,"close":18.42,"volume":36830,"rsi_14":39.07,"sma_20":18.99,"sma_60":18.3,"sma_120":16.92},{"date":"2025-08-18","open":18.76,"high":18.87,"low":18.76,"close":18.87,"volume":122420,"rsi_14":50.73,"sma_20":18.99,"sma_60":18.33,"sma_120":16.95},{"date":"2025-08-19","open":18.88,"high":18.9,"low":18.69,"close":18.74,"volume":32504,"rsi_14":49.24,"sma_20":18.97,"sma_60":18.37,"sma_120":16.98},{"date":"2025-08-20","open":18.72,"high":18.72,"low":18.62,"close":18.65,"volume":11101,"rsi_14":49.6,"sma_20":18.94,"sma_60":18.4,"sma_120":17.01},{"date":"2025-08-21","open":18.56,"high":18.61,"low":18.54,"close":18.57,"volume":18352,"rsi_14":48.68,"sma_20":18.91,"sma_60":18.43,"sma_120":17.04},{"date":"2025-08-22","open":18.68,"high":19.03,"low":18.68,"close":19.03,"volume":21077,"rsi_14":53.26,"sma_20":18.9,"sma_60":18.47,"sma_120":17.07},{"date":"2025-08-25","open":18.64,"high":18.64,"low":18.44,"close":18.45,"volume":78280,"rsi_14":45.45,"sma_20":18.87,"sma_60":18.5,"sma_120":17.1},{"date":"2025-08-26","open":18.64,"high":18.64,"low":18.52,"close":18.6,"volume":366046,"rsi_14":45.45,"sma_20":18.86,"sma_60":18.52,"sma_120":17.13},{"date":"2025-08-27","open":18.49,"high":18.49,"low":18.41,"close":18.44,"volume":18044,"rsi_14":43.66,"sma_20":18.85,"sma_60":18.55,"sma_120":17.16},{"date":"2025-08-28","open":18.59,"high":18.63,"low":18.54,"close":18.63,"volume":29368,"rsi_14":48.23,"sma_20":18.84,"sma_60":18.57,"sma_120":17.19},{"date":"2025-08-29","open":18.45,"high":18.45,"low":18.34,"close":18.34,"volume":51229,"rsi_14":50.43,"sma_20":18.83,"sma_60":18.59,"sma_120":17.21},{"date":"2025-09-02","open":18.01,"high":18.09,"low":17.94,"close":17.98,"volume":51301,"rsi_14":42.02,"sma_20":18.78,"sma_60":18.6,"sma_120":17.23},{"date":"2025-09-03","open":17.99,"high":18.05,"low":17.95,"close":17.99,"volume":31898,"rsi_14":43.07,"sma_20":18.75,"sma_60":18.61,"sma_120":17.26},{"date":"2025-09-04","open":18.07,"high":18.18,"low":18.07,"close":18.17,"volume":20050,"rsi_14":49.85,"sma_20":18.71,"sma_60":18.62,"sma_120":17.28},{"date":"2025-09-05","open":18.51,"high":18.57,"low":18.37,"close":18.47,"volume":48332,"rsi_14":50.72,"sma_20":18.69,"sma_60":18.64,"sma_120":17.31},{"date":"2025-09-08","open":18.59,"high":18.63,"low":18.53,"close":18.59,"volume":26977,"rsi_14":45.39,"sma_20":18.68,"sma_60":18.65,"sma_120":17.33},{"date":"2025-09-09","open":18.56,"high":18.59,"low":18.43,"close":18.43,"volume":43762,"rsi_14":45.06,"sma_20":18.69,"sma_60":18.66,"sma_120":17.35},{"date":"2025-09-10","open":18.61,"high":18.75,"low":18.61,"close":18.67,"volume":26831,"rsi_14":50.21,"sma_20":18.69,"sma_60":18.68,"sma_120":17.38},{"date":"2025-09-11","open":18.69,"high":18.69,"low":18.53,"close":18.57,"volume":27577,"rsi_14":49.89,"sma_20":18.7,"sma_60":18.69,"sma_120":17.4},{"date":"2025-09-12","open":18.41,"high":18.45,"low":18.36,"close":18.39,"volume":27599,"rsi_14":39.38,"sma_20":18.71,"sma_60":18.7,"sma_120":17.42},{"date":"2025-09-15","open":18.46,"high":18.58,"low":18.43,"close":18.57,"volume":25533,"rsi_14":52.3,"sma_20":18.71,"sma_60":18.71,"sma_120":17.45},{"date":"2025-09-16","open":18.47,"high":18.49,"low":18.39,"close":18.42,"volume":148978,"rsi_14":46.56,"sma_20":18.69,"sma_60":18.73,"sma_120":17.48},{"date":"2025-09-17","open":18.64,"high":18.67,"low":18.49,"close":18.53,"volume":18630,"rsi_14":51.75,"sma_20":18.68,"sma_60":18.74,"sma_120":17.5},{"date":"2025-09-18","open":18.44,"high":18.56,"low":18.43,"close":18.52,"volume":44454,"rsi_14":47.69,"sma_20":18.68,"sma_60":18.75,"sma_120":17.53},{"date":"2025-09-19","open":18.44,"high":18.44,"low":18.37,"close":18.41,"volume":14582,"rsi_14":51.66,"sma_20":18.67,"sma_60":18.76,"sma_120":17.56},{"date":"2025-09-22","open":18.5,"high":18.71,"low":18.47,"close":18.71,"volume":25613,"rsi_14":67.23,"sma_20":18.65,"sma_60":18.77,"sma_120":17.59},{"date":"2025-09-23","open":18.71,"high":18.73,"low":18.58,"close":18.59,"volume":25190,"rsi_14":63.46,"sma_20":18.66,"sma_60":18.77,"sma_120":17.62},{"date":"2025-09-24","open":18.76,"high":18.86,"low":18.69,"close":18.79,"volume":39835,"rsi_14":63.83,"sma_20":18.67,"sma_60":18.79,"sma_120":17.65},{"date":"2025-09-25","open":18.74,"high":18.79,"low":18.7,"close":18.77,"volume":18825,"rsi_14":55.06,"sma_20":18.68,"sma_60":18.8,"sma_120":17.68},{"date":"2025-09-26","open":18.74,"high":18.84,"low":18.74,"close":18.84,"volume":46571,"rsi_14":54.11,"sma_20":18.69,"sma_60":18.81,"sma_120":17.72},{"date":"2025-09-29","open":18.94,"high":19.07,"low":18.94,"close":19.07,"volume":14964,"rsi_14":63.03,"sma_20":18.72,"sma_60":18.81,"sma_120":17.77},{"date":"2025-09-30","open":19.02,"high":19.09,"low":18.95,"close":19.09,"volume":27672,"rsi_14":58.87,"sma_20":18.77,"sma_60":18.82,"sma_120":17.82},{"date":"2025-10-01","open":19.25,"high":19.54,"low":19.19,"close":19.48,"volume":51367,"rsi_14":68.91,"sma_20":18.84,"sma_60":18.84,"sma_120":17.86},{"date":"2025-10-02","open":19.47,"high":19.65,"low":19.38,"close":19.58,"volume":83875,"rsi_14":76.08,"sma_20":18.91,"sma_60":18.86,"sma_120":17.9},{"date":"2025-10-03","open":19.54,"high":19.75,"low":19.54,"close":19.64,"volume":30534,"rsi_14":74.58,"sma_20":18.96,"sma_60":18.88,"sma_120":17.94},{"date":"2025-10-06","open":19.77,"high":19.9,"low":19.77,"close":19.87,"volume":36600,"rsi_14":82.79,"sma_20":19.02,"sma_60":18.9,"sma_120":17.98},{"date":"2025-10-07","open":19.9,"high":19.9,"low":19.66,"close":19.74,"volume":21838,"rsi_14":76.75,"sma_20":19.08,"sma_60":18.92,"sma_120":18.02},{"date":"2025-10-08","open":19.91,"high":20.0,"low":19.9,"close":20.0,"volume":33419,"rsi_14":79.65,"sma_20":19.14,"sma_60":18.95,"sma_120":18.07},{"date":"2025-10-09","open":20.2,"high":20.2,"low":19.99,"close":20.06,"volume":21886,"rsi_14":84.27,"sma_20":19.21,"sma_60":18.97,"sma_120":18.11},{"date":"2025-10-10","open":19.96,"high":20.06,"low":19.68,"close":19.7,"volume":35182,"rsi_14":69.41,"sma_20":19.28,"sma_60":19.0,"sma_120":18.14},{"date":"2025-10-13","open":19.86,"high":20.07,"low":19.86,"close":20.05,"volume":45713,"rsi_14":76.77,"sma_20":19.34,"sma_60":19.02,"sma_120":18.18},{"date":"2025-10-14","open":19.77,"high":20.0,"low":19.75,"close":19.99,"volume":21970,"rsi_14":72.92,"sma_20":19.42,"sma_60":19.03,"sma_120":18.22},{"date":"2025-10-15","open":20.12,"high":20.16,"low":20.0,"close":20.13,"volume":51224,"rsi_14":77.83,"sma_20":19.49,"sma_60":19.05,"sma_120":18.26},{"date":"2025-10-16","open":20.26,"high":20.33,"low":20.16,"close":20.27,"volume":60372,"rsi_14":78.45,"sma_20":19.58,"sma_60":19.06,"sma_120":18.3},{"date":"2025-10-17","open":20.1,"high":20.1,"low":19.94,"close":20.02,"volume":20801,"rsi_14":68.55,"sma_20":19.65,"sma_60":19.08,"sma_120":18.34},{"date":"2025-10-20","open":19.92,"high":19.94,"low":19.84,"close":19.84,"volume":34982,"rsi_14":63.78,"sma_20":19.71,"sma_60":19.08,"sma_120":18.37},{"date":"2025-10-21","open":19.78,"high":19.78,"low":19.59,"close":19.65,"volume":21277,"rsi_14":53.39,"sma_20":19.76,"sma_60":19.1,"sma_120":18.41},{"date":"2025-10-22","open":19.64,"high":19.65,"low":19.44,"close":19.55,"volume":92456,"rsi_14":49.31,"sma_20":19.79,"sma_60":19.11,"sma_120":18.44},{"date":"2025-10-23","open":19.6,"high":19.78,"low":19.6,"close":19.77,"volume":16132,"rsi_14":52.57,"sma_20":19.84,"sma_60":19.12,"sma_120":18.47},{"date":"2025-10-24","open":19.87,"high":19.97,"low":19.86,"close":19.89,"volume":17215,"rsi_14":50.39,"sma_20":19.89,"sma_60":19.14,"sma_120":18.51},{"date":"2025-10-27","open":19.89,"high":19.98,"low":19.81,"close":19.93,"volume":58535,"rsi_14":53.83,"sma_20":19.93,"sma_60":19.16,"sma_120":18.54},{"date":"2025-10-28","open":20.15,"high":20.31,"low":20.12,"close":20.24,"volume":22941,"rsi_14":54.92,"sma_20":19.99,"sma_60":19.18,"sma_120":18.58},{"date":"2025-10-29","open":20.28,"high":20.37,"low":20.16,"close":20.25,"volume":17866,"rsi_14":54.0,"sma_20":20.03,"sma_60":19.21,"sma_120":18.61},{"date":"2025-10-30","open":20.07,"high":20.18,"low":20.01,"close":20.12,"volume":61308,"rsi_14":59.34,"sma_20":20.06,"sma_60":19.22,"sma_120":18.65},{"date":"2025-10-31","open":20.0,"high":20.11,"low":19.96,"close":20.1,"volume":270536,"rsi_14":51.39,"sma_20":20.08,"sma_60":19.24,"sma_120":18.68},{"date":"2025-11-03","open":20.2,"high":20.32,"low":20.16,"close":20.27,"volume":26451,"rsi_14":56.93,"sma_20":20.1,"sma_60":19.27,"sma_120":18.71},{"date":"2025-11-04","open":20.1,"high":20.19,"low":20.03,"close":20.06,"volume":50702,"rsi_14":48.3,"sma_20":20.12,"sma_60":19.3,"sma_120":18.74},{"date":"2025-11-05","open":20.26,"high":20.53,"low":20.18,"close":20.51,"volume":112670,"rsi_14":54.95,"sma_20":20.14,"sma_60":19.33,"sma_120":18.77},{"date":"2025-11-06","open":20.41,"high":20.41,"low":20.18,"close":20.25,"volume":110456,"rsi_14":54.78,"sma_20":20.15,"sma_60":19.35,"sma_120":18.8},{"date":"2025-11-07","open":20.13,"high":20.3,"low":20.01,"close":20.29,"volume":97551,"rsi_14":60.0,"sma_20":20.18,"sma_60":19.39,"sma_120":18.83},{"date":"2025-11-10","open":20.4,"high":20.53,"low":20.33,"close":20.48,"volume":66868,"rsi_14":68.17,"sma_20":20.21,"sma_60":19.42,"sma_120":18.86},{"date":"2025-11-11","open":20.4,"high":20.46,"low":20.34,"close":20.39,"volume":127587,"rsi_14":68.64,"sma_20":20.23,"sma_60":19.45,"sma_120":18.89},{"date":"2025-11-12","open":20.55,"high":20.72,"low":20.55,"close":20.69,"volume":120751,"rsi_14":69.61,"sma_20":20.25,"sma_60":19.48,"sma_120":18.92},{"date":"2025-11-13","open":20.39,"high":20.39,"low":19.85,"close":19.92,"volume":41858,"rsi_14":50.5,"sma_20":20.24,"sma_60":19.5,"sma_120":18.95},{"date":"2025-11-14","open":19.67,"high":19.98,"low":19.67,"close":19.92,"volume":134230,"rsi_14":49.83,"sma_20":20.23,"sma_60":19.52,"sma_120":18.98},{"date":"2025-11-17","open":19.81,"high":20.02,"low":19.75,"close":19.89,"volume":47712,"rsi_14":43.31,"sma_20":20.23,"sma_60":19.53,"sma_120":19.0},{"date":"2025-11-18","open":19.58,"high":19.64,"low":19.41,"close":19.46,"volume":26593,"rsi_14":37.14,"sma_20":20.22,"sma_60":19.55,"sma_120":19.02},{"date":"2025-11-19","open":19.41,"high":19.56,"low":19.36,"close":19.45,"volume":15187,"rsi_14":38.69,"sma_20":20.22,"sma_60":19.56,"sma_120":19.04},{"date":"2025-11-20","open":19.64,"high":19.7,"low":19.25,"close":19.25,"volume":31415,"rsi_14":36.52,"sma_20":20.19,"sma_60":19.57,"sma_120":19.06},{"date":"2025-11-21","open":19.1,"high":19.13,"low":18.94,"close":19.1,"volume":79408,"rsi_14":31.26,"sma_20":20.15,"sma_60":19.58,"sma_120":19.07},{"date":"2025-11-24","open":19.18,"high":19.28,"low":19.17,"close":19.28,"volume":20844,"rsi_14":37.32,"sma_20":20.12,"sma_60":19.59,"sma_120":19.09},{"date":"2025-11-25","open":19.3,"high":19.43,"low":19.2,"close":19.39,"volume":28784,"rsi_14":29.85,"sma_20":20.08,"sma_60":19.61,"sma_120":19.11},{"date":"2025-11-26","open":19.49,"high":19.73,"low":19.48,"close":19.68,"volume":42591,"rsi_14":39.78,"sma_20":20.05,"sma_60":19.64,"sma_120":19.13},{"date":"2025-11-28","open":19.72,"high":19.78,"low":19.69,"close":19.75,"volume":122275,"rsi_14":40.29,"sma_20":20.03,"sma_60":19.67,"sma_120":19.14},{"date":"2025-12-01","open":19.71,"high":19.71,"low":19.57,"close":19.57,"volume":24948,"rsi_14":33.88,"sma_20":20.0,"sma_60":19.68,"sma_120":19.16},{"date":"2025-12-02","open":19.83,"high":19.87,"low":19.79,"close":19.82,"volume":18492,"rsi_14":40.28,"sma_20":19.98,"sma_60":19.7,"sma_120":19.18},{"date":"2025-12-03","open":19.85,"high":19.94,"low":19.8,"close":19.92,"volume":18124,"rsi_14":35.97,"sma_20":19.97,"sma_60":19.72,"sma_120":19.19},{"date":"2025-12-04","open":19.83,"high":19.95,"low":19.76,"close":19.87,"volume":22214,"rsi_14":48.88,"sma_20":19.94,"sma_60":19.74,"sma_120":19.21},{"date":"2025-12-05","open":19.95,"high":20.01,"low":19.93,"close":19.96,"volume":94174,"rsi_14":50.94,"sma_20":19.93,"sma_60":19.76,"sma_120":19.23},{"date":"2025-12-08","open":19.98,"high":19.98,"low":19.79,"close":19.79,"volume":36940,"rsi_14":47.8,"sma_20":19.9,"sma_60":19.79,"sma_120":19.24},{"date":"2025-12-09","open":19.83,"high":19.9,"low":19.77,"close":19.78,"volume":25279,"rsi_14":58.72,"sma_20":19.87,"sma_60":19.81,"sma_120":19.26},{"date":"2025-12-10","open":19.99,"high":20.3,"low":19.99,"close":20.24,"volume":13913,"rsi_14":67.22,"sma_20":19.86,"sma_60":19.83,"sma_120":19.28},{"date":"2025-12-11","open":20.3,"high":20.36,"low":20.21,"close":20.34,"volume":22557,"rsi_14":74.84,"sma_20":19.84,"sma_60":19.86,"sma_120":19.3},{"date":"2025-12-12","open":20.46,"high":20.51,"low":20.25,"close":20.33,"volume":16247,"rsi_14":78.19,"sma_20":19.86,"sma_60":19.89,"sma_120":19.32},{"date":"2025-12-15","open":20.46,"high":20.46,"low":20.37,"close":20.43,"volume":16468,"rsi_14":77.25,"sma_20":19.88,"sma_60":19.92,"sma_120":19.34},{"date":"2025-12-16","open":20.36,"high":20.44,"low":20.19,"close":20.26,"volume":35734,"rsi_14":69.65,"sma_20":19.9,"sma_60":19.95,"sma_120":19.36},{"date":"2025-12-17","open":20.28,"high":20.28,"low":19.95,"close":19.96,"volume":9971,"rsi_14":55.43,"sma_20":19.92,"sma_60":19.97,"sma_120":19.37},{"date":"2025-12-18","open":20.16,"high":20.23,"low":20.11,"close":20.17,"volume":12830,"rsi_14":58.34,"sma_20":19.95,"sma_60":19.99,"sma_120":19.39},{"date":"2025-12-19","open":20.23,"high":20.39,"low":20.23,"close":20.31,"volume":24771,"rsi_14":65.59,"sma_20":20.0,"sma_60":20.01,"sma_120":19.41},{"date":"2025-12-22","open":20.2,"high":20.33,"low":20.09,"close":20.33,"volume":17171,"rsi_14":61.64,"sma_20":20.06,"sma_60":20.04,"sma_120":19.42},{"date":"2025-12-23","open":20.33,"high":20.47,"low":20.33,"close":20.45,"volume":14323,"rsi_14":62.12,"sma_20":20.12,"sma_60":20.06,"sma_120":19.43},{"date":"2025-12-24","open":20.44,"high":20.49,"low":20.44,"close":20.47,"volume":9268,"rsi_14":63.92,"sma_20":20.17,"sma_60":20.08,"sma_120":19.45},{"date":"2025-12-26","open":20.46,"high":20.46,"low":20.38,"close":20.41,"volume":4628,"rsi_14":60.4,"sma_20":20.21,"sma_60":20.1,"sma_120":19.47},{"date":"2025-12-29","open":20.36,"high":20.45,"low":20.36,"close":20.44,"volume":9657,"rsi_14":66.67,"sma_20":20.24,"sma_60":20.11,"sma_120":19.48},{"date":"2025-12-30","open":20.49,"high":20.53,"low":20.45,"close":20.46,"volume":17712,"rsi_14":67.24,"sma_20":20.28,"sma_60":20.12,"sma_120":19.5},{"date":"2025-12-31","open":20.44,"high":20.44,"low":20.33,"close":20.4,"volume":12157,"rsi_14":53.51,"sma_20":20.31,"sma_60":20.13,"sma_120":19.52},{"date":"2026-01-02","open":20.87,"high":21.17,"low":20.87,"close":21.17,"volume":44114,"rsi_14":68.54,"sma_20":20.37,"sma_60":20.15,"sma_120":19.54},{"date":"2026-01-05","open":21.23,"high":21.41,"low":21.17,"close":21.39,"volume":109376,"rsi_14":73.68,"sma_20":20.44,"sma_60":20.18,"sma_120":19.56},{"date":"2026-01-06","open":21.55,"high":21.64,"low":21.44,"close":21.57,"volume":26196,"rsi_14":74.62,"sma_20":20.52,"sma_60":20.2,"sma_120":19.59},{"date":"2026-01-07","open":21.55,"high":21.59,"low":21.46,"close":21.5,"volume":17235,"rsi_14":77.95,"sma_20":20.6,"sma_60":20.23,"sma_120":19.61},{"date":"2026-01-08","open":21.41,"high":21.41,"low":21.23,"close":21.31,"volume":47364,"rsi_14":82.2,"sma_20":20.68,"sma_60":20.25,"sma_120":19.63},{"date":"2026-01-09","open":21.31,"high":21.42,"low":21.28,"close":21.34,"volume":15154,"rsi_14":80.47,"sma_20":20.73,"sma_60":20.27,"sma_120":19.65},{"date":"2026-01-12","open":21.24,"high":21.44,"low":21.24,"close":21.4,"volume":24915,"rsi_14":79.64,"sma_20":20.78,"sma_60":20.29,"sma_120":19.67},{"date":"2026-01-13","open":21.37,"high":21.55,"low":21.37,"close":21.49,"volume":32412,"rsi_14":80.41,"sma_20":20.84,"sma_60":20.31,"sma_120":19.69},{"date":"2026-01-14","open":21.48,"high":21.53,"low":21.44,"close":21.51,"volume":42182,"rsi_14":79.28,"sma_20":20.89,"sma_60":20.33,"sma_120":19.71},{"date":"2026-01-15","open":21.48,"high":21.57,"low":21.44,"close":21.5,"volume":81849,"rsi_14":78.62,"sma_20":20.95,"sma_60":20.36,"sma_120":19.72},{"date":"2026-01-16","open":21.58,"high":21.84,"low":21.58,"close":21.76,"volume":32918,"rsi_14":83.67,"sma_20":21.04,"sma_60":20.4,"sma_120":19.75},{"date":"2026-01-20","open":21.44,"high":21.57,"low":21.36,"close":21.4,"volume":33340,"rsi_14":70.68,"sma_20":21.11,"sma_60":20.43,"sma_120":19.77},{"date":"2026-01-21","open":21.5,"high":21.69,"low":21.4,"close":21.63,"volume":86187,"rsi_14":73.1,"sma_20":21.17,"sma_60":20.46,"sma_120":19.79},{"date":"2026-01-22","open":21.96,"high":22.09,"low":21.85,"close":21.96,"volume":45628,"rsi_14":77.82,"sma_20":21.26,"sma_60":20.49,"sma_120":19.82},{"date":"2026-01-23","open":22.07,"high":22.26,"low":22.01,"close":22.19,"volume":18600,"rsi_14":72.57,"sma_20":21.34,"sma_60":20.53,"sma_120":19.84},{"date":"2026-01-26","open":22.46,"high":22.6,"low":22.44,"close":22.53,"volume":20700,"rsi_14":73.83,"sma_20":21.45,"sma_60":20.56,"sma_120":19.87},{"date":"2026-01-27","open":22.61,"high":22.95,"low":22.61,"close":22.92,"volume":83600,"rsi_14":75.96,"sma_20":21.57,"sma_60":20.61,"sma_120":19.91},{"date":"2026-01-28","open":22.84,"high":22.86,"low":22.64,"close":22.77,"volume":66200,"rsi_14":73.68,"sma_20":21.69,"sma_60":20.65,"sma_120":19.94},{"date":"2026-01-29","open":22.93,"high":22.93,"low":22.54,"close":22.76,"volume":70200,"rsi_14":78.92,"sma_20":21.8,"sma_60":20.7,"sma_120":19.97},{"date":"2026-01-30","open":22.62,"high":22.86,"low":22.37,"close":22.45,"volume":60300,"rsi_14":69.67,"sma_20":21.91,"sma_60":20.73,"sma_120":20.0},{"date":"2026-02-02","open":22.49,"high":22.61,"low":22.48,"close":22.57,"volume":68600,"rsi_14":70.41,"sma_20":21.98,"sma_60":20.77,"sma_120":20.03},{"date":"2026-02-03","open":22.78,"high":23.01,"low":22.78,"close":22.96,"volume":60400,"rsi_14":73.21,"sma_20":22.06,"sma_60":20.81,"sma_120":20.07},{"date":"2026-02-04","open":23.06,"high":23.13,"low":22.56,"close":22.75,"volume":29300,"rsi_14":68.47,"sma_20":22.11,"sma_60":20.85,"sma_120":20.1},{"date":"2026-02-05","open":22.2,"high":22.39,"low":22.11,"close":22.14,"volume":43500,"rsi_14":58.09,"sma_20":22.15,"sma_60":20.88,"sma_120":20.14},{"date":"2026-02-06","open":22.35,"high":22.63,"low":22.35,"close":22.63,"volume":21300,"rsi_14":60.4,"sma_20":22.21,"sma_60":20.92,"sma_120":20.17},{"date":"2026-02-09","open":22.81,"high":23.1,"low":22.79,"close":23.08,"volume":82100,"rsi_14":69.63,"sma_20":22.3,"sma_60":20.96,"sma_120":20.2},{"date":"2026-02-10","open":22.84,"high":23.0,"low":22.79,"close":22.95,"volume":33092,"rsi_14":80.14,"sma_20":21.39,"sma_60":20.54,"sma_120":19.85},{"date":"2026-02-11","open":22.8,"high":23.17,"low":22.8,"close":23.17,"volume":104899,"rsi_14":80.01,"sma_20":21.53,"sma_60":20.59,"sma_120":19.89},{"date":"2026-02-12","open":23.12,"high":23.22,"low":22.94,"close":22.94,"volume":47632,"rsi_14":70.89,"sma_20":21.65,"sma_60":20.64,"sma_120":19.92},{"date":"2026-02-13","open":22.75,"high":23.06,"low":22.71,"close":23.0,"volume":14476,"rsi_14":72.92,"sma_20":21.78,"sma_60":20.68,"sma_120":19.95},{"date":"2026-02-17","open":23.35,"high":23.54,"low":23.25,"close":23.52,"volume":179955,"rsi_14":57.91,"sma_20":22.71,"sma_60":21.22,"sma_120":20.38},{"date":"2026-02-18","open":23.77,"high":23.77,"low":23.49,"close":23.55,"volume":115300,"rsi_14":60.32,"sma_20":22.81,"sma_60":21.29,"sma_120":20.43},{"date":"2026-02-19","open":23.12,"high":23.25,"low":23.06,"close":23.22,"volume":40700,"rsi_14":55.61,"sma_20":22.89,"sma_60":21.36,"sma_120":20.46},{"date":"2026-02-20","open":23.14,"high":23.44,"low":23.14,"close":23.42,"volume":36756,"rsi_14":62.31,"sma_20":22.97,"sma_60":21.43,"sma_120":20.5},{"date":"2026-02-23","open":23.46,"high":23.51,"low":23.37,"close":23.47,"volume":16900,"rsi_14":61.54,"sma_20":23.03,"sma_60":21.5,"sma_120":20.54},{"date":"2026-02-24","open":23.5,"high":23.68,"low":23.45,"close":23.64,"volume":44936,"rsi_14":79.0,"sma_20":22.21,"sma_60":20.85,"sma_120":20.07},{"date":"2026-02-25","open":24.17,"high":24.23,"low":24.14,"close":24.2,"volume":37171,"rsi_14":68.03,"sma_20":23.15,"sma_60":21.64,"sma_120":20.64},{"date":"2026-02-26","open":24.03,"high":24.36,"low":24.02,"close":24.33,"volume":90431,"rsi_14":81.49,"sma_20":22.49,"sma_60":20.98,"sma_120":20.17},{"date":"2026-02-27","open":24.36,"high":24.51,"low":24.23,"close":24.38,"volume":30696,"rsi_14":81.74,"sma_20":22.63,"sma_60":21.05,"sma_120":20.22},{"date":"2026-03-02","open":24.1,"high":24.52,"low":24.05,"close":24.44,"volume":38492,"rsi_14":74.77,"sma_20":23.41,"sma_60":21.87,"sma_120":20.79},{"date":"2026-03-03","open":23.21,"high":23.48,"low":22.97,"close":23.39,"volume":46910,"rsi_14":54.09,"sma_20":23.45,"sma_60":21.93,"sma_120":20.83},{"date":"2026-03-04","open":23.74,"high":23.82,"low":23.6,"close":23.8,"volume":103722,"rsi_14":70.93,"sma_20":23.01,"sma_60":21.21,"sma_120":20.34},{"date":"2026-03-05","open":23.88,"high":23.92,"low":23.46,"close":23.66,"volume":39817,"rsi_14":66.33,"sma_20":23.12,"sma_60":21.27,"sma_120":20.38},{"date":"2026-03-06","open":23.28,"high":23.61,"low":23.24,"close":23.5,"volume":104965,"rsi_14":55.61,"sma_20":23.22,"sma_60":21.33,"sma_120":20.42},{"date":"2026-03-09","open":23.03,"high":23.76,"low":23.03,"close":23.74,"volume":116525,"rsi_14":52.62,"sma_20":23.65,"sma_60":22.18,"sma_120":20.99},{"date":"2026-03-10","open":23.9,"high":23.9,"low":23.56,"close":23.58,"volume":36693,"rsi_14":50.48,"sma_20":23.68,"sma_60":22.24,"sma_120":21.04},{"date":"2026-03-11","open":23.61,"high":23.73,"low":23.52,"close":23.65,"volume":176157,"rsi_14":58.71,"sma_20":23.53,"sma_60":21.53,"sma_120":20.54},{"date":"2026-03-12","open":23.47,"high":23.69,"low":23.43,"close":23.55,"volume":33898,"rsi_14":52.58,"sma_20":23.73,"sma_60":22.35,"sma_120":21.12},{"date":"2026-03-13","open":23.89,"high":24.01,"low":23.37,"close":23.37,"volume":22381,"rsi_14":49.29,"sma_20":23.7,"sma_60":21.67,"sma_120":20.62},{"date":"2026-03-16","open":23.8,"high":23.85,"low":23.66,"close":23.83,"volume":27556,"rsi_14":52.27,"sma_20":23.74,"sma_60":21.75,"sma_120":20.67},{"date":"2026-03-17","open":23.97,"high":24.05,"low":23.89,"close":24.01,"volume":26814,"rsi_14":47.81,"sma_20":23.78,"sma_60":21.82,"sma_120":20.72},{"date":"2026-03-18","open":24.0,"high":24.08,"low":23.75,"close":23.79,"volume":98513,"rsi_14":43.04,"sma_20":23.82,"sma_60":21.89,"sma_120":20.77},{"date":"2026-03-19","open":23.38,"high":24.04,"low":23.33,"close":23.94,"volume":25146,"rsi_14":43.84,"sma_20":23.87,"sma_60":21.96,"sma_120":20.81},{"date":"2026-03-20","open":23.82,"high":23.84,"low":23.03,"close":23.16,"volume":151431,"rsi_14":34.89,"sma_20":23.84,"sma_60":22.02,"sma_120":20.85},{"date":"2026-03-23","open":23.45,"high":23.87,"low":23.42,"close":23.61,"volume":175217,"rsi_14":54.22,"sma_20":23.86,"sma_60":22.08,"sma_120":20.89},{"date":"2026-03-24","open":23.3,"high":23.82,"low":23.3,"close":23.69,"volume":39030,"rsi_14":47.12,"sma_20":23.85,"sma_60":22.14,"sma_120":20.93},{"date":"2026-03-25","open":24.12,"high":24.36,"low":24.1,"close":24.29,"volume":30485,"rsi_14":59.23,"sma_20":23.86,"sma_60":22.22,"sma_120":20.98},{"date":"2026-03-26","open":24.03,"high":24.18,"low":23.95,"close":23.95,"volume":63632,"rsi_14":56.05,"sma_20":23.85,"sma_60":22.28,"sma_120":21.02},{"date":"2026-03-27","open":23.54,"high":23.74,"low":23.42,"close":23.54,"volume":41467,"rsi_14":46.71,"sma_20":23.8,"sma_60":22.35,"sma_120":21.07},{"date":"2026-03-30","open":23.98,"high":23.98,"low":23.68,"close":23.76,"volume":37547,"rsi_14":51.92,"sma_20":23.77,"sma_60":22.41,"sma_120":21.11},{"date":"2026-03-31","open":24.18,"high":24.66,"low":24.15,"close":24.65,"volume":38381,"rsi_14":59.71,"sma_20":23.83,"sma_60":22.48,"sma_120":21.16},{"date":"2026-04-01","open":24.72,"high":24.85,"low":24.54,"close":24.67,"volume":56970,"rsi_14":60.71,"sma_20":23.88,"sma_60":22.56,"sma_120":21.21},{"date":"2026-04-02","open":24.26,"high":24.77,"low":24.19,"close":24.77,"volume":53542,"rsi_14":64.04,"sma_20":23.94,"sma_60":22.63,"sma_120":21.26},{"date":"2026-04-06","open":24.71,"high":24.84,"low":24.71,"close":24.77,"volume":47443,"rsi_14":60.36,"sma_20":24.0,"sma_60":22.7,"sma_120":21.31},{"date":"2026-04-07","open":24.64,"high":24.89,"low":24.48,"close":24.87,"volume":46483,"rsi_14":59.07,"sma_20":24.05,"sma_60":22.78,"sma_120":21.36},{"date":"2026-04-08","open":25.4,"high":25.4,"low":25.18,"close":25.27,"volume":61884,"rsi_14":66.3,"sma_20":24.14,"sma_60":22.87,"sma_120":21.42},{"date":"2026-04-09","open":25.29,"high":25.69,"low":25.29,"close":25.61,"volume":47536,"rsi_14":67.23,"sma_20":24.24,"sma_60":22.96,"sma_120":21.47},{"date":"2026-04-10","open":25.62,"high":25.77,"low":25.58,"close":25.71,"volume":44586,"rsi_14":81.37,"sma_20":24.35,"sma_60":23.05,"sma_120":21.53},{"date":"2026-04-13","open":25.54,"high":25.66,"low":25.44,"close":25.59,"volume":69496,"rsi_14":77.46,"sma_20":24.46,"sma_60":23.14,"sma_120":21.59},{"date":"2026-04-14","open":25.74,"high":25.83,"low":25.67,"close":25.81,"volume":76493,"rsi_14":77.32,"sma_20":24.56,"sma_60":23.23,"sma_120":21.64},{"date":"2026-04-15","open":25.91,"high":25.91,"low":25.71,"close":25.77,"volume":49605,"rsi_14":72.18,"sma_20":24.65,"sma_60":23.32,"sma_120":21.7},{"date":"2026-04-16","open":25.78,"high":25.78,"low":25.47,"close":25.61,"volume":72243,"rsi_14":75.47,"sma_20":24.74,"sma_60":23.4,"sma_120":21.75},{"date":"2026-04-17","open":25.61,"high":25.61,"low":25.36,"close":25.47,"volume":271964,"rsi_14":83.33,"sma_20":24.81,"sma_60":23.49,"sma_120":21.8},{"date":"2026-04-20","open":25.48,"high":25.57,"low":25.42,"close":25.48,"volume":116687,"rsi_14":83.09,"sma_20":24.94,"sma_60":23.57,"sma_120":21.85},{"date":"2026-04-21","open":25.59,"high":25.6,"low":25.21,"close":25.28,"volume":76100,"rsi_14":70.11,"sma_20":25.02,"sma_60":23.65,"sma_120":21.89},{"date":"2026-04-22","open":25.68,"high":25.88,"low":25.68,"close":25.76,"volume":96709,"rsi_14":72.5,"sma_20":25.12,"sma_60":23.73,"sma_120":21.94},{"date":"2026-04-23","open":25.87,"high":26.12,"low":25.72,"close":25.88,"volume":109989,"rsi_14":73.17,"sma_20":25.2,"sma_60":23.8,"sma_120":21.99},{"date":"2026-04-24","open":26.06,"high":26.2,"low":25.92,"close":26.2,"volume":36964,"rsi_14":76.0,"sma_20":25.31,"sma_60":23.88,"sma_120":22.04},{"date":"2026-04-27","open":26.5,"high":26.53,"low":26.36,"close":26.51,"volume":68190,"rsi_14":77.85,"sma_20":25.46,"sma_60":23.97,"sma_120":22.1},{"date":"2026-04-28","open":26.39,"high":26.39,"low":26.13,"close":26.23,"volume":52606,"rsi_14":68.1,"sma_20":25.59,"sma_60":24.05,"sma_120":22.15},{"date":"2026-04-29","open":26.15,"high":26.2,"low":25.81,"close":25.95,"volume":32119,"rsi_14":55.12,"sma_20":25.65,"sma_60":24.12,"sma_120":22.2},{"date":"2026-04-30","open":26.41,"high":26.96,"low":26.39,"close":26.94,"volume":56851,"rsi_14":66.78,"sma_20":25.76,"sma_60":24.22,"sma_120":22.25},{"date":"2026-05-01","open":26.79,"high":26.97,"low":26.7,"close":26.78,"volume":46095,"rsi_14":66.47,"sma_20":25.87,"sma_60":24.31,"sma_120":22.31},{"date":"2026-05-04","open":26.72,"high":26.72,"low":26.38,"close":26.52,"volume":352517,"rsi_14":59.33,"sma_20":25.95,"sma_60":24.39,"sma_120":22.36},{"date":"2026-05-05","open":26.77,"high":27.0,"low":26.68,"close":26.99,"volume":255908,"rsi_14":64.51,"sma_20":26.06,"sma_60":24.48,"sma_120":22.42},{"date":"2026-05-06","open":26.92,"high":27.14,"low":26.67,"close":27.13,"volume":431717,"rsi_14":68.16,"sma_20":26.15,"sma_60":24.57,"sma_120":22.48},{"date":"2026-05-07","open":26.93,"high":26.93,"low":26.41,"close":26.45,"volume":383732,"rsi_14":60.46,"sma_20":26.19,"sma_60":24.66,"sma_120":22.54},{"date":"2026-05-08","open":26.68,"high":26.77,"low":26.57,"close":26.69,"volume":241750,"rsi_14":62.65,"sma_20":26.25,"sma_60":24.74,"sma_120":22.6},{"date":"2026-05-11","open":26.79,"high":27.2,"low":26.78,"close":27.12,"volume":310202,"rsi_14":67.55,"sma_20":26.32,"sma_60":24.83,"sma_120":22.66},{"date":"2026-05-12","open":26.64,"high":26.64,"low":26.28,"close":26.54,"volume":238162,"rsi_14":57.33,"sma_20":26.36,"sma_60":24.88,"sma_120":22.71},{"date":"2026-05-13","open":26.46,"high":26.69,"low":26.33,"close":26.69,"volume":38328,"rsi_14":57.37,"sma_20":26.4,"sma_60":24.94,"sma_120":22.77},{"date":"2026-05-14","open":26.54,"high":26.54,"low":26.31,"close":26.44,"volume":170820,"rsi_14":52.52,"sma_20":26.45,"sma_60":25.0,"sma_120":22.82},{"date":"2026-05-15","open":25.79,"high":25.84,"low":25.67,"close":25.74,"volume":88165,"rsi_14":43.41,"sma_20":26.46,"sma_60":25.05,"sma_120":22.86},{"date":"2026-05-18","open":26.21,"high":26.24,"low":25.79,"close":26.0,"volume":92567,"rsi_14":47.97,"sma_20":26.48,"sma_60":25.09,"sma_120":22.91},{"date":"2026-05-19","open":25.66,"high":25.7,"low":25.41,"close":25.51,"volume":81623,"rsi_14":46.54,"sma_20":26.5,"sma_60":25.12,"sma_120":22.96},{"date":"2026-05-20","open":25.58,"high":25.91,"low":25.56,"close":25.86,"volume":128962,"rsi_14":39.77,"sma_20":26.5,"sma_60":25.16,"sma_120":23.0},{"date":"2026-05-21","open":25.7,"high":26.23,"low":25.7,"close":26.14,"volume":39549,"rsi_14":44.09,"sma_20":26.51,"sma_60":25.19,"sma_120":23.05},{"date":"2026-05-22","open":26.07,"high":26.09,"low":25.89,"close":26.09,"volume":37909,"rsi_14":45.48,"sma_20":26.51,"sma_60":25.22,"sma_120":23.1},{"date":"2026-05-26","open":26.29,"high":26.55,"low":26.29,"close":26.55,"volume":104433,"rsi_14":44.15,"sma_20":26.5,"sma_60":25.26,"sma_120":23.15},{"date":"2026-05-27","open":26.03,"high":26.07,"low":25.85,"close":26.0,"volume":66177,"rsi_14":39.93,"sma_20":26.5,"sma_60":25.28,"sma_120":23.2},{"date":"2026-05-28","open":26.03,"high":26.11,"low":25.92,"close":25.97,"volume":45504,"rsi_14":45.66,"sma_20":26.5,"sma_60":25.33,"sma_120":23.24},{"date":"2026-05-29","open":26.15,"high":26.22,"low":26.03,"close":26.14,"volume":90921,"rsi_14":43.7,"sma_20":26.46,"sma_60":25.37,"sma_120":23.29},{"date":"2026-06-01","open":26.11,"high":26.23,"low":25.87,"close":26.11,"volume":158046,"rsi_14":38.35,"sma_20":26.43,"sma_60":25.41,"sma_120":23.34},{"date":"2026-06-02","open":25.96,"high":26.18,"low":25.94,"close":26.09,"volume":143690,"rsi_14":42.82,"sma_20":26.4,"sma_60":25.45,"sma_120":23.39},{"date":"2026-06-03","open":25.95,"high":25.98,"low":25.74,"close":25.78,"volume":100374,"rsi_14":38.48,"sma_20":26.34,"sma_60":25.49,"sma_120":23.83},{"date":"2026-06-04","open":25.62,"high":25.62,"low":25.46,"close":25.51,"volume":52004,"rsi_14":38.87,"sma_20":26.26,"sma_60":25.52,"sma_120":23.49},{"date":"2026-06-05","open":25.42,"high":25.44,"low":24.86,"close":24.97,"volume":57006,"rsi_14":39.9,"sma_20":26.19,"sma_60":25.54,"sma_120":23.54},{"date":"2026-06-08","open":25.22,"high":25.23,"low":25.01,"close":25.01,"volume":47416,"rsi_14":36.21,"sma_20":26.1,"sma_60":25.56,"sma_120":23.58},{"date":"2026-06-09","open":25.2,"high":25.26,"low":24.41,"close":24.84,"volume":42589,"rsi_14":39.69,"sma_20":25.99,"sma_60":25.59,"sma_120":23.99},{"date":"2026-06-10","open":24.36,"high":24.54,"low":23.97,"close":24.11,"volume":81724,"rsi_14":26.03,"sma_20":25.87,"sma_60":25.59,"sma_120":23.67},{"date":"2026-06-11","open":24.37,"high":24.9,"low":24.33,"close":24.87,"volume":30418,"rsi_14":29.87,"sma_20":25.76,"sma_60":25.6,"sma_120":23.71},{"date":"2026-06-12","open":24.7,"high":24.86,"low":24.65,"close":24.81,"volume":27187,"rsi_14":34.54,"sma_20":25.69,"sma_60":25.63,"sma_120":23.76},{"date":"2026-06-15","open":24.95,"high":24.98,"low":24.83,"close":24.83,"volume":27995,"rsi_14":28.31,"sma_20":25.65,"sma_60":25.64,"sma_120":23.8},{"date":"2026-06-16","open":24.85,"high":24.88,"low":24.63,"close":24.65,"volume":67096,"rsi_14":30.37,"sma_20":25.59,"sma_60":25.67,"sma_120":23.84},{"date":"2026-06-17","open":24.58,"high":24.86,"low":24.45,"close":24.51,"volume":63346,"rsi_14":32.26,"sma_20":25.54,"sma_60":25.69,"sma_120":23.88},{"date":"2026-06-18","open":24.64,"high":24.77,"low":24.53,"close":24.73,"volume":32553,"rsi_14":29.6,"sma_20":25.47,"sma_60":25.7,"sma_120":23.92},{"date":"2026-06-22","open":25.22,"high":25.34,"low":25.19,"close":25.24,"volume":67342,"rsi_14":38.81,"sma_20":25.43,"sma_60":25.71,"sma_120":23.97},{"date":"2026-06-23","open":24.61,"high":24.76,"low":24.57,"close":24.57,"volume":29159,"rsi_14":34.44,"sma_20":25.36,"sma_60":25.73,"sma_120":24.01},{"date":"2026-06-24","open":24.33,"high":24.43,"low":24.23,"close":24.39,"volume":24883,"rsi_14":34.14,"sma_20":25.24,"sma_60":25.74,"sma_120":24.04},{"date":"2026-06-25","open":24.69,"high":24.69,"low":24.38,"close":24.56,"volume":85971,"rsi_14":37.03,"sma_20":25.17,"sma_60":25.75,"sma_120":24.08},{"date":"2026-06-26","open":24.42,"high":24.48,"low":24.29,"close":24.35,"volume":33344,"rsi_14":40.55,"sma_20":25.08,"sma_60":25.74,"sma_120":24.11},{"date":"2026-06-29","open":24.59,"high":24.74,"low":24.4,"close":24.7,"volume":39276,"rsi_14":45.2,"sma_20":25.01,"sma_60":25.74,"sma_120":24.15},{"date":"2026-06-30","open":24.88,"high":25.07,"low":24.84,"close":24.98,"volume":42820,"rsi_14":50.97,"sma_20":24.95,"sma_60":25.75,"sma_120":24.19},{"date":"2026-07-01","open":24.83,"high":25.02,"low":24.78,"close":24.84,"volume":169316,"rsi_14":57.81,"sma_20":24.88,"sma_60":25.74,"sma_120":24.22},{"date":"2026-07-02","open":24.96,"high":25.1,"low":24.64,"close":24.84,"volume":34644,"rsi_14":48.03,"sma_20":24.83,"sma_60":25.74,"sma_120":24.26},{"date":"2026-07-06","open":24.64,"high":24.89,"low":24.64,"close":24.89,"volume":269646,"rsi_14":49.5,"sma_20":24.79,"sma_60":25.74,"sma_120":24.3},{"date":"2026-07-07","open":24.36,"high":24.36,"low":24.14,"close":24.19,"volume":258995,"rsi_14":40.27,"sma_20":24.75,"sma_60":25.71,"sma_120":24.34},{"date":"2026-07-08","open":23.99,"high":24.14,"low":23.85,"close":24.08,"volume":24125,"rsi_14":40.71,"sma_20":24.7,"sma_60":25.68,"sma_120":24.37},{"date":"2026-07-09","open":24.21,"high":24.25,"low":24.14,"close":24.18,"volume":39973,"rsi_14":44.78,"sma_20":24.66,"sma_60":25.66,"sma_120":24.4},{"date":"2026-07-10","open":24.0,"high":24.1,"low":23.99,"close":24.04,"volume":14284,"rsi_14":38.92,"sma_20":24.65,"sma_60":25.63,"sma_120":24.43},{"date":"2026-07-13","open":24.12,"high":24.12,"low":23.84,"close":23.86,"volume":38043,"rsi_14":26.88,"sma_20":24.6,"sma_60":25.59,"sma_120":24.45},{"date":"2026-07-14","open":24.34,"high":24.46,"low":24.28,"close":24.31,"volume":43744,"rsi_14":44.39,"sma_20":24.57,"sma_60":25.57,"sma_120":24.49},{"date":"2026-07-15","open":24.47,"high":24.47,"low":24.12,"close":24.33,"volume":58804,"rsi_14":47.33,"sma_20":24.54,"sma_60":25.55,"sma_120":24.52},{"date":"2026-07-16","open":24.19,"high":24.2,"low":24.03,"close":24.14,"volume":38782,"rsi_14":42.36,"sma_20":24.51,"sma_60":25.52,"sma_120":24.55},{"date":"2026-07-17","open":23.85,"high":24.1,"low":23.82,"close":24.04,"volume":28320,"rsi_14":44.16,"sma_20":24.48,"sma_60":25.5,"sma_120":24.58},{"date":"2026-07-20","open":24.35,"high":24.36,"low":24.08,"close":24.09,"volume":23929,"rsi_14":38.79,"sma_20":24.45,"sma_60":25.47,"sma_120":24.6},{"date":"2026-07-21","open":24.22,"high":24.33,"low":24.18,"close":24.32,"volume":17395,"rsi_14":35.49,"sma_20":24.39,"sma_60":25.45,"sma_120":24.62},{"date":"2026-07-22","open":24.32,"high":24.49,"low":24.32,"close":24.34,"volume":65489,"rsi_14":40.18,"sma_20":24.38,"sma_60":25.41,"sma_120":24.65},{"date":"2026-07-23","open":24.09,"high":24.25,"low":24.08,"close":24.2,"volume":22483,"rsi_14":37.21,"sma_20":24.36,"sma_60":25.37,"sma_120":24.67},{"date":"2026-07-24","open":24.24,"high":24.24,"low":24.01,"close":24.04,"volume":20943,"rsi_14":34.34,"sma_20":24.34,"sma_60":25.34,"sma_120":24.69},{"date":"2026-07-27","open":24.12,"high":24.12,"low":23.68,"close":23.91,"volume":44286,"rsi_14":42.21,"sma_20":24.31,"sma_60":25.3,"sma_120":24.71},{"date":"2026-07-28","open":23.48,"high":23.48,"low":23.2,"close":23.29,"volume":293124,"rsi_14":34.69,"sma_20":24.25,"sma_60":25.24,"sma_120":24.73},{"date":"2026-07-29","open":23.26,"high":23.37,"low":22.92,"close":23.16,"volume":84741,"rsi_14":29.45,"sma_20":24.15,"sma_60":25.17,"sma_120":24.74},{"date":"2026-07-30","open":23.63,"high":23.82,"low":23.63,"close":23.76,"volume":42245,"rsi_14":46.25,"sma_20":24.1,"sma_60":25.13,"sma_120":24.76},{"date":"2026-07-31","open":23.9,"high":23.9,"low":23.5,"close":23.73,"volume":23094,"rsi_14":47.57,"sma_20":24.04,"sma_60":25.07,"sma_120":24.78},{"date":"2026-08-03","open":23.55,"high":23.8,"low":23.46,"close":23.8,"volume":113527,"rsi_14":39.23,"sma_20":23.99,"sma_60":25.01,"sma_120":24.84},{"date":"2026-08-04","open":24.05,"high":24.05,"low":23.73,"close":23.92,"volume":682336,"rsi_14":42.11,"sma_20":23.98,"sma_60":24.97,"sma_120":24.84},{"date":"2026-08-05","open":23.8,"high":23.81,"low":23.45,"close":23.45,"volume":706389,"rsi_14":38.91,"sma_20":23.95,"sma_60":24.92,"sma_120":24.84},{"date":"2026-08-06","open":23.67,"high":23.86,"low":23.61,"close":23.67,"volume":69445,"rsi_14":44.7,"sma_20":23.92,"sma_60":24.86,"sma_120":24.85},{"date":"2026-08-07","open":24.05,"high":24.05,"low":23.82,"close":24.0,"volume":53338,"rsi_14":48.31,"sma_20":23.92,"sma_60":24.81,"sma_120":24.86},{"date":"2026-08-10","open":23.89,"high":23.93,"low":23.69,"close":23.69,"volume":22747,"rsi_14":40.83,"sma_20":23.91,"sma_60":24.76,"sma_120":24.86},{"date":"2026-08-11","open":23.86,"high":24.01,"low":23.86,"close":23.92,"volume":30928,"rsi_14":44.09,"sma_20":23.89,"sma_60":24.72,"sma_120":24.86},{"date":"2026-08-12","open":24.78,"high":24.83,"low":24.57,"close":24.61,"volume":35210,"rsi_14":54.58,"sma_20":23.9,"sma_60":24.7,"sma_120":24.87},{"date":"2026-08-13","open":24.4,"high":24.46,"low":24.34,"close":24.38,"volume":77290},{"date":"2026-08-14","open":24.27,"high":24.42,"low":24.27,"close":24.32,"volume":51534,"rsi_14":55.0,"sma_20":23.93,"sma_60":24.65,"sma_120":24.88},{"date":"2026-08-17","open":24.43,"high":24.44,"low":24.34,"close":24.34,"volume":39780,"rsi_14":65.08,"sma_20":23.94,"sma_60":24.62,"sma_120":24.89},{"date":"2026-08-18","open":24.24,"high":24.24,"low":24.03,"close":24.07,"volume":38319,"rsi_14":62.15,"sma_20":23.93,"sma_60":24.58,"sma_120":24.89},{"date":"2026-08-19","open":24.14,"high":24.14,"low":23.96,"close":24.02,"volume":22533,"rsi_14":53.34,"sma_20":23.91,"sma_60":24.55,"sma_120":24.88},{"date":"2026-08-20","open":23.99,"high":24.11,"low":23.89,"close":23.93,"volume":361407,"rsi_14":53.17,"sma_20":23.9,"sma_60":24.5,"sma_120":24.88},{"date":"2026-08-21","open":24.13,"high":24.14,"low":23.86,"close":23.86,"volume":59711,"rsi_14":52.08,"sma_20":23.89,"sma_60":24.47,"sma_120":24.88},{"date":"2026-08-24","open":23.83,"high":23.86,"low":23.63,"close":23.76,"volume":37704,"rsi_14":47.45,"sma_20":23.88,"sma_60":24.43,"sma_120":24.88},{"date":"2026-08-25","open":24.07,"high":24.13,"low":23.99,"close":24.01,"volume":34748,"rsi_14":59.61,"sma_20":23.92,"sma_60":24.39,"sma_120":24.88},{"date":"2026-08-26","open":24.01,"high":24.09,"low":23.91,"close":23.92,"volume":26164,"rsi_14":54.49,"sma_20":23.96,"sma_60":24.35,"sma_120":24.88},{"date":"2026-08-27","open":24.18,"high":24.24,"low":24.05,"close":24.18,"volume":54072,"rsi_14":53.37,"sma_20":23.98,"sma_60":24.32,"sma_120":24.89},{"date":"2026-08-28","open":24.18,"high":24.18,"low":23.74,"close":23.83,"volume":18460,"rsi_14":52.54,"sma_20":23.98,"sma_60":24.29,"sma_120":24.89},{"date":"2026-08-31","open":23.74,"high":23.75,"low":23.6,"close":23.63,"volume":25657,"rsi_14":44.44,"sma_20":23.97,"sma_60":24.25,"sma_120":24.89},{"date":"2026-09-01","open":23.52,"high":23.56,"low":23.35,"close":23.39,"volume":64323,"rsi_14":23.23,"sma_20":23.95,"sma_60":24.23,"sma_120":24.88},{"date":"2026-09-02","open":23.31,"high":23.35,"low":23.22,"close":23.34,"volume":15560},{"date":"2026-09-03","open":23.44,"high":23.63,"low":23.4,"close":23.61,"volume":26065,"rsi_14":34.63,"sma_20":23.94,"sma_60":24.17,"sma_120":24.88},{"date":"2026-09-04","open":23.76,"high":23.78,"low":23.64,"close":23.67,"volume":17660,"rsi_14":35.74,"sma_20":23.92,"sma_60":24.16,"sma_120":24.88},{"date":"2026-09-08","open":23.98,"high":24.25,"low":23.98,"close":24.04,"volume":48296,"rsi_14":49.28,"sma_20":23.94,"sma_60":24.15,"sma_120":24.88},{"date":"2026-09-09","open":24.03,"high":24.04,"low":23.83,"close":23.84,"volume":8658,"rsi_14":46.54,"sma_20":23.94,"sma_60":24.13,"sma_120":24.88},{"date":"2026-09-10","open":23.69,"high":23.69,"low":23.5,"close":23.5,"volume":15632},{"date":"2026-09-11","open":23.82,"high":23.85,"low":23.64,"close":23.65,"volume":11573,"rsi_14":46.47,"sma_20":23.85,"sma_60":24.09,"sma_120":24.88},{"date":"2026-09-14","open":22.92,"high":23.01,"low":22.84,"close":22.91,"volume":27242,"rsi_14":38.07,"sma_20":23.78,"sma_60":24.06,"sma_120":24.87},{"date":"2026-09-15","open":22.89,"high":22.9,"low":22.82,"close":22.86,"volume":102627,"rsi_14":32.95,"sma_20":23.7,"sma_60":24.03,"sma_120":24.86},{"date":"2026-09-16","open":23.19,"high":23.25,"low":22.92,"close":23.03,"volume":1007786},{"date":"2026-09-17","open":23.41,"high":23.55,"low":23.39,"close":23.45,"volume":49026,"rsi_14":39.84,"sma_20":23.62,"sma_60":23.97,"sma_120":24.85},{"date":"2026-09-18","open":23.45,"high":23.46,"low":23.29,"close":23.38,"volume":207379,"rsi_14":42.88,"sma_20":23.59,"sma_60":23.95,"sma_120":24.85},{"date":"2026-09-21","open":23.55,"high":23.56,"low":23.43,"close":23.54,"volume":30123,"rsi_14":48.57,"sma_20":23.58,"sma_60":23.94,"sma_120":24.84},{"date":"2026-09-22","open":23.53,"high":23.77,"low":23.53,"close":23.69,"volume":34623,"rsi_14":54.74,"sma_20":23.57,"sma_60":23.92,"sma_120":24.83},{"date":"2026-09-23","open":23.49,"high":23.49,"low":23.19,"close":23.2,"volume":23265,"rsi_14":48.06,"sma_20":23.53,"sma_60":23.9,"sma_120":24.82},{"date":"2026-09-24","open":22.79,"high":22.87,"low":22.67,"close":22.79,"volume":21972},{"date":"2026-09-25","open":22.97,"high":22.99,"low":22.89,"close":22.97,"volume":20498,"rsi_14":40.98,"sma_20":23.42,"sma_60":23.83,"sma_120":24.79},{"date":"2026-09-28","open":22.88,"high":22.91,"low":22.73,"close":22.79,"volume":15391},{"date":"2026-09-29","open":22.64,"high":22.72,"low":22.56,"close":22.71,"volume":22672,"rsi_14":34.18,"sma_20":23.32,"sma_60":23.76,"sma_120":24.75},{"date":"2026-09-30","open":22.86,"high":22.86,"low":22.65,"close":22.68,"volume":59490},{"date":"2026-10-01","open":22.54,"high":22.54,"low":22.37,"close":22.49,"volume":36970,"rsi_14":32.15,"sma_20":23.24,"sma_60":23.71,"sma_120":24.7},{"date":"2026-10-02","open":22.65,"high":22.9,"low":22.65,"close":22.81,"volume":22128,"rsi_14":48.28,"sma_20":23.2,"sma_60":23.69,"sma_120":24.67},{"date":"2026-10-05","open":22.47,"high":22.5,"low":22.37,"close":22.47,"volume":11797,"rsi_14":43.87,"sma_20":23.14,"sma_60":23.66,"sma_120":24.64},{"date":"2026-10-06","open":22.58,"high":22.7,"low":22.58,"close":22.6,"volume":14252,"rsi_14":43.19,"sma_20":23.07,"sma_60":23.64,"sma_120":24.62},{"date":"2026-10-07","open":22.22,"high":22.27,"low":22.14,"close":22.17,"volume":39288},{"date":"2026-10-08","open":22.02,"high":22.11,"low":21.95,"close":22.01,"volume":18368,"rsi_14":29.11,"sma_20":22.91,"sma_60":23.57,"sma_120":24.56},{"date":"2026-10-09","open":22.18,"high":22.3,"low":22.14,"close":22.23,"volume":22621,"rsi_14":30.34,"sma_20":22.84,"sma_60":23.53,"sma_120":24.53},{"date":"2026-10-12","open":22.29,"high":22.3,"low":22.23,"close":22.23,"volume":17829,"rsi_14":27.42,"sma_20":22.81,"sma_60":23.5,"sma_120":24.5},{"date":"2026-10-13","open":22.3,"high":22.36,"low":22.2,"close":22.34,"volume":13603,"rsi_14":33.75,"sma_20":22.78,"sma_60":23.47,"sma_120":24.47},{"date":"2026-10-14","open":22.04,"high":22.04,"low":21.79,"close":21.8,"volume":42478,"rsi_14":33.0,"sma_20":22.72,"sma_60":23.43,"sma_120":24.44},{"date":"2026-10-15","open":21.63,"high":21.88,"low":21.51,"close":21.87,"volume":45187,"rsi_14":29.32,"sma_20":22.64,"sma_60":23.39,"sma_120":24.4},{"date":"2026-10-16","open":22.19,"high":22.32,"low":22.03,"close":22.08,"volume":12017,"rsi_14":37.22,"sma_20":22.57,"sma_60":23.36,"sma_120":24.36},{"date":"2026-10-19","open":22.1,"high":22.1,"low":21.83,"close":21.91,"volume":9800,"rsi_14":36.59,"sma_20":22.49,"sma_60":23.32,"sma_120":24.33},{"date":"2026-10-20","open":21.72,"high":21.98,"low":21.72,"close":21.89,"volume":11754,"rsi_14":36.54,"sma_20":22.4,"sma_60":23.29,"sma_120":24.29},{"date":"2026-10-21","open":22.05,"high":22.11,"low":21.98,"close":22.06,"volume":14852,"rsi_14":42.16,"sma_20":22.34,"sma_60":23.27,"sma_120":24.25},{"date":"2026-10-22","open":21.99,"high":21.99,"low":21.69,"close":21.82,"volume":18664,"rsi_14":31.75,"sma_20":22.29,"sma_60":23.24,"sma_120":24.21},{"date":"2026-10-23","open":21.62,"high":21.63,"low":21.48,"close":21.58,"volume":11105,"rsi_14":34.2,"sma_20":22.23,"sma_60":23.21,"sma_120":24.17}],"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":"First Trust Global Wind Energy ETF","phase":"above-fold","symbol_resolved":true}