{"status":"ok","report":{"price_analysis":{"current":16.02,"change_1d":-0.9,"change_7d":-1.0,"change_30d":-9.8,"high_30d":18.0951,"low_30d":16.09,"position_in_range":-3.0,"support":16.29,"resistance":17.89},"summary":"iShares Global Clean Energy ETF(ICLN)은(는) Miscellaneous Sector를 추종하는 ETF입니다, 순자산 $3.21B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-0.32)가 시그널선(-0.26)을 하회합니다(데드크로스). 현재가가 SMA20(17)과 SMA60(17) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16~18 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.681818181818116,"macd":-0.32252291899287755,"macd_signal":-0.2575129025560227,"sma_20":16.884999999999998,"sma_60":17.48491666666667,"bb_upper":17.686760562761723,"bb_lower":16.083239437238273,"atr_14":0.335821428571428},"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":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.7,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.8,"unit":"%","percentile":34,"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":1.0228,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.02,"summary":"배당수익률 1.02%","metrics":[{"name":"배당수익률","value":1.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:01.728332+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Miscellaneous Sector","issuer":"iShares","category":"Miscellaneous Sector","expense_ratio":0.39,"aum":3209411330.0,"aum_display":"$3.21B","dividend_yield":1.14,"tracking_error":null,"holdings":[{"ticker":"BE","name":"Bloom Energy Corp Class A","weight":12.14},{"ticker":"FSLR","name":"First Solar Inc","weight":9.55},{"ticker":"NXT","name":"Nextpower Inc Class A","weight":8.4},{"ticker":"ENPH","name":"Enphase Energy Inc","weight":5.92},{"ticker":"600900.SS","name":"China Yangtze Power Co Ltd Class A","weight":5.31},{"ticker":"PLUG","name":"Plug Power Inc","weight":3.64},{"ticker":"SEDG","name":"SolarEdge Technologies Inc","weight":3.02},{"ticker":"VWS.CO","name":"Vestas Wind Systems AS","weight":2.71},{"ticker":"EQTL3.SA","name":"Equatorial SA","weight":2.26},{"ticker":"SUZLON.BO","name":"Suzlon Energy Ltd","weight":2.13}],"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":16.02,"change_pct":-0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9.0518},{"date":"2016-10-25","close":8.97},{"date":"2016-10-26","close":8.97},{"date":"2016-10-27","close":8.89},{"date":"2016-10-28","close":8.81},{"date":"2016-10-31","close":8.8637},{"date":"2016-11-01","close":8.6601},{"date":"2016-11-02","close":8.55},{"date":"2016-11-03","close":8.385},{"date":"2016-11-04","close":8.36},{"date":"2016-11-07","close":8.62},{"date":"2016-11-08","close":8.651},{"date":"2016-11-09","close":8.2201},{"date":"2016-11-10","close":8.0},{"date":"2016-11-11","close":7.9494},{"date":"2016-11-14","close":7.86},{"date":"2016-11-15","close":7.98},{"date":"2016-11-16","close":7.87},{"date":"2016-11-17","close":7.92},{"date":"2016-11-18","close":7.8924},{"date":"2016-11-21","close":7.879},{"date":"2016-11-22","close":7.95},{"date":"2016-11-23","close":7.9866},{"date":"2016-11-25","close":8.02},{"date":"2016-11-28","close":8.14},{"date":"2016-11-29","close":8.02},{"date":"2016-11-30","close":8.0369},{"date":"2016-12-01","close":7.97},{"date":"2016-12-02","close":7.94},{"date":"2016-12-05","close":8.02},{"date":"2016-12-06","close":8.02},{"date":"2016-12-07","close":8.17},{"date":"2016-12-08","close":8.12},{"date":"2016-12-09","close":8.08},{"date":"2016-12-12","close":8.01},{"date":"2016-12-13","close":8.13},{"date":"2016-12-14","close":7.91},{"date":"2016-12-15","close":7.88},{"date":"2016-12-16","close":7.87},{"date":"2016-12-19","close":8.0},{"date":"2016-12-20","close":7.94},{"date":"2016-12-21","close":7.92},{"date":"2016-12-22","close":7.86},{"date":"2016-12-23","close":7.77},{"date":"2016-12-27","close":7.85},{"date":"2016-12-28","close":7.83},{"date":"2016-12-29","close":7.91},{"date":"2016-12-30","close":7.88},{"date":"2017-01-03","close":7.97},{"date":"2017-01-04","close":8.11},{"date":"2017-01-05","close":8.16},{"date":"2017-01-06","close":8.12},{"date":"2017-01-09","close":8.155},{"date":"2017-01-10","close":8.16},{"date":"2017-01-11","close":8.25},{"date":"2017-01-12","close":8.275},{"date":"2017-01-13","close":8.26},{"date":"2017-01-17","close":8.35},{"date":"2017-01-18","close":8.3},{"date":"2017-01-19","close":8.26},{"date":"2017-01-20","close":8.29},{"date":"2017-01-23","close":8.29},{"date":"2017-01-24","close":8.33},{"date":"2017-01-25","close":8.39},{"date":"2017-01-26","close":8.32},{"date":"2017-01-27","close":8.32},{"date":"2017-01-30","close":8.23},{"date":"2017-01-31","close":8.25},{"date":"2017-02-01","close":8.36},{"date":"2017-02-02","close":8.35},{"date":"2017-02-03","close":8.43},{"date":"2017-02-06","close":8.33},{"date":"2017-02-07","close":8.3},{"date":"2017-02-08","close":8.36},{"date":"2017-02-09","close":8.4},{"date":"2017-02-10","close":8.51},{"date":"2017-02-13","close":8.59},{"date":"2017-02-14","close":8.65},{"date":"2017-02-15","close":8.7},{"date":"2017-02-16","close":8.72},{"date":"2017-02-17","close":8.73},{"date":"2017-02-21","close":8.83},{"date":"2017-02-22","close":8.76},{"date":"2017-02-23","close":8.73},{"date":"2017-02-24","close":8.65},{"date":"2017-02-27","close":8.66},{"date":"2017-02-28","close":8.61},{"date":"2017-03-01","close":8.7},{"date":"2017-03-02","close":8.63},{"date":"2017-03-03","close":8.67},{"date":"2017-03-06","close":8.6},{"date":"2017-03-07","close":8.62},{"date":"2017-03-08","close":8.59},{"date":"2017-03-09","close":8.52},{"date":"2017-03-10","close":8.54},{"date":"2017-03-13","close":8.61},{"date":"2017-03-14","close":8.56},{"date":"2017-03-15","close":8.68},{"date":"2017-03-16","close":8.74},{"date":"2017-03-17","close":8.71},{"date":"2017-03-20","close":8.68},{"date":"2017-03-21","close":8.51},{"date":"2017-03-22","close":8.48},{"date":"2017-03-23","close":8.48},{"date":"2017-03-24","close":8.5},{"date":"2017-03-27","close":8.48},{"date":"2017-03-28","close":8.55},{"date":"2017-03-29","close":8.58},{"date":"2017-03-30","close":8.5},{"date":"2017-03-31","close":8.56},{"date":"2017-04-03","close":8.55},{"date":"2017-04-04","close":8.59},{"date":"2017-04-05","close":8.5},{"date":"2017-04-06","close":8.5},{"date":"2017-04-07","close":8.5},{"date":"2017-04-10","close":8.56},{"date":"2017-04-11","close":8.55},{"date":"2017-04-12","close":8.53},{"date":"2017-04-13","close":8.46},{"date":"2017-04-17","close":8.58},{"date":"2017-04-18","close":8.5},{"date":"2017-04-19","close":8.45},{"date":"2017-04-20","close":8.47},{"date":"2017-04-21","close":8.43},{"date":"2017-04-24","close":8.53},{"date":"2017-04-25","close":8.56},{"date":"2017-04-26","close":8.52},{"date":"2017-04-27","close":8.48},{"date":"2017-04-28","close":8.48},{"date":"2017-05-01","close":8.55},{"date":"2017-05-02","close":8.65},{"date":"2017-05-03","close":8.62},{"date":"2017-05-04","close":8.585},{"date":"2017-05-05","close":8.74},{"date":"2017-05-08","close":8.59},{"date":"2017-05-09","close":8.6936},{"date":"2017-05-10","close":8.7},{"date":"2017-05-11","close":8.62},{"date":"2017-05-12","close":8.67},{"date":"2017-05-15","close":8.77},{"date":"2017-05-16","close":8.73},{"date":"2017-05-17","close":8.63},{"date":"2017-05-18","close":8.46},{"date":"2017-05-19","close":8.59},{"date":"2017-05-22","close":8.58},{"date":"2017-05-23","close":8.66},{"date":"2017-05-24","close":8.68},{"date":"2017-05-25","close":8.74},{"date":"2017-05-26","close":8.73},{"date":"2017-05-30","close":8.72},{"date":"2017-05-31","close":8.69},{"date":"2017-06-01","close":8.71},{"date":"2017-06-02","close":8.71},{"date":"2017-06-05","close":8.71},{"date":"2017-06-06","close":8.7},{"date":"2017-06-07","close":8.64},{"date":"2017-06-08","close":8.66},{"date":"2017-06-09","close":8.58},{"date":"2017-06-12","close":8.5784},{"date":"2017-06-13","close":8.58},{"date":"2017-06-14","close":8.58},{"date":"2017-06-15","close":8.5},{"date":"2017-06-16","close":8.55},{"date":"2017-06-19","close":8.58},{"date":"2017-06-20","close":8.31},{"date":"2017-06-21","close":8.34},{"date":"2017-06-22","close":8.4528},{"date":"2017-06-23","close":8.49},{"date":"2017-06-26","close":8.56},{"date":"2017-06-27","close":8.53},{"date":"2017-06-28","close":8.64},{"date":"2017-06-29","close":8.49},{"date":"2017-06-30","close":8.56},{"date":"2017-07-03","close":8.6},{"date":"2017-07-05","close":8.52},{"date":"2017-07-06","close":8.55},{"date":"2017-07-07","close":8.57},{"date":"2017-07-10","close":8.58},{"date":"2017-07-11","close":8.55},{"date":"2017-07-12","close":8.68},{"date":"2017-07-13","close":8.66},{"date":"2017-07-14","close":8.8},{"date":"2017-07-17","close":8.79},{"date":"2017-07-18","close":8.87},{"date":"2017-07-19","close":8.99},{"date":"2017-07-20","close":9.0},{"date":"2017-07-21","close":8.99},{"date":"2017-07-24","close":8.98},{"date":"2017-07-25","close":8.99},{"date":"2017-07-26","close":9.11},{"date":"2017-07-27","close":8.8966},{"date":"2017-07-28","close":9.01},{"date":"2017-07-31","close":9.03},{"date":"2017-08-01","close":9.04},{"date":"2017-08-02","close":9.01},{"date":"2017-08-03","close":9.05},{"date":"2017-08-04","close":9.1},{"date":"2017-08-07","close":9.185},{"date":"2017-08-08","close":9.15},{"date":"2017-08-09","close":9.0747},{"date":"2017-08-10","close":8.95},{"date":"2017-08-11","close":8.96},{"date":"2017-08-14","close":9.04},{"date":"2017-08-15","close":9.055},{"date":"2017-08-16","close":9.1199},{"date":"2017-08-17","close":8.91},{"date":"2017-08-18","close":9.03},{"date":"2017-08-21","close":8.93},{"date":"2017-08-22","close":8.95},{"date":"2017-08-23","close":9.02},{"date":"2017-08-24","close":9.0201},{"date":"2017-08-25","close":9.045},{"date":"2017-08-28","close":9.07},{"date":"2017-08-29","close":9.0701},{"date":"2017-08-30","close":9.11},{"date":"2017-08-31","close":9.13},{"date":"2017-09-01","close":9.16},{"date":"2017-09-05","close":9.06},{"date":"2017-09-06","close":9.14},{"date":"2017-09-07","close":9.13},{"date":"2017-09-08","close":9.1},{"date":"2017-09-11","close":9.16},{"date":"2017-09-12","close":9.2},{"date":"2017-09-13","close":9.13},{"date":"2017-09-14","close":9.27},{"date":"2017-09-15","close":9.24},{"date":"2017-09-18","close":9.17},{"date":"2017-09-19","close":9.22},{"date":"2017-09-20","close":9.18},{"date":"2017-09-21","close":9.15},{"date":"2017-09-22","close":9.17},{"date":"2017-09-25","close":8.97},{"date":"2017-09-26","close":8.96},{"date":"2017-09-27","close":9.005},{"date":"2017-09-28","close":8.9736},{"date":"2017-09-29","close":8.98},{"date":"2017-10-02","close":9.03},{"date":"2017-10-03","close":9.115},{"date":"2017-10-04","close":9.1},{"date":"2017-10-05","close":9.1},{"date":"2017-10-06","close":9.1008},{"date":"2017-10-09","close":9.0577},{"date":"2017-10-10","close":9.15},{"date":"2017-10-11","close":9.166},{"date":"2017-10-12","close":9.2},{"date":"2017-10-13","close":9.24},{"date":"2017-10-16","close":9.1512},{"date":"2017-10-17","close":9.25},{"date":"2017-10-18","close":9.2416},{"date":"2017-10-19","close":9.16},{"date":"2017-10-20","close":9.1434},{"date":"2017-10-23","close":9.16},{"date":"2017-10-24","close":9.135},{"date":"2017-10-25","close":9.16},{"date":"2017-10-26","close":9.1566},{"date":"2017-10-27","close":9.31},{"date":"2017-10-30","close":9.31},{"date":"2017-10-31","close":9.305},{"date":"2017-11-01","close":9.3},{"date":"2017-11-02","close":9.3265},{"date":"2017-11-03","close":9.25},{"date":"2017-11-06","close":9.33},{"date":"2017-11-07","close":9.16},{"date":"2017-11-08","close":9.28},{"date":"2017-11-09","close":9.12},{"date":"2017-11-10","close":9.0488},{"date":"2017-11-13","close":9.07},{"date":"2017-11-14","close":9.06},{"date":"2017-11-15","close":8.98},{"date":"2017-11-16","close":9.07},{"date":"2017-11-17","close":8.975},{"date":"2017-11-20","close":8.97},{"date":"2017-11-21","close":8.97},{"date":"2017-11-22","close":9.01},{"date":"2017-11-24","close":9.025},{"date":"2017-11-27","close":8.9167},{"date":"2017-11-28","close":9.045},{"date":"2017-11-29","close":8.94},{"date":"2017-11-30","close":8.91},{"date":"2017-12-01","close":8.84},{"date":"2017-12-04","close":8.665},{"date":"2017-12-05","close":8.7},{"date":"2017-12-06","close":8.7},{"date":"2017-12-07","close":8.7933},{"date":"2017-12-08","close":8.93},{"date":"2017-12-11","close":8.92},{"date":"2017-12-12","close":8.91},{"date":"2017-12-13","close":8.98},{"date":"2017-12-14","close":9.0},{"date":"2017-12-15","close":9.05},{"date":"2017-12-18","close":9.13},{"date":"2017-12-19","close":9.05},{"date":"2017-12-20","close":9.11},{"date":"2017-12-21","close":9.13},{"date":"2017-12-22","close":9.14},{"date":"2017-12-26","close":9.15},{"date":"2017-12-27","close":9.23},{"date":"2017-12-28","close":9.28},{"date":"2017-12-29","close":9.32},{"date":"2018-01-02","close":8.4011},{"date":"2018-01-03","close":8.3833},{"date":"2018-01-04","close":8.3211},{"date":"2018-01-05","close":8.3478},{"date":"2018-01-08","close":8.4721},{"date":"2018-01-09","close":8.4544},{"date":"2018-01-10","close":8.4366},{"date":"2018-01-11","close":8.6053},{"date":"2018-01-12","close":8.5787},{"date":"2018-01-16","close":8.5432},{"date":"2018-01-17","close":8.5964},{"date":"2018-01-18","close":8.5343},{"date":"2018-01-19","close":8.552},{"date":"2018-01-22","close":8.552},{"date":"2018-01-23","close":8.5254},{"date":"2018-01-24","close":8.4899},{"date":"2018-01-25","close":8.5165},{"date":"2018-01-26","close":8.5165},{"date":"2018-01-29","close":8.4899},{"date":"2018-01-30","close":8.4899},{"date":"2018-01-31","close":8.4988},{"date":"2018-02-01","close":8.4544},{"date":"2018-02-02","close":8.2679},{"date":"2018-02-05","close":8.0103},{"date":"2018-02-06","close":8.0814},{"date":"2018-02-07","close":8.037},{"date":"2018-02-08","close":7.8238},{"date":"2018-02-09","close":7.8593},{"date":"2018-02-12","close":8.0014},{"date":"2018-02-13","close":8.108},{"date":"2018-02-14","close":8.2146},{"date":"2018-02-15","close":8.3922},{"date":"2018-02-16","close":8.4277},{"date":"2018-02-20","close":8.3922},{"date":"2018-02-21","close":8.4366},{"date":"2018-02-22","close":8.4544},{"date":"2018-02-23","close":8.4011},{"date":"2018-02-26","close":8.5076},{"date":"2018-02-27","close":8.3833},{"date":"2018-02-28","close":8.3123},{"date":"2018-03-01","close":8.259},{"date":"2018-03-02","close":8.3123},{"date":"2018-03-05","close":8.3389},{"date":"2018-03-06","close":8.4011},{"date":"2018-03-07","close":8.4188},{"date":"2018-03-08","close":8.4099},{"date":"2018-03-09","close":8.4721},{"date":"2018-03-12","close":8.5165},{"date":"2018-03-13","close":8.4988},{"date":"2018-03-14","close":8.5165},{"date":"2018-03-15","close":8.5254},{"date":"2018-03-16","close":8.4632},{"date":"2018-03-19","close":8.5076},{"date":"2018-03-20","close":8.5787},{"date":"2018-03-21","close":8.6053},{"date":"2018-03-22","close":8.4544},{"date":"2018-03-23","close":8.3389},{"date":"2018-03-26","close":8.632},{"date":"2018-03-27","close":8.4988},{"date":"2018-03-28","close":8.4188},{"date":"2018-03-29","close":8.4544},{"date":"2018-04-02","close":8.33},{"date":"2018-04-03","close":8.5254},{"date":"2018-04-04","close":8.6053},{"date":"2018-04-05","close":8.6675},{"date":"2018-04-06","close":8.5432},{"date":"2018-04-09","close":8.6586},{"date":"2018-04-10","close":8.7119},{"date":"2018-04-11","close":8.6852},{"date":"2018-04-12","close":8.7296},{"date":"2018-04-13","close":8.6497},{"date":"2018-04-16","close":8.5964},{"date":"2018-04-17","close":8.6586},{"date":"2018-04-18","close":8.7385},{"date":"2018-04-19","close":8.7296},{"date":"2018-04-20","close":8.6941},{"date":"2018-04-23","close":8.6231},{"date":"2018-04-24","close":8.5609},{"date":"2018-04-25","close":8.5343},{"date":"2018-04-26","close":8.6408},{"date":"2018-04-27","close":8.7918},{"date":"2018-04-30","close":8.7474},{"date":"2018-05-01","close":8.7563},{"date":"2018-05-02","close":8.7119},{"date":"2018-05-03","close":8.6941},{"date":"2018-05-04","close":8.7119},{"date":"2018-05-07","close":8.7563},{"date":"2018-05-08","close":8.6497},{"date":"2018-05-09","close":8.7296},{"date":"2018-05-10","close":8.8895},{"date":"2018-05-11","close":8.8185},{"date":"2018-05-14","close":8.8629},{"date":"2018-05-15","close":8.8362},{"date":"2018-05-16","close":8.8629},{"date":"2018-05-17","close":8.8362},{"date":"2018-05-18","close":8.7652},{"date":"2018-05-21","close":8.8717},{"date":"2018-05-22","close":8.8984},{"date":"2018-05-23","close":8.8629},{"date":"2018-05-24","close":8.7563},{"date":"2018-05-25","close":8.6497},{"date":"2018-05-29","close":8.5165},{"date":"2018-05-30","close":8.6586},{"date":"2018-05-31","close":8.6231},{"date":"2018-06-01","close":8.5787},{"date":"2018-06-04","close":8.3833},{"date":"2018-06-05","close":8.259},{"date":"2018-06-06","close":8.2501},{"date":"2018-06-07","close":8.1702},{"date":"2018-06-08","close":8.2323},{"date":"2018-06-11","close":8.1791},{"date":"2018-06-12","close":8.1791},{"date":"2018-06-13","close":8.1791},{"date":"2018-06-14","close":8.1613},{"date":"2018-06-15","close":8.1346},{"date":"2018-06-18","close":8.0902},{"date":"2018-06-19","close":8.0488},{"date":"2018-06-20","close":8.0488},{"date":"2018-06-21","close":7.9948},{"date":"2018-06-22","close":8.0578},{"date":"2018-06-25","close":8.0128},{"date":"2018-06-26","close":7.9408},{"date":"2018-06-27","close":7.7967},{"date":"2018-06-28","close":7.7967},{"date":"2018-06-29","close":7.8598},{"date":"2018-07-02","close":7.8598},{"date":"2018-07-03","close":7.8958},{"date":"2018-07-05","close":7.9138},{"date":"2018-07-06","close":7.9948},{"date":"2018-07-09","close":8.1028},{"date":"2018-07-10","close":8.0758},{"date":"2018-07-11","close":7.9768},{"date":"2018-07-12","close":8.0758},{"date":"2018-07-13","close":8.0308},{"date":"2018-07-16","close":7.9948},{"date":"2018-07-17","close":7.9948},{"date":"2018-07-18","close":8.0128},{"date":"2018-07-19","close":8.0128},{"date":"2018-07-20","close":8.0578},{"date":"2018-07-23","close":8.0488},{"date":"2018-07-24","close":8.1479},{"date":"2018-07-25","close":8.2829},{"date":"2018-07-26","close":8.1749},{"date":"2018-07-27","close":8.1929},{"date":"2018-07-30","close":8.2109},{"date":"2018-07-31","close":8.2019},{"date":"2018-08-01","close":8.1569},{"date":"2018-08-02","close":8.1209},{"date":"2018-08-03","close":8.0758},{"date":"2018-08-06","close":8.0488},{"date":"2018-08-07","close":8.0398},{"date":"2018-08-08","close":8.0398},{"date":"2018-08-09","close":8.0218},{"date":"2018-08-10","close":7.8688},{"date":"2018-08-13","close":7.7877},{"date":"2018-08-14","close":7.6617},{"date":"2018-08-15","close":7.5447},{"date":"2018-08-16","close":7.6347},{"date":"2018-08-17","close":7.6797},{"date":"2018-08-20","close":7.7877},{"date":"2018-08-21","close":7.8688},{"date":"2018-08-22","close":7.8508},{"date":"2018-08-23","close":7.7517},{"date":"2018-08-24","close":7.8238},{"date":"2018-08-27","close":7.8958},{"date":"2018-08-28","close":7.8598},{"date":"2018-08-29","close":7.9048},{"date":"2018-08-30","close":7.7877},{"date":"2018-08-31","close":7.8508},{"date":"2018-09-04","close":7.7337},{"date":"2018-09-05","close":7.6887},{"date":"2018-09-06","close":7.6887},{"date":"2018-09-07","close":7.6437},{"date":"2018-09-10","close":7.6437},{"date":"2018-09-11","close":7.6707},{"date":"2018-09-12","close":7.6887},{"date":"2018-09-13","close":7.6437},{"date":"2018-09-14","close":7.6257},{"date":"2018-09-17","close":7.6437},{"date":"2018-09-18","close":7.7337},{"date":"2018-09-19","close":7.7607},{"date":"2018-09-20","close":7.8418},{"date":"2018-09-21","close":7.8688},{"date":"2018-09-24","close":7.7967},{"date":"2018-09-25","close":7.7607},{"date":"2018-09-26","close":7.7607},{"date":"2018-09-27","close":7.7517},{"date":"2018-09-28","close":7.7427},{"date":"2018-10-01","close":7.7247},{"date":"2018-10-02","close":7.7877},{"date":"2018-10-03","close":7.7517},{"date":"2018-10-04","close":7.6437},{"date":"2018-10-05","close":7.5897},{"date":"2018-10-08","close":7.6527},{"date":"2018-10-09","close":7.6617},{"date":"2018-10-10","close":7.4276},{"date":"2018-10-11","close":7.3376},{"date":"2018-10-12","close":7.4726},{"date":"2018-10-15","close":7.4456},{"date":"2018-10-16","close":7.5987},{"date":"2018-10-17","close":7.5807},{"date":"2018-10-18","close":7.4996},{"date":"2018-10-19","close":7.5266},{"date":"2018-10-22","close":7.5357},{"date":"2018-10-23","close":7.3916},{"date":"2018-10-24","close":7.2205},{"date":"2018-10-25","close":7.3286},{"date":"2018-10-26","close":7.2746},{"date":"2018-10-29","close":7.1215},{"date":"2018-10-30","close":7.2205},{"date":"2018-10-31","close":7.3016},{"date":"2018-11-01","close":7.5086},{"date":"2018-11-02","close":7.5086},{"date":"2018-11-05","close":7.6167},{"date":"2018-11-06","close":7.6977},{"date":"2018-11-07","close":7.9138},{"date":"2018-11-08","close":7.8598},{"date":"2018-11-09","close":7.7877},{"date":"2018-11-12","close":7.7607},{"date":"2018-11-13","close":7.7607},{"date":"2018-11-14","close":7.7427},{"date":"2018-11-15","close":7.7967},{"date":"2018-11-16","close":7.8508},{"date":"2018-11-19","close":7.7697},{"date":"2018-11-20","close":7.6437},{"date":"2018-11-21","close":7.7877},{"date":"2018-11-23","close":7.7787},{"date":"2018-11-26","close":7.8328},{"date":"2018-11-27","close":7.9678},{"date":"2018-11-28","close":8.1299},{"date":"2018-11-29","close":8.1028},{"date":"2018-11-30","close":8.0938},{"date":"2018-12-03","close":8.1839},{"date":"2018-12-04","close":8.0758},{"date":"2018-12-06","close":8.0398},{"date":"2018-12-07","close":7.8508},{"date":"2018-12-10","close":7.8598},{"date":"2018-12-11","close":7.8598},{"date":"2018-12-12","close":7.9768},{"date":"2018-12-13","close":7.8778},{"date":"2018-12-14","close":7.8868},{"date":"2018-12-17","close":7.6977},{"date":"2018-12-18","close":7.6567},{"date":"2018-12-19","close":7.5655},{"date":"2018-12-20","close":7.4835},{"date":"2018-12-21","close":7.3194},{"date":"2018-12-24","close":7.3012},{"date":"2018-12-26","close":7.52},{"date":"2018-12-27","close":7.4835},{"date":"2018-12-28","close":7.5017},{"date":"2018-12-31","close":7.5291},{"date":"2019-01-02","close":7.5838},{"date":"2019-01-03","close":7.52},{"date":"2019-01-04","close":7.7478},{"date":"2019-01-07","close":7.8116},{"date":"2019-01-08","close":7.9028},{"date":"2019-01-09","close":7.9666},{"date":"2019-01-10","close":8.0578},{"date":"2019-01-11","close":8.1033},{"date":"2019-01-14","close":8.0669},{"date":"2019-01-15","close":8.0213},{"date":"2019-01-16","close":8.0486},{"date":"2019-01-17","close":8.1671},{"date":"2019-01-18","close":8.158},{"date":"2019-01-22","close":8.0578},{"date":"2019-01-23","close":8.158},{"date":"2019-01-24","close":8.3403},{"date":"2019-01-25","close":8.395},{"date":"2019-01-28","close":8.3494},{"date":"2019-01-29","close":8.4406},{"date":"2019-01-30","close":8.4953},{"date":"2019-01-31","close":8.6502},{"date":"2019-02-01","close":8.6594},{"date":"2019-02-04","close":8.6502},{"date":"2019-02-05","close":8.714},{"date":"2019-02-06","close":8.6594},{"date":"2019-02-07","close":8.5682},{"date":"2019-02-08","close":8.55},{"date":"2019-02-11","close":8.6229},{"date":"2019-02-12","close":8.6958},{"date":"2019-02-13","close":8.7049},{"date":"2019-02-14","close":8.787},{"date":"2019-02-15","close":8.7505},{"date":"2019-02-19","close":8.8143},{"date":"2019-02-20","close":8.7687},{"date":"2019-02-21","close":8.8234},{"date":"2019-02-22","close":8.9055},{"date":"2019-02-25","close":8.9419},{"date":"2019-02-26","close":8.9602},{"date":"2019-02-27","close":8.8963},{"date":"2019-02-28","close":8.8417},{"date":"2019-03-01","close":8.8325},{"date":"2019-03-04","close":8.8508},{"date":"2019-03-05","close":8.9146},{"date":"2019-03-06","close":8.7961},{"date":"2019-03-07","close":8.6685},{"date":"2019-03-08","close":8.6594},{"date":"2019-03-11","close":8.8599},{"date":"2019-03-12","close":8.9328},{"date":"2019-03-13","close":9.0057},{"date":"2019-03-14","close":8.9602},{"date":"2019-03-15","close":8.9602},{"date":"2019-03-18","close":9.0513},{"date":"2019-03-19","close":9.0057},{"date":"2019-03-20","close":9.0695},{"date":"2019-03-21","close":8.9602},{"date":"2019-03-22","close":8.787},{"date":"2019-03-25","close":8.7687},{"date":"2019-03-26","close":8.8325},{"date":"2019-03-27","close":8.7505},{"date":"2019-03-28","close":8.8599},{"date":"2019-03-29","close":8.8963},{"date":"2019-04-01","close":8.9784},{"date":"2019-04-02","close":9.0148},{"date":"2019-04-03","close":9.024},{"date":"2019-04-04","close":9.0969},{"date":"2019-04-05","close":9.2063},{"date":"2019-04-08","close":9.1971},{"date":"2019-04-09","close":9.1333},{"date":"2019-04-10","close":9.2427},{"date":"2019-04-11","close":9.1516},{"date":"2019-04-12","close":9.1333},{"date":"2019-04-15","close":9.1971},{"date":"2019-04-16","close":9.188},{"date":"2019-04-17","close":9.2336},{"date":"2019-04-18","close":9.2063},{"date":"2019-04-22","close":9.2063},{"date":"2019-04-23","close":9.2883},{"date":"2019-04-24","close":9.2427},{"date":"2019-04-25","close":9.2063},{"date":"2019-04-26","close":9.2245},{"date":"2019-04-29","close":9.2245},{"date":"2019-04-30","close":9.2609},{"date":"2019-05-01","close":9.2245},{"date":"2019-05-02","close":9.1789},{"date":"2019-05-03","close":9.3156},{"date":"2019-05-06","close":9.1698},{"date":"2019-05-07","close":9.2245},{"date":"2019-05-08","close":9.188},{"date":"2019-05-09","close":9.1151},{"date":"2019-05-10","close":9.188},{"date":"2019-05-13","close":8.9328},{"date":"2019-05-14","close":9.0331},{"date":"2019-05-15","close":9.0513},{"date":"2019-05-16","close":9.1242},{"date":"2019-05-17","close":9.0057},{"date":"2019-05-20","close":8.9784},{"date":"2019-05-21","close":9.0969},{"date":"2019-05-22","close":9.1516},{"date":"2019-05-23","close":8.9784},{"date":"2019-05-24","close":9.024},{"date":"2019-05-28","close":9.1516},{"date":"2019-05-29","close":9.0786},{"date":"2019-05-30","close":9.1516},{"date":"2019-05-31","close":9.106},{"date":"2019-06-03","close":9.2518},{"date":"2019-06-04","close":9.3612},{"date":"2019-06-05","close":9.343},{"date":"2019-06-06","close":9.3248},{"date":"2019-06-07","close":9.4888},{"date":"2019-06-10","close":9.4888},{"date":"2019-06-11","close":9.5253},{"date":"2019-06-12","close":9.4706},{"date":"2019-06-13","close":9.5709},{"date":"2019-06-14","close":9.4979},{"date":"2019-06-17","close":9.4502},{"date":"2019-06-18","close":9.6155},{"date":"2019-06-19","close":9.643},{"date":"2019-06-20","close":9.7808},{"date":"2019-06-21","close":9.7441},{"date":"2019-06-24","close":9.7441},{"date":"2019-06-25","close":9.643},{"date":"2019-06-26","close":9.6614},{"date":"2019-06-27","close":9.7441},{"date":"2019-06-28","close":9.7716},{"date":"2019-07-01","close":9.8451},{"date":"2019-07-02","close":9.8726},{"date":"2019-07-03","close":9.9645},{"date":"2019-07-05","close":9.9645},{"date":"2019-07-08","close":9.9553},{"date":"2019-07-09","close":9.9553},{"date":"2019-07-10","close":9.9645},{"date":"2019-07-11","close":9.9461},{"date":"2019-07-12","close":9.9002},{"date":"2019-07-15","close":9.8726},{"date":"2019-07-16","close":9.8635},{"date":"2019-07-17","close":9.9002},{"date":"2019-07-18","close":9.9645},{"date":"2019-07-19","close":9.9277},{"date":"2019-07-22","close":9.9553},{"date":"2019-07-23","close":9.8818},{"date":"2019-07-24","close":9.9002},{"date":"2019-07-25","close":9.8451},{"date":"2019-07-26","close":9.8635},{"date":"2019-07-29","close":9.8726},{"date":"2019-07-30","close":9.7624},{"date":"2019-07-31","close":9.8543},{"date":"2019-08-01","close":9.8726},{"date":"2019-08-02","close":9.891},{"date":"2019-08-05","close":9.5328},{"date":"2019-08-06","close":9.6614},{"date":"2019-08-07","close":9.9094},{"date":"2019-08-08","close":10.0931},{"date":"2019-08-09","close":10.0471},{"date":"2019-08-12","close":9.9645},{"date":"2019-08-13","close":10.0655},{"date":"2019-08-14","close":9.8084},{"date":"2019-08-15","close":9.7533},{"date":"2019-08-16","close":9.9002},{"date":"2019-08-19","close":10.0196},{"date":"2019-08-20","close":10.0196},{"date":"2019-08-21","close":10.1665},{"date":"2019-08-22","close":10.0563},{"date":"2019-08-23","close":9.8175},{"date":"2019-08-26","close":10.0104},{"date":"2019-08-27","close":9.9369},{"date":"2019-08-28","close":9.9461},{"date":"2019-08-29","close":10.0104},{"date":"2019-08-30","close":9.9828},{"date":"2019-09-03","close":10.0471},{"date":"2019-09-04","close":10.1941},{"date":"2019-09-05","close":10.1941},{"date":"2019-09-06","close":10.1022},{"date":"2019-09-09","close":10.0747},{"date":"2019-09-10","close":10.0104},{"date":"2019-09-11","close":10.1482},{"date":"2019-09-12","close":10.1022},{"date":"2019-09-13","close":10.1206},{"date":"2019-09-16","close":10.1757},{"date":"2019-09-17","close":10.2859},{"date":"2019-09-18","close":10.2859},{"date":"2019-09-19","close":10.4604},{"date":"2019-09-20","close":10.4512},{"date":"2019-09-23","close":10.4145},{"date":"2019-09-24","close":10.3135},{"date":"2019-09-25","close":10.2584},{"date":"2019-09-26","close":10.1665},{"date":"2019-09-27","close":9.9461},{"date":"2019-09-30","close":10.0104},{"date":"2019-10-01","close":9.9737},{"date":"2019-10-02","close":9.8084},{"date":"2019-10-03","close":9.9186},{"date":"2019-10-04","close":10.1482},{"date":"2019-10-07","close":10.0931},{"date":"2019-10-08","close":10.0104},{"date":"2019-10-09","close":10.0839},{"date":"2019-10-10","close":10.0931},{"date":"2019-10-11","close":10.139},{"date":"2019-10-14","close":10.1022},{"date":"2019-10-15","close":9.992},{"date":"2019-10-16","close":9.9461},{"date":"2019-10-17","close":10.0104},{"date":"2019-10-18","close":10.0563},{"date":"2019-10-21","close":10.1757},{"date":"2019-10-22","close":10.0288},{"date":"2019-10-23","close":10.0012},{"date":"2019-10-24","close":10.0104},{"date":"2019-10-25","close":9.9461},{"date":"2019-10-28","close":9.992},{"date":"2019-10-29","close":9.9645},{"date":"2019-10-30","close":9.79},{"date":"2019-10-31","close":9.79},{"date":"2019-11-01","close":9.8267},{"date":"2019-11-04","close":9.7716},{"date":"2019-11-05","close":9.7624},{"date":"2019-11-06","close":9.7073},{"date":"2019-11-07","close":9.689},{"date":"2019-11-08","close":9.7257},{"date":"2019-11-11","close":9.8267},{"date":"2019-11-12","close":9.7441},{"date":"2019-11-13","close":9.7349},{"date":"2019-11-14","close":9.8175},{"date":"2019-11-15","close":9.8726},{"date":"2019-11-18","close":9.7992},{"date":"2019-11-19","close":9.8175},{"date":"2019-11-20","close":9.7257},{"date":"2019-11-21","close":9.7441},{"date":"2019-11-22","close":9.7349},{"date":"2019-11-25","close":9.9186},{"date":"2019-11-26","close":9.9553},{"date":"2019-11-27","close":10.0839},{"date":"2019-11-29","close":10.1114},{"date":"2019-12-02","close":10.1114},{"date":"2019-12-03","close":10.1849},{"date":"2019-12-04","close":10.2492},{"date":"2019-12-05","close":10.2124},{"date":"2019-12-06","close":10.3043},{"date":"2019-12-09","close":10.2584},{"date":"2019-12-10","close":10.1849},{"date":"2019-12-11","close":10.3318},{"date":"2019-12-12","close":10.4053},{"date":"2019-12-13","close":10.4512},{"date":"2019-12-16","close":10.6658},{"date":"2019-12-17","close":10.7121},{"date":"2019-12-18","close":10.6936},{"date":"2019-12-19","close":10.7121},{"date":"2019-12-20","close":10.7583},{"date":"2019-12-23","close":10.8323},{"date":"2019-12-24","close":10.8601},{"date":"2019-12-26","close":10.9249},{"date":"2019-12-27","close":10.8878},{"date":"2019-12-30","close":10.8323},{"date":"2019-12-31","close":10.8693},{"date":"2020-01-02","close":11.0359},{"date":"2020-01-03","close":10.9804},{"date":"2020-01-06","close":10.9526},{"date":"2020-01-07","close":10.9249},{"date":"2020-01-08","close":11.0174},{"date":"2020-01-09","close":11.0359},{"date":"2020-01-10","close":11.0544},{"date":"2020-01-13","close":11.2209},{"date":"2020-01-14","close":11.3134},{"date":"2020-01-15","close":11.3319},{"date":"2020-01-16","close":11.4244},{"date":"2020-01-17","close":11.5539},{"date":"2020-01-21","close":11.4984},{"date":"2020-01-22","close":11.4614},{"date":"2020-01-23","close":11.4891},{"date":"2020-01-24","close":11.4984},{"date":"2020-01-27","close":11.2301},{"date":"2020-01-28","close":11.4521},{"date":"2020-01-29","close":11.5076},{"date":"2020-01-30","close":11.3874},{"date":"2020-01-31","close":11.2116},{"date":"2020-02-03","close":11.3596},{"date":"2020-02-04","close":11.7481},{"date":"2020-02-05","close":11.8962},{"date":"2020-02-06","close":11.9332},{"date":"2020-02-07","close":11.8036},{"date":"2020-02-10","close":11.8407},{"date":"2020-02-11","close":12.1459},{"date":"2020-02-12","close":12.4142},{"date":"2020-02-13","close":12.3494},{"date":"2020-02-14","close":12.3402},{"date":"2020-02-18","close":12.3864},{"date":"2020-02-19","close":13.0802},{"date":"2020-02-20","close":13.1727},{"date":"2020-02-21","close":13.0525},{"date":"2020-02-24","close":12.5899},{"date":"2020-02-25","close":12.2477},{"date":"2020-02-26","close":12.0812},{"date":"2020-02-27","close":11.6186},{"date":"2020-02-28","close":11.6186},{"date":"2020-03-02","close":11.7389},{"date":"2020-03-03","close":11.8314},{"date":"2020-03-04","close":12.2847},{"date":"2020-03-05","close":12.1552},{"date":"2020-03-06","close":11.7851},{"date":"2020-03-09","close":10.4531},{"date":"2020-03-10","close":10.6936},{"date":"2020-03-11","close":10.0368},{"date":"2020-03-12","close":8.751},{"date":"2020-03-13","close":9.2135},{"date":"2020-03-16","close":8.1219},{"date":"2020-03-17","close":8.7602},{"date":"2020-03-18","close":7.8629},{"date":"2020-03-19","close":8.0479},{"date":"2020-03-20","close":8.0387},{"date":"2020-03-23","close":7.7057},{"date":"2020-03-24","close":8.5845},{"date":"2020-03-25","close":9.01},{"date":"2020-03-26","close":9.343},{"date":"2020-03-27","close":8.7787},{"date":"2020-03-30","close":8.8527},{"date":"2020-03-31","close":8.8342},{"date":"2020-04-01","close":8.5012},{"date":"2020-04-02","close":8.5752},{"date":"2020-04-03","close":8.5105},{"date":"2020-04-06","close":9.084},{"date":"2020-04-07","close":9.2598},{"date":"2020-04-08","close":9.528},{"date":"2020-04-09","close":9.7223},{"date":"2020-04-13","close":9.6483},{"date":"2020-04-14","close":9.8055},{"date":"2020-04-15","close":9.491},{"date":"2020-04-16","close":9.4725},{"date":"2020-04-17","close":9.7315},{"date":"2020-04-20","close":9.602},{"date":"2020-04-21","close":9.269},{"date":"2020-04-22","close":9.5003},{"date":"2020-04-23","close":9.5373},{"date":"2020-04-24","close":9.4263},{"date":"2020-04-27","close":9.6298},{"date":"2020-04-28","close":9.824},{"date":"2020-04-29","close":10.2311},{"date":"2020-04-30","close":9.9535},{"date":"2020-05-01","close":9.6113},{"date":"2020-05-04","close":9.6668},{"date":"2020-05-05","close":9.7593},{"date":"2020-05-06","close":9.861},{"date":"2020-05-07","close":9.972},{"date":"2020-05-08","close":10.2958},{"date":"2020-05-11","close":10.3421},{"date":"2020-05-12","close":10.2588},{"date":"2020-05-13","close":9.972},{"date":"2020-05-14","close":10.0461},{"date":"2020-05-15","close":9.9813},{"date":"2020-05-18","close":10.5456},{"date":"2020-05-19","close":10.4993},{"date":"2020-05-20","close":10.6751},{"date":"2020-05-21","close":10.6103},{"date":"2020-05-22","close":10.4808},{"date":"2020-05-26","close":10.8693},{"date":"2020-05-27","close":10.9619},{"date":"2020-05-28","close":10.8231},{"date":"2020-05-29","close":11.0266},{"date":"2020-06-01","close":11.2301},{"date":"2020-06-02","close":11.3226},{"date":"2020-06-03","close":11.4521},{"date":"2020-06-04","close":11.4429},{"date":"2020-06-05","close":11.6464},{"date":"2020-06-08","close":11.9887},{"date":"2020-06-09","close":11.7759},{"date":"2020-06-10","close":11.7111},{"date":"2020-06-11","close":10.9249},{"date":"2020-06-12","close":11.1746},{"date":"2020-06-15","close":11.3911},{"date":"2020-06-16","close":11.5583},{"date":"2020-06-17","close":11.3261},{"date":"2020-06-18","close":11.4097},{"date":"2020-06-19","close":11.419},{"date":"2020-06-22","close":11.5212},{"date":"2020-06-23","close":11.6605},{"date":"2020-06-24","close":11.4747},{"date":"2020-06-25","close":11.4654},{"date":"2020-06-26","close":11.1588},{"date":"2020-06-29","close":11.5212},{"date":"2020-06-30","close":11.6327},{"date":"2020-07-01","close":11.7813},{"date":"2020-07-02","close":11.9486},{"date":"2020-07-06","close":12.4131},{"date":"2020-07-07","close":12.3667},{"date":"2020-07-08","close":12.7755},{"date":"2020-07-09","close":12.6175},{"date":"2020-07-10","close":12.599},{"date":"2020-07-13","close":12.4503},{"date":"2020-07-14","close":12.8034},{"date":"2020-07-15","close":13.0914},{"date":"2020-07-16","close":12.9892},{"date":"2020-07-17","close":13.2029},{"date":"2020-07-20","close":13.4445},{"date":"2020-07-21","close":13.5095},{"date":"2020-07-22","close":13.621},{"date":"2020-07-23","close":13.6582},{"date":"2020-07-24","close":13.4073},{"date":"2020-07-27","close":13.6768},{"date":"2020-07-28","close":13.333},{"date":"2020-07-29","close":13.4073},{"date":"2020-07-30","close":13.4723},{"date":"2020-07-31","close":13.3794},{"date":"2020-08-03","close":13.7046},{"date":"2020-08-04","close":14.1227},{"date":"2020-08-05","close":14.4851},{"date":"2020-08-06","close":14.5408},{"date":"2020-08-07","close":14.7545},{"date":"2020-08-10","close":14.8103},{"date":"2020-08-11","close":14.5687},{"date":"2020-08-12","close":14.8196},{"date":"2020-08-13","close":15.0704},{"date":"2020-08-14","close":14.959},{"date":"2020-08-17","close":15.1355},{"date":"2020-08-18","close":15.1912},{"date":"2020-08-19","close":15.247},{"date":"2020-08-20","close":15.1448},{"date":"2020-08-21","close":15.1355},{"date":"2020-08-24","close":15.3213},{"date":"2020-08-25","close":15.6744},{"date":"2020-08-26","close":15.6744},{"date":"2020-08-27","close":15.6279},{"date":"2020-08-28","close":15.981},{"date":"2020-08-31","close":15.9252},{"date":"2020-09-01","close":16.1854},{"date":"2020-09-02","close":16.1204},{"date":"2020-09-03","close":15.1169},{"date":"2020-09-04","close":14.959},{"date":"2020-09-08","close":14.8753},{"date":"2020-09-09","close":15.3956},{"date":"2020-09-10","close":15.0519},{"date":"2020-09-11","close":15.0426},{"date":"2020-09-14","close":15.4607},{"date":"2020-09-15","close":15.758},{"date":"2020-09-16","close":15.8509},{"date":"2020-09-17","close":15.5536},{"date":"2020-09-18","close":15.535},{"date":"2020-09-21","close":15.4049},{"date":"2020-09-22","close":15.4886},{"date":"2020-09-23","close":15.3492},{"date":"2020-09-24","close":15.2749},{"date":"2020-09-25","close":15.6093},{"date":"2020-09-28","close":16.3155},{"date":"2020-09-29","close":16.7057},{"date":"2020-09-30","close":17.1796},{"date":"2020-10-01","close":17.737},{"date":"2020-10-02","close":17.7277},{"date":"2020-10-05","close":18.5361},{"date":"2020-10-06","close":18.6662},{"date":"2020-10-07","close":19.5953},{"date":"2020-10-08","close":19.5767},{"date":"2020-10-09","close":19.8833},{"date":"2020-10-12","close":19.4745},{"date":"2020-10-13","close":19.4095},{"date":"2020-10-14","close":19.6418},{"date":"2020-10-15","close":19.4931},{"date":"2020-10-16","close":19.4095},{"date":"2020-10-19","close":19.2608},{"date":"2020-10-20","close":19.651},{"date":"2020-10-21","close":18.7962},{"date":"2020-10-22","close":18.7312},{"date":"2020-10-23","close":18.787},{"date":"2020-10-26","close":18.3967},{"date":"2020-10-27","close":18.2574},{"date":"2020-10-28","close":17.9786},{"date":"2020-10-29","close":18.3503},{"date":"2020-10-30","close":18.1737},{"date":"2020-11-02","close":18.4989},{"date":"2020-11-03","close":18.7219},{"date":"2020-11-04","close":18.4803},{"date":"2020-11-05","close":19.7811},{"date":"2020-11-06","close":19.9298},{"date":"2020-11-09","close":19.9669},{"date":"2020-11-10","close":19.6696},{"date":"2020-11-11","close":20.3014},{"date":"2020-11-12","close":20.0692},{"date":"2020-11-13","close":20.1621},{"date":"2020-11-16","close":20.2643},{"date":"2020-11-17","close":20.3014},{"date":"2020-11-18","close":20.0041},{"date":"2020-11-19","close":20.2921},{"date":"2020-11-20","close":20.5244},{"date":"2020-11-23","close":20.9147},{"date":"2020-11-24","close":21.2027},{"date":"2020-11-25","close":21.565},{"date":"2020-11-27","close":21.9181},{"date":"2020-11-30","close":21.8624},{"date":"2020-12-01","close":21.658},{"date":"2020-12-02","close":21.4628},{"date":"2020-12-03","close":21.3142},{"date":"2020-12-04","close":21.3792},{"date":"2020-12-07","close":21.4721},{"date":"2020-12-08","close":22.0482},{"date":"2020-12-09","close":21.5093},{"date":"2020-12-10","close":21.8345},{"date":"2020-12-11","close":21.9553},{"date":"2020-12-14","close":22.2716},{"date":"2020-12-15","close":23.3135},{"date":"2020-12-16","close":23.3135},{"date":"2020-12-17","close":23.7787},{"date":"2020-12-18","close":24.1043},{"date":"2020-12-21","close":24.5229},{"date":"2020-12-22","close":25.416},{"date":"2020-12-23","close":25.8254},{"date":"2020-12-24","close":25.7788},{"date":"2020-12-28","close":25.9835},{"date":"2020-12-29","close":25.7323},{"date":"2020-12-30","close":26.3318},{"date":"2020-12-31","close":26.2852},{"date":"2021-01-04","close":26.6948},{"date":"2021-01-05","close":27.2625},{"date":"2021-01-06","close":29.2265},{"date":"2021-01-07","close":31.0973},{"date":"2021-01-08","close":30.8646},{"date":"2021-01-11","close":29.8222},{"date":"2021-01-12","close":30.1852},{"date":"2021-01-13","close":30.3341},{"date":"2021-01-14","close":30.0642},{"date":"2021-01-15","close":28.4446},{"date":"2021-01-19","close":29.2265},{"date":"2021-01-20","close":29.1148},{"date":"2021-01-21","close":30.3993},{"date":"2021-01-22","close":30.6227},{"date":"2021-01-25","close":30.2317},{"date":"2021-01-26","close":29.9339},{"date":"2021-01-27","close":28.0537},{"date":"2021-01-28","close":28.6866},{"date":"2021-01-29","close":27.7372},{"date":"2021-02-01","close":28.3609},{"date":"2021-02-02","close":28.668},{"date":"2021-02-03","close":29.1799},{"date":"2021-02-04","close":28.8076},{"date":"2021-02-05","close":29.0217},{"date":"2021-02-08","close":29.3102},{"date":"2021-02-09","close":29.0496},{"date":"2021-02-10","close":28.6587},{"date":"2021-02-11","close":28.8076},{"date":"2021-02-12","close":28.2212},{"date":"2021-02-16","close":27.9048},{"date":"2021-02-17","close":27.4394},{"date":"2021-02-18","close":26.0153},{"date":"2021-02-19","close":26.5179},{"date":"2021-02-22","close":24.7587},{"date":"2021-02-23","close":24.4144},{"date":"2021-02-24","close":24.9356},{"date":"2021-02-25","close":23.7349},{"date":"2021-02-26","close":24.0607},{"date":"2021-03-01","close":24.9728},{"date":"2021-03-02","close":24.1723},{"date":"2021-03-03","close":22.59},{"date":"2021-03-04","close":21.6872},{"date":"2021-03-05","close":21.38},{"date":"2021-03-08","close":20.7285},{"date":"2021-03-09","close":22.4597},{"date":"2021-03-10","close":22.4504},{"date":"2021-03-11","close":23.8745},{"date":"2021-03-12","close":23.6883},{"date":"2021-03-15","close":23.558},{"date":"2021-03-16","close":23.0182},{"date":"2021-03-17","close":22.3853},{"date":"2021-03-18","close":21.1659},{"date":"2021-03-19","close":21.7244},{"date":"2021-03-22","close":22.2456},{"date":"2021-03-23","close":21.8268},{"date":"2021-03-24","close":20.8495},{"date":"2021-03-25","close":20.9518},{"date":"2021-03-26","close":21.3707},{"date":"2021-03-29","close":20.8588},{"date":"2021-03-30","close":21.864},{"date":"2021-03-31","close":22.6179},{"date":"2021-04-01","close":22.5063},{"date":"2021-04-05","close":22.1619},{"date":"2021-04-06","close":22.1619},{"date":"2021-04-07","close":21.5382},{"date":"2021-04-08","close":21.8175},{"date":"2021-04-09","close":21.8454},{"date":"2021-04-12","close":21.4079},{"date":"2021-04-13","close":21.8454},{"date":"2021-04-14","close":21.7709},{"date":"2021-04-15","close":21.4545},{"date":"2021-04-16","close":22.1712},{"date":"2021-04-19","close":21.6313},{"date":"2021-04-20","close":21.4359},{"date":"2021-04-21","close":21.8547},{"date":"2021-04-22","close":22.3853},{"date":"2021-04-23","close":22.8041},{"date":"2021-04-26","close":22.9158},{"date":"2021-04-27","close":22.8413},{"date":"2021-04-28","close":22.3759},{"date":"2021-04-29","close":22.0316},{"date":"2021-04-30","close":21.6313},{"date":"2021-05-03","close":21.3242},{"date":"2021-05-04","close":20.4492},{"date":"2021-05-05","close":20.4213},{"date":"2021-05-06","close":20.1514},{"date":"2021-05-07","close":20.5144},{"date":"2021-05-10","close":19.9001},{"date":"2021-05-11","close":19.9466},{"date":"2021-05-12","close":19.2764},{"date":"2021-05-13","close":19.3509},{"date":"2021-05-14","close":20.1048},{"date":"2021-05-17","close":19.9187},{"date":"2021-05-18","close":20.291},{"date":"2021-05-19","close":20.4492},{"date":"2021-05-20","close":20.9705},{"date":"2021-05-21","close":21.017},{"date":"2021-05-24","close":21.0542},{"date":"2021-05-25","close":20.9984},{"date":"2021-05-26","close":21.2497},{"date":"2021-05-27","close":21.2311},{"date":"2021-05-28","close":21.3335},{"date":"2021-06-01","close":21.2869},{"date":"2021-06-02","close":20.9425},{"date":"2021-06-03","close":20.5609},{"date":"2021-06-04","close":20.7564},{"date":"2021-06-07","close":20.8681},{"date":"2021-06-08","close":20.9518},{"date":"2021-06-09","close":20.8215},{"date":"2021-06-10","close":20.9095},{"date":"2021-06-11","close":21.0874},{"date":"2021-06-14","close":21.3401},{"date":"2021-06-15","close":21.0967},{"date":"2021-06-16","close":21.209},{"date":"2021-06-17","close":21.3307},{"date":"2021-06-18","close":20.975},{"date":"2021-06-21","close":21.1903},{"date":"2021-06-22","close":21.4056},{"date":"2021-06-23","close":21.3681},{"date":"2021-06-24","close":21.5085},{"date":"2021-06-25","close":21.5741},{"date":"2021-06-28","close":22.145},{"date":"2021-06-29","close":22.2854},{"date":"2021-06-30","close":21.9578},{"date":"2021-07-01","close":22.0327},{"date":"2021-07-02","close":21.9859},{"date":"2021-07-06","close":22.1356},{"date":"2021-07-07","close":22.0608},{"date":"2021-07-08","close":21.677},{"date":"2021-07-09","close":21.7332},{"date":"2021-07-12","close":21.9859},{"date":"2021-07-13","close":21.7238},{"date":"2021-07-14","close":21.1903},{"date":"2021-07-15","close":20.7691},{"date":"2021-07-16","close":20.6849},{"date":"2021-07-19","close":20.5351},{"date":"2021-07-20","close":20.741},{"date":"2021-07-21","close":21.3962},{"date":"2021-07-22","close":21.4056},{"date":"2021-07-23","close":21.1154},{"date":"2021-07-26","close":20.947},{"date":"2021-07-27","close":20.7972},{"date":"2021-07-28","close":21.3681},{"date":"2021-07-29","close":21.312},{"date":"2021-07-30","close":21.2558},{"date":"2021-08-02","close":21.2745},{"date":"2021-08-03","close":21.6864},{"date":"2021-08-04","close":21.6396},{"date":"2021-08-05","close":21.4805},{"date":"2021-08-06","close":21.4524},{"date":"2021-08-09","close":21.7893},{"date":"2021-08-10","close":21.7612},{"date":"2021-08-11","close":21.6302},{"date":"2021-08-12","close":21.3588},{"date":"2021-08-13","close":21.1529},{"date":"2021-08-16","close":20.9844},{"date":"2021-08-17","close":20.7598},{"date":"2021-08-18","close":20.8908},{"date":"2021-08-19","close":20.8908},{"date":"2021-08-20","close":21.2278},{"date":"2021-08-23","close":21.4992},{"date":"2021-08-24","close":21.6302},{"date":"2021-08-25","close":21.7051},{"date":"2021-08-26","close":21.4524},{"date":"2021-08-27","close":21.6396},{"date":"2021-08-30","close":21.8549},{"date":"2021-08-31","close":21.8361},{"date":"2021-09-01","close":22.0046},{"date":"2021-09-02","close":22.2667},{"date":"2021-09-03","close":22.0888},{"date":"2021-09-07","close":21.911},{"date":"2021-09-08","close":21.4898},{"date":"2021-09-09","close":21.4617},{"date":"2021-09-10","close":21.1248},{"date":"2021-09-13","close":21.546},{"date":"2021-09-14","close":21.4149},{"date":"2021-09-15","close":21.1154},{"date":"2021-09-16","close":20.975},{"date":"2021-09-17","close":21.078},{"date":"2021-09-20","close":20.5164},{"date":"2021-09-21","close":20.7598},{"date":"2021-09-22","close":21.0499},{"date":"2021-09-23","close":21.2371},{"date":"2021-09-24","close":20.8253},{"date":"2021-09-27","close":20.9938},{"date":"2021-09-28","close":20.5351},{"date":"2021-09-29","close":20.3199},{"date":"2021-09-30","close":20.2637},{"date":"2021-10-01","close":20.376},{"date":"2021-10-04","close":19.8425},{"date":"2021-10-05","close":19.88},{"date":"2021-10-06","close":19.9268},{"date":"2021-10-07","close":20.1327},{"date":"2021-10-08","close":19.9736},{"date":"2021-10-11","close":20.0484},{"date":"2021-10-12","close":20.8066},{"date":"2021-10-13","close":21.4805},{"date":"2021-10-14","close":21.3962},{"date":"2021-10-15","close":21.4617},{"date":"2021-10-18","close":21.546},{"date":"2021-10-19","close":22.0701},{"date":"2021-10-20","close":22.2012},{"date":"2021-10-21","close":22.2292},{"date":"2021-10-22","close":22.0514},{"date":"2021-10-25","close":22.379},{"date":"2021-10-26","close":22.2292},{"date":"2021-10-27","close":22.8938},{"date":"2021-10-28","close":23.6893},{"date":"2021-10-29","close":23.6519},{"date":"2021-11-01","close":24.1386},{"date":"2021-11-02","close":23.68},{"date":"2021-11-03","close":23.1371},{"date":"2021-11-04","close":23.0154},{"date":"2021-11-05","close":22.7253},{"date":"2021-11-08","close":23.1371},{"date":"2021-11-09","close":23.0154},{"date":"2021-11-10","close":22.6879},{"date":"2021-11-11","close":23.2869},{"date":"2021-11-12","close":23.4741},{"date":"2021-11-15","close":23.1933},{"date":"2021-11-16","close":23.1371},{"date":"2021-11-17","close":22.9967},{"date":"2021-11-18","close":22.6785},{"date":"2021-11-19","close":23.109},{"date":"2021-11-22","close":22.5755},{"date":"2021-11-23","close":22.3135},{"date":"2021-11-24","close":22.379},{"date":"2021-11-26","close":22.0888},{"date":"2021-11-29","close":22.3322},{"date":"2021-11-30","close":21.9859},{"date":"2021-12-01","close":21.3026},{"date":"2021-12-02","close":21.209},{"date":"2021-12-03","close":20.5445},{"date":"2021-12-06","close":20.7878},{"date":"2021-12-07","close":21.4617},{"date":"2021-12-08","close":21.5273},{"date":"2021-12-09","close":20.9095},{"date":"2021-12-10","close":20.7691},{"date":"2021-12-13","close":20.66},{"date":"2021-12-14","close":20.0391},{"date":"2021-12-15","close":20.3778},{"date":"2021-12-16","close":19.9262},{"date":"2021-12-17","close":19.9638},{"date":"2021-12-20","close":19.23},{"date":"2021-12-21","close":19.8697},{"date":"2021-12-22","close":19.9826},{"date":"2021-12-23","close":19.9826},{"date":"2021-12-27","close":19.9544},{"date":"2021-12-28","close":19.7568},{"date":"2021-12-29","close":19.691},{"date":"2021-12-30","close":19.9658},{"date":"2021-12-31","close":19.9282},{"date":"2022-01-03","close":20.0882},{"date":"2022-01-04","close":19.7776},{"date":"2022-01-05","close":18.8551},{"date":"2022-01-06","close":18.5915},{"date":"2022-01-07","close":18.5068},{"date":"2022-01-10","close":18.422},{"date":"2022-01-11","close":18.5821},{"date":"2022-01-12","close":18.6291},{"date":"2022-01-13","close":18.422},{"date":"2022-01-14","close":18.3091},{"date":"2022-01-18","close":17.8008},{"date":"2022-01-19","close":17.7537},{"date":"2022-01-20","close":17.8666},{"date":"2022-01-21","close":17.2265},{"date":"2022-01-24","close":17.2924},{"date":"2022-01-25","close":16.7747},{"date":"2022-01-26","close":16.8312},{"date":"2022-01-27","close":16.5676},{"date":"2022-01-28","close":16.7182},{"date":"2022-01-31","close":17.6501},{"date":"2022-02-01","close":17.6219},{"date":"2022-02-02","close":17.5466},{"date":"2022-02-03","close":17.1042},{"date":"2022-02-04","close":17.2642},{"date":"2022-02-07","close":17.1606},{"date":"2022-02-08","close":17.1983},{"date":"2022-02-09","close":17.8196},{"date":"2022-02-10","close":17.3677},{"date":"2022-02-11","close":16.9159},{"date":"2022-02-14","close":16.7841},{"date":"2022-02-15","close":17.6313},{"date":"2022-02-16","close":17.6407},{"date":"2022-02-17","close":17.396},{"date":"2022-02-18","close":17.0759},{"date":"2022-02-22","close":16.6523},{"date":"2022-02-23","close":16.5394},{"date":"2022-02-24","close":17.8008},{"date":"2022-02-25","close":18.2997},{"date":"2022-02-28","close":19.4952},{"date":"2022-03-01","close":19.3069},{"date":"2022-03-02","close":18.9963},{"date":"2022-03-03","close":18.422},{"date":"2022-03-04","close":18.2808},{"date":"2022-03-07","close":18.7327},{"date":"2022-03-08","close":20.0223},{"date":"2022-03-09","close":20.0788},{"date":"2022-03-10","close":19.7964},{"date":"2022-03-11","close":19.4952},{"date":"2022-03-14","close":18.7892},{"date":"2022-03-15","close":19.0904},{"date":"2022-03-16","close":19.5987},{"date":"2022-03-17","close":19.8435},{"date":"2022-03-18","close":19.9094},{"date":"2022-03-21","close":19.7682},{"date":"2022-03-22","close":20.0411},{"date":"2022-03-23","close":19.7305},{"date":"2022-03-24","close":20.0411},{"date":"2022-03-25","close":19.8058},{"date":"2022-03-28","close":19.8905},{"date":"2022-03-29","close":20.1823},{"date":"2022-03-30","close":20.1353},{"date":"2022-03-31","close":20.2577},{"date":"2022-04-01","close":20.3706},{"date":"2022-04-04","close":20.7848},{"date":"2022-04-05","close":20.7283},{"date":"2022-04-06","close":20.4836},{"date":"2022-04-07","close":20.2388},{"date":"2022-04-08","close":19.9847},{"date":"2022-04-11","close":19.7776},{"date":"2022-04-12","close":19.5516},{"date":"2022-04-13","close":19.7964},{"date":"2022-04-14","close":19.5611},{"date":"2022-04-18","close":19.4199},{"date":"2022-04-19","close":19.8246},{"date":"2022-04-20","close":19.4763},{"date":"2022-04-21","close":18.5256},{"date":"2022-04-22","close":18.2149},{"date":"2022-04-25","close":18.2149},{"date":"2022-04-26","close":17.716},{"date":"2022-04-27","close":17.9325},{"date":"2022-04-28","close":18.0078},{"date":"2022-04-29","close":17.7349},{"date":"2022-05-02","close":17.7631},{"date":"2022-05-03","close":18.0455},{"date":"2022-05-04","close":18.7986},{"date":"2022-05-05","close":18.0643},{"date":"2022-05-06","close":17.4807},{"date":"2022-05-09","close":16.4358},{"date":"2022-05-10","close":16.4264},{"date":"2022-05-11","close":15.9463},{"date":"2022-05-12","close":15.8334},{"date":"2022-05-13","close":16.6052},{"date":"2022-05-16","close":16.4735},{"date":"2022-05-17","close":17.1701},{"date":"2022-05-18","close":17.0947},{"date":"2022-05-19","close":17.7537},{"date":"2022-05-20","close":17.8478},{"date":"2022-05-23","close":18.0643},{"date":"2022-05-24","close":17.8008},{"date":"2022-05-25","close":18.0549},{"date":"2022-05-26","close":18.5068},{"date":"2022-05-27","close":18.9586},{"date":"2022-05-31","close":18.7139},{"date":"2022-06-01","close":18.4973},{"date":"2022-06-02","close":19.2504},{"date":"2022-06-03","close":19.0998},{"date":"2022-06-06","close":19.4763},{"date":"2022-06-07","close":19.6458},{"date":"2022-06-08","close":19.401},{"date":"2022-06-09","close":18.8703},{"date":"2022-06-10","close":18.5291},{"date":"2022-06-13","close":17.4676},{"date":"2022-06-14","close":17.2685},{"date":"2022-06-15","close":17.6856},{"date":"2022-06-16","close":17.0316},{"date":"2022-06-17","close":17.6476},{"date":"2022-06-21","close":18.0836},{"date":"2022-06-22","close":17.9699},{"date":"2022-06-23","close":18.3111},{"date":"2022-06-24","close":18.3964},{"date":"2022-06-27","close":18.6523},{"date":"2022-06-28","close":18.15},{"date":"2022-06-29","close":17.7519},{"date":"2022-06-30","close":18.0552},{"date":"2022-07-01","close":18.3111},{"date":"2022-07-05","close":18.0457},{"date":"2022-07-06","close":17.9699},{"date":"2022-07-07","close":18.7092},{"date":"2022-07-08","close":18.9461},{"date":"2022-07-11","close":18.4343},{"date":"2022-07-12","close":18.1026},{"date":"2022-07-13","close":18.2068},{"date":"2022-07-14","close":18.131},{"date":"2022-07-15","close":17.8277},{"date":"2022-07-18","close":18.1879},{"date":"2022-07-19","close":18.5196},{"date":"2022-07-20","close":18.6239},{"date":"2022-07-21","close":18.5859},{"date":"2022-07-22","close":18.4817},{"date":"2022-07-25","close":18.7186},{"date":"2022-07-26","close":18.4248},{"date":"2022-07-27","close":19.2968},{"date":"2022-07-28","close":20.6521},{"date":"2022-07-29","close":21.126},{"date":"2022-08-01","close":20.8606},{"date":"2022-08-02","close":21.126},{"date":"2022-08-03","close":20.6805},{"date":"2022-08-04","close":21.0786},{"date":"2022-08-05","close":21.2397},{"date":"2022-08-08","close":21.3345},{"date":"2022-08-09","close":21.4103},{"date":"2022-08-10","close":22.3771},{"date":"2022-08-11","close":22.0643},{"date":"2022-08-12","close":22.3202},{"date":"2022-08-15","close":22.2918},{"date":"2022-08-16","close":22.0074},{"date":"2022-08-17","close":21.9221},{"date":"2022-08-18","close":21.9695},{"date":"2022-08-19","close":21.3629},{"date":"2022-08-22","close":21.0312},{"date":"2022-08-23","close":21.0691},{"date":"2022-08-24","close":21.4861},{"date":"2022-08-25","close":21.9316},{"date":"2022-08-26","close":21.4293},{"date":"2022-08-29","close":21.1923},{"date":"2022-08-30","close":20.9838},{"date":"2022-08-31","close":21.0217},{"date":"2022-09-01","close":20.6521},{"date":"2022-09-02","close":20.3204},{"date":"2022-09-06","close":20.5384},{"date":"2022-09-07","close":21.5335},{"date":"2022-09-08","close":21.6757},{"date":"2022-09-09","close":21.7326},{"date":"2022-09-12","close":21.8842},{"date":"2022-09-13","close":21.3061},{"date":"2022-09-14","close":21.6378},{"date":"2022-09-15","close":21.0312},{"date":"2022-09-16","close":20.9554},{"date":"2022-09-19","close":20.8985},{"date":"2022-09-20","close":20.273},{"date":"2022-09-21","close":20.1687},{"date":"2022-09-22","close":19.5337},{"date":"2022-09-23","close":18.9745},{"date":"2022-09-26","close":18.5101},{"date":"2022-09-27","close":18.6333},{"date":"2022-09-28","close":18.9271},{"date":"2022-09-29","close":18.1026},{"date":"2022-09-30","close":18.0931},{"date":"2022-10-03","close":18.6523},{"date":"2022-10-04","close":19.2399},{"date":"2022-10-05","close":18.4722},{"date":"2022-10-06","close":17.9794},{"date":"2022-10-07","close":17.4676},{"date":"2022-10-10","close":17.3917},{"date":"2022-10-11","close":17.2117},{"date":"2022-10-12","close":16.7757},{"date":"2022-10-13","close":16.9652},{"date":"2022-10-14","close":16.624},{"date":"2022-10-17","close":16.9273},{"date":"2022-10-18","close":17.3633},{"date":"2022-10-19","close":16.8515},{"date":"2022-10-20","close":16.7093},{"date":"2022-10-21","close":17.0032},{"date":"2022-10-24","close":16.8705},{"date":"2022-10-25","close":17.3728},{"date":"2022-10-26","close":17.8277},{"date":"2022-10-27","close":17.913},{"date":"2022-10-28","close":17.8846},{"date":"2022-10-31","close":17.9035},{"date":"2022-11-01","close":17.932},{"date":"2022-11-02","close":17.6571},{"date":"2022-11-03","close":18.0268},{"date":"2022-11-04","close":18.1594},{"date":"2022-11-07","close":17.9699},{"date":"2022-11-08","close":18.4059},{"date":"2022-11-09","close":18.3206},{"date":"2022-11-10","close":19.5811},{"date":"2022-11-11","close":19.3821},{"date":"2022-11-14","close":19.2115},{"date":"2022-11-15","close":19.5622},{"date":"2022-11-16","close":19.3536},{"date":"2022-11-17","close":19.4484},{"date":"2022-11-18","close":19.42},{"date":"2022-11-21","close":19.2778},{"date":"2022-11-22","close":19.5242},{"date":"2022-11-23","close":19.7328},{"date":"2022-11-25","close":19.7138},{"date":"2022-11-28","close":19.3536},{"date":"2022-11-29","close":19.2494},{"date":"2022-11-30","close":20.055},{"date":"2022-12-01","close":19.8654},{"date":"2022-12-02","close":20.1593},{"date":"2022-12-05","close":19.9034},{"date":"2022-12-06","close":19.4863},{"date":"2022-12-07","close":19.4105},{"date":"2022-12-08","close":19.5622},{"date":"2022-12-09","close":19.5053},{"date":"2022-12-12","close":19.6854},{"date":"2022-12-13","close":19.9189},{"date":"2022-12-14","close":20.1468},{"date":"2022-12-15","close":19.729},{"date":"2022-12-16","close":19.3778},{"date":"2022-12-19","close":19.1689},{"date":"2022-12-20","close":19.1404},{"date":"2022-12-21","close":19.4157},{"date":"2022-12-22","close":19.0834},{"date":"2022-12-23","close":18.979},{"date":"2022-12-27","close":18.7606},{"date":"2022-12-28","close":18.5707},{"date":"2022-12-29","close":18.8651},{"date":"2022-12-30","close":18.8461},{"date":"2023-01-03","close":18.6372},{"date":"2023-01-04","close":18.7891},{"date":"2023-01-05","close":18.3998},{"date":"2023-01-06","close":18.8746},{"date":"2023-01-09","close":19.036},{"date":"2023-01-10","close":19.3208},{"date":"2023-01-11","close":19.881},{"date":"2023-01-12","close":20.1753},{"date":"2023-01-13","close":20.1468},{"date":"2023-01-17","close":20.2797},{"date":"2023-01-18","close":20.0424},{"date":"2023-01-19","close":19.3683},{"date":"2023-01-20","close":19.5581},{"date":"2023-01-23","close":19.9094},{"date":"2023-01-24","close":19.7575},{"date":"2023-01-25","close":19.5961},{"date":"2023-01-26","close":19.5866},{"date":"2023-01-27","close":19.4917},{"date":"2023-01-30","close":19.1404},{"date":"2023-01-31","close":19.6911},{"date":"2023-02-01","close":19.8904},{"date":"2023-02-02","close":19.767},{"date":"2023-02-03","close":19.2543},{"date":"2023-02-06","close":19.1974},{"date":"2023-02-07","close":19.1879},{"date":"2023-02-08","close":19.036},{"date":"2023-02-09","close":18.7132},{"date":"2023-02-10","close":18.6847},{"date":"2023-02-13","close":18.8651},{"date":"2023-02-14","close":18.7321},{"date":"2023-02-15","close":19.1309},{"date":"2023-02-16","close":18.6182},{"date":"2023-02-17","close":18.6277},{"date":"2023-02-21","close":18.3334},{"date":"2023-02-22","close":18.2574},{"date":"2023-02-23","close":18.3144},{"date":"2023-02-24","close":17.9726},{"date":"2023-02-27","close":18.2764},{"date":"2023-02-28","close":18.229},{"date":"2023-03-01","close":18.4948},{"date":"2023-03-02","close":18.3998},{"date":"2023-03-03","close":18.7796},{"date":"2023-03-06","close":18.941},{"date":"2023-03-07","close":18.7416},{"date":"2023-03-08","close":18.7606},{"date":"2023-03-09","close":18.4758},{"date":"2023-03-10","close":18.2005},{"date":"2023-03-13","close":18.2954},{"date":"2023-03-14","close":18.4948},{"date":"2023-03-15","close":18.0581},{"date":"2023-03-16","close":18.0011},{"date":"2023-03-17","close":17.3935},{"date":"2023-03-20","close":17.6498},{"date":"2023-03-21","close":18.0486},{"date":"2023-03-22","close":17.7637},{"date":"2023-03-23","close":17.8967},{"date":"2023-03-24","close":17.8207},{"date":"2023-03-27","close":17.8397},{"date":"2023-03-28","close":17.8397},{"date":"2023-03-29","close":18.191},{"date":"2023-03-30","close":18.4948},{"date":"2023-03-31","close":18.7796},{"date":"2023-04-03","close":18.5707},{"date":"2023-04-04","close":18.4758},{"date":"2023-04-05","close":18.21},{"date":"2023-04-06","close":18.2479},{"date":"2023-04-10","close":18.4283},{"date":"2023-04-11","close":18.4853},{"date":"2023-04-12","close":18.4378},{"date":"2023-04-13","close":18.7891},{"date":"2023-04-14","close":18.5992},{"date":"2023-04-17","close":18.903},{"date":"2023-04-18","close":18.8935},{"date":"2023-04-19","close":18.7796},{"date":"2023-04-20","close":18.7606},{"date":"2023-04-21","close":18.7986},{"date":"2023-04-24","close":18.7986},{"date":"2023-04-25","close":18.4283},{"date":"2023-04-26","close":17.6688},{"date":"2023-04-27","close":17.9821},{"date":"2023-04-28","close":17.7637},{"date":"2023-05-01","close":17.5833},{"date":"2023-05-02","close":17.2605},{"date":"2023-05-03","close":17.2415},{"date":"2023-05-04","close":17.3555},{"date":"2023-05-05","close":17.6878},{"date":"2023-05-08","close":17.6403},{"date":"2023-05-09","close":17.5359},{"date":"2023-05-10","close":17.6403},{"date":"2023-05-11","close":17.5644},{"date":"2023-05-12","close":18.1055},{"date":"2023-05-15","close":18.2669},{"date":"2023-05-16","close":17.8872},{"date":"2023-05-17","close":17.9916},{"date":"2023-05-18","close":17.7827},{"date":"2023-05-19","close":17.6878},{"date":"2023-05-22","close":17.8777},{"date":"2023-05-23","close":17.7068},{"date":"2023-05-24","close":17.6308},{"date":"2023-05-25","close":17.6118},{"date":"2023-05-26","close":17.5644},{"date":"2023-05-30","close":17.6023},{"date":"2023-05-31","close":17.4124},{"date":"2023-06-01","close":17.7258},{"date":"2023-06-02","close":17.8207},{"date":"2023-06-05","close":17.7542},{"date":"2023-06-06","close":17.7637},{"date":"2023-06-07","close":17.7112},{"date":"2023-06-08","close":17.759},{"date":"2023-06-09","close":17.6825},{"date":"2023-06-12","close":17.8737},{"date":"2023-06-13","close":17.8928},{"date":"2023-06-14","close":17.7494},{"date":"2023-06-15","close":18.0361},{"date":"2023-06-16","close":17.931},{"date":"2023-06-20","close":17.5582},{"date":"2023-06-21","close":17.4627},{"date":"2023-06-22","close":17.281},{"date":"2023-06-23","close":16.9943},{"date":"2023-06-26","close":17.0325},{"date":"2023-06-27","close":17.1855},{"date":"2023-06-28","close":17.2333},{"date":"2023-06-29","close":17.1568},{"date":"2023-06-30","close":17.5869},{"date":"2023-07-03","close":17.5869},{"date":"2023-07-05","close":17.3097},{"date":"2023-07-06","close":16.9178},{"date":"2023-07-07","close":17.1186},{"date":"2023-07-10","close":17.348},{"date":"2023-07-11","close":17.4149},{"date":"2023-07-12","close":17.8067},{"date":"2023-07-13","close":18.0553},{"date":"2023-07-14","close":17.7972},{"date":"2023-07-17","close":18.1986},{"date":"2023-07-18","close":18.0839},{"date":"2023-07-19","close":18.1413},{"date":"2023-07-20","close":17.9023},{"date":"2023-07-21","close":17.9119},{"date":"2023-07-24","close":17.8928},{"date":"2023-07-25","close":17.9023},{"date":"2023-07-26","close":17.8163},{"date":"2023-07-27","close":17.3957},{"date":"2023-07-28","close":17.3766},{"date":"2023-07-31","close":17.4722},{"date":"2023-08-01","close":17.2237},{"date":"2023-08-02","close":16.5164},{"date":"2023-08-03","close":16.4686},{"date":"2023-08-04","close":16.3444},{"date":"2023-08-07","close":16.2583},{"date":"2023-08-08","close":16.2392},{"date":"2023-08-09","close":16.4017},{"date":"2023-08-10","close":16.1914},{"date":"2023-08-11","close":16.115},{"date":"2023-08-14","close":16.1054},{"date":"2023-08-15","close":15.6275},{"date":"2023-08-16","close":15.4555},{"date":"2023-08-17","close":15.2643},{"date":"2023-08-18","close":15.2547},{"date":"2023-08-21","close":15.2261},{"date":"2023-08-22","close":15.1783},{"date":"2023-08-23","close":15.4268},{"date":"2023-08-24","close":15.1591},{"date":"2023-08-25","close":15.3312},{"date":"2023-08-28","close":15.379},{"date":"2023-08-29","close":15.8091},{"date":"2023-08-30","close":15.465},{"date":"2023-08-31","close":15.3694},{"date":"2023-09-01","close":15.3599},{"date":"2023-09-05","close":15.1209},{"date":"2023-09-06","close":14.8628},{"date":"2023-09-07","close":14.7577},{"date":"2023-09-08","close":14.7673},{"date":"2023-09-11","close":14.8437},{"date":"2023-09-12","close":14.9393},{"date":"2023-09-13","close":14.8055},{"date":"2023-09-14","close":15.1687},{"date":"2023-09-15","close":14.9584},{"date":"2023-09-18","close":14.7482},{"date":"2023-09-19","close":14.8055},{"date":"2023-09-20","close":14.8342},{"date":"2023-09-21","close":14.5474},{"date":"2023-09-22","close":14.4232},{"date":"2023-09-25","close":14.318},{"date":"2023-09-26","close":14.0313},{"date":"2023-09-27","close":13.9453},{"date":"2023-09-28","close":13.9739},{"date":"2023-09-29","close":13.9739},{"date":"2023-10-02","close":13.4387},{"date":"2023-10-03","close":13.0659},{"date":"2023-10-04","close":13.1424},{"date":"2023-10-05","close":13.0086},{"date":"2023-10-06","close":13.2093},{"date":"2023-10-09","close":13.2093},{"date":"2023-10-10","close":13.7159},{"date":"2023-10-11","close":13.8497},{"date":"2023-10-12","close":13.5056},{"date":"2023-10-13","close":13.3813},{"date":"2023-10-16","close":13.5821},{"date":"2023-10-17","close":13.6681},{"date":"2023-10-18","close":13.324},{"date":"2023-10-19","close":13.1042},{"date":"2023-10-20","close":12.7123},{"date":"2023-10-23","close":12.6549},{"date":"2023-10-24","close":12.8939},{"date":"2023-10-25","close":12.6263},{"date":"2023-10-26","close":12.7218},{"date":"2023-10-27","close":12.3204},{"date":"2023-10-30","close":12.2917},{"date":"2023-10-31","close":12.4351},{"date":"2023-11-01","close":12.3013},{"date":"2023-11-02","close":12.7314},{"date":"2023-11-03","close":13.0659},{"date":"2023-11-06","close":12.8843},{"date":"2023-11-07","close":12.8079},{"date":"2023-11-08","close":12.6167},{"date":"2023-11-09","close":12.4924},{"date":"2023-11-10","close":12.4351},{"date":"2023-11-13","close":12.4351},{"date":"2023-11-14","close":13.3718},{"date":"2023-11-15","close":13.4387},{"date":"2023-11-16","close":13.2858},{"date":"2023-11-17","close":13.3718},{"date":"2023-11-20","close":13.6203},{"date":"2023-11-21","close":13.3527},{"date":"2023-11-22","close":13.3049},{"date":"2023-11-24","close":13.2666},{"date":"2023-11-27","close":13.1615},{"date":"2023-11-28","close":13.3336},{"date":"2023-11-29","close":13.4769},{"date":"2023-11-30","close":13.5821},{"date":"2023-12-01","close":13.9453},{"date":"2023-12-04","close":13.8975},{"date":"2023-12-05","close":13.7541},{"date":"2023-12-06","close":13.5821},{"date":"2023-12-07","close":13.6203},{"date":"2023-12-08","close":13.4674},{"date":"2023-12-11","close":13.5056},{"date":"2023-12-12","close":13.2762},{"date":"2023-12-13","close":13.8497},{"date":"2023-12-14","close":14.5188},{"date":"2023-12-15","close":14.6239},{"date":"2023-12-18","close":14.4232},{"date":"2023-12-19","close":14.8151},{"date":"2023-12-20","close":14.3459},{"date":"2023-12-21","close":14.8083},{"date":"2023-12-22","close":14.8276},{"date":"2023-12-26","close":15.0299},{"date":"2023-12-27","close":15.0684},{"date":"2023-12-28","close":15.1552},{"date":"2023-12-29","close":15.001},{"date":"2024-01-02","close":14.8276},{"date":"2024-01-03","close":14.4904},{"date":"2024-01-04","close":14.3073},{"date":"2024-01-05","close":14.2591},{"date":"2024-01-08","close":14.3555},{"date":"2024-01-09","close":14.3073},{"date":"2024-01-10","close":14.3073},{"date":"2024-01-11","close":14.1146},{"date":"2024-01-12","close":14.0086},{"date":"2024-01-16","close":13.5173},{"date":"2024-01-17","close":13.209},{"date":"2024-01-18","close":13.2668},{"date":"2024-01-19","close":13.2572},{"date":"2024-01-22","close":13.392},{"date":"2024-01-23","close":13.5558},{"date":"2024-01-24","close":13.4306},{"date":"2024-01-25","close":13.4884},{"date":"2024-01-26","close":13.3631},{"date":"2024-01-29","close":13.5558},{"date":"2024-01-30","close":13.3535},{"date":"2024-01-31","close":13.3053},{"date":"2024-02-01","close":13.7292},{"date":"2024-02-02","close":13.4691},{"date":"2024-02-05","close":13.1704},{"date":"2024-02-06","close":13.4017},{"date":"2024-02-07","close":13.7389},{"date":"2024-02-08","close":13.6618},{"date":"2024-02-09","close":13.8641},{"date":"2024-02-12","close":14.105},{"date":"2024-02-13","close":13.604},{"date":"2024-02-14","close":13.9797},{"date":"2024-02-15","close":14.1917},{"date":"2024-02-16","close":13.9797},{"date":"2024-02-20","close":13.7871},{"date":"2024-02-21","close":13.6329},{"date":"2024-02-22","close":13.3246},{"date":"2024-02-23","close":13.1801},{"date":"2024-02-26","close":13.1897},{"date":"2024-02-27","close":13.3246},{"date":"2024-02-28","close":13.1801},{"date":"2024-02-29","close":13.4017},{"date":"2024-03-01","close":13.6136},{"date":"2024-03-04","close":13.4017},{"date":"2024-03-05","close":13.3631},{"date":"2024-03-06","close":13.5655},{"date":"2024-03-07","close":13.7485},{"date":"2024-03-08","close":13.816},{"date":"2024-03-11","close":13.7967},{"date":"2024-03-12","close":13.4306},{"date":"2024-03-13","close":13.1993},{"date":"2024-03-14","close":13.0163},{"date":"2024-03-15","close":12.9296},{"date":"2024-03-18","close":12.997},{"date":"2024-03-19","close":12.9296},{"date":"2024-03-20","close":13.2186},{"date":"2024-03-21","close":13.2379},{"date":"2024-03-22","close":13.1897},{"date":"2024-03-25","close":13.0741},{"date":"2024-03-26","close":12.9777},{"date":"2024-03-27","close":13.4787},{"date":"2024-03-28","close":13.4691},{"date":"2024-04-01","close":13.4595},{"date":"2024-04-02","close":13.2379},{"date":"2024-04-03","close":13.3246},{"date":"2024-04-04","close":13.315},{"date":"2024-04-05","close":13.1704},{"date":"2024-04-08","close":13.2668},{"date":"2024-04-09","close":13.6811},{"date":"2024-04-10","close":13.3053},{"date":"2024-04-11","close":13.3728},{"date":"2024-04-12","close":13.0356},{"date":"2024-04-15","close":12.7465},{"date":"2024-04-16","close":12.5827},{"date":"2024-04-17","close":12.6887},{"date":"2024-04-18","close":12.6213},{"date":"2024-04-19","close":12.5442},{"date":"2024-04-22","close":12.6502},{"date":"2024-04-23","close":12.7754},{"date":"2024-04-24","close":12.6598},{"date":"2024-04-25","close":12.602},{"date":"2024-04-26","close":12.7465},{"date":"2024-04-29","close":12.9392},{"date":"2024-04-30","close":12.7465},{"date":"2024-05-01","close":12.7658},{"date":"2024-05-02","close":13.0259},{"date":"2024-05-03","close":13.3439},{"date":"2024-05-06","close":13.4017},{"date":"2024-05-07","close":13.4498},{"date":"2024-05-08","close":13.3439},{"date":"2024-05-09","close":13.4402},{"date":"2024-05-10","close":13.3342},{"date":"2024-05-13","close":13.3728},{"date":"2024-05-14","close":13.5944},{"date":"2024-05-15","close":13.7678},{"date":"2024-05-16","close":13.7292},{"date":"2024-05-17","close":13.6425},{"date":"2024-05-20","close":13.6329},{"date":"2024-05-21","close":13.7485},{"date":"2024-05-22","close":14.2495},{"date":"2024-05-23","close":14.0375},{"date":"2024-05-24","close":14.3748},{"date":"2024-05-28","close":14.5289},{"date":"2024-05-29","close":14.288},{"date":"2024-05-30","close":14.4904},{"date":"2024-05-31","close":14.4229},{"date":"2024-06-03","close":14.5289},{"date":"2024-06-04","close":14.394},{"date":"2024-06-05","close":14.5096},{"date":"2024-06-06","close":14.3651},{"date":"2024-06-07","close":13.999},{"date":"2024-06-10","close":14.2399},{"date":"2024-06-11","close":14.2845},{"date":"2024-06-12","close":14.4202},{"date":"2024-06-13","close":14.2263},{"date":"2024-06-14","close":13.9063},{"date":"2024-06-17","close":13.6929},{"date":"2024-06-18","close":13.7123},{"date":"2024-06-20","close":13.5281},{"date":"2024-06-21","close":13.4893},{"date":"2024-06-24","close":13.625},{"date":"2024-06-25","close":13.3729},{"date":"2024-06-26","close":13.2953},{"date":"2024-06-27","close":13.3535},{"date":"2024-06-28","close":12.9171},{"date":"2024-07-01","close":12.9074},{"date":"2024-07-02","close":12.8589},{"date":"2024-07-03","close":13.179},{"date":"2024-07-05","close":13.1984},{"date":"2024-07-08","close":13.2856},{"date":"2024-07-09","close":13.2856},{"date":"2024-07-10","close":13.4408},{"date":"2024-07-11","close":13.8093},{"date":"2024-07-12","close":13.9742},{"date":"2024-07-15","close":13.4311},{"date":"2024-07-16","close":13.6638},{"date":"2024-07-17","close":13.3826},{"date":"2024-07-18","close":13.3341},{"date":"2024-07-19","close":13.2565},{"date":"2024-07-22","close":13.4117},{"date":"2024-07-23","close":13.3147},{"date":"2024-07-24","close":13.499},{"date":"2024-07-25","close":13.5087},{"date":"2024-07-26","close":13.6832},{"date":"2024-07-29","close":13.5669},{"date":"2024-07-30","close":13.5087},{"date":"2024-07-31","close":13.722},{"date":"2024-08-01","close":13.5572},{"date":"2024-08-02","close":13.5184},{"date":"2024-08-05","close":13.0723},{"date":"2024-08-06","close":13.1402},{"date":"2024-08-07","close":13.2662},{"date":"2024-08-08","close":13.4893},{"date":"2024-08-09","close":13.4311},{"date":"2024-08-12","close":13.402},{"date":"2024-08-13","close":13.7317},{"date":"2024-08-14","close":13.6347},{"date":"2024-08-15","close":13.7608},{"date":"2024-08-16","close":13.7414},{"date":"2024-08-19","close":13.9354},{"date":"2024-08-20","close":13.7802},{"date":"2024-08-21","close":13.8384},{"date":"2024-08-22","close":13.625},{"date":"2024-08-23","close":14.013},{"date":"2024-08-26","close":13.9742},{"date":"2024-08-27","close":13.916},{"date":"2024-08-28","close":13.8384},{"date":"2024-08-29","close":13.7511},{"date":"2024-08-30","close":13.8578},{"date":"2024-09-03","close":13.4893},{"date":"2024-09-04","close":13.6638},{"date":"2024-09-05","close":13.7511},{"date":"2024-09-06","close":13.4699},{"date":"2024-09-09","close":13.4505},{"date":"2024-09-10","close":13.4602},{"date":"2024-09-11","close":13.9354},{"date":"2024-09-12","close":13.8384},{"date":"2024-09-13","close":14.013},{"date":"2024-09-16","close":14.1099},{"date":"2024-09-17","close":14.2166},{"date":"2024-09-18","close":14.1681},{"date":"2024-09-19","close":14.0905},{"date":"2024-09-20","close":13.9354},{"date":"2024-09-23","close":14.042},{"date":"2024-09-24","close":14.1681},{"date":"2024-09-25","close":14.013},{"date":"2024-09-26","close":14.2457},{"date":"2024-09-27","close":14.3233},{"date":"2024-09-30","close":14.2457},{"date":"2024-10-01","close":14.0614},{"date":"2024-10-02","close":13.9354},{"date":"2024-10-03","close":13.7802},{"date":"2024-10-04","close":13.7317},{"date":"2024-10-07","close":13.722},{"date":"2024-10-08","close":13.5378},{"date":"2024-10-09","close":13.499},{"date":"2024-10-10","close":13.1693},{"date":"2024-10-11","close":13.2953},{"date":"2024-10-14","close":13.2371},{"date":"2024-10-15","close":12.9753},{"date":"2024-10-16","close":13.1402},{"date":"2024-10-17","close":13.0044},{"date":"2024-10-18","close":13.0335},{"date":"2024-10-21","close":12.9462},{"date":"2024-10-22","close":12.9171},{"date":"2024-10-23","close":12.6941},{"date":"2024-10-24","close":12.7232},{"date":"2024-10-25","close":12.762},{"date":"2024-10-28","close":12.888},{"date":"2024-10-29","close":12.665},{"date":"2024-10-30","close":12.7135},{"date":"2024-10-31","close":12.7038},{"date":"2024-11-01","close":12.7523},{"date":"2024-11-04","close":13.0432},{"date":"2024-11-05","close":13.0917},{"date":"2024-11-06","close":12.1316},{"date":"2024-11-07","close":12.2868},{"date":"2024-11-08","close":12.0056},{"date":"2024-11-11","close":11.9571},{"date":"2024-11-12","close":11.6468},{"date":"2024-11-13","close":11.608},{"date":"2024-11-14","close":11.8407},{"date":"2024-11-15","close":11.7243},{"date":"2024-11-18","close":11.7728},{"date":"2024-11-19","close":11.6952},{"date":"2024-11-20","close":11.7146},{"date":"2024-11-21","close":11.6564},{"date":"2024-11-22","close":11.7534},{"date":"2024-11-25","close":11.9668},{"date":"2024-11-26","close":11.8795},{"date":"2024-11-27","close":11.9765},{"date":"2024-11-29","close":12.0153},{"date":"2024-12-02","close":12.054},{"date":"2024-12-03","close":11.9668},{"date":"2024-12-04","close":11.7728},{"date":"2024-12-05","close":11.7825},{"date":"2024-12-06","close":11.734},{"date":"2024-12-09","close":11.9668},{"date":"2024-12-10","close":11.8116},{"date":"2024-12-11","close":11.8116},{"date":"2024-12-12","close":11.6177},{"date":"2024-12-13","close":11.6177},{"date":"2024-12-16","close":11.4528},{"date":"2024-12-17","close":11.5155},{"date":"2024-12-18","close":11.1532},{"date":"2024-12-19","close":11.114},{"date":"2024-12-20","close":11.2805},{"date":"2024-12-23","close":11.3588},{"date":"2024-12-24","close":11.398},{"date":"2024-12-26","close":11.3588},{"date":"2024-12-27","close":11.2903},{"date":"2024-12-30","close":11.1923},{"date":"2024-12-31","close":11.1434},{"date":"2025-01-02","close":11.3588},{"date":"2025-01-03","close":11.4078},{"date":"2025-01-06","close":11.4763},{"date":"2025-01-07","close":11.5742},{"date":"2025-01-08","close":11.2903},{"date":"2025-01-10","close":10.9867},{"date":"2025-01-13","close":10.9377},{"date":"2025-01-14","close":11.0063},{"date":"2025-01-15","close":11.1336},{"date":"2025-01-16","close":11.163},{"date":"2025-01-17","close":11.2021},{"date":"2025-01-21","close":11.0944},{"date":"2025-01-22","close":10.8104},{"date":"2025-01-23","close":10.9573},{"date":"2025-01-24","close":10.9377},{"date":"2025-01-27","close":10.9084},{"date":"2025-01-28","close":10.8398},{"date":"2025-01-29","close":10.9769},{"date":"2025-01-30","close":11.1727},{"date":"2025-01-31","close":11.1336},{"date":"2025-02-03","close":11.0063},{"date":"2025-02-04","close":11.1336},{"date":"2025-02-05","close":11.1825},{"date":"2025-02-06","close":11.1923},{"date":"2025-02-07","close":11.0161},{"date":"2025-02-10","close":10.9965},{"date":"2025-02-11","close":10.8888},{"date":"2025-02-12","close":10.8692},{"date":"2025-02-13","close":10.9867},{"date":"2025-02-14","close":11.0944},{"date":"2025-02-18","close":11.114},{"date":"2025-02-19","close":11.1532},{"date":"2025-02-20","close":11.2805},{"date":"2025-02-21","close":11.1238},{"date":"2025-02-24","close":11.163},{"date":"2025-02-25","close":11.2707},{"date":"2025-02-26","close":11.3098},{"date":"2025-02-27","close":10.9671},{"date":"2025-02-28","close":10.879},{"date":"2025-03-03","close":10.7125},{"date":"2025-03-04","close":10.8986},{"date":"2025-03-05","close":11.0552},{"date":"2025-03-06","close":11.0357},{"date":"2025-03-07","close":11.2805},{"date":"2025-03-10","close":11.2119},{"date":"2025-03-11","close":11.3392},{"date":"2025-03-12","close":11.2511},{"date":"2025-03-13","close":11.2511},{"date":"2025-03-14","close":11.3392},{"date":"2025-03-17","close":11.6134},{"date":"2025-03-18","close":11.5448},{"date":"2025-03-19","close":11.6036},{"date":"2025-03-20","close":11.5448},{"date":"2025-03-21","close":11.4763},{"date":"2025-03-24","close":11.3392},{"date":"2025-03-25","close":11.4371},{"date":"2025-03-26","close":11.2903},{"date":"2025-03-27","close":11.2903},{"date":"2025-03-28","close":11.2903},{"date":"2025-03-31","close":11.1825},{"date":"2025-04-01","close":11.2511},{"date":"2025-04-02","close":11.3098},{"date":"2025-04-03","close":11.4469},{"date":"2025-04-04","close":10.8594},{"date":"2025-04-07","close":10.5265},{"date":"2025-04-08","close":10.3404},{"date":"2025-04-09","close":10.8594},{"date":"2025-04-10","close":10.6831},{"date":"2025-04-11","close":11.0552},{"date":"2025-04-14","close":11.1532},{"date":"2025-04-15","close":11.1336},{"date":"2025-04-16","close":11.0846},{"date":"2025-04-17","close":11.2805},{"date":"2025-04-21","close":11.2315},{"date":"2025-04-22","close":11.4665},{"date":"2025-04-23","close":11.2511},{"date":"2025-04-24","close":11.4959},{"date":"2025-04-25","close":11.6036},{"date":"2025-04-28","close":11.6819},{"date":"2025-04-29","close":11.6721},{"date":"2025-04-30","close":11.5253},{"date":"2025-05-01","close":11.4959},{"date":"2025-05-02","close":11.5938},{"date":"2025-05-05","close":11.5155},{"date":"2025-05-06","close":11.6232},{"date":"2025-05-07","close":11.5742},{"date":"2025-05-08","close":11.7113},{"date":"2025-05-09","close":11.9267},{"date":"2025-05-12","close":12.0932},{"date":"2025-05-13","close":12.5436},{"date":"2025-05-14","close":12.6611},{"date":"2025-05-15","close":12.7297},{"date":"2025-05-16","close":12.6905},{"date":"2025-05-19","close":12.5632},{"date":"2025-05-20","close":12.7199},{"date":"2025-05-21","close":12.5143},{"date":"2025-05-22","close":12.2009},{"date":"2025-05-23","close":12.289},{"date":"2025-05-27","close":12.3478},{"date":"2025-05-28","close":12.2988},{"date":"2025-05-29","close":12.3478},{"date":"2025-05-30","close":12.4065},{"date":"2025-06-02","close":12.3282},{"date":"2025-06-03","close":12.5338},{"date":"2025-06-04","close":12.5436},{"date":"2025-06-05","close":12.5828},{"date":"2025-06-06","close":12.6807},{"date":"2025-06-09","close":12.6905},{"date":"2025-06-10","close":12.857},{"date":"2025-06-11","close":12.9647},{"date":"2025-06-12","close":12.9745},{"date":"2025-06-13","close":13.0234},{"date":"2025-06-16","close":13.1719},{"date":"2025-06-17","close":12.5979},{"date":"2025-06-18","close":12.5682},{"date":"2025-06-20","close":12.4989},{"date":"2025-06-23","close":12.5682},{"date":"2025-06-24","close":12.8255},{"date":"2025-06-25","close":12.7661},{"date":"2025-06-26","close":12.974},{"date":"2025-06-27","close":12.8849},{"date":"2025-06-30","close":12.974},{"date":"2025-07-01","close":13.0828},{"date":"2025-07-02","close":13.2906},{"date":"2025-07-03","close":13.6865},{"date":"2025-07-07","close":13.4391},{"date":"2025-07-08","close":13.3302},{"date":"2025-07-09","close":13.4589},{"date":"2025-07-10","close":13.4094},{"date":"2025-07-11","close":13.2313},{"date":"2025-07-14","close":13.2511},{"date":"2025-07-15","close":13.3599},{"date":"2025-07-16","close":13.3203},{"date":"2025-07-17","close":13.3005},{"date":"2025-07-18","close":13.4391},{"date":"2025-07-21","close":13.5974},{"date":"2025-07-22","close":13.8349},{"date":"2025-07-23","close":13.7954},{"date":"2025-07-24","close":13.7756},{"date":"2025-07-25","close":13.825},{"date":"2025-07-28","close":13.6568},{"date":"2025-07-29","close":13.5866},{"date":"2025-07-30","close":13.4084},{"date":"2025-07-31","close":13.2699},{"date":"2025-08-01","close":13.3887},{"date":"2025-08-04","close":13.4282},{"date":"2025-08-05","close":13.448},{"date":"2025-08-06","close":13.4579},{"date":"2025-08-07","close":13.5668},{"date":"2025-08-08","close":13.547},{"date":"2025-08-11","close":13.3887},{"date":"2025-08-12","close":13.6261},{"date":"2025-08-13","close":13.6558},{"date":"2025-08-14","close":13.5173},{"date":"2025-08-15","close":13.9527},{"date":"2025-08-18","close":14.3386},{"date":"2025-08-19","close":14.1803},{"date":"2025-08-20","close":14.2397},{"date":"2025-08-21","close":14.0319},{"date":"2025-08-22","close":14.5167},{"date":"2025-08-25","close":14.2397},{"date":"2025-08-26","close":14.2397},{"date":"2025-08-27","close":14.1902},{"date":"2025-08-28","close":14.3683},{"date":"2025-08-29","close":14.2397},{"date":"2025-09-02","close":14.0121},{"date":"2025-09-03","close":14.0517},{"date":"2025-09-04","close":14.1803},{"date":"2025-09-05","close":14.5266},{"date":"2025-09-08","close":14.4178},{"date":"2025-09-09","close":14.2397},{"date":"2025-09-10","close":14.4029},{"date":"2025-09-11","close":14.5365},{"date":"2025-09-12","close":14.4772},{"date":"2025-09-15","close":14.6553},{"date":"2025-09-16","close":14.7344},{"date":"2025-09-17","close":14.9027},{"date":"2025-09-18","close":14.8829},{"date":"2025-09-19","close":15.0115},{"date":"2025-09-22","close":15.1995},{"date":"2025-09-23","close":15.0313},{"date":"2025-09-24","close":14.9818},{"date":"2025-09-25","close":15.0016},{"date":"2025-09-26","close":15.0511},{"date":"2025-09-29","close":15.249},{"date":"2025-09-30","close":15.3183},{"date":"2025-10-01","close":15.7141},{"date":"2025-10-02","close":15.724},{"date":"2025-10-03","close":15.8131},{"date":"2025-10-06","close":15.912},{"date":"2025-10-07","close":15.724},{"date":"2025-10-08","close":15.8427},{"date":"2025-10-09","close":15.9714},{"date":"2025-10-10","close":15.6152},{"date":"2025-10-13","close":16.199},{"date":"2025-10-14","close":16.2485},{"date":"2025-10-15","close":16.6938},{"date":"2025-10-16","close":16.6146},{"date":"2025-10-17","close":16.3573},{"date":"2025-10-20","close":16.4266},{"date":"2025-10-21","close":16.1693},{"date":"2025-10-22","close":15.9516},{"date":"2025-10-23","close":16.1693},{"date":"2025-10-24","close":16.5255},{"date":"2025-10-27","close":16.575},{"date":"2025-10-28","close":16.7136},{"date":"2025-10-29","close":17.1391},{"date":"2025-10-30","close":16.8521},{"date":"2025-10-31","close":17.1193},{"date":"2025-11-03","close":17.4161},{"date":"2025-11-04","close":16.9906},{"date":"2025-11-05","close":17.9109},{"date":"2025-11-06","close":17.5844},{"date":"2025-11-07","close":17.4755},{"date":"2025-11-10","close":17.8219},{"date":"2025-11-11","close":17.5745},{"date":"2025-11-12","close":17.4755},{"date":"2025-11-13","close":16.6938},{"date":"2025-11-14","close":16.8422},{"date":"2025-11-17","close":16.6245},{"date":"2025-11-18","close":16.4266},{"date":"2025-11-19","close":16.387},{"date":"2025-11-20","close":15.912},{"date":"2025-11-21","close":15.9021},{"date":"2025-11-24","close":16.1198},{"date":"2025-11-25","close":16.2584},{"date":"2025-11-26","close":16.6245},{"date":"2025-11-28","close":16.8125},{"date":"2025-12-01","close":16.3771},{"date":"2025-12-02","close":16.5453},{"date":"2025-12-03","close":16.4662},{"date":"2025-12-04","close":16.7927},{"date":"2025-12-05","close":16.6938},{"date":"2025-12-08","close":16.5255},{"date":"2025-12-09","close":16.5057},{"date":"2025-12-10","close":16.5651},{"date":"2025-12-11","close":16.862},{"date":"2025-12-12","close":16.4266},{"date":"2025-12-15","close":16.4068},{"date":"2025-12-16","close":16.2467},{"date":"2025-12-17","close":15.9575},{"date":"2025-12-18","close":16.137},{"date":"2025-12-19","close":16.3963},{"date":"2025-12-22","close":16.6057},{"date":"2025-12-23","close":16.496},{"date":"2025-12-24","close":16.5359},{"date":"2025-12-26","close":16.5758},{"date":"2025-12-29","close":16.4761},{"date":"2025-12-30","close":16.4063},{"date":"2025-12-31","close":16.3863},{"date":"2026-01-02","close":17.0545},{"date":"2026-01-05","close":17.0845},{"date":"2026-01-06","close":17.1543},{"date":"2026-01-07","close":16.9349},{"date":"2026-01-08","close":17.0745},{"date":"2026-01-09","close":17.274},{"date":"2026-01-12","close":17.5133},{"date":"2026-01-13","close":17.5033},{"date":"2026-01-14","close":17.3138},{"date":"2026-01-15","close":17.4634},{"date":"2026-01-16","close":17.6529},{"date":"2026-01-20","close":17.4834},{"date":"2026-01-21","close":17.6928},{"date":"2026-01-22","close":18.0618},{"date":"2026-01-23","close":18.2214},{"date":"2026-01-26","close":18.1516},{"date":"2026-01-27","close":18.5306},{"date":"2026-01-28","close":18.9794},{"date":"2026-01-29","close":18.4608},{"date":"2026-01-30","close":18.1017},{"date":"2026-02-02","close":18.1815},{"date":"2026-02-03","close":18.7101},{"date":"2026-02-04","close":18.6902},{"date":"2026-02-05","close":18.0618},{"date":"2026-02-06","close":18.5605},{"date":"2026-02-09","close":18.9894},{"date":"2026-02-10","close":18.7999},{"date":"2026-02-11","close":18.9894},{"date":"2026-02-12","close":18.3311},{"date":"2026-02-13","close":18.371},{"date":"2026-02-17","close":18.6802},{"date":"2026-02-18","close":18.9794},{"date":"2026-02-19","close":18.76},{"date":"2026-02-20","close":18.8597},{"date":"2026-02-23","close":18.9295},{"date":"2026-02-24","close":19.139},{"date":"2026-02-25","close":19.0392},{"date":"2026-02-26","close":18.6204},{"date":"2026-02-27","close":18.1716},{"date":"2026-03-02","close":18.2813},{"date":"2026-03-03","close":17.6729},{"date":"2026-03-04","close":18.0419},{"date":"2026-03-05","close":17.7427},{"date":"2026-03-06","close":17.3837},{"date":"2026-03-09","close":17.9122},{"date":"2026-03-10","close":18.2015},{"date":"2026-03-11","close":18.4608},{"date":"2026-03-12","close":18.3411},{"date":"2026-03-13","close":18.3311},{"date":"2026-03-16","close":18.4708},{"date":"2026-03-17","close":18.7101},{"date":"2026-03-18","close":18.3212},{"date":"2026-03-19","close":18.7001},{"date":"2026-03-20","close":18.012},{"date":"2026-03-23","close":18.1317},{"date":"2026-03-24","close":18.2613},{"date":"2026-03-25","close":18.76},{"date":"2026-03-26","close":17.9821},{"date":"2026-03-27","close":17.8025},{"date":"2026-03-30","close":17.4634},{"date":"2026-03-31","close":18.2414},{"date":"2026-04-01","close":18.2015},{"date":"2026-04-02","close":18.002},{"date":"2026-04-06","close":17.8424},{"date":"2026-04-07","close":17.8025},{"date":"2026-04-08","close":18.4708},{"date":"2026-04-09","close":18.5904},{"date":"2026-04-10","close":18.8697},{"date":"2026-04-13","close":18.9196},{"date":"2026-04-14","close":19.6775},{"date":"2026-04-15","close":19.4781},{"date":"2026-04-16","close":19.2986},{"date":"2026-04-17","close":19.3484},{"date":"2026-04-20","close":19.5978},{"date":"2026-04-21","close":19.3484},{"date":"2026-04-22","close":19.7972},{"date":"2026-04-23","close":20.0865},{"date":"2026-04-24","close":19.9369},{"date":"2026-04-27","close":20.1263},{"date":"2026-04-28","close":19.7872},{"date":"2026-04-29","close":20.2759},{"date":"2026-04-30","close":20.7148},{"date":"2026-05-01","close":20.8943},{"date":"2026-05-04","close":20.7048},{"date":"2026-05-05","close":21.2334},{"date":"2026-05-06","close":21.2633},{"date":"2026-05-07","close":20.6549},{"date":"2026-05-08","close":21.1037},{"date":"2026-05-11","close":21.6722},{"date":"2026-05-12","close":21.3232},{"date":"2026-05-13","close":21.8218},{"date":"2026-05-14","close":22.0712},{"date":"2026-05-15","close":21.7321},{"date":"2026-05-18","close":21.2733},{"date":"2026-05-19","close":20.9342},{"date":"2026-05-20","close":21.4628},{"date":"2026-05-21","close":22.121},{"date":"2026-05-22","close":22.3504},{"date":"2026-05-26","close":22.869},{"date":"2026-05-27","close":23.0884},{"date":"2026-05-28","close":23.3378},{"date":"2026-05-29","close":23.5073},{"date":"2026-06-01","close":22.9787},{"date":"2026-06-02","close":23.6869},{"date":"2026-06-03","close":23.0286},{"date":"2026-06-04","close":23.0386},{"date":"2026-06-05","close":21.2633},{"date":"2026-06-08","close":20.9442},{"date":"2026-06-09","close":20.5751},{"date":"2026-06-10","close":19.8072},{"date":"2026-06-11","close":20.6849},{"date":"2026-06-12","close":20.8644},{"date":"2026-06-15","close":21.03},{"date":"2026-06-16","close":20.82},{"date":"2026-06-17","close":20.48},{"date":"2026-06-18","close":21.1},{"date":"2026-06-22","close":21.63},{"date":"2026-06-23","close":20.67},{"date":"2026-06-24","close":20.48},{"date":"2026-06-25","close":20.29},{"date":"2026-06-26","close":19.5},{"date":"2026-06-29","close":19.88},{"date":"2026-06-30","close":20.49},{"date":"2026-07-01","close":20.18},{"date":"2026-07-02","close":19.67},{"date":"2026-07-06","close":20.12},{"date":"2026-07-07","close":19.33},{"date":"2026-07-08","close":19.05},{"date":"2026-07-09","close":19.33},{"date":"2026-07-10","close":19.25},{"date":"2026-07-13","close":18.625},{"date":"2026-07-14","close":19.07},{"date":"2026-07-15","close":19.08},{"date":"2026-07-16","close":18.35},{"date":"2026-07-17","close":18.37},{"date":"2026-07-20","close":18.14},{"date":"2026-07-21","close":18.52},{"date":"2026-07-22","close":18.54},{"date":"2026-07-23","close":18.37},{"date":"2026-07-24","close":17.78},{"date":"2026-07-27","close":17.81},{"date":"2026-07-28","close":17.2},{"date":"2026-07-29","close":16.87},{"date":"2026-07-30","close":17.67},{"date":"2026-07-31","close":17.55},{"date":"2026-08-03","close":17.99},{"date":"2026-08-04","close":18.44},{"date":"2026-08-05","close":18.1},{"date":"2026-08-06","close":18.12},{"date":"2026-08-07","close":18.3},{"date":"2026-08-10","close":18.08},{"date":"2026-08-11","close":18.2},{"date":"2026-08-12","close":18.41},{"date":"2026-08-13","close":18.36},{"date":"2026-08-14","close":18.21},{"date":"2026-08-17","close":18.11},{"date":"2026-08-18","close":17.74},{"date":"2026-08-19","close":17.83},{"date":"2026-08-20","close":17.63},{"date":"2026-08-21","close":17.59},{"date":"2026-08-24","close":17.43},{"date":"2026-08-25","close":17.65},{"date":"2026-08-26","close":17.68},{"date":"2026-08-27","close":17.83},{"date":"2026-08-28","close":17.48},{"date":"2026-08-31","close":17.3},{"date":"2026-09-01","close":17.24},{"date":"2026-09-02","close":17.37},{"date":"2026-09-03","close":17.63},{"date":"2026-09-04","close":17.77},{"date":"2026-09-08","close":18.31},{"date":"2026-09-09","close":18.01},{"date":"2026-09-10","close":17.82},{"date":"2026-09-11","close":17.92},{"date":"2026-09-14","close":17.56},{"date":"2026-09-15","close":17.44},{"date":"2026-09-16","close":17.32},{"date":"2026-09-17","close":17.73},{"date":"2026-09-18","close":17.56},{"date":"2026-09-21","close":17.795},{"date":"2026-09-22","close":17.83},{"date":"2026-09-23","close":17.42},{"date":"2026-09-24","close":16.97},{"date":"2026-09-25","close":17.23},{"date":"2026-09-28","close":16.81},{"date":"2026-09-29","close":17.01},{"date":"2026-09-30","close":17.0},{"date":"2026-10-01","close":16.84},{"date":"2026-10-02","close":17.19},{"date":"2026-10-05","close":17.29},{"date":"2026-10-06","close":17.54},{"date":"2026-10-07","close":17.31},{"date":"2026-10-08","close":17.12},{"date":"2026-10-09","close":17.28},{"date":"2026-10-12","close":17.12},{"date":"2026-10-13","close":17.18},{"date":"2026-10-14","close":16.64},{"date":"2026-10-15","close":16.55},{"date":"2026-10-16","close":16.33},{"date":"2026-10-19","close":16.26},{"date":"2026-10-20","close":16.33},{"date":"2026-10-21","close":16.5},{"date":"2026-10-22","close":16.17}],"chart_data":[{"date":"2024-10-23","open":12.75,"high":12.83,"low":12.66,"close":12.69,"volume":2906883,"rsi_14":18.54,"sma_20":13.89,"sma_60":14.08,"sma_120":14.12},{"date":"2024-10-24","open":12.73,"high":12.76,"low":12.66,"close":12.72,"volume":2056542,"rsi_14":20.45,"sma_20":13.82,"sma_60":14.06,"sma_120":14.11},{"date":"2024-10-25","open":12.75,"high":12.85,"low":12.7,"close":12.76,"volume":3412359,"rsi_14":22.35,"sma_20":13.74,"sma_60":14.05,"sma_120":14.11},{"date":"2024-10-28","open":12.85,"high":12.96,"low":12.83,"close":12.89,"volume":2121829,"rsi_14":30.64,"sma_20":13.67,"sma_60":14.04,"sma_120":14.1},{"date":"2024-10-29","open":12.8,"high":12.81,"low":12.66,"close":12.66,"volume":4420253,"rsi_14":27.6,"sma_20":13.59,"sma_60":14.03,"sma_120":14.1},{"date":"2024-10-30","open":12.58,"high":12.76,"low":12.53,"close":12.71,"volume":4119054,"rsi_14":35.58,"sma_20":13.53,"sma_60":14.02,"sma_120":14.09},{"date":"2024-10-31","open":12.67,"high":12.75,"low":12.64,"close":12.7,"volume":3167530,"rsi_14":29.8,"sma_20":13.48,"sma_60":14.02,"sma_120":14.08},{"date":"2024-11-01","open":12.71,"high":12.88,"low":12.7,"close":12.75,"volume":3425178,"rsi_14":33.33,"sma_20":13.43,"sma_60":14.0,"sma_120":14.08},{"date":"2024-11-04","open":12.95,"high":13.16,"low":12.95,"close":13.04,"volume":7490073,"rsi_14":52.29,"sma_20":13.39,"sma_60":14.0,"sma_120":14.07},{"date":"2024-11-05","open":12.87,"high":13.1,"low":12.85,"close":13.09,"volume":3877283,"rsi_14":48.23,"sma_20":13.37,"sma_60":13.99,"sma_120":14.06},{"date":"2024-11-06","open":12.02,"high":12.2,"low":11.9,"close":12.13,"volume":14064284,"rsi_14":30.09,"sma_20":13.3,"sma_60":13.96,"sma_120":14.05},{"date":"2024-11-07","open":12.27,"high":12.32,"low":12.18,"close":12.29,"volume":5842668,"rsi_14":33.89,"sma_20":13.25,"sma_60":13.94,"sma_120":14.04},{"date":"2024-11-08","open":12.07,"high":12.11,"low":11.93,"close":12.01,"volume":5469159,"rsi_14":31.27,"sma_20":13.18,"sma_60":13.91,"sma_120":14.02},{"date":"2024-11-11","open":11.99,"high":12.01,"low":11.92,"close":11.96,"volume":4677503,"rsi_14":31.03,"sma_20":13.12,"sma_60":13.88,"sma_120":14.01},{"date":"2024-11-12","open":11.8,"high":11.84,"low":11.59,"close":11.65,"volume":6518586,"rsi_14":30.0,"sma_20":13.05,"sma_60":13.84,"sma_120":13.98},{"date":"2024-11-13","open":11.62,"high":11.68,"low":11.56,"close":11.61,"volume":3486987,"rsi_14":28.78,"sma_20":12.97,"sma_60":13.8,"sma_120":13.96},{"date":"2024-11-14","open":11.61,"high":11.94,"low":11.61,"close":11.84,"volume":5777946,"rsi_14":33.68,"sma_20":12.91,"sma_60":13.77,"sma_120":13.94},{"date":"2024-11-15","open":11.83,"high":11.92,"low":11.71,"close":11.72,"volume":5953307,"rsi_14":29.31,"sma_20":12.84,"sma_60":13.74,"sma_120":13.91},{"date":"2024-11-18","open":11.65,"high":11.8,"low":11.65,"close":11.77,"volume":3102654,"rsi_14":33.09,"sma_20":12.78,"sma_60":13.7,"sma_120":13.89},{"date":"2024-11-19","open":11.7,"high":11.75,"low":11.68,"close":11.7,"volume":2803867,"rsi_14":30.91,"sma_20":12.72,"sma_60":13.66,"sma_120":13.87},{"date":"2024-11-20","open":11.64,"high":11.71,"low":11.62,"close":11.71,"volume":2949288,"rsi_14":31.52,"sma_20":12.67,"sma_60":13.62,"sma_120":13.84},{"date":"2024-11-21","open":11.67,"high":11.75,"low":11.65,"close":11.66,"volume":2642176,"rsi_14":29.6,"sma_20":12.61,"sma_60":13.58,"sma_120":13.82},{"date":"2024-11-22","open":11.63,"high":11.75,"low":11.61,"close":11.75,"volume":5269159,"rsi_14":24.12,"sma_20":12.56,"sma_60":13.55,"sma_120":13.79},{"date":"2024-11-25","open":11.88,"high":12.03,"low":11.87,"close":11.97,"volume":8666105,"rsi_14":28.83,"sma_20":12.52,"sma_60":13.52,"sma_120":13.77},{"date":"2024-11-26","open":11.89,"high":11.95,"low":11.81,"close":11.88,"volume":2966975,"rsi_14":42.93,"sma_20":12.47,"sma_60":13.49,"sma_120":13.75},{"date":"2024-11-27","open":11.96,"high":12.06,"low":11.96,"close":11.98,"volume":2486343,"rsi_14":41.01,"sma_20":12.44,"sma_60":13.46,"sma_120":13.73},{"date":"2024-11-29","open":11.92,"high":12.03,"low":11.91,"close":12.02,"volume":1644001,"rsi_14":50.33,"sma_20":12.4,"sma_60":13.43,"sma_120":13.71},{"date":"2024-12-02","open":11.98,"high":12.08,"low":11.94,"close":12.05,"volume":2541236,"rsi_14":53.29,"sma_20":12.37,"sma_60":13.4,"sma_120":13.69},{"date":"2024-12-03","open":12.0,"high":12.03,"low":11.93,"close":11.97,"volume":4824774,"rsi_14":62.79,"sma_20":12.31,"sma_60":13.38,"sma_120":13.67},{"date":"2024-12-04","open":11.86,"high":11.9,"low":11.75,"close":11.77,"volume":4471526,"rsi_14":55.86,"sma_20":12.24,"sma_60":13.35,"sma_120":13.65},{"date":"2024-12-05","open":11.82,"high":11.9,"low":11.75,"close":11.78,"volume":3891154,"rsi_14":47.54,"sma_20":12.22,"sma_60":13.31,"sma_120":13.63},{"date":"2024-12-06","open":11.82,"high":11.88,"low":11.71,"close":11.73,"volume":3761625,"rsi_14":50.43,"sma_20":12.2,"sma_60":13.28,"sma_120":13.62},{"date":"2024-12-09","open":11.85,"high":12.11,"low":11.85,"close":11.97,"volume":4993885,"rsi_14":57.46,"sma_20":12.19,"sma_60":13.24,"sma_120":13.6},{"date":"2024-12-10","open":11.84,"high":11.86,"low":11.75,"close":11.81,"volume":2973087,"rsi_14":54.23,"sma_20":12.19,"sma_60":13.2,"sma_120":13.59},{"date":"2024-12-11","open":11.81,"high":11.82,"low":11.65,"close":11.81,"volume":3342039,"rsi_14":53.57,"sma_20":12.19,"sma_60":13.16,"sma_120":13.57},{"date":"2024-12-12","open":11.73,"high":11.76,"low":11.62,"close":11.62,"volume":4206292,"rsi_14":48.7,"sma_20":12.19,"sma_60":13.12,"sma_120":13.55},{"date":"2024-12-13","open":11.6,"high":11.63,"low":11.54,"close":11.62,"volume":3311504,"rsi_14":45.14,"sma_20":12.18,"sma_60":13.07,"sma_120":13.54},{"date":"2024-12-16","open":11.53,"high":11.58,"low":11.44,"close":11.45,"volume":3489105,"rsi_14":30.94,"sma_20":12.17,"sma_60":13.03,"sma_120":13.52},{"date":"2024-12-17","open":11.45,"high":11.59,"low":11.43,"close":11.52,"volume":3862273,"rsi_14":31.85,"sma_20":12.15,"sma_60":12.99,"sma_120":13.51},{"date":"2024-12-18","open":11.49,"high":11.57,"low":11.13,"close":11.15,"volume":5501306,"rsi_14":20.37,"sma_20":12.12,"sma_60":12.93,"sma_120":13.49},{"date":"2024-12-19","open":11.2,"high":11.22,"low":11.09,"close":11.11,"volume":3845651,"rsi_14":17.9,"sma_20":12.08,"sma_60":12.88,"sma_120":13.47},{"date":"2024-12-20","open":11.06,"high":11.35,"low":11.06,"close":11.28,"volume":5758588,"rsi_14":24.0,"sma_20":12.05,"sma_60":12.83,"sma_120":13.46},{"date":"2024-12-23","open":11.26,"high":11.36,"low":11.26,"close":11.36,"volume":4111667,"rsi_14":28.74,"sma_20":12.03,"sma_60":12.78,"sma_120":13.44},{"date":"2024-12-24","open":11.27,"high":11.43,"low":11.26,"close":11.4,"volume":1680243,"rsi_14":34.18,"sma_20":11.99,"sma_60":12.73,"sma_120":13.43},{"date":"2024-12-26","open":11.27,"high":11.43,"low":11.27,"close":11.36,"volume":1760375,"rsi_14":32.92,"sma_20":11.96,"sma_60":12.68,"sma_120":13.41},{"date":"2024-12-27","open":11.31,"high":11.33,"low":11.22,"close":11.29,"volume":2294623,"rsi_14":32.52,"sma_20":11.92,"sma_60":12.63,"sma_120":13.39},{"date":"2024-12-30","open":11.21,"high":11.21,"low":11.1,"close":11.19,"volume":3150990,"rsi_14":19.46,"sma_20":11.87,"sma_60":12.58,"sma_120":13.37},{"date":"2024-12-31","open":11.21,"high":11.25,"low":11.11,"close":11.14,"volume":2964709,"rsi_14":21.01,"sma_20":11.82,"sma_60":12.54,"sma_120":13.35},{"date":"2025-01-02","open":11.19,"high":11.4,"low":11.17,"close":11.36,"volume":2228430,"rsi_14":31.88,"sma_20":11.78,"sma_60":12.49,"sma_120":13.32},{"date":"2025-01-03","open":11.42,"high":11.44,"low":11.37,"close":11.41,"volume":2838970,"rsi_14":38.62,"sma_20":11.76,"sma_60":12.46,"sma_120":13.3},{"date":"2025-01-06","open":11.51,"high":11.63,"low":11.48,"close":11.48,"volume":3358782,"rsi_14":41.45,"sma_20":11.74,"sma_60":12.42,"sma_120":13.28},{"date":"2025-01-07","open":11.55,"high":11.7,"low":11.54,"close":11.57,"volume":2972793,"rsi_14":50.34,"sma_20":11.72,"sma_60":12.39,"sma_120":13.27},{"date":"2025-01-08","open":11.37,"high":11.37,"low":11.22,"close":11.29,"volume":1928300,"rsi_14":43.2,"sma_20":11.68,"sma_60":12.35,"sma_120":13.25},{"date":"2025-01-10","open":11.22,"high":11.22,"low":10.91,"close":10.99,"volume":3654982,"rsi_14":44.79,"sma_20":11.63,"sma_60":12.31,"sma_120":13.23},{"date":"2025-01-13","open":10.91,"high":10.95,"low":10.8,"close":10.94,"volume":4535609,"rsi_14":44.51,"sma_20":11.58,"sma_60":12.28,"sma_120":13.21},{"date":"2025-01-14","open":11.01,"high":11.09,"low":10.98,"close":11.01,"volume":3787005,"rsi_14":40.91,"sma_20":11.55,"sma_60":12.24,"sma_120":13.19},{"date":"2025-01-15","open":11.25,"high":11.26,"low":11.1,"close":11.13,"volume":4961925,"rsi_14":42.77,"sma_20":11.52,"sma_60":12.2,"sma_120":13.17},{"date":"2025-01-16","open":11.11,"high":11.19,"low":11.07,"close":11.16,"volume":2723485,"rsi_14":42.41,"sma_20":11.5,"sma_60":12.17,"sma_120":13.14},{"date":"2025-01-17","open":11.13,"high":11.26,"low":11.13,"close":11.2,"volume":2144613,"rsi_14":44.94,"sma_20":11.48,"sma_60":12.14,"sma_120":13.12},{"date":"2025-01-21","open":11.11,"high":11.14,"low":11.06,"close":11.09,"volume":3154577,"rsi_14":43.83,"sma_20":11.48,"sma_60":12.1,"sma_120":13.1},{"date":"2025-01-22","open":10.97,"high":10.98,"low":10.8,"close":10.81,"volume":2754896,"rsi_14":39.23,"sma_20":11.46,"sma_60":12.07,"sma_120":13.08},{"date":"2025-01-23","open":10.78,"high":10.96,"low":10.74,"close":10.96,"volume":2732950,"rsi_14":45.03,"sma_20":11.44,"sma_60":12.04,"sma_120":13.05},{"date":"2025-01-24","open":10.93,"high":11.01,"low":10.92,"close":10.94,"volume":2525717,"rsi_14":37.43,"sma_20":11.42,"sma_60":12.0,"sma_120":13.03},{"date":"2025-01-27","open":10.87,"high":10.98,"low":10.82,"close":10.91,"volume":3936453,"rsi_14":34.91,"sma_20":11.4,"sma_60":11.97,"sma_120":13.0},{"date":"2025-01-28","open":10.96,"high":10.96,"low":10.78,"close":10.84,"volume":2296628,"rsi_14":30.77,"sma_20":11.37,"sma_60":11.94,"sma_120":12.98},{"date":"2025-01-29","open":10.99,"high":11.1,"low":10.93,"close":10.98,"volume":2703654,"rsi_14":32.37,"sma_20":11.36,"sma_60":11.9,"sma_120":12.96},{"date":"2025-01-30","open":11.1,"high":11.23,"low":11.09,"close":11.17,"volume":3008145,"rsi_14":46.34,"sma_20":11.36,"sma_60":11.88,"sma_120":12.95},{"date":"2025-01-31","open":11.18,"high":11.26,"low":11.1,"close":11.13,"volume":3267320,"rsi_14":55.47,"sma_20":11.35,"sma_60":11.85,"sma_120":12.92},{"date":"2025-02-03","open":10.85,"high":11.09,"low":10.84,"close":11.01,"volume":2372688,"rsi_14":52.41,"sma_20":11.34,"sma_60":11.81,"sma_120":12.9},{"date":"2025-02-04","open":11.06,"high":11.23,"low":11.02,"close":11.13,"volume":5605540,"rsi_14":54.3,"sma_20":11.32,"sma_60":11.77,"sma_120":12.88},{"date":"2025-02-05","open":11.24,"high":11.3,"low":11.16,"close":11.18,"volume":2208950,"rsi_14":51.75,"sma_20":11.31,"sma_60":11.76,"sma_120":12.86},{"date":"2025-02-06","open":11.16,"high":11.26,"low":11.11,"close":11.19,"volume":1503991,"rsi_14":51.06,"sma_20":11.29,"sma_60":11.74,"sma_120":12.84},{"date":"2025-02-07","open":11.14,"high":11.19,"low":10.98,"close":11.02,"volume":2666095,"rsi_14":43.87,"sma_20":11.27,"sma_60":11.72,"sma_120":12.81},{"date":"2025-02-10","open":11.0,"high":11.0,"low":10.95,"close":11.0,"volume":1760064,"rsi_14":46.58,"sma_20":11.27,"sma_60":11.7,"sma_120":12.79},{"date":"2025-02-11","open":10.95,"high":10.97,"low":10.88,"close":10.89,"volume":2423635,"rsi_14":53.13,"sma_20":11.27,"sma_60":11.68,"sma_120":12.76},{"date":"2025-02-12","open":10.8,"high":10.92,"low":10.77,"close":10.87,"volume":2038607,"rsi_14":46.09,"sma_20":11.26,"sma_60":11.67,"sma_120":12.74},{"date":"2025-02-13","open":10.87,"high":11.0,"low":10.87,"close":10.99,"volume":1941070,"rsi_14":52.0,"sma_20":11.26,"sma_60":11.65,"sma_120":12.71},{"date":"2025-02-14","open":11.05,"high":11.11,"low":11.04,"close":11.09,"volume":1807020,"rsi_14":57.14,"sma_20":11.25,"sma_60":11.64,"sma_120":12.69},{"date":"2025-02-18","open":11.04,"high":11.13,"low":11.01,"close":11.11,"volume":1897047,"rsi_14":60.94,"sma_20":11.25,"sma_60":11.63,"sma_120":12.66},{"date":"2025-02-19","open":11.16,"high":11.26,"low":11.15,"close":11.15,"volume":2479850,"rsi_14":57.63,"sma_20":11.25,"sma_60":11.62,"sma_120":12.64},{"date":"2025-02-20","open":11.2,"high":11.29,"low":11.14,"close":11.28,"volume":2284777,"rsi_14":54.95,"sma_20":11.28,"sma_60":11.61,"sma_120":12.61},{"date":"2025-02-21","open":11.35,"high":11.35,"low":11.07,"close":11.12,"volume":2225432,"rsi_14":49.59,"sma_20":11.29,"sma_60":11.59,"sma_120":12.59},{"date":"2025-02-24","open":11.17,"high":11.23,"low":11.11,"close":11.16,"volume":2087418,"rsi_14":57.02,"sma_20":11.3,"sma_60":11.58,"sma_120":12.57},{"date":"2025-02-25","open":11.23,"high":11.34,"low":11.21,"close":11.27,"volume":1937046,"rsi_14":56.25,"sma_20":11.31,"sma_60":11.57,"sma_120":12.54},{"date":"2025-02-26","open":11.35,"high":11.47,"low":11.3,"close":11.31,"volume":1843018,"rsi_14":55.86,"sma_20":11.34,"sma_60":11.56,"sma_120":12.52},{"date":"2025-02-27","open":11.24,"high":11.24,"low":10.96,"close":10.97,"volume":1664649,"rsi_14":42.07,"sma_20":11.34,"sma_60":11.54,"sma_120":12.5},{"date":"2025-02-28","open":10.97,"high":10.98,"low":10.79,"close":10.88,"volume":2244907,"rsi_14":44.85,"sma_20":11.32,"sma_60":11.52,"sma_120":12.47},{"date":"2025-03-03","open":10.9,"high":10.92,"low":10.64,"close":10.71,"volume":2144318,"rsi_14":40.4,"sma_20":11.3,"sma_60":11.49,"sma_120":12.45},{"date":"2025-03-04","open":10.68,"high":10.98,"low":10.64,"close":10.9,"volume":4303028,"rsi_14":50.31,"sma_20":11.3,"sma_60":11.47,"sma_120":12.43},{"date":"2025-03-05","open":10.94,"high":11.07,"low":10.92,"close":11.06,"volume":2712377,"rsi_14":55.49,"sma_20":11.29,"sma_60":11.46,"sma_120":12.4},{"date":"2025-03-06","open":11.0,"high":11.07,"low":10.96,"close":11.04,"volume":1818843,"rsi_14":51.53,"sma_20":11.29,"sma_60":11.44,"sma_120":12.38},{"date":"2025-03-07","open":11.08,"high":11.31,"low":11.08,"close":11.28,"volume":2515392,"rsi_14":55.37,"sma_20":11.29,"sma_60":11.43,"sma_120":12.36},{"date":"2025-03-10","open":11.18,"high":11.34,"low":11.14,"close":11.21,"volume":3261499,"rsi_14":52.75,"sma_20":11.3,"sma_60":11.42,"sma_120":12.33},{"date":"2025-03-11","open":11.31,"high":11.38,"low":11.22,"close":11.34,"volume":1893226,"rsi_14":54.97,"sma_20":11.32,"sma_60":11.41,"sma_120":12.31},{"date":"2025-03-12","open":11.28,"high":11.28,"low":11.19,"close":11.25,"volume":2087919,"rsi_14":49.2,"sma_20":11.34,"sma_60":11.4,"sma_120":12.28},{"date":"2025-03-13","open":11.18,"high":11.29,"low":11.18,"close":11.25,"volume":1605450,"rsi_14":53.8,"sma_20":11.36,"sma_60":11.39,"sma_120":12.25},{"date":"2025-03-14","open":11.36,"high":11.4,"low":11.32,"close":11.34,"volume":1413340,"rsi_14":55.11,"sma_20":11.37,"sma_60":11.38,"sma_120":12.23},{"date":"2025-03-17","open":11.37,"high":11.65,"low":11.34,"close":11.61,"volume":1530225,"rsi_14":59.07,"sma_20":11.4,"sma_60":11.38,"sma_120":12.21},{"date":"2025-03-18","open":11.59,"high":11.6,"low":11.49,"close":11.54,"volume":1828029,"rsi_14":56.12,"sma_20":11.42,"sma_60":11.38,"sma_120":12.19},{"date":"2025-03-19","open":11.54,"high":11.65,"low":11.53,"close":11.6,"volume":1274751,"rsi_14":69.46,"sma_20":11.44,"sma_60":11.39,"sma_120":12.16},{"date":"2025-03-20","open":11.55,"high":11.62,"low":11.5,"close":11.54,"volume":1241830,"rsi_14":70.73,"sma_20":11.46,"sma_60":11.4,"sma_120":12.14},{"date":"2025-03-21","open":11.48,"high":11.5,"low":11.44,"close":11.48,"volume":1808978,"rsi_14":75.32,"sma_20":11.48,"sma_60":11.4,"sma_120":12.12},{"date":"2025-03-24","open":11.48,"high":11.51,"low":11.33,"close":11.34,"volume":1853453,"rsi_14":65.1,"sma_20":11.48,"sma_60":11.4,"sma_120":12.09},{"date":"2025-03-25","open":11.4,"high":11.49,"low":11.4,"close":11.44,"volume":2222143,"rsi_14":63.64,"sma_20":11.49,"sma_60":11.4,"sma_120":12.06},{"date":"2025-03-26","open":11.36,"high":11.42,"low":11.23,"close":11.29,"volume":1551120,"rsi_14":58.33,"sma_20":11.49,"sma_60":11.4,"sma_120":12.04},{"date":"2025-03-27","open":11.22,"high":11.36,"low":11.22,"close":11.29,"volume":1628325,"rsi_14":50.38,"sma_20":11.51,"sma_60":11.4,"sma_120":12.02},{"date":"2025-03-28","open":11.29,"high":11.31,"low":11.24,"close":11.29,"volume":1170698,"rsi_14":53.23,"sma_20":11.53,"sma_60":11.4,"sma_120":11.99},{"date":"2025-03-31","open":11.13,"high":11.21,"low":11.01,"close":11.18,"volume":1756733,"rsi_14":43.44,"sma_20":11.55,"sma_60":11.4,"sma_120":11.97},{"date":"2025-04-01","open":11.19,"high":11.26,"low":11.11,"close":11.25,"volume":3383528,"rsi_14":50.0,"sma_20":11.57,"sma_60":11.4,"sma_120":11.95},{"date":"2025-04-02","open":11.24,"high":11.34,"low":11.21,"close":11.31,"volume":920202,"rsi_14":52.38,"sma_20":11.59,"sma_60":11.4,"sma_120":11.93},{"date":"2025-04-03","open":11.41,"high":11.59,"low":11.39,"close":11.45,"volume":2573271,"rsi_14":54.2,"sma_20":11.61,"sma_60":11.4,"sma_120":11.91},{"date":"2025-04-04","open":11.1,"high":11.13,"low":10.8,"close":10.86,"volume":4119053,"rsi_14":26.38,"sma_20":11.58,"sma_60":11.39,"sma_120":11.89},{"date":"2025-04-07","open":10.49,"high":10.88,"low":10.4,"close":10.53,"volume":3519777,"rsi_14":22.63,"sma_20":11.55,"sma_60":11.37,"sma_120":11.86},{"date":"2025-04-08","open":10.8,"high":10.8,"low":10.25,"close":10.34,"volume":3075555,"rsi_14":18.23,"sma_20":11.5,"sma_60":11.36,"sma_120":11.84},{"date":"2025-04-09","open":10.34,"high":10.93,"low":10.25,"close":10.86,"volume":5375669,"rsi_14":36.0,"sma_20":11.48,"sma_60":11.36,"sma_120":11.82},{"date":"2025-04-10","open":10.64,"high":10.79,"low":10.49,"close":10.68,"volume":2090977,"rsi_14":34.48,"sma_20":11.45,"sma_60":11.36,"sma_120":11.8},{"date":"2025-04-11","open":10.8,"high":11.06,"low":10.75,"close":11.06,"volume":2997163,"rsi_14":44.91,"sma_20":11.43,"sma_60":11.36,"sma_120":11.78},{"date":"2025-04-14","open":11.05,"high":11.21,"low":11.03,"close":11.15,"volume":2284287,"rsi_14":44.91,"sma_20":11.41,"sma_60":11.35,"sma_120":11.76},{"date":"2025-04-15","open":11.19,"high":11.24,"low":11.12,"close":11.13,"volume":1652326,"rsi_14":47.06,"sma_20":11.39,"sma_60":11.35,"sma_120":11.75},{"date":"2025-04-16","open":11.07,"high":11.22,"low":11.02,"close":11.08,"volume":1922571,"rsi_14":46.21,"sma_20":11.36,"sma_60":11.35,"sma_120":11.73},{"date":"2025-04-17","open":11.12,"high":11.3,"low":11.11,"close":11.28,"volume":1593190,"rsi_14":49.83,"sma_20":11.35,"sma_60":11.36,"sma_120":11.72},{"date":"2025-04-21","open":11.28,"high":11.3,"low":11.15,"close":11.23,"volume":2000595,"rsi_14":50.86,"sma_20":11.34,"sma_60":11.37,"sma_120":11.7},{"date":"2025-04-22","open":11.33,"high":11.55,"low":11.32,"close":11.47,"volume":1699710,"rsi_14":53.57,"sma_20":11.34,"sma_60":11.38,"sma_120":11.69},{"date":"2025-04-23","open":11.31,"high":11.41,"low":11.23,"close":11.25,"volume":1518488,"rsi_14":49.07,"sma_20":11.34,"sma_60":11.38,"sma_120":11.68},{"date":"2025-04-24","open":11.37,"high":11.51,"low":11.37,"close":11.5,"volume":1334216,"rsi_14":50.75,"sma_20":11.35,"sma_60":11.39,"sma_120":11.66},{"date":"2025-04-25","open":11.42,"high":11.62,"low":11.42,"close":11.6,"volume":1538000,"rsi_14":63.29,"sma_20":11.36,"sma_60":11.4,"sma_120":11.65},{"date":"2025-04-28","open":11.61,"high":11.71,"low":11.6,"close":11.68,"volume":1701865,"rsi_14":72.69,"sma_20":11.38,"sma_60":11.41,"sma_120":11.64},{"date":"2025-04-29","open":11.65,"high":11.73,"low":11.64,"close":11.67,"volume":880084,"rsi_14":78.1,"sma_20":11.41,"sma_60":11.42,"sma_120":11.63},{"date":"2025-04-30","open":11.5,"high":11.54,"low":11.38,"close":11.53,"volume":1848974,"rsi_14":66.67,"sma_20":11.42,"sma_60":11.43,"sma_120":11.62},{"date":"2025-05-01","open":11.58,"high":11.62,"low":11.5,"close":11.5,"volume":1434729,"rsi_14":71.96,"sma_20":11.43,"sma_60":11.44,"sma_120":11.61},{"date":"2025-05-02","open":11.6,"high":11.66,"low":11.56,"close":11.59,"volume":1503547,"rsi_14":67.08,"sma_20":11.44,"sma_60":11.44,"sma_120":11.6},{"date":"2025-05-05","open":11.64,"high":11.66,"low":11.52,"close":11.52,"volume":1269368,"rsi_14":61.64,"sma_20":11.47,"sma_60":11.45,"sma_120":11.59},{"date":"2025-05-06","open":11.6,"high":11.7,"low":11.58,"close":11.62,"volume":2011766,"rsi_14":64.88,"sma_20":11.53,"sma_60":11.46,"sma_120":11.59},{"date":"2025-05-07","open":11.57,"high":11.63,"low":11.54,"close":11.57,"volume":1424861,"rsi_14":64.88,"sma_20":11.59,"sma_60":11.47,"sma_120":11.58},{"date":"2025-05-08","open":11.63,"high":11.73,"low":11.57,"close":11.71,"volume":2172285,"rsi_14":63.58,"sma_20":11.63,"sma_60":11.48,"sma_120":11.58},{"date":"2025-05-09","open":11.81,"high":11.94,"low":11.77,"close":11.93,"volume":1592173,"rsi_14":69.83,"sma_20":11.7,"sma_60":11.5,"sma_120":11.58},{"date":"2025-05-12","open":12.13,"high":12.19,"low":12.0,"close":12.09,"volume":3588033,"rsi_14":68.6,"sma_20":11.75,"sma_60":11.52,"sma_120":11.59},{"date":"2025-05-13","open":12.39,"high":12.66,"low":12.34,"close":12.54,"volume":3869482,"rsi_14":83.67,"sma_20":11.82,"sma_60":11.54,"sma_120":11.59},{"date":"2025-05-14","open":12.58,"high":12.69,"low":12.56,"close":12.66,"volume":3522216,"rsi_14":82.51,"sma_20":11.9,"sma_60":11.57,"sma_120":11.6},{"date":"2025-05-15","open":12.62,"high":12.81,"low":12.58,"close":12.73,"volume":2736296,"rsi_14":82.12,"sma_20":11.98,"sma_60":11.6,"sma_120":11.61},{"date":"2025-05-16","open":12.78,"high":12.78,"low":12.61,"close":12.69,"volume":1719319,"rsi_14":79.43,"sma_20":12.06,"sma_60":11.62,"sma_120":11.61},{"date":"2025-05-19","open":12.55,"high":12.6,"low":12.46,"close":12.56,"volume":1908367,"rsi_14":74.33,"sma_20":12.12,"sma_60":11.65,"sma_120":11.62},{"date":"2025-05-20","open":12.67,"high":12.79,"low":12.67,"close":12.72,"volume":1473970,"rsi_14":82.45,"sma_20":12.19,"sma_60":11.67,"sma_120":11.63},{"date":"2025-05-21","open":12.6,"high":12.61,"low":12.48,"close":12.51,"volume":1636618,"rsi_14":75.24,"sma_20":12.25,"sma_60":11.69,"sma_120":11.63},{"date":"2025-05-22","open":12.22,"high":12.24,"low":12.07,"close":12.2,"volume":3123654,"rsi_14":63.6,"sma_20":12.29,"sma_60":11.71,"sma_120":11.63},{"date":"2025-05-23","open":12.07,"high":12.32,"low":12.05,"close":12.29,"volume":4105445,"rsi_14":67.25,"sma_20":12.32,"sma_60":11.73,"sma_120":11.63},{"date":"2025-05-27","open":12.37,"high":12.4,"low":12.32,"close":12.35,"volume":1301072,"rsi_14":66.52,"sma_20":12.36,"sma_60":11.76,"sma_120":11.64},{"date":"2025-05-28","open":12.32,"high":12.35,"low":12.27,"close":12.3,"volume":1847371,"rsi_14":66.52,"sma_20":12.39,"sma_60":11.78,"sma_120":11.64},{"date":"2025-05-29","open":12.37,"high":12.43,"low":12.33,"close":12.35,"volume":1243401,"rsi_14":65.12,"sma_20":12.43,"sma_60":11.81,"sma_120":11.64},{"date":"2025-05-30","open":12.39,"high":12.48,"low":12.36,"close":12.41,"volume":1912321,"rsi_14":62.31,"sma_20":12.48,"sma_60":11.83,"sma_120":11.64},{"date":"2025-06-02","open":12.43,"high":12.46,"low":12.29,"close":12.33,"volume":2786166,"rsi_14":56.32,"sma_20":12.51,"sma_60":11.85,"sma_120":11.65},{"date":"2025-06-03","open":12.26,"high":12.54,"low":12.21,"close":12.53,"volume":2596787,"rsi_14":49.7,"sma_20":12.57,"sma_60":11.87,"sma_120":11.65},{"date":"2025-06-04","open":12.59,"high":12.61,"low":12.51,"close":12.54,"volume":1287860,"rsi_14":46.1,"sma_20":12.61,"sma_60":11.9,"sma_120":11.66},{"date":"2025-06-05","open":12.58,"high":12.63,"low":12.5,"close":12.58,"volume":2662240,"rsi_14":45.03,"sma_20":12.67,"sma_60":11.92,"sma_120":11.66},{"date":"2025-06-06","open":12.62,"high":12.7,"low":12.61,"close":12.68,"volume":1352815,"rsi_14":49.68,"sma_20":12.71,"sma_60":11.94,"sma_120":11.67},{"date":"2025-06-09","open":12.7,"high":12.76,"low":12.65,"close":12.69,"volume":1040360,"rsi_14":54.48,"sma_20":12.75,"sma_60":11.97,"sma_120":11.68},{"date":"2025-06-10","open":12.88,"high":12.91,"low":12.81,"close":12.86,"volume":1726719,"rsi_14":54.79,"sma_20":12.79,"sma_60":11.99,"sma_120":11.69},{"date":"2025-06-11","open":12.94,"high":13.05,"low":12.92,"close":12.96,"volume":4522754,"rsi_14":66.91,"sma_20":12.81,"sma_60":12.02,"sma_120":11.7},{"date":"2025-06-12","open":12.94,"high":13.01,"low":12.92,"close":12.97,"volume":2321393,"rsi_14":87.62,"sma_20":12.83,"sma_60":12.04,"sma_120":11.71},{"date":"2025-06-13","open":12.83,"high":13.08,"low":12.78,"close":13.02,"volume":7837012,"rsi_14":87.13,"sma_20":12.84,"sma_60":12.06,"sma_120":11.73},{"date":"2025-06-16","open":13.15,"high":13.23,"low":13.07,"close":13.17,"volume":2992177,"rsi_14":86.46,"sma_20":12.86,"sma_60":12.09,"sma_120":11.74},{"date":"2025-06-17","open":12.62,"high":12.68,"low":12.5,"close":12.6,"volume":5184970,"rsi_14":55.7,"sma_20":12.86,"sma_60":12.11,"sma_120":11.75},{"date":"2025-06-18","open":12.6,"high":12.68,"low":12.54,"close":12.57,"volume":3957182,"rsi_14":53.06,"sma_20":12.84,"sma_60":12.12,"sma_120":11.76},{"date":"2025-06-20","open":12.66,"high":12.66,"low":12.49,"close":12.5,"volume":2828573,"rsi_14":48.65,"sma_20":12.84,"sma_60":12.14,"sma_120":11.77},{"date":"2025-06-23","open":12.48,"high":12.57,"low":12.42,"close":12.57,"volume":2911778,"rsi_14":53.74,"sma_20":12.85,"sma_60":12.16,"sma_120":11.78},{"date":"2025-06-24","open":12.68,"high":12.87,"low":12.63,"close":12.83,"volume":2830865,"rsi_14":55.26,"sma_20":12.87,"sma_60":12.18,"sma_120":11.79},{"date":"2025-06-25","open":12.78,"high":12.8,"low":12.7,"close":12.77,"volume":3095850,"rsi_14":52.87,"sma_20":12.88,"sma_60":12.21,"sma_120":11.8},{"date":"2025-06-26","open":12.88,"high":13.01,"low":12.88,"close":12.97,"volume":2219396,"rsi_14":57.47,"sma_20":12.91,"sma_60":12.24,"sma_120":11.82},{"date":"2025-06-27","open":12.98,"high":12.98,"low":12.8,"close":12.88,"volume":2442858,"rsi_14":52.02,"sma_20":12.93,"sma_60":12.26,"sma_120":11.83},{"date":"2025-06-30","open":12.83,"high":13.0,"low":12.8,"close":12.97,"volume":3510329,"rsi_14":54.14,"sma_20":12.95,"sma_60":12.29,"sma_120":11.84},{"date":"2025-07-01","open":12.98,"high":13.16,"low":12.88,"close":13.08,"volume":5722616,"rsi_14":52.57,"sma_20":12.98,"sma_60":12.31,"sma_120":11.86},{"date":"2025-07-02","open":13.17,"high":13.39,"low":13.13,"close":13.29,"volume":3992384,"rsi_14":55.14,"sma_20":13.02,"sma_60":12.35,"sma_120":11.87},{"date":"2025-07-03","open":13.41,"high":13.73,"low":13.41,"close":13.69,"volume":3723353,"rsi_14":62.95,"sma_20":13.07,"sma_60":12.4,"sma_120":11.89},{"date":"2025-07-07","open":13.57,"high":13.57,"low":13.39,"close":13.44,"volume":4583363,"rsi_14":55.74,"sma_20":13.1,"sma_60":12.45,"sma_120":11.91},{"date":"2025-07-08","open":13.37,"high":13.38,"low":13.28,"close":13.33,"volume":2072930,"rsi_14":53.15,"sma_20":13.13,"sma_60":12.49,"sma_120":11.93},{"date":"2025-07-09","open":13.35,"high":13.5,"low":13.33,"close":13.46,"volume":2524934,"rsi_14":70.81,"sma_20":13.16,"sma_60":12.54,"sma_120":11.95},{"date":"2025-07-10","open":13.38,"high":13.44,"low":13.36,"close":13.41,"volume":1510487,"rsi_14":70.14,"sma_20":13.18,"sma_60":12.57,"sma_120":11.96},{"date":"2025-07-11","open":13.32,"high":13.34,"low":13.2,"close":13.23,"volume":2249192,"rsi_14":66.67,"sma_20":13.19,"sma_60":12.61,"sma_120":11.98},{"date":"2025-07-14","open":13.25,"high":13.34,"low":13.2,"close":13.25,"volume":1190312,"rsi_14":65.9,"sma_20":13.2,"sma_60":12.64,"sma_120":12.0},{"date":"2025-07-15","open":13.42,"high":13.45,"low":13.31,"close":13.36,"volume":3067371,"rsi_14":63.37,"sma_20":13.21,"sma_60":12.68,"sma_120":12.02},{"date":"2025-07-16","open":13.36,"high":13.36,"low":13.24,"close":13.32,"volume":2753887,"rsi_14":64.0,"sma_20":13.21,"sma_60":12.71,"sma_120":12.04},{"date":"2025-07-17","open":13.23,"high":13.34,"low":13.22,"close":13.3,"volume":2674244,"rsi_14":59.12,"sma_20":13.25,"sma_60":12.74,"sma_120":12.05},{"date":"2025-07-18","open":13.43,"high":13.52,"low":13.43,"close":13.44,"volume":2071150,"rsi_14":65.05,"sma_20":13.29,"sma_60":12.77,"sma_120":12.07},{"date":"2025-07-21","open":13.54,"high":13.68,"low":13.52,"close":13.6,"volume":1876091,"rsi_14":66.32,"sma_20":13.35,"sma_60":12.81,"sma_120":12.1},{"date":"2025-07-22","open":13.71,"high":13.87,"low":13.69,"close":13.83,"volume":4866612,"rsi_14":68.45,"sma_20":13.41,"sma_60":12.85,"sma_120":12.12},{"date":"2025-07-23","open":13.82,"high":13.82,"low":13.68,"close":13.8,"volume":3460625,"rsi_14":63.49,"sma_20":13.46,"sma_60":12.88,"sma_120":12.14},{"date":"2025-07-24","open":13.77,"high":13.83,"low":13.75,"close":13.78,"volume":2718378,"rsi_14":52.98,"sma_20":13.51,"sma_60":12.92,"sma_120":12.16},{"date":"2025-07-25","open":13.77,"high":13.85,"low":13.74,"close":13.83,"volume":2406549,"rsi_14":64.89,"sma_20":13.56,"sma_60":12.95,"sma_120":12.19},{"date":"2025-07-28","open":13.78,"high":13.78,"low":13.57,"close":13.66,"volume":4801803,"rsi_14":62.04,"sma_20":13.59,"sma_60":12.99,"sma_120":12.21},{"date":"2025-07-29","open":13.63,"high":13.64,"low":13.56,"close":13.59,"volume":2687998,"rsi_14":54.96,"sma_20":13.62,"sma_60":13.02,"sma_120":12.23},{"date":"2025-07-30","open":13.47,"high":13.54,"low":13.37,"close":13.41,"volume":4485295,"rsi_14":50.0,"sma_20":13.64,"sma_60":13.05,"sma_120":12.24},{"date":"2025-07-31","open":13.34,"high":13.37,"low":13.22,"close":13.27,"volume":3843066,"rsi_14":51.43,"sma_20":13.64,"sma_60":13.07,"sma_120":12.26},{"date":"2025-08-01","open":13.42,"high":13.51,"low":13.32,"close":13.39,"volume":4558538,"rsi_14":54.67,"sma_20":13.63,"sma_60":13.1,"sma_120":12.28},{"date":"2025-08-04","open":13.43,"high":13.48,"low":13.38,"close":13.43,"volume":2071731,"rsi_14":52.45,"sma_20":13.62,"sma_60":13.13,"sma_120":12.3},{"date":"2025-08-05","open":13.45,"high":13.52,"low":13.42,"close":13.45,"volume":2172068,"rsi_14":54.61,"sma_20":13.63,"sma_60":13.16,"sma_120":12.32},{"date":"2025-08-06","open":13.45,"high":13.52,"low":13.43,"close":13.46,"volume":2030360,"rsi_14":55.71,"sma_20":13.63,"sma_60":13.18,"sma_120":12.34},{"date":"2025-08-07","open":13.57,"high":13.61,"low":13.51,"close":13.57,"volume":2167878,"rsi_14":54.74,"sma_20":13.64,"sma_60":13.2,"sma_120":12.36},{"date":"2025-08-08","open":13.64,"high":13.7,"low":13.54,"close":13.55,"volume":2493370,"rsi_14":47.97,"sma_20":13.65,"sma_60":13.22,"sma_120":12.38},{"date":"2025-08-11","open":13.41,"high":13.51,"low":13.36,"close":13.39,"volume":2442372,"rsi_14":30.43,"sma_20":13.66,"sma_60":13.23,"sma_120":12.4},{"date":"2025-08-12","open":13.49,"high":13.64,"low":13.44,"close":13.63,"volume":4591071,"rsi_14":43.7,"sma_20":13.68,"sma_60":13.24,"sma_120":12.42},{"date":"2025-08-13","open":13.59,"high":13.73,"low":13.57,"close":13.66,"volume":2556350,"rsi_14":45.59,"sma_20":13.69,"sma_60":13.26,"sma_120":12.44},{"date":"2025-08-14","open":13.49,"high":13.52,"low":13.4,"close":13.52,"volume":4122056,"rsi_14":39.31,"sma_20":13.7,"sma_60":13.27,"sma_120":12.46},{"date":"2025-08-15","open":13.58,"high":14.06,"low":13.54,"close":13.95,"volume":4513320,"rsi_14":58.72,"sma_20":13.73,"sma_60":13.29,"sma_120":12.48},{"date":"2025-08-18","open":14.15,"high":15.06,"low":14.15,"close":14.34,"volume":5585670,"rsi_14":68.63,"sma_20":13.77,"sma_60":13.32,"sma_120":12.51},{"date":"2025-08-19","open":14.3,"high":14.3,"low":13.65,"close":14.18,"volume":5438286,"rsi_14":69.31,"sma_20":13.78,"sma_60":13.35,"sma_120":12.53},{"date":"2025-08-20","open":14.22,"high":14.3,"low":14.15,"close":14.24,"volume":1897421,"rsi_14":75.26,"sma_20":13.81,"sma_60":13.38,"sma_120":12.55},{"date":"2025-08-21","open":14.1,"high":14.12,"low":13.99,"close":14.03,"volume":5664205,"rsi_14":66.01,"sma_20":13.82,"sma_60":13.4,"sma_120":12.58},{"date":"2025-08-22","open":14.08,"high":14.53,"low":14.08,"close":14.52,"volume":3665599,"rsi_14":72.18,"sma_20":13.86,"sma_60":13.44,"sma_120":12.61},{"date":"2025-08-25","open":14.34,"high":14.38,"low":14.24,"close":14.24,"volume":2687412,"rsi_14":64.6,"sma_20":13.88,"sma_60":13.47,"sma_120":12.64},{"date":"2025-08-26","open":14.28,"high":14.36,"low":14.21,"close":14.24,"volume":4188659,"rsi_14":64.47,"sma_20":13.92,"sma_60":13.5,"sma_120":12.66},{"date":"2025-08-27","open":14.28,"high":14.28,"low":14.15,"close":14.19,"volume":1605518,"rsi_14":61.8,"sma_20":13.96,"sma_60":13.53,"sma_120":12.69},{"date":"2025-08-28","open":14.27,"high":14.41,"low":14.23,"close":14.37,"volume":4602570,"rsi_14":64.66,"sma_20":14.01,"sma_60":13.56,"sma_120":12.72},{"date":"2025-08-29","open":14.27,"high":14.33,"low":14.22,"close":14.24,"volume":2635414,"rsi_14":65.36,"sma_20":14.06,"sma_60":13.58,"sma_120":12.74},{"date":"2025-09-02","open":13.92,"high":14.1,"low":13.85,"close":14.01,"volume":2758000,"rsi_14":56.99,"sma_20":14.09,"sma_60":13.6,"sma_120":12.76},{"date":"2025-09-03","open":14.03,"high":14.14,"low":13.51,"close":14.05,"volume":4976215,"rsi_14":57.14,"sma_20":14.12,"sma_60":13.63,"sma_120":12.78},{"date":"2025-09-04","open":14.09,"high":14.37,"low":14.03,"close":14.18,"volume":3844277,"rsi_14":62.01,"sma_20":14.15,"sma_60":13.65,"sma_120":12.81},{"date":"2025-09-05","open":14.45,"high":14.59,"low":13.85,"close":14.53,"volume":4361920,"rsi_14":60.74,"sma_20":14.2,"sma_60":13.67,"sma_120":12.83},{"date":"2025-09-08","open":14.54,"high":14.57,"low":14.36,"close":14.42,"volume":3493564,"rsi_14":51.65,"sma_20":14.24,"sma_60":13.7,"sma_120":12.86},{"date":"2025-09-09","open":14.36,"high":14.39,"low":14.18,"close":14.24,"volume":1494851,"rsi_14":51.23,"sma_20":14.29,"sma_60":13.72,"sma_120":12.88},{"date":"2025-09-10","open":14.35,"high":14.54,"low":14.34,"close":14.4,"volume":3754985,"rsi_14":53.24,"sma_20":14.33,"sma_60":13.74,"sma_120":12.9},{"date":"2025-09-11","open":14.42,"high":14.64,"low":14.42,"close":14.54,"volume":3599432,"rsi_14":60.32,"sma_20":14.37,"sma_60":13.76,"sma_120":12.92},{"date":"2025-09-12","open":14.42,"high":14.54,"low":14.41,"close":14.48,"volume":3532686,"rsi_14":49.02,"sma_20":14.42,"sma_60":13.79,"sma_120":12.95},{"date":"2025-09-15","open":14.55,"high":14.69,"low":14.46,"close":14.66,"volume":2014600,"rsi_14":60.82,"sma_20":14.46,"sma_60":13.83,"sma_120":12.98},{"date":"2025-09-16","open":14.72,"high":14.81,"low":14.68,"close":14.73,"volume":2539569,"rsi_14":62.38,"sma_20":14.48,"sma_60":13.86,"sma_120":13.0},{"date":"2025-09-17","open":14.83,"high":15.08,"low":14.78,"close":14.9,"volume":4649808,"rsi_14":66.82,"sma_20":14.51,"sma_60":13.9,"sma_120":13.03},{"date":"2025-09-18","open":14.88,"high":14.95,"low":14.72,"close":14.88,"volume":3925063,"rsi_14":63.13,"sma_20":14.54,"sma_60":13.94,"sma_120":13.06},{"date":"2025-09-19","open":14.91,"high":15.03,"low":14.91,"close":15.01,"volume":4020705,"rsi_14":69.7,"sma_20":14.59,"sma_60":13.98,"sma_120":13.09},{"date":"2025-09-22","open":14.95,"high":15.22,"low":14.91,"close":15.2,"volume":3035915,"rsi_14":80.93,"sma_20":14.63,"sma_60":14.01,"sma_120":13.12},{"date":"2025-09-23","open":15.21,"high":15.24,"low":14.99,"close":15.03,"volume":3874639,"rsi_14":73.91,"sma_20":14.67,"sma_60":14.05,"sma_120":13.15},{"date":"2025-09-24","open":14.96,"high":15.08,"low":14.91,"close":14.98,"volume":3094736,"rsi_14":70.35,"sma_20":14.71,"sma_60":14.08,"sma_120":13.18},{"date":"2025-09-25","open":14.87,"high":15.01,"low":14.8,"close":15.0,"volume":2125253,"rsi_14":64.46,"sma_20":14.75,"sma_60":14.12,"sma_120":13.21},{"date":"2025-09-26","open":14.97,"high":15.08,"low":14.9,"close":15.05,"volume":2705424,"rsi_14":70.0,"sma_20":14.78,"sma_60":14.14,"sma_120":13.25},{"date":"2025-09-29","open":15.16,"high":15.29,"low":15.15,"close":15.25,"volume":2713972,"rsi_14":81.48,"sma_20":14.83,"sma_60":14.17,"sma_120":13.29},{"date":"2025-09-30","open":15.22,"high":15.36,"low":15.06,"close":15.32,"volume":4456364,"rsi_14":80.33,"sma_20":14.9,"sma_60":14.2,"sma_120":13.33},{"date":"2025-10-01","open":15.38,"high":15.76,"low":15.38,"close":15.71,"volume":4314162,"rsi_14":83.24,"sma_20":14.98,"sma_60":14.24,"sma_120":13.37},{"date":"2025-10-02","open":15.72,"high":15.77,"low":15.62,"close":15.72,"volume":2728723,"rsi_14":86.21,"sma_20":15.06,"sma_60":14.28,"sma_120":13.41},{"date":"2025-10-03","open":15.73,"high":15.97,"low":15.69,"close":15.81,"volume":2580101,"rsi_14":85.45,"sma_20":15.13,"sma_60":14.32,"sma_120":13.45},{"date":"2025-10-06","open":15.96,"high":16.05,"low":15.86,"close":15.91,"volume":2840307,"rsi_14":85.63,"sma_20":15.2,"sma_60":14.37,"sma_120":13.49},{"date":"2025-10-07","open":15.96,"high":15.96,"low":15.69,"close":15.72,"volume":2775392,"rsi_14":74.56,"sma_20":15.28,"sma_60":14.41,"sma_120":13.52},{"date":"2025-10-08","open":15.8,"high":15.92,"low":15.75,"close":15.84,"volume":1502554,"rsi_14":77.09,"sma_20":15.35,"sma_60":14.45,"sma_120":13.56},{"date":"2025-10-09","open":15.92,"high":16.1,"low":15.88,"close":15.97,"volume":3002055,"rsi_14":77.09,"sma_20":15.42,"sma_60":14.49,"sma_120":13.6},{"date":"2025-10-10","open":15.98,"high":16.08,"low":15.57,"close":15.62,"volume":2850294,"rsi_14":60.71,"sma_20":15.48,"sma_60":14.53,"sma_120":13.64},{"date":"2025-10-13","open":16.03,"high":16.33,"low":15.99,"close":16.2,"volume":3905086,"rsi_14":74.79,"sma_20":15.56,"sma_60":14.58,"sma_120":13.68},{"date":"2025-10-14","open":16.05,"high":16.39,"low":15.87,"close":16.25,"volume":3088653,"rsi_14":76.89,"sma_20":15.63,"sma_60":14.63,"sma_120":13.72},{"date":"2025-10-15","open":16.55,"high":16.77,"low":16.46,"close":16.69,"volume":4651907,"rsi_14":80.43,"sma_20":15.72,"sma_60":14.67,"sma_120":13.76},{"date":"2025-10-16","open":16.79,"high":16.92,"low":16.56,"close":16.61,"volume":6215382,"rsi_14":77.82,"sma_20":15.81,"sma_60":14.72,"sma_120":13.8},{"date":"2025-10-17","open":16.43,"high":16.5,"low":16.31,"close":16.36,"volume":3962015,"rsi_14":69.31,"sma_20":15.88,"sma_60":14.76,"sma_120":13.84},{"date":"2025-10-20","open":16.57,"high":16.61,"low":16.4,"close":16.43,"volume":3598217,"rsi_14":69.31,"sma_20":15.94,"sma_60":14.81,"sma_120":13.88},{"date":"2025-10-21","open":16.41,"high":16.44,"low":16.1,"close":16.17,"volume":4319788,"rsi_14":58.33,"sma_20":16.0,"sma_60":14.85,"sma_120":13.92},{"date":"2025-10-22","open":16.06,"high":16.13,"low":15.72,"close":15.95,"volume":3371545,"rsi_14":53.87,"sma_20":16.05,"sma_60":14.89,"sma_120":13.95},{"date":"2025-10-23","open":15.92,"high":16.24,"low":15.92,"close":16.17,"volume":2518729,"rsi_14":55.81,"sma_20":16.11,"sma_60":14.94,"sma_120":13.99},{"date":"2025-10-24","open":16.52,"high":16.58,"low":16.41,"close":16.53,"volume":4118266,"rsi_14":59.23,"sma_20":16.18,"sma_60":14.99,"sma_120":14.03},{"date":"2025-10-27","open":16.61,"high":16.63,"low":16.41,"close":16.58,"volume":1604947,"rsi_14":63.35,"sma_20":16.25,"sma_60":15.05,"sma_120":14.07},{"date":"2025-10-28","open":16.69,"high":16.83,"low":16.64,"close":16.71,"volume":4450491,"rsi_14":63.58,"sma_20":16.32,"sma_60":15.1,"sma_120":14.12},{"date":"2025-10-29","open":17.0,"high":17.39,"low":16.97,"close":17.14,"volume":5783030,"rsi_14":66.67,"sma_20":16.39,"sma_60":15.16,"sma_120":14.16},{"date":"2025-10-30","open":17.01,"high":17.05,"low":16.84,"close":16.85,"volume":1677194,"rsi_14":68.01,"sma_20":16.45,"sma_60":15.22,"sma_120":14.2},{"date":"2025-10-31","open":16.94,"high":17.14,"low":16.88,"close":17.12,"volume":4080168,"rsi_14":64.76,"sma_20":16.51,"sma_60":15.28,"sma_120":14.24},{"date":"2025-11-03","open":17.27,"high":17.53,"low":17.24,"close":17.42,"volume":6401711,"rsi_14":67.35,"sma_20":16.59,"sma_60":15.34,"sma_120":14.28},{"date":"2025-11-04","open":17.08,"high":17.29,"low":16.97,"close":16.99,"volume":2801516,"rsi_14":54.44,"sma_20":16.65,"sma_60":15.41,"sma_120":14.32},{"date":"2025-11-05","open":17.3,"high":18.01,"low":17.29,"close":17.91,"volume":5195008,"rsi_14":65.48,"sma_20":16.76,"sma_60":15.48,"sma_120":14.36},{"date":"2025-11-06","open":17.89,"high":17.91,"low":17.52,"close":17.58,"volume":3075629,"rsi_14":64.42,"sma_20":16.84,"sma_60":15.54,"sma_120":14.4},{"date":"2025-11-07","open":17.41,"high":17.51,"low":17.01,"close":17.48,"volume":4766989,"rsi_14":62.21,"sma_20":16.93,"sma_60":15.61,"sma_120":14.44},{"date":"2025-11-10","open":17.85,"high":17.92,"low":17.63,"close":17.82,"volume":7738668,"rsi_14":68.85,"sma_20":17.02,"sma_60":15.68,"sma_120":14.48},{"date":"2025-11-11","open":17.84,"high":17.84,"low":17.46,"close":17.57,"volume":1587195,"rsi_14":68.39,"sma_20":17.08,"sma_60":15.73,"sma_120":14.52},{"date":"2025-11-12","open":17.69,"high":17.69,"low":17.3,"close":17.48,"volume":2642739,"rsi_14":65.21,"sma_20":17.12,"sma_60":15.79,"sma_120":14.57},{"date":"2025-11-13","open":17.36,"high":17.36,"low":16.55,"close":16.69,"volume":5232680,"rsi_14":51.78,"sma_20":17.13,"sma_60":15.83,"sma_120":14.6},{"date":"2025-11-14","open":16.34,"high":17.01,"low":16.29,"close":16.84,"volume":2604194,"rsi_14":52.77,"sma_20":17.15,"sma_60":15.87,"sma_120":14.64},{"date":"2025-11-17","open":16.73,"high":16.91,"low":16.52,"close":16.62,"volume":7109223,"rsi_14":49.09,"sma_20":17.16,"sma_60":15.91,"sma_120":14.67},{"date":"2025-11-18","open":16.37,"high":16.62,"low":16.34,"close":16.43,"volume":10769578,"rsi_14":42.37,"sma_20":17.17,"sma_60":15.95,"sma_120":14.71},{"date":"2025-11-19","open":16.35,"high":16.63,"low":16.35,"close":16.39,"volume":1530595,"rsi_14":44.74,"sma_20":17.2,"sma_60":15.98,"sma_120":14.74},{"date":"2025-11-20","open":16.69,"high":16.77,"low":15.88,"close":15.91,"volume":3986216,"rsi_14":36.97,"sma_20":17.18,"sma_60":16.01,"sma_120":14.77},{"date":"2025-11-21","open":15.86,"high":15.94,"low":15.46,"close":15.9,"volume":4390976,"rsi_14":32.57,"sma_20":17.15,"sma_60":16.04,"sma_120":14.8},{"date":"2025-11-24","open":15.9,"high":16.13,"low":15.89,"close":16.12,"volume":1486243,"rsi_14":39.47,"sma_20":17.13,"sma_60":16.07,"sma_120":14.83},{"date":"2025-11-25","open":16.1,"high":16.77,"low":15.86,"close":16.26,"volume":4261788,"rsi_14":25.37,"sma_20":17.11,"sma_60":16.11,"sma_120":14.86},{"date":"2025-11-26","open":16.43,"high":16.67,"low":16.32,"close":16.62,"volume":3124248,"rsi_14":35.86,"sma_20":17.08,"sma_60":16.15,"sma_120":14.89},{"date":"2025-11-28","open":16.66,"high":16.84,"low":16.6,"close":16.81,"volume":4848425,"rsi_14":40.46,"sma_20":17.08,"sma_60":16.19,"sma_120":14.92},{"date":"2025-12-01","open":16.62,"high":16.67,"low":16.34,"close":16.38,"volume":1903317,"rsi_14":29.72,"sma_20":17.04,"sma_60":16.23,"sma_120":14.95},{"date":"2025-12-02","open":16.58,"high":16.66,"low":16.47,"close":16.55,"volume":1355116,"rsi_14":35.23,"sma_20":17.0,"sma_60":16.26,"sma_120":14.98},{"date":"2025-12-03","open":16.5,"high":16.54,"low":16.35,"close":16.47,"volume":1234373,"rsi_14":35.43,"sma_20":16.97,"sma_60":16.3,"sma_120":15.01},{"date":"2025-12-04","open":16.45,"high":16.82,"low":16.43,"close":16.79,"volume":1961507,"rsi_14":51.64,"sma_20":16.91,"sma_60":16.34,"sma_120":15.04},{"date":"2025-12-05","open":16.79,"high":16.89,"low":16.24,"close":16.69,"volume":1849565,"rsi_14":47.49,"sma_20":16.87,"sma_60":16.38,"sma_120":15.07},{"date":"2025-12-08","open":16.72,"high":16.78,"low":16.39,"close":16.53,"volume":1454588,"rsi_14":48.3,"sma_20":16.82,"sma_60":16.41,"sma_120":15.1},{"date":"2025-12-09","open":16.46,"high":17.32,"low":16.44,"close":16.51,"volume":1505678,"rsi_14":51.45,"sma_20":16.75,"sma_60":16.44,"sma_120":15.13},{"date":"2025-12-10","open":16.43,"high":16.68,"low":16.31,"close":16.57,"volume":1346007,"rsi_14":53.24,"sma_20":16.7,"sma_60":16.47,"sma_120":15.17},{"date":"2025-12-11","open":16.48,"high":16.87,"low":16.36,"close":16.86,"volume":3216303,"rsi_14":68.46,"sma_20":16.67,"sma_60":16.51,"sma_120":15.2},{"date":"2025-12-12","open":16.88,"high":16.89,"low":16.32,"close":16.43,"volume":1957730,"rsi_14":58.75,"sma_20":16.66,"sma_60":16.53,"sma_120":15.23},{"date":"2025-12-15","open":16.55,"high":16.58,"low":16.37,"close":16.41,"volume":1552580,"rsi_14":55.12,"sma_20":16.64,"sma_60":16.55,"sma_120":15.27},{"date":"2025-12-16","open":16.29,"high":16.38,"low":16.15,"close":16.25,"volume":1354665,"rsi_14":47.65,"sma_20":16.61,"sma_60":16.57,"sma_120":15.29},{"date":"2025-12-17","open":16.26,"high":16.35,"low":15.9,"close":15.96,"volume":2292739,"rsi_14":36.21,"sma_20":16.58,"sma_60":16.58,"sma_120":15.32},{"date":"2025-12-18","open":16.12,"high":16.31,"low":16.08,"close":16.14,"volume":3517278,"rsi_14":35.99,"sma_20":16.56,"sma_60":16.6,"sma_120":15.34},{"date":"2025-12-19","open":16.25,"high":16.47,"low":16.23,"close":16.4,"volume":2193759,"rsi_14":47.97,"sma_20":16.58,"sma_60":16.62,"sma_120":15.37},{"date":"2025-12-22","open":16.39,"high":16.64,"low":16.32,"close":16.61,"volume":2143811,"rsi_14":48.73,"sma_20":16.61,"sma_60":16.65,"sma_120":15.4},{"date":"2025-12-23","open":16.56,"high":16.59,"low":16.39,"close":16.5,"volume":1477449,"rsi_14":48.2,"sma_20":16.62,"sma_60":16.67,"sma_120":15.42},{"date":"2025-12-24","open":16.5,"high":16.57,"low":16.45,"close":16.54,"volume":2112665,"rsi_14":42.17,"sma_20":16.63,"sma_60":16.68,"sma_120":15.44},{"date":"2025-12-26","open":16.55,"high":16.61,"low":16.48,"close":16.58,"volume":1091713,"rsi_14":44.86,"sma_20":16.62,"sma_60":16.7,"sma_120":15.47},{"date":"2025-12-29","open":16.44,"high":16.6,"low":16.37,"close":16.48,"volume":1838211,"rsi_14":46.19,"sma_20":16.6,"sma_60":16.71,"sma_120":15.49},{"date":"2025-12-30","open":16.57,"high":16.57,"low":16.39,"close":16.41,"volume":1470583,"rsi_14":45.23,"sma_20":16.59,"sma_60":16.71,"sma_120":15.52},{"date":"2025-12-31","open":16.41,"high":16.45,"low":16.31,"close":16.39,"volume":6697255,"rsi_14":43.46,"sma_20":16.58,"sma_60":16.72,"sma_120":15.54},{"date":"2026-01-02","open":16.66,"high":17.07,"low":16.59,"close":17.05,"volume":6497442,"rsi_14":51.09,"sma_20":16.6,"sma_60":16.74,"sma_120":15.57},{"date":"2026-01-05","open":17.13,"high":17.2,"low":16.87,"close":17.08,"volume":5378586,"rsi_14":61.37,"sma_20":16.61,"sma_60":16.76,"sma_120":15.6},{"date":"2026-01-06","open":17.17,"high":17.27,"low":16.98,"close":17.15,"volume":3806714,"rsi_14":63.03,"sma_20":16.62,"sma_60":16.78,"sma_120":15.64},{"date":"2026-01-07","open":17.09,"high":17.13,"low":16.89,"close":16.93,"volume":3791124,"rsi_14":64.94,"sma_20":16.64,"sma_60":16.8,"sma_120":15.67},{"date":"2026-01-08","open":16.99,"high":17.27,"low":16.99,"close":17.07,"volume":8355333,"rsi_14":75.93,"sma_20":16.66,"sma_60":16.81,"sma_120":15.69},{"date":"2026-01-09","open":17.1,"high":17.29,"low":17.06,"close":17.27,"volume":3840545,"rsi_14":76.15,"sma_20":16.69,"sma_60":16.82,"sma_120":15.72},{"date":"2026-01-12","open":17.14,"high":17.54,"low":17.1,"close":17.51,"volume":4714011,"rsi_14":75.93,"sma_20":16.71,"sma_60":16.84,"sma_120":15.75},{"date":"2026-01-13","open":17.48,"high":17.63,"low":17.38,"close":17.5,"volume":2833468,"rsi_14":72.96,"sma_20":16.76,"sma_60":16.85,"sma_120":15.78},{"date":"2026-01-14","open":17.48,"high":17.5,"low":17.25,"close":17.31,"volume":3584469,"rsi_14":70.1,"sma_20":16.8,"sma_60":16.86,"sma_120":15.81},{"date":"2026-01-15","open":17.41,"high":17.63,"low":17.33,"close":17.46,"volume":4720007,"rsi_14":71.63,"sma_20":16.86,"sma_60":16.88,"sma_120":15.84},{"date":"2026-01-16","open":17.56,"high":17.74,"low":17.44,"close":17.65,"volume":5093970,"rsi_14":73.48,"sma_20":16.95,"sma_60":16.9,"sma_120":15.88},{"date":"2026-01-20","open":17.38,"high":17.57,"low":17.21,"close":17.48,"volume":5589446,"rsi_14":71.31,"sma_20":17.01,"sma_60":16.92,"sma_120":15.91},{"date":"2026-01-21","open":17.54,"high":17.69,"low":17.32,"close":17.69,"volume":4942458,"rsi_14":75.7,"sma_20":17.08,"sma_60":16.95,"sma_120":15.94},{"date":"2026-01-22","open":17.96,"high":18.17,"low":17.88,"close":18.06,"volume":5359014,"rsi_14":79.37,"sma_20":17.15,"sma_60":16.97,"sma_120":15.98},{"date":"2026-01-23","open":18.14,"high":18.34,"low":17.98,"close":18.22,"volume":6115600,"rsi_14":74.89,"sma_20":17.24,"sma_60":17.0,"sma_120":16.02},{"date":"2026-01-26","open":18.16,"high":18.38,"low":18.03,"close":18.15,"volume":7202000,"rsi_14":72.38,"sma_20":17.32,"sma_60":17.02,"sma_120":16.06},{"date":"2026-01-27","open":18.29,"high":18.58,"low":18.18,"close":18.53,"volume":4694900,"rsi_14":75.56,"sma_20":17.42,"sma_60":17.04,"sma_120":16.1},{"date":"2026-01-28","open":18.76,"high":19.05,"low":18.72,"close":18.98,"volume":9065500,"rsi_14":84.98,"sma_20":17.54,"sma_60":17.07,"sma_120":16.15},{"date":"2026-01-29","open":18.95,"high":18.95,"low":18.07,"close":18.46,"volume":8559900,"rsi_14":71.0,"sma_20":17.65,"sma_60":17.09,"sma_120":16.19},{"date":"2026-01-30","open":18.39,"high":18.59,"low":17.97,"close":18.1,"volume":4411900,"rsi_14":61.96,"sma_20":17.73,"sma_60":17.1,"sma_120":16.22},{"date":"2026-02-02","open":18.01,"high":18.28,"low":17.85,"close":18.18,"volume":3880600,"rsi_14":60.12,"sma_20":17.79,"sma_60":17.12,"sma_120":16.26},{"date":"2026-02-03","open":18.4,"high":18.88,"low":17.95,"close":18.71,"volume":7024600,"rsi_14":65.8,"sma_20":17.87,"sma_60":17.13,"sma_120":16.3},{"date":"2026-02-04","open":19.18,"high":19.3,"low":18.25,"close":18.69,"volume":6283000,"rsi_14":68.85,"sma_20":17.95,"sma_60":17.15,"sma_120":16.35},{"date":"2026-02-05","open":18.32,"high":18.47,"low":18.02,"close":18.06,"volume":5094300,"rsi_14":57.25,"sma_20":18.0,"sma_60":17.15,"sma_120":16.38},{"date":"2026-02-06","open":18.5,"high":18.72,"low":18.27,"close":18.56,"volume":3769100,"rsi_14":60.22,"sma_20":18.08,"sma_60":17.16,"sma_120":16.42},{"date":"2026-02-09","open":18.71,"high":19.01,"low":18.59,"close":18.99,"volume":3178000,"rsi_14":66.03,"sma_20":18.16,"sma_60":17.19,"sma_120":16.46},{"date":"2026-02-10","open":18.9,"high":19.04,"low":18.61,"close":18.8,"volume":7041153,"rsi_14":79.86,"sma_20":17.27,"sma_60":17.01,"sma_120":16.03},{"date":"2026-02-11","open":19.03,"high":19.15,"low":18.41,"close":18.99,"volume":5628766,"rsi_14":80.91,"sma_20":17.39,"sma_60":17.04,"sma_120":16.07},{"date":"2026-02-12","open":19.02,"high":19.02,"low":18.25,"close":18.33,"volume":2824381,"rsi_14":66.03,"sma_20":17.48,"sma_60":17.06,"sma_120":16.11},{"date":"2026-02-13","open":18.14,"high":18.5,"low":17.94,"close":18.37,"volume":2791376,"rsi_14":70.57,"sma_20":17.57,"sma_60":17.08,"sma_120":16.15},{"date":"2026-02-17","open":18.38,"high":18.76,"low":18.28,"close":18.68,"volume":2823081,"rsi_14":51.53,"sma_20":18.45,"sma_60":17.33,"sma_120":16.64},{"date":"2026-02-18","open":18.81,"high":19.06,"low":18.7,"close":18.98,"volume":7145400,"rsi_14":50.0,"sma_20":18.53,"sma_60":17.37,"sma_120":16.68},{"date":"2026-02-19","open":18.8,"high":18.93,"low":18.65,"close":18.76,"volume":3953800,"rsi_14":53.36,"sma_20":18.58,"sma_60":17.41,"sma_120":16.71},{"date":"2026-02-20","open":18.65,"high":18.99,"low":18.57,"close":18.86,"volume":2913504,"rsi_14":59.05,"sma_20":18.62,"sma_60":17.46,"sma_120":16.75},{"date":"2026-02-23","open":18.75,"high":18.96,"low":18.63,"close":18.93,"volume":2348300,"rsi_14":58.95,"sma_20":18.66,"sma_60":17.51,"sma_120":16.79},{"date":"2026-02-24","open":18.92,"high":19.33,"low":18.7,"close":19.14,"volume":6777726,"rsi_14":72.09,"sma_20":17.92,"sma_60":17.16,"sma_120":16.28},{"date":"2026-02-25","open":19.08,"high":19.26,"low":19.01,"close":19.04,"volume":3937673,"rsi_14":54.43,"sma_20":18.73,"sma_60":17.59,"sma_120":16.87},{"date":"2026-02-26","open":18.87,"high":18.87,"low":18.33,"close":18.62,"volume":7278599,"rsi_14":66.33,"sma_20":18.09,"sma_60":17.19,"sma_120":16.37},{"date":"2026-02-27","open":18.45,"high":18.49,"low":17.94,"close":18.17,"volume":7180471,"rsi_14":58.24,"sma_20":18.15,"sma_60":17.2,"sma_120":16.41},{"date":"2026-03-02","open":17.75,"high":18.34,"low":17.67,"close":18.28,"volume":6310866,"rsi_14":39.47,"sma_20":18.71,"sma_60":17.67,"sma_120":16.97},{"date":"2026-03-03","open":17.57,"high":17.78,"low":17.29,"close":17.67,"volume":3219646,"rsi_14":35.09,"sma_20":18.68,"sma_60":17.69,"sma_120":16.99},{"date":"2026-03-04","open":17.77,"high":18.12,"low":17.73,"close":18.04,"volume":3231697,"rsi_14":53.62,"sma_20":18.26,"sma_60":17.21,"sma_120":16.5},{"date":"2026-03-05","open":17.88,"high":18.04,"low":17.48,"close":17.74,"volume":4088980,"rsi_14":46.64,"sma_20":18.27,"sma_60":17.23,"sma_120":16.53},{"date":"2026-03-06","open":17.48,"high":17.68,"low":17.33,"close":17.38,"volume":3881518,"rsi_14":33.79,"sma_20":18.27,"sma_60":17.24,"sma_120":16.56},{"date":"2026-03-09","open":17.27,"high":18.02,"low":17.26,"close":17.91,"volume":4026338,"rsi_14":40.72,"sma_20":18.53,"sma_60":17.76,"sma_120":17.1},{"date":"2026-03-10","open":18.06,"high":18.48,"low":18.06,"close":18.2,"volume":9195952,"rsi_14":40.58,"sma_20":18.49,"sma_60":17.78,"sma_120":17.13},{"date":"2026-03-11","open":18.32,"high":18.69,"low":18.32,"close":18.46,"volume":5373664,"rsi_14":50.98,"sma_20":18.37,"sma_60":17.32,"sma_120":16.65},{"date":"2026-03-12","open":18.45,"high":18.56,"low":18.24,"close":18.34,"volume":3787869,"rsi_14":43.81,"sma_20":18.45,"sma_60":17.84,"sma_120":17.18},{"date":"2026-03-13","open":18.5,"high":18.76,"low":18.27,"close":18.33,"volume":3650925,"rsi_14":43.71,"sma_20":18.42,"sma_60":17.39,"sma_120":16.72},{"date":"2026-03-16","open":18.51,"high":18.69,"low":18.33,"close":18.47,"volume":4971403,"rsi_14":41.77,"sma_20":18.4,"sma_60":17.43,"sma_120":16.75},{"date":"2026-03-17","open":18.54,"high":18.72,"low":18.5,"close":18.71,"volume":2871066,"rsi_14":46.08,"sma_20":18.39,"sma_60":17.47,"sma_120":16.79},{"date":"2026-03-18","open":18.62,"high":18.68,"low":18.31,"close":18.32,"volume":3455332,"rsi_14":46.41,"sma_20":18.39,"sma_60":17.49,"sma_120":16.82},{"date":"2026-03-19","open":18.04,"high":18.73,"low":17.93,"close":18.7,"volume":6818790,"rsi_14":56.45,"sma_20":18.4,"sma_60":17.52,"sma_120":16.86},{"date":"2026-03-20","open":18.67,"high":18.78,"low":17.91,"close":18.01,"volume":6749538,"rsi_14":47.12,"sma_20":18.37,"sma_60":17.55,"sma_120":16.89},{"date":"2026-03-23","open":18.25,"high":18.53,"low":17.96,"close":18.13,"volume":3975303,"rsi_14":55.48,"sma_20":18.33,"sma_60":17.57,"sma_120":16.92},{"date":"2026-03-24","open":17.88,"high":18.37,"low":17.87,"close":18.26,"volume":1714814,"rsi_14":52.78,"sma_20":18.29,"sma_60":17.6,"sma_120":16.95},{"date":"2026-03-25","open":18.51,"high":18.84,"low":18.51,"close":18.76,"volume":3760725,"rsi_14":62.26,"sma_20":18.27,"sma_60":17.63,"sma_120":16.99},{"date":"2026-03-26","open":18.39,"high":18.52,"low":17.95,"close":17.98,"volume":5430380,"rsi_14":56.55,"sma_20":18.24,"sma_60":17.65,"sma_120":17.01},{"date":"2026-03-27","open":17.86,"high":18.07,"low":17.71,"close":17.8,"volume":10805388,"rsi_14":48.7,"sma_20":18.22,"sma_60":17.67,"sma_120":17.04},{"date":"2026-03-30","open":18.0,"high":18.0,"low":17.33,"close":17.46,"volume":7429452,"rsi_14":41.36,"sma_20":18.18,"sma_60":17.68,"sma_120":17.06},{"date":"2026-03-31","open":17.6,"high":18.24,"low":17.55,"close":18.24,"volume":7557494,"rsi_14":47.71,"sma_20":18.21,"sma_60":17.71,"sma_120":17.09},{"date":"2026-04-01","open":18.22,"high":18.42,"low":18.12,"close":18.2,"volume":5401967,"rsi_14":48.52,"sma_20":18.22,"sma_60":17.73,"sma_120":17.12},{"date":"2026-04-02","open":17.76,"high":18.29,"low":17.76,"close":18.0,"volume":7989990,"rsi_14":46.64,"sma_20":18.23,"sma_60":17.75,"sma_120":17.14},{"date":"2026-04-06","open":18.03,"high":18.11,"low":17.75,"close":17.84,"volume":5603447,"rsi_14":43.61,"sma_20":18.26,"sma_60":17.78,"sma_120":17.17},{"date":"2026-04-07","open":17.79,"high":17.82,"low":17.45,"close":17.8,"volume":6754347,"rsi_14":40.38,"sma_20":18.25,"sma_60":17.8,"sma_120":17.19},{"date":"2026-04-08","open":18.47,"high":18.64,"low":18.33,"close":18.47,"volume":4451574,"rsi_14":51.5,"sma_20":18.26,"sma_60":17.84,"sma_120":17.21},{"date":"2026-04-09","open":18.41,"high":18.79,"low":18.4,"close":18.59,"volume":2136340,"rsi_14":48.84,"sma_20":18.27,"sma_60":17.89,"sma_120":17.24},{"date":"2026-04-10","open":18.73,"high":19.01,"low":18.67,"close":18.87,"volume":4450220,"rsi_14":59.91,"sma_20":18.3,"sma_60":17.93,"sma_120":17.27},{"date":"2026-04-13","open":18.83,"high":18.95,"low":18.77,"close":18.92,"volume":9273000,"rsi_14":59.25,"sma_20":18.33,"sma_60":17.97,"sma_120":17.31},{"date":"2026-04-14","open":19.38,"high":19.69,"low":19.3,"close":19.68,"volume":6600536,"rsi_14":64.49,"sma_20":18.39,"sma_60":18.02,"sma_120":17.34},{"date":"2026-04-15","open":19.81,"high":19.89,"low":19.43,"close":19.48,"volume":9396649,"rsi_14":57.83,"sma_20":18.43,"sma_60":18.07,"sma_120":17.38},{"date":"2026-04-16","open":19.5,"high":19.53,"low":19.09,"close":19.3,"volume":5889241,"rsi_14":66.5,"sma_20":18.47,"sma_60":18.11,"sma_120":17.4},{"date":"2026-04-17","open":19.53,"high":19.63,"low":19.23,"close":19.35,"volume":7503891,"rsi_14":70.03,"sma_20":18.51,"sma_60":18.16,"sma_120":17.43},{"date":"2026-04-20","open":19.31,"high":19.61,"low":19.19,"close":19.6,"volume":6217289,"rsi_14":78.31,"sma_20":18.59,"sma_60":18.21,"sma_120":17.46},{"date":"2026-04-21","open":19.62,"high":19.84,"low":19.32,"close":19.35,"volume":5995566,"rsi_14":67.08,"sma_20":18.65,"sma_60":18.26,"sma_120":17.49},{"date":"2026-04-22","open":19.73,"high":19.98,"low":19.69,"close":19.8,"volume":5811693,"rsi_14":71.86,"sma_20":18.72,"sma_60":18.31,"sma_120":17.53},{"date":"2026-04-23","open":19.88,"high":20.2,"low":19.8,"close":20.09,"volume":4912505,"rsi_14":77.87,"sma_20":18.79,"sma_60":18.36,"sma_120":17.56},{"date":"2026-04-24","open":20.19,"high":20.19,"low":19.81,"close":19.94,"volume":5947793,"rsi_14":78.07,"sma_20":18.89,"sma_60":18.41,"sma_120":17.59},{"date":"2026-04-27","open":20.11,"high":20.19,"low":19.87,"close":20.13,"volume":6915596,"rsi_14":79.95,"sma_20":19.01,"sma_60":18.46,"sma_120":17.63},{"date":"2026-04-28","open":19.92,"high":20.07,"low":19.61,"close":19.79,"volume":8220023,"rsi_14":68.54,"sma_20":19.12,"sma_60":18.51,"sma_120":17.66},{"date":"2026-04-29","open":20.37,"high":20.44,"low":19.97,"close":20.28,"volume":7808006,"rsi_14":71.5,"sma_20":19.22,"sma_60":18.56,"sma_120":17.69},{"date":"2026-04-30","open":20.55,"high":20.72,"low":20.16,"close":20.71,"volume":6527802,"rsi_14":72.62,"sma_20":19.35,"sma_60":18.61,"sma_120":17.72},{"date":"2026-05-01","open":20.76,"high":21.0,"low":20.6,"close":20.89,"volume":7454441,"rsi_14":73.46,"sma_20":19.49,"sma_60":18.67,"sma_120":17.76},{"date":"2026-05-04","open":20.92,"high":21.03,"low":20.39,"close":20.7,"volume":7781879,"rsi_14":64.11,"sma_20":19.64,"sma_60":18.72,"sma_120":17.79},{"date":"2026-05-05","open":20.94,"high":21.27,"low":20.86,"close":21.23,"volume":8793272,"rsi_14":72.11,"sma_20":19.81,"sma_60":18.79,"sma_120":17.83},{"date":"2026-05-06","open":21.31,"high":21.44,"low":21.01,"close":21.26,"volume":8924905,"rsi_14":75.72,"sma_20":19.95,"sma_60":18.85,"sma_120":17.87},{"date":"2026-05-07","open":21.31,"high":21.32,"low":20.56,"close":20.65,"volume":8866999,"rsi_14":64.92,"sma_20":20.05,"sma_60":18.9,"sma_120":17.91},{"date":"2026-05-08","open":21.02,"high":21.24,"low":20.77,"close":21.1,"volume":5085303,"rsi_14":66.45,"sma_20":20.17,"sma_60":18.96,"sma_120":17.95},{"date":"2026-05-11","open":21.24,"high":22.0,"low":21.21,"close":21.67,"volume":9835522,"rsi_14":73.73,"sma_20":20.3,"sma_60":19.02,"sma_120":17.99},{"date":"2026-05-12","open":21.53,"high":21.55,"low":20.97,"close":21.32,"volume":8198057,"rsi_14":65.9,"sma_20":20.39,"sma_60":19.06,"sma_120":18.03},{"date":"2026-05-13","open":21.78,"high":22.04,"low":21.38,"close":21.82,"volume":8182156,"rsi_14":67.33,"sma_20":20.5,"sma_60":19.11,"sma_120":18.07},{"date":"2026-05-14","open":21.7,"high":22.11,"low":21.29,"close":22.07,"volume":6017533,"rsi_14":70.9,"sma_20":20.64,"sma_60":19.17,"sma_120":18.11},{"date":"2026-05-15","open":21.4,"high":21.96,"low":21.16,"close":21.73,"volume":5664841,"rsi_14":65.28,"sma_20":20.76,"sma_60":19.22,"sma_120":18.15},{"date":"2026-05-18","open":21.88,"high":21.9,"low":20.98,"close":21.27,"volume":7459775,"rsi_14":63.82,"sma_20":20.85,"sma_60":19.27,"sma_120":18.19},{"date":"2026-05-19","open":20.97,"high":21.15,"low":20.47,"close":20.93,"volume":5031865,"rsi_14":56.3,"sma_20":20.93,"sma_60":19.3,"sma_120":18.21},{"date":"2026-05-20","open":21.03,"high":21.66,"low":20.83,"close":21.46,"volume":7823781,"rsi_14":57.04,"sma_20":21.01,"sma_60":19.34,"sma_120":18.25},{"date":"2026-05-21","open":21.31,"high":22.35,"low":21.26,"close":22.12,"volume":6413292,"rsi_14":60.59,"sma_20":21.11,"sma_60":19.39,"sma_120":18.29},{"date":"2026-05-22","open":22.25,"high":22.45,"low":22.05,"close":22.35,"volume":5514829,"rsi_14":64.1,"sma_20":21.23,"sma_60":19.45,"sma_120":18.32},{"date":"2026-05-26","open":22.84,"high":23.13,"low":22.64,"close":22.87,"volume":4093489,"rsi_14":64.04,"sma_20":21.37,"sma_60":19.53,"sma_120":18.37},{"date":"2026-05-27","open":22.93,"high":23.25,"low":22.6,"close":23.09,"volume":5558401,"rsi_14":65.17,"sma_20":21.54,"sma_60":19.61,"sma_120":18.41},{"date":"2026-05-28","open":23.02,"high":23.59,"low":22.97,"close":23.34,"volume":9825587,"rsi_14":73.72,"sma_20":21.69,"sma_60":19.71,"sma_120":18.46},{"date":"2026-05-29","open":23.46,"high":23.72,"low":23.13,"close":23.51,"volume":8429752,"rsi_14":72.36,"sma_20":21.83,"sma_60":19.8,"sma_120":18.51},{"date":"2026-06-01","open":23.32,"high":23.32,"low":22.6,"close":22.98,"volume":5708372,"rsi_14":62.24,"sma_20":21.93,"sma_60":19.89,"sma_120":18.56},{"date":"2026-06-02","open":22.85,"high":23.69,"low":22.81,"close":23.69,"volume":5993518,"rsi_14":70.75,"sma_20":22.08,"sma_60":19.99,"sma_120":18.61},{"date":"2026-06-03","open":23.44,"high":23.47,"low":22.93,"close":23.03,"volume":4662408,"rsi_14":60.31,"sma_20":22.17,"sma_60":20.08,"sma_120":18.67},{"date":"2026-06-04","open":22.68,"high":23.2,"low":22.52,"close":23.04,"volume":3926300,"rsi_14":58.61,"sma_20":22.26,"sma_60":20.16,"sma_120":18.72},{"date":"2026-06-05","open":22.52,"high":22.52,"low":21.09,"close":21.26,"volume":8845967,"rsi_14":46.68,"sma_20":22.29,"sma_60":20.21,"sma_120":18.76},{"date":"2026-06-08","open":21.51,"high":21.57,"low":20.89,"close":20.94,"volume":5292773,"rsi_14":47.62,"sma_20":22.28,"sma_60":20.25,"sma_120":18.8},{"date":"2026-06-09","open":21.29,"high":21.38,"low":19.94,"close":20.58,"volume":6861757,"rsi_14":47.41,"sma_20":22.23,"sma_60":20.29,"sma_120":18.84},{"date":"2026-06-10","open":20.28,"high":20.49,"low":19.79,"close":19.81,"volume":7509406,"rsi_14":38.47,"sma_20":22.15,"sma_60":20.31,"sma_120":19.11},{"date":"2026-06-11","open":20.0,"high":20.73,"low":19.97,"close":20.68,"volume":4162778,"rsi_14":40.3,"sma_20":22.1,"sma_60":20.34,"sma_120":18.91},{"date":"2026-06-12","open":20.76,"high":21.15,"low":20.68,"close":20.86,"volume":3467586,"rsi_14":39.89,"sma_20":22.04,"sma_60":20.38,"sma_120":18.94},{"date":"2026-06-15","open":21.26,"high":21.34,"low":20.85,"close":21.03,"volume":6045729,"rsi_14":36.35,"sma_20":22.0,"sma_60":20.42,"sma_120":18.97},{"date":"2026-06-16","open":20.94,"high":21.35,"low":20.8,"close":20.82,"volume":6452563,"rsi_14":33.24,"sma_20":21.97,"sma_60":20.47,"sma_120":19.01},{"date":"2026-06-17","open":20.75,"high":21.09,"low":20.46,"close":20.48,"volume":3474573,"rsi_14":29.26,"sma_20":21.95,"sma_60":20.51,"sma_120":19.04},{"date":"2026-06-18","open":20.74,"high":21.13,"low":20.44,"close":21.1,"volume":6530300,"rsi_14":33.51,"sma_20":21.93,"sma_60":20.55,"sma_120":19.08},{"date":"2026-06-22","open":21.41,"high":21.75,"low":21.34,"close":21.63,"volume":3142765,"rsi_14":40.59,"sma_20":21.9,"sma_60":20.6,"sma_120":19.12},{"date":"2026-06-23","open":20.61,"high":21.07,"low":20.57,"close":20.67,"volume":3539707,"rsi_14":30.1,"sma_20":21.81,"sma_60":20.64,"sma_120":19.15},{"date":"2026-06-24","open":20.6,"high":20.86,"low":20.23,"close":20.48,"volume":2808892,"rsi_14":32.05,"sma_20":21.69,"sma_60":20.69,"sma_120":19.44},{"date":"2026-06-25","open":20.83,"high":20.87,"low":20.02,"close":20.29,"volume":6705275,"rsi_14":31.14,"sma_20":21.55,"sma_60":20.73,"sma_120":19.21},{"date":"2026-06-26","open":19.98,"high":20.03,"low":19.43,"close":19.5,"volume":9062055,"rsi_14":35.91,"sma_20":21.35,"sma_60":20.75,"sma_120":19.23},{"date":"2026-06-29","open":19.89,"high":19.96,"low":19.43,"close":19.88,"volume":7938019,"rsi_14":41.41,"sma_20":21.17,"sma_60":20.78,"sma_120":19.26},{"date":"2026-06-30","open":20.24,"high":20.61,"low":20.16,"close":20.49,"volume":6833477,"rsi_14":48.96,"sma_20":21.04,"sma_60":20.82,"sma_120":19.29},{"date":"2026-07-01","open":20.3,"high":20.73,"low":20.16,"close":20.18,"volume":6279045,"rsi_14":52.54,"sma_20":20.86,"sma_60":20.86,"sma_120":19.32},{"date":"2026-07-02","open":20.3,"high":20.62,"low":19.37,"close":19.67,"volume":4389622,"rsi_14":40.98,"sma_20":20.69,"sma_60":20.89,"sma_120":19.35},{"date":"2026-07-06","open":19.81,"high":20.29,"low":19.71,"close":20.12,"volume":3271162,"rsi_14":43.55,"sma_20":20.54,"sma_60":20.92,"sma_120":19.38},{"date":"2026-07-07","open":19.78,"high":19.87,"low":19.18,"close":19.33,"volume":4170528,"rsi_14":37.65,"sma_20":20.44,"sma_60":20.93,"sma_120":19.41},{"date":"2026-07-08","open":19.03,"high":19.24,"low":18.7,"close":19.05,"volume":5024427,"rsi_14":37.27,"sma_20":20.34,"sma_60":20.93,"sma_120":19.43},{"date":"2026-07-09","open":19.54,"high":19.57,"low":19.25,"close":19.33,"volume":2367964,"rsi_14":41.65,"sma_20":20.28,"sma_60":20.94,"sma_120":19.45},{"date":"2026-07-10","open":19.39,"high":19.39,"low":19.05,"close":19.25,"volume":5079096,"rsi_14":35.43,"sma_20":20.25,"sma_60":20.93,"sma_120":19.47},{"date":"2026-07-13","open":18.93,"high":19.02,"low":18.55,"close":18.62,"volume":3511677,"rsi_14":26.69,"sma_20":20.14,"sma_60":20.91,"sma_120":19.49},{"date":"2026-07-14","open":19.03,"high":19.25,"low":18.94,"close":19.07,"volume":3805973,"rsi_14":36.51,"sma_20":20.05,"sma_60":20.91,"sma_120":19.51},{"date":"2026-07-15","open":19.25,"high":19.42,"low":18.69,"close":19.08,"volume":3390941,"rsi_14":37.83,"sma_20":19.95,"sma_60":20.9,"sma_120":19.53},{"date":"2026-07-16","open":18.76,"high":18.81,"low":18.26,"close":18.35,"volume":3924657,"rsi_14":34.58,"sma_20":19.83,"sma_60":20.88,"sma_120":19.55},{"date":"2026-07-17","open":18.17,"high":18.61,"low":17.95,"close":18.37,"volume":4327594,"rsi_14":39.76,"sma_20":19.72,"sma_60":20.87,"sma_120":19.56},{"date":"2026-07-20","open":18.53,"high":18.6,"low":18.11,"close":18.14,"volume":4128128,"rsi_14":33.8,"sma_20":19.58,"sma_60":20.84,"sma_120":19.57},{"date":"2026-07-21","open":18.32,"high":18.62,"low":18.26,"close":18.52,"volume":3444883,"rsi_14":30.84,"sma_20":19.42,"sma_60":20.81,"sma_120":19.59},{"date":"2026-07-22","open":18.51,"high":18.73,"low":18.45,"close":18.54,"volume":4373853,"rsi_14":33.09,"sma_20":19.31,"sma_60":20.79,"sma_120":19.6},{"date":"2026-07-23","open":18.42,"high":18.6,"low":18.23,"close":18.37,"volume":5578790,"rsi_14":35.59,"sma_20":19.21,"sma_60":20.76,"sma_120":19.61},{"date":"2026-07-24","open":18.25,"high":18.33,"low":17.73,"close":17.78,"volume":4608527,"rsi_14":24.84,"sma_20":19.08,"sma_60":20.72,"sma_120":19.61},{"date":"2026-07-27","open":17.86,"high":17.93,"low":17.52,"close":17.81,"volume":4310938,"rsi_14":30.46,"sma_20":19.0,"sma_60":20.68,"sma_120":19.62},{"date":"2026-07-28","open":17.47,"high":17.5,"low":17.05,"close":17.2,"volume":7528511,"rsi_14":28.08,"sma_20":18.86,"sma_60":20.62,"sma_120":19.61},{"date":"2026-07-29","open":17.32,"high":17.36,"low":16.77,"close":16.87,"volume":6279869,"rsi_14":21.19,"sma_20":18.68,"sma_60":20.55,"sma_120":19.61},{"date":"2026-07-30","open":17.36,"high":17.74,"low":17.33,"close":17.67,"volume":13260242,"rsi_14":34.17,"sma_20":18.56,"sma_60":20.5,"sma_120":19.61},{"date":"2026-07-31","open":18.04,"high":18.1,"low":17.5,"close":17.55,"volume":8027153,"rsi_14":38.02,"sma_20":18.45,"sma_60":20.44,"sma_120":19.61},{"date":"2026-08-03","open":17.52,"high":18.08,"low":17.43,"close":17.99,"volume":13965776,"rsi_14":37.95,"sma_20":18.34,"sma_60":20.38,"sma_120":19.64},{"date":"2026-08-04","open":18.2,"high":18.59,"low":18.09,"close":18.44,"volume":12690005,"rsi_14":43.5,"sma_20":18.3,"sma_60":20.34,"sma_120":19.64},{"date":"2026-08-05","open":18.29,"high":18.36,"low":18.02,"close":18.1,"volume":8517056,"rsi_14":47.24,"sma_20":18.25,"sma_60":20.29,"sma_120":19.63},{"date":"2026-08-06","open":18.05,"high":18.45,"low":17.9,"close":18.12,"volume":4710220},{"date":"2026-08-07","open":18.47,"high":18.62,"low":18.07,"close":18.3,"volume":9223650,"rsi_14":51.79,"sma_20":18.14,"sma_60":20.18,"sma_120":19.63},{"date":"2026-08-10","open":18.31,"high":18.32,"low":18.04,"close":18.08,"volume":10893952,"rsi_14":44.91,"sma_20":18.12,"sma_60":20.12,"sma_120":19.62},{"date":"2026-08-11","open":18.3,"high":18.45,"low":18.16,"close":18.2,"volume":4793437},{"date":"2026-08-12","open":18.68,"high":18.79,"low":18.13,"close":18.41,"volume":5321042,"rsi_14":50.45,"sma_20":18.04,"sma_60":20.0,"sma_120":19.61},{"date":"2026-08-13","open":18.3,"high":18.52,"low":18.26,"close":18.36,"volume":5359536,"rsi_14":57.4,"sma_20":18.04,"sma_60":19.95,"sma_120":19.61},{"date":"2026-08-14","open":18.25,"high":18.45,"low":18.15,"close":18.21,"volume":4726487,"rsi_14":54.95,"sma_20":18.03,"sma_60":19.9,"sma_120":19.6},{"date":"2026-08-17","open":18.36,"high":18.36,"low":18.05,"close":18.11,"volume":4464482,"rsi_14":62.89,"sma_20":18.03,"sma_60":19.84,"sma_120":19.59},{"date":"2026-08-18","open":17.92,"high":17.96,"low":17.66,"close":17.74,"volume":4861666,"rsi_14":62.18,"sma_20":17.99,"sma_60":19.77,"sma_120":19.58},{"date":"2026-08-19","open":17.84,"high":17.88,"low":17.61,"close":17.83,"volume":6031283,"rsi_14":52.8,"sma_20":17.96,"sma_60":19.69,"sma_120":19.57},{"date":"2026-08-20","open":17.8,"high":17.9,"low":17.54,"close":17.63,"volume":4469098},{"date":"2026-08-21","open":17.68,"high":17.78,"low":17.54,"close":17.59,"volume":8752033,"rsi_14":42.13,"sma_20":17.91,"sma_60":19.51,"sma_120":19.56},{"date":"2026-08-24","open":17.5,"high":17.52,"low":17.3,"close":17.43,"volume":6386157},{"date":"2026-08-25","open":17.73,"high":17.73,"low":17.52,"close":17.65,"volume":6092814,"rsi_14":39.44,"sma_20":17.91,"sma_60":19.31,"sma_120":19.56},{"date":"2026-08-26","open":17.65,"high":17.85,"low":17.56,"close":17.68,"volume":6020818,"rsi_14":39.72,"sma_20":17.95,"sma_60":19.23,"sma_120":19.56},{"date":"2026-08-27","open":17.87,"high":17.93,"low":17.7,"close":17.83,"volume":6697013,"rsi_14":38.86,"sma_20":17.96,"sma_60":19.13,"sma_120":19.56},{"date":"2026-08-28","open":17.79,"high":17.83,"low":17.39,"close":17.48,"volume":6199334,"rsi_14":36.61,"sma_20":17.96,"sma_60":19.03,"sma_120":19.56},{"date":"2026-08-31","open":17.48,"high":17.48,"low":17.26,"close":17.3,"volume":5091907,"rsi_14":30.43,"sma_20":17.92,"sma_60":18.94,"sma_120":19.55},{"date":"2026-09-01","open":17.22,"high":17.3,"low":17.11,"close":17.24,"volume":16268015,"rsi_14":22.79,"sma_20":17.86,"sma_60":18.87,"sma_120":19.54},{"date":"2026-09-02","open":17.2,"high":17.4,"low":17.15,"close":17.37,"volume":5941004,"rsi_14":27.8,"sma_20":17.83,"sma_60":18.81,"sma_120":19.53},{"date":"2026-09-03","open":17.42,"high":17.66,"low":17.32,"close":17.63,"volume":7577516},{"date":"2026-09-04","open":17.61,"high":17.79,"low":17.61,"close":17.77,"volume":6100440,"rsi_14":42.86,"sma_20":17.78,"sma_60":18.72,"sma_120":19.52},{"date":"2026-09-08","open":18.06,"high":18.44,"low":18.04,"close":18.31,"volume":11177725,"rsi_14":61.18,"sma_20":17.79,"sma_60":18.68,"sma_120":19.51},{"date":"2026-09-09","open":18.29,"high":18.45,"low":17.98,"close":18.01,"volume":11973344},{"date":"2026-09-10","open":17.69,"high":17.99,"low":17.61,"close":17.82,"volume":7178629,"rsi_14":53.45,"sma_20":17.75,"sma_60":18.58,"sma_120":19.5},{"date":"2026-09-11","open":17.99,"high":18.1,"low":17.86,"close":17.92,"volume":7006531,"rsi_14":55.87,"sma_20":17.73,"sma_60":18.53,"sma_120":19.5},{"date":"2026-09-14","open":17.42,"high":17.7,"low":17.36,"close":17.56,"volume":5726203,"rsi_14":52.16,"sma_20":17.7,"sma_60":18.48,"sma_120":19.5},{"date":"2026-09-15","open":17.55,"high":17.64,"low":17.41,"close":17.44,"volume":5175866},{"date":"2026-09-16","open":17.61,"high":17.65,"low":17.18,"close":17.32,"volume":6064764,"rsi_14":44.0,"sma_20":17.64,"sma_60":18.35,"sma_120":19.48},{"date":"2026-09-17","open":17.61,"high":17.84,"low":17.59,"close":17.73,"volume":3655502},{"date":"2026-09-18","open":17.81,"high":17.84,"low":17.43,"close":17.56,"volume":5306866,"rsi_14":51.3,"sma_20":17.63,"sma_60":18.25,"sma_120":19.47},{"date":"2026-09-21","open":17.65,"high":17.83,"low":17.52,"close":17.8,"volume":6807754,"rsi_14":57.89,"sma_20":17.64,"sma_60":18.21,"sma_120":19.47},{"date":"2026-09-22","open":17.77,"high":17.9,"low":17.69,"close":17.83,"volume":5882814,"rsi_14":59.49,"sma_20":17.66,"sma_60":18.18,"sma_120":19.47},{"date":"2026-09-23","open":17.73,"high":17.78,"low":17.39,"close":17.42,"volume":6064782,"rsi_14":50.74,"sma_20":17.65,"sma_60":18.14,"sma_120":19.46},{"date":"2026-09-24","open":17.12,"high":17.12,"low":16.83,"close":16.97,"volume":5618911,"rsi_14":40.78,"sma_20":17.62,"sma_60":18.08,"sma_120":19.45},{"date":"2026-09-25","open":17.09,"high":17.34,"low":17.0,"close":17.23,"volume":6544905,"rsi_14":42.7,"sma_20":17.59,"sma_60":18.04,"sma_120":19.45},{"date":"2026-09-28","open":17.08,"high":17.09,"low":16.8,"close":16.81,"volume":7863448,"rsi_14":29.05,"sma_20":17.55,"sma_60":17.99,"sma_120":19.44},{"date":"2026-09-29","open":16.86,"high":17.04,"low":16.8,"close":17.01,"volume":7830042},{"date":"2026-09-30","open":17.19,"high":17.23,"low":17.0,"close":17.0,"volume":5960275,"rsi_14":37.58,"sma_20":17.53,"sma_60":17.9,"sma_120":19.41},{"date":"2026-10-01","open":16.98,"high":17.0,"low":16.7,"close":16.84,"volume":6356872,"rsi_14":33.93,"sma_20":17.5,"sma_60":17.86,"sma_120":19.4},{"date":"2026-10-02","open":17.12,"high":17.29,"low":17.07,"close":17.19,"volume":6081029,"rsi_14":44.48,"sma_20":17.48,"sma_60":17.82,"sma_120":19.38},{"date":"2026-10-05","open":17.31,"high":17.34,"low":17.11,"close":17.29,"volume":7223966,"rsi_14":47.75,"sma_20":17.45,"sma_60":17.79,"sma_120":19.36},{"date":"2026-10-06","open":17.48,"high":17.62,"low":17.42,"close":17.54,"volume":5556896},{"date":"2026-10-07","open":17.21,"high":17.32,"low":17.17,"close":17.31,"volume":3662932,"rsi_14":43.6,"sma_20":17.38,"sma_60":17.74,"sma_120":19.33},{"date":"2026-10-08","open":17.18,"high":17.27,"low":16.95,"close":17.12,"volume":6845345,"rsi_14":43.33,"sma_20":17.34,"sma_60":17.71,"sma_120":19.31},{"date":"2026-10-09","open":17.25,"high":17.31,"low":17.15,"close":17.28,"volume":3883642,"rsi_14":42.02,"sma_20":17.31,"sma_60":17.69,"sma_120":19.29},{"date":"2026-10-12","open":17.29,"high":17.34,"low":17.1,"close":17.12,"volume":3581543,"rsi_14":39.4,"sma_20":17.29,"sma_60":17.67,"sma_120":19.27},{"date":"2026-10-13","open":17.0,"high":17.27,"low":16.96,"close":17.18,"volume":6642155,"rsi_14":46.0,"sma_20":17.28,"sma_60":17.66,"sma_120":19.25},{"date":"2026-10-14","open":16.99,"high":17.05,"low":16.6,"close":16.64,"volume":5190515,"rsi_14":44.66,"sma_20":17.24,"sma_60":17.63,"sma_120":19.22},{"date":"2026-10-15","open":16.28,"high":16.59,"low":16.23,"close":16.55,"volume":4058388,"rsi_14":38.36,"sma_20":17.18,"sma_60":17.59,"sma_120":19.19},{"date":"2026-10-16","open":16.59,"high":16.68,"low":16.28,"close":16.33,"volume":5719597,"rsi_14":41.18,"sma_20":17.12,"sma_60":17.56,"sma_120":19.16},{"date":"2026-10-19","open":16.53,"high":16.53,"low":16.21,"close":16.26,"volume":4975697},{"date":"2026-10-20","open":16.16,"high":16.48,"low":16.15,"close":16.33,"volume":4163997,"rsi_14":37.36,"sma_20":16.97,"sma_60":17.51,"sma_120":19.09},{"date":"2026-10-21","open":16.49,"high":16.55,"low":16.4,"close":16.5,"volume":4030022,"rsi_14":43.61,"sma_20":16.92,"sma_60":17.5,"sma_120":19.06},{"date":"2026-10-22","open":16.28,"high":16.36,"low":16.09,"close":16.17,"volume":6839518,"rsi_14":30.68,"sma_20":16.88,"sma_60":17.48,"sma_120":19.02},{"date":"2026-10-23","open":16.17,"high":16.17,"low":16.02,"close":16.02,"volume":0,"rsi_14":30.68,"sma_20":16.88,"sma_60":17.48,"sma_120":19.02}],"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":"iShares Global Clean Energy ETF","phase":"above-fold","symbol_resolved":true}