{"status":"ok","report":{"price_analysis":{"current":26.1,"change_1d":-2.5,"change_7d":2.1,"change_30d":-7.3,"high_30d":29.78,"low_30d":25.54,"position_in_range":13.0,"support":25.96,"resistance":29.36},"summary":"U.S. Global Jets ETF(JETS)은(는) Industrials를 추종하는 ETF입니다, 순자산 $870.6M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-0.66)가 시그널선(-0.64)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(29) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25~29 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.215946843853814,"macd":-0.6605007775312615,"macd_signal":-0.6440718138503562,"sma_20":27.161,"sma_60":28.895500000000002,"bb_upper":29.045833149114266,"bb_lower":25.276166850885737,"atr_14":0.8300000000000001},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7134,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.71,"summary":"배당수익률 0.71%","metrics":[{"name":"배당수익률","value":0.71,"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":"2026-10-24T00:13:23.077649+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Industrials","issuer":"U.S. Global Investors","category":"Industrials","expense_ratio":0.6,"aum":870601280.0,"aum_display":"$870.6M","dividend_yield":0.79,"tracking_error":null,"holdings":[{"ticker":"DAL","name":"Delta Air Lines Inc","weight":12.69},{"ticker":"AAL","name":"American Airlines Group Inc","weight":12.01},{"ticker":"UAL","name":"United Airlines Holdings Inc","weight":11.57},{"ticker":"LUV","name":"Southwest Airlines Co","weight":9.21},{"ticker":"ULCC","name":"Frontier Group Holdings Inc","weight":5.25},{"ticker":"AC.TO","name":"Air Canada Ordinary Shares (Voting and Variable Voting)","weight":3.91},{"ticker":"JBLU","name":"JetBlue Airways Corp","weight":3.9},{"ticker":"ALGT","name":"Allegiant Travel Co","weight":3.37},{"ticker":"ALK","name":"Alaska Air Group Inc","weight":3.34},{"ticker":"SKYW","name":"SkyWest Inc","weight":2.9}],"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":26.1,"change_pct":-2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.2499},{"date":"2016-10-25","close":24.15},{"date":"2016-10-26","close":23.77},{"date":"2016-10-27","close":23.8142},{"date":"2016-10-28","close":23.7901},{"date":"2016-10-31","close":24.0},{"date":"2016-11-01","close":23.86},{"date":"2016-11-02","close":23.8548},{"date":"2016-11-03","close":23.75},{"date":"2016-11-04","close":23.9592},{"date":"2016-11-07","close":24.58},{"date":"2016-11-08","close":24.84},{"date":"2016-11-09","close":25.16},{"date":"2016-11-10","close":25.375},{"date":"2016-11-11","close":25.58},{"date":"2016-11-14","close":26.09},{"date":"2016-11-15","close":26.58},{"date":"2016-11-16","close":26.358},{"date":"2016-11-17","close":26.8975},{"date":"2016-11-18","close":27.1},{"date":"2016-11-21","close":27.17},{"date":"2016-11-22","close":27.28},{"date":"2016-11-23","close":27.46},{"date":"2016-11-25","close":27.4369},{"date":"2016-11-28","close":27.27},{"date":"2016-11-29","close":27.42},{"date":"2016-11-30","close":27.11},{"date":"2016-12-01","close":27.03},{"date":"2016-12-02","close":27.33},{"date":"2016-12-05","close":27.08},{"date":"2016-12-06","close":27.64},{"date":"2016-12-07","close":28.41},{"date":"2016-12-08","close":28.47},{"date":"2016-12-09","close":28.86},{"date":"2016-12-12","close":28.15},{"date":"2016-12-13","close":28.27},{"date":"2016-12-14","close":28.1201},{"date":"2016-12-15","close":28.66},{"date":"2016-12-16","close":28.49},{"date":"2016-12-19","close":28.67},{"date":"2016-12-20","close":28.99},{"date":"2016-12-21","close":28.9902},{"date":"2016-12-22","close":28.61},{"date":"2016-12-23","close":28.72},{"date":"2016-12-27","close":28.75},{"date":"2016-12-28","close":28.1535},{"date":"2016-12-29","close":28.1128},{"date":"2016-12-30","close":27.87},{"date":"2017-01-03","close":27.92},{"date":"2017-01-04","close":28.38},{"date":"2017-01-05","close":28.11},{"date":"2017-01-06","close":27.945},{"date":"2017-01-09","close":27.97},{"date":"2017-01-10","close":28.57},{"date":"2017-01-11","close":28.7462},{"date":"2017-01-12","close":28.5},{"date":"2017-01-13","close":28.525},{"date":"2017-01-17","close":28.34},{"date":"2017-01-18","close":28.355},{"date":"2017-01-19","close":28.24},{"date":"2017-01-20","close":28.56},{"date":"2017-01-23","close":28.1072},{"date":"2017-01-24","close":28.29},{"date":"2017-01-25","close":28.42},{"date":"2017-01-26","close":28.99},{"date":"2017-01-27","close":28.38},{"date":"2017-01-30","close":27.79},{"date":"2017-01-31","close":27.62},{"date":"2017-02-01","close":27.75},{"date":"2017-02-02","close":27.71},{"date":"2017-02-03","close":27.83},{"date":"2017-02-06","close":27.94},{"date":"2017-02-07","close":27.71},{"date":"2017-02-08","close":27.82},{"date":"2017-02-09","close":28.39},{"date":"2017-02-10","close":28.41},{"date":"2017-02-13","close":28.86},{"date":"2017-02-14","close":28.63},{"date":"2017-02-15","close":29.21},{"date":"2017-02-16","close":29.13},{"date":"2017-02-17","close":29.155},{"date":"2017-02-21","close":29.2102},{"date":"2017-02-22","close":29.1702},{"date":"2017-02-23","close":29.0},{"date":"2017-02-24","close":29.0499},{"date":"2017-02-27","close":29.17},{"date":"2017-02-28","close":29.04},{"date":"2017-03-01","close":29.61},{"date":"2017-03-02","close":28.93},{"date":"2017-03-03","close":29.32},{"date":"2017-03-06","close":28.8504},{"date":"2017-03-07","close":28.4247},{"date":"2017-03-08","close":28.46},{"date":"2017-03-09","close":28.25},{"date":"2017-03-10","close":28.45},{"date":"2017-03-13","close":28.07},{"date":"2017-03-14","close":27.43},{"date":"2017-03-15","close":28.0},{"date":"2017-03-16","close":28.0},{"date":"2017-03-17","close":27.9424},{"date":"2017-03-20","close":27.9783},{"date":"2017-03-21","close":27.3},{"date":"2017-03-22","close":27.45},{"date":"2017-03-23","close":27.76},{"date":"2017-03-24","close":27.83},{"date":"2017-03-27","close":27.89},{"date":"2017-03-28","close":28.25},{"date":"2017-03-29","close":27.98},{"date":"2017-03-30","close":28.065},{"date":"2017-03-31","close":28.03},{"date":"2017-04-03","close":28.09},{"date":"2017-04-04","close":27.59},{"date":"2017-04-05","close":27.625},{"date":"2017-04-06","close":27.69},{"date":"2017-04-07","close":27.8},{"date":"2017-04-10","close":27.8925},{"date":"2017-04-11","close":28.1699},{"date":"2017-04-12","close":28.065},{"date":"2017-04-13","close":27.72},{"date":"2017-04-17","close":28.02},{"date":"2017-04-18","close":27.97},{"date":"2017-04-19","close":28.31},{"date":"2017-04-20","close":28.63},{"date":"2017-04-21","close":28.68},{"date":"2017-04-24","close":29.25},{"date":"2017-04-25","close":29.35},{"date":"2017-04-26","close":29.12},{"date":"2017-04-27","close":28.63},{"date":"2017-04-28","close":28.61},{"date":"2017-05-01","close":28.53},{"date":"2017-05-02","close":29.33},{"date":"2017-05-03","close":29.34},{"date":"2017-05-04","close":29.36},{"date":"2017-05-05","close":29.62},{"date":"2017-05-08","close":29.51},{"date":"2017-05-09","close":30.05},{"date":"2017-05-10","close":30.08},{"date":"2017-05-11","close":29.99},{"date":"2017-05-12","close":29.76},{"date":"2017-05-15","close":30.03},{"date":"2017-05-16","close":30.21},{"date":"2017-05-17","close":29.34},{"date":"2017-05-18","close":29.29},{"date":"2017-05-19","close":29.75},{"date":"2017-05-22","close":29.945},{"date":"2017-05-23","close":30.13},{"date":"2017-05-24","close":30.24},{"date":"2017-05-25","close":30.94},{"date":"2017-05-26","close":30.96},{"date":"2017-05-30","close":30.53},{"date":"2017-05-31","close":30.649},{"date":"2017-06-01","close":30.98},{"date":"2017-06-02","close":31.33},{"date":"2017-06-05","close":31.35},{"date":"2017-06-06","close":31.27},{"date":"2017-06-07","close":31.65},{"date":"2017-06-08","close":31.64},{"date":"2017-06-09","close":31.4702},{"date":"2017-06-12","close":31.21},{"date":"2017-06-13","close":31.3},{"date":"2017-06-14","close":31.26},{"date":"2017-06-15","close":31.05},{"date":"2017-06-16","close":31.03},{"date":"2017-06-19","close":31.52},{"date":"2017-06-20","close":31.0},{"date":"2017-06-21","close":31.21},{"date":"2017-06-22","close":31.29},{"date":"2017-06-23","close":31.27},{"date":"2017-06-26","close":31.3},{"date":"2017-06-27","close":31.24},{"date":"2017-06-28","close":31.4701},{"date":"2017-06-29","close":31.41},{"date":"2017-06-30","close":31.52},{"date":"2017-07-03","close":31.66},{"date":"2017-07-05","close":31.82},{"date":"2017-07-06","close":31.93},{"date":"2017-07-07","close":32.57},{"date":"2017-07-10","close":32.37},{"date":"2017-07-11","close":32.09},{"date":"2017-07-12","close":32.72},{"date":"2017-07-13","close":32.59},{"date":"2017-07-14","close":32.63},{"date":"2017-07-17","close":32.66},{"date":"2017-07-18","close":32.39},{"date":"2017-07-19","close":32.16},{"date":"2017-07-20","close":31.63},{"date":"2017-07-21","close":31.42},{"date":"2017-07-24","close":31.14},{"date":"2017-07-25","close":30.8646},{"date":"2017-07-26","close":30.99},{"date":"2017-07-27","close":30.16},{"date":"2017-07-28","close":30.3},{"date":"2017-07-31","close":30.0},{"date":"2017-08-01","close":30.3},{"date":"2017-08-02","close":30.2},{"date":"2017-08-03","close":30.27},{"date":"2017-08-04","close":30.57},{"date":"2017-08-07","close":30.43},{"date":"2017-08-08","close":30.204},{"date":"2017-08-09","close":30.0099},{"date":"2017-08-10","close":29.58},{"date":"2017-08-11","close":29.645},{"date":"2017-08-14","close":30.0},{"date":"2017-08-15","close":30.0},{"date":"2017-08-16","close":30.02},{"date":"2017-08-17","close":29.02},{"date":"2017-08-18","close":28.9436},{"date":"2017-08-21","close":29.11},{"date":"2017-08-22","close":28.98},{"date":"2017-08-23","close":28.44},{"date":"2017-08-24","close":28.06},{"date":"2017-08-25","close":28.85},{"date":"2017-08-28","close":28.62},{"date":"2017-08-29","close":28.57},{"date":"2017-08-30","close":28.5154},{"date":"2017-08-31","close":28.69},{"date":"2017-09-01","close":28.89},{"date":"2017-09-05","close":28.25},{"date":"2017-09-06","close":28.44},{"date":"2017-09-07","close":28.33},{"date":"2017-09-08","close":28.425},{"date":"2017-09-11","close":29.104},{"date":"2017-09-12","close":29.36},{"date":"2017-09-13","close":29.4821},{"date":"2017-09-14","close":29.37},{"date":"2017-09-15","close":29.2},{"date":"2017-09-18","close":28.94},{"date":"2017-09-19","close":28.85},{"date":"2017-09-20","close":29.15},{"date":"2017-09-21","close":29.28},{"date":"2017-09-22","close":29.4},{"date":"2017-09-25","close":29.41},{"date":"2017-09-26","close":29.54},{"date":"2017-09-27","close":29.58},{"date":"2017-09-28","close":29.6},{"date":"2017-09-29","close":29.638},{"date":"2017-10-02","close":29.72},{"date":"2017-10-03","close":30.94},{"date":"2017-10-04","close":30.91},{"date":"2017-10-05","close":30.91},{"date":"2017-10-06","close":31.05},{"date":"2017-10-09","close":30.78},{"date":"2017-10-10","close":31.34},{"date":"2017-10-11","close":31.48},{"date":"2017-10-12","close":31.41},{"date":"2017-10-13","close":31.5161},{"date":"2017-10-16","close":31.33},{"date":"2017-10-17","close":31.38},{"date":"2017-10-18","close":31.46},{"date":"2017-10-19","close":30.68},{"date":"2017-10-20","close":30.98},{"date":"2017-10-23","close":30.54},{"date":"2017-10-24","close":30.76},{"date":"2017-10-25","close":30.16},{"date":"2017-10-26","close":29.72},{"date":"2017-10-27","close":29.53},{"date":"2017-10-30","close":29.46},{"date":"2017-10-31","close":29.41},{"date":"2017-11-01","close":29.5554},{"date":"2017-11-02","close":29.39},{"date":"2017-11-03","close":29.38},{"date":"2017-11-06","close":29.57},{"date":"2017-11-07","close":29.06},{"date":"2017-11-08","close":29.02},{"date":"2017-11-09","close":28.79},{"date":"2017-11-10","close":28.9701},{"date":"2017-11-13","close":28.74},{"date":"2017-11-14","close":28.85},{"date":"2017-11-15","close":29.24},{"date":"2017-11-16","close":29.8},{"date":"2017-11-17","close":29.57},{"date":"2017-11-20","close":29.65},{"date":"2017-11-21","close":30.18},{"date":"2017-11-22","close":30.2},{"date":"2017-11-24","close":30.15},{"date":"2017-11-27","close":30.02},{"date":"2017-11-28","close":30.49},{"date":"2017-11-29","close":31.29},{"date":"2017-11-30","close":31.87},{"date":"2017-12-01","close":31.4},{"date":"2017-12-04","close":31.98},{"date":"2017-12-05","close":31.58},{"date":"2017-12-06","close":31.45},{"date":"2017-12-07","close":32.03},{"date":"2017-12-08","close":32.19},{"date":"2017-12-11","close":32.24},{"date":"2017-12-12","close":32.0},{"date":"2017-12-13","close":31.98},{"date":"2017-12-14","close":32.08},{"date":"2017-12-15","close":32.41},{"date":"2017-12-18","close":32.784},{"date":"2017-12-19","close":32.72},{"date":"2017-12-20","close":32.98},{"date":"2017-12-21","close":33.32},{"date":"2017-12-22","close":33.27},{"date":"2017-12-26","close":33.383},{"date":"2017-12-27","close":33.2},{"date":"2017-12-28","close":32.73},{"date":"2017-12-29","close":32.56},{"date":"2018-01-02","close":31.9549},{"date":"2018-01-03","close":31.5691},{"date":"2018-01-04","close":31.6165},{"date":"2018-01-05","close":31.6455},{"date":"2018-01-08","close":31.3941},{"date":"2018-01-09","close":31.1814},{"date":"2018-01-10","close":31.8196},{"date":"2018-01-11","close":32.9411},{"date":"2018-01-12","close":33.5116},{"date":"2018-01-16","close":33.1152},{"date":"2018-01-17","close":33.1635},{"date":"2018-01-18","close":33.0475},{"date":"2018-01-19","close":33.0475},{"date":"2018-01-22","close":33.1055},{"date":"2018-01-23","close":33.2989},{"date":"2018-01-24","close":31.9066},{"date":"2018-01-25","close":31.1718},{"date":"2018-01-26","close":31.4812},{"date":"2018-01-29","close":31.4521},{"date":"2018-01-30","close":31.4908},{"date":"2018-01-31","close":31.8389},{"date":"2018-02-01","close":31.8099},{"date":"2018-02-02","close":30.959},{"date":"2018-02-05","close":29.9052},{"date":"2018-02-06","close":30.3693},{"date":"2018-02-07","close":30.6497},{"date":"2018-02-08","close":29.4894},{"date":"2018-02-09","close":29.4604},{"date":"2018-02-12","close":30.1082},{"date":"2018-02-13","close":30.3112},{"date":"2018-02-14","close":30.6013},{"date":"2018-02-15","close":30.9784},{"date":"2018-02-16","close":30.9397},{"date":"2018-02-20","close":30.7463},{"date":"2018-02-21","close":31.1041},{"date":"2018-02-22","close":30.9687},{"date":"2018-02-23","close":31.2394},{"date":"2018-02-26","close":32.0419},{"date":"2018-02-27","close":31.4231},{"date":"2018-02-28","close":31.2975},{"date":"2018-03-01","close":31.0461},{"date":"2018-03-02","close":31.0557},{"date":"2018-03-05","close":31.1524},{"date":"2018-03-06","close":31.2781},{"date":"2018-03-07","close":31.4618},{"date":"2018-03-08","close":31.8002},{"date":"2018-03-09","close":32.3223},{"date":"2018-03-12","close":32.4384},{"date":"2018-03-13","close":32.6994},{"date":"2018-03-14","close":32.2547},{"date":"2018-03-15","close":32.187},{"date":"2018-03-16","close":32.535},{"date":"2018-03-19","close":32.2933},{"date":"2018-03-20","close":32.4287},{"date":"2018-03-21","close":32.0216},{"date":"2018-03-22","close":31.1524},{"date":"2018-03-23","close":30.6883},{"date":"2018-03-26","close":31.1234},{"date":"2018-03-27","close":30.6206},{"date":"2018-03-28","close":30.495},{"date":"2018-03-29","close":31.1234},{"date":"2018-04-02","close":29.9922},{"date":"2018-04-03","close":30.814},{"date":"2018-04-04","close":30.9881},{"date":"2018-04-05","close":31.3564},{"date":"2018-04-06","close":30.7077},{"date":"2018-04-09","close":30.4563},{"date":"2018-04-10","close":30.0985},{"date":"2018-04-11","close":29.6054},{"date":"2018-04-12","close":30.1952},{"date":"2018-04-13","close":30.0309},{"date":"2018-04-16","close":30.3306},{"date":"2018-04-17","close":30.2629},{"date":"2018-04-18","close":30.959},{"date":"2018-04-19","close":30.698},{"date":"2018-04-20","close":30.7077},{"date":"2018-04-23","close":30.6787},{"date":"2018-04-24","close":30.1759},{"date":"2018-04-25","close":30.0889},{"date":"2018-04-26","close":29.6248},{"date":"2018-04-27","close":29.8568},{"date":"2018-04-30","close":29.4894},{"date":"2018-05-01","close":29.6441},{"date":"2018-05-02","close":29.4411},{"date":"2018-05-03","close":29.1317},{"date":"2018-05-04","close":29.4121},{"date":"2018-05-07","close":29.1607},{"date":"2018-05-08","close":29.2574},{"date":"2018-05-09","close":28.89},{"date":"2018-05-10","close":29.0833},{"date":"2018-05-11","close":29.3444},{"date":"2018-05-14","close":29.122},{"date":"2018-05-15","close":29.18},{"date":"2018-05-16","close":29.6054},{"date":"2018-05-17","close":29.5088},{"date":"2018-05-18","close":29.3637},{"date":"2018-05-21","close":29.8181},{"date":"2018-05-22","close":29.3927},{"date":"2018-05-23","close":29.1703},{"date":"2018-05-24","close":29.5764},{"date":"2018-05-25","close":30.1566},{"date":"2018-05-29","close":29.4991},{"date":"2018-05-30","close":29.4314},{"date":"2018-05-31","close":29.3154},{"date":"2018-06-01","close":29.3908},{"date":"2018-06-04","close":29.7891},{"date":"2018-06-05","close":29.4507},{"date":"2018-06-06","close":29.5571},{"date":"2018-06-07","close":29.4121},{"date":"2018-06-08","close":29.3831},{"date":"2018-06-11","close":29.8085},{"date":"2018-06-12","close":29.6538},{"date":"2018-06-13","close":29.6248},{"date":"2018-06-14","close":29.6731},{"date":"2018-06-15","close":29.7698},{"date":"2018-06-18","close":29.7505},{"date":"2018-06-19","close":29.3057},{"date":"2018-06-20","close":29.4797},{"date":"2018-06-21","close":29.5329},{"date":"2018-06-22","close":29.1897},{"date":"2018-06-25","close":28.5419},{"date":"2018-06-26","close":28.3002},{"date":"2018-06-27","close":27.8457},{"date":"2018-06-28","close":27.8071},{"date":"2018-06-29","close":27.9357},{"date":"2018-07-02","close":28.2325},{"date":"2018-07-03","close":28.0101},{"date":"2018-07-05","close":28.3098},{"date":"2018-07-06","close":28.5148},{"date":"2018-07-09","close":28.8223},{"date":"2018-07-10","close":28.6869},{"date":"2018-07-11","close":27.9134},{"date":"2018-07-12","close":28.4355},{"date":"2018-07-13","close":28.7739},{"date":"2018-07-16","close":28.6579},{"date":"2018-07-17","close":28.8706},{"date":"2018-07-18","close":29.6538},{"date":"2018-07-19","close":29.707},{"date":"2018-07-20","close":29.5281},{"date":"2018-07-23","close":29.5958},{"date":"2018-07-24","close":29.0205},{"date":"2018-07-25","close":29.4217},{"date":"2018-07-26","close":30.1275},{"date":"2018-07-27","close":30.2919},{"date":"2018-07-30","close":30.0599},{"date":"2018-07-31","close":30.2919},{"date":"2018-08-01","close":29.7505},{"date":"2018-08-02","close":29.7698},{"date":"2018-08-03","close":29.9922},{"date":"2018-08-06","close":30.0309},{"date":"2018-08-07","close":30.2242},{"date":"2018-08-08","close":30.4369},{"date":"2018-08-09","close":30.289},{"date":"2018-08-10","close":29.7553},{"date":"2018-08-13","close":29.5861},{"date":"2018-08-14","close":29.9052},{"date":"2018-08-15","close":30.0599},{"date":"2018-08-16","close":30.1643},{"date":"2018-08-17","close":30.1275},{"date":"2018-08-20","close":31.0074},{"date":"2018-08-21","close":31.1814},{"date":"2018-08-22","close":30.7463},{"date":"2018-08-23","close":30.6883},{"date":"2018-08-24","close":30.785},{"date":"2018-08-27","close":31.0171},{"date":"2018-08-28","close":31.4231},{"date":"2018-08-29","close":31.4812},{"date":"2018-08-30","close":31.1766},{"date":"2018-08-31","close":31.3651},{"date":"2018-09-04","close":31.4328},{"date":"2018-09-05","close":31.1814},{"date":"2018-09-06","close":30.8527},{"date":"2018-09-07","close":30.9204},{"date":"2018-09-10","close":31.1805},{"date":"2018-09-11","close":31.3458},{"date":"2018-09-12","close":31.0171},{"date":"2018-09-13","close":31.3071},{"date":"2018-09-14","close":31.369},{"date":"2018-09-17","close":31.6455},{"date":"2018-09-18","close":31.6842},{"date":"2018-09-19","close":31.8679},{"date":"2018-09-20","close":31.7712},{"date":"2018-09-21","close":32.1966},{"date":"2018-09-24","close":31.427},{"date":"2018-09-25","close":31.1428},{"date":"2018-09-26","close":31.3845},{"date":"2018-09-27","close":31.5778},{"date":"2018-09-28","close":31.5005},{"date":"2018-10-01","close":30.8914},{"date":"2018-10-02","close":30.4079},{"date":"2018-10-03","close":30.4853},{"date":"2018-10-04","close":30.1759},{"date":"2018-10-05","close":29.8085},{"date":"2018-10-08","close":29.6344},{"date":"2018-10-09","close":29.006},{"date":"2018-10-10","close":28.0391},{"date":"2018-10-11","close":28.0294},{"date":"2018-10-12","close":28.2605},{"date":"2018-10-15","close":28.4935},{"date":"2018-10-16","close":29.2864},{"date":"2018-10-17","close":29.6151},{"date":"2018-10-18","close":28.7643},{"date":"2018-10-19","close":28.7933},{"date":"2018-10-22","close":28.9576},{"date":"2018-10-23","close":28.6869},{"date":"2018-10-24","close":27.4107},{"date":"2018-10-25","close":28.0681},{"date":"2018-10-26","close":27.9038},{"date":"2018-10-29","close":27.7152},{"date":"2018-10-30","close":28.5167},{"date":"2018-10-31","close":28.5032},{"date":"2018-11-01","close":29.3444},{"date":"2018-11-02","close":29.6151},{"date":"2018-11-05","close":29.647},{"date":"2018-11-06","close":29.6054},{"date":"2018-11-07","close":30.3112},{"date":"2018-11-08","close":30.1798},{"date":"2018-11-09","close":30.1566},{"date":"2018-11-12","close":29.8568},{"date":"2018-11-13","close":30.3306},{"date":"2018-11-14","close":30.2919},{"date":"2018-11-15","close":30.1469},{"date":"2018-11-16","close":29.9342},{"date":"2018-11-19","close":29.7215},{"date":"2018-11-20","close":29.2574},{"date":"2018-11-21","close":29.8239},{"date":"2018-11-23","close":30.3596},{"date":"2018-11-26","close":30.2465},{"date":"2018-11-27","close":30.582},{"date":"2018-11-28","close":31.1041},{"date":"2018-11-29","close":31.1447},{"date":"2018-11-30","close":31.8389},{"date":"2018-12-03","close":31.6745},{"date":"2018-12-04","close":30.2146},{"date":"2018-12-06","close":30.4215},{"date":"2018-12-07","close":28.9286},{"date":"2018-12-10","close":28.8416},{"date":"2018-12-11","close":28.8464},{"date":"2018-12-12","close":29.1317},{"date":"2018-12-13","close":28.4162},{"date":"2018-12-14","close":28.2219},{"date":"2018-12-17","close":27.72},{"date":"2018-12-18","close":28.362},{"date":"2018-12-19","close":27.8245},{"date":"2018-12-20","close":27.2076},{"date":"2018-12-21","close":26.5985},{"date":"2018-12-24","close":25.9613},{"date":"2018-12-26","close":27.1399},{"date":"2018-12-27","close":27.0819},{"date":"2018-12-28","close":27.0868},{"date":"2018-12-31","close":27.1257},{"date":"2019-01-02","close":27.2911},{"date":"2019-01-03","close":26.1041},{"date":"2019-01-04","close":27.2327},{"date":"2019-01-07","close":27.5343},{"date":"2019-01-08","close":27.5538},{"date":"2019-01-09","close":28.0695},{"date":"2019-01-10","close":27.943},{"date":"2019-01-11","close":27.9332},{"date":"2019-01-14","close":27.8457},{"date":"2019-01-15","close":27.9235},{"date":"2019-01-16","close":28.3127},{"date":"2019-01-17","close":28.7019},{"date":"2019-01-18","close":28.7992},{"date":"2019-01-22","close":28.303},{"date":"2019-01-23","close":28.3127},{"date":"2019-01-24","close":29.0327},{"date":"2019-01-25","close":29.2273},{"date":"2019-01-28","close":29.5094},{"date":"2019-01-29","close":29.6845},{"date":"2019-01-30","close":30.0737},{"date":"2019-01-31","close":29.9083},{"date":"2019-02-01","close":30.1078},{"date":"2019-02-04","close":30.4434},{"date":"2019-02-05","close":30.5407},{"date":"2019-02-06","close":30.5115},{"date":"2019-02-07","close":30.3461},{"date":"2019-02-08","close":30.2586},{"date":"2019-02-11","close":30.4629},{"date":"2019-02-12","close":30.2975},{"date":"2019-02-13","close":30.4532},{"date":"2019-02-14","close":30.4337},{"date":"2019-02-15","close":30.5018},{"date":"2019-02-19","close":30.6575},{"date":"2019-02-20","close":30.1516},{"date":"2019-02-21","close":30.1224},{"date":"2019-02-22","close":30.3559},{"date":"2019-02-25","close":30.4824},{"date":"2019-02-26","close":30.4629},{"date":"2019-02-27","close":29.9959},{"date":"2019-02-28","close":30.0056},{"date":"2019-03-01","close":29.7721},{"date":"2019-03-04","close":29.2467},{"date":"2019-03-05","close":29.2564},{"date":"2019-03-06","close":28.9256},{"date":"2019-03-07","close":28.4976},{"date":"2019-03-08","close":28.2835},{"date":"2019-03-11","close":28.4878},{"date":"2019-03-12","close":28.05},{"date":"2019-03-13","close":28.5121},{"date":"2019-03-14","close":28.5754},{"date":"2019-03-15","close":28.517},{"date":"2019-03-18","close":28.4178},{"date":"2019-03-19","close":28.5365},{"date":"2019-03-20","close":28.1084},{"date":"2019-03-21","close":28.301},{"date":"2019-03-22","close":27.5927},{"date":"2019-03-25","close":27.437},{"date":"2019-03-26","close":27.5051},{"date":"2019-03-27","close":27.8846},{"date":"2019-03-28","close":27.8749},{"date":"2019-03-29","close":28.3954},{"date":"2019-04-01","close":28.7894},{"date":"2019-04-02","close":29.1981},{"date":"2019-04-03","close":29.5872},{"date":"2019-04-04","close":29.7332},{"date":"2019-04-05","close":29.918},{"date":"2019-04-08","close":29.7322},{"date":"2019-04-09","close":29.4287},{"date":"2019-04-10","close":29.811},{"date":"2019-04-11","close":30.1516},{"date":"2019-04-12","close":30.0932},{"date":"2019-04-15","close":29.8499},{"date":"2019-04-16","close":30.0348},{"date":"2019-04-17","close":30.4201},{"date":"2019-04-18","close":30.3559},{"date":"2019-04-22","close":29.957},{"date":"2019-04-23","close":30.2099},{"date":"2019-04-24","close":30.2099},{"date":"2019-04-25","close":29.8694},{"date":"2019-04-26","close":30.0037},{"date":"2019-04-29","close":30.2975},{"date":"2019-04-30","close":30.4726},{"date":"2019-05-01","close":30.278},{"date":"2019-05-02","close":30.2002},{"date":"2019-05-03","close":30.5115},{"date":"2019-05-06","close":30.2488},{"date":"2019-05-07","close":29.7429},{"date":"2019-05-08","close":29.5581},{"date":"2019-05-09","close":29.4608},{"date":"2019-05-10","close":29.6164},{"date":"2019-05-13","close":28.6435},{"date":"2019-05-14","close":28.9159},{"date":"2019-05-15","close":28.9023},{"date":"2019-05-16","close":29.0132},{"date":"2019-05-17","close":28.7602},{"date":"2019-05-20","close":28.5481},{"date":"2019-05-21","close":28.8867},{"date":"2019-05-22","close":28.3448},{"date":"2019-05-23","close":28.0695},{"date":"2019-05-24","close":28.0403},{"date":"2019-05-28","close":27.8262},{"date":"2019-05-29","close":27.6404},{"date":"2019-05-30","close":27.6024},{"date":"2019-05-31","close":27.116},{"date":"2019-06-03","close":27.1919},{"date":"2019-06-04","close":28.2835},{"date":"2019-06-05","close":28.6727},{"date":"2019-06-06","close":28.6435},{"date":"2019-06-07","close":28.8089},{"date":"2019-06-10","close":28.7904},{"date":"2019-06-11","close":28.8186},{"date":"2019-06-12","close":28.9354},{"date":"2019-06-13","close":29.7429},{"date":"2019-06-14","close":29.4929},{"date":"2019-06-17","close":29.1786},{"date":"2019-06-18","close":29.4316},{"date":"2019-06-19","close":29.5872},{"date":"2019-06-20","close":29.3343},{"date":"2019-06-21","close":29.1105},{"date":"2019-06-24","close":29.0619},{"date":"2019-06-25","close":28.7408},{"date":"2019-06-26","close":28.8186},{"date":"2019-06-27","close":29.0813},{"date":"2019-06-28","close":29.4121},{"date":"2019-07-01","close":29.6456},{"date":"2019-07-02","close":29.6164},{"date":"2019-07-03","close":29.9832},{"date":"2019-07-05","close":30.1224},{"date":"2019-07-08","close":30.2099},{"date":"2019-07-09","close":29.8791},{"date":"2019-07-10","close":30.0543},{"date":"2019-07-11","close":30.0835},{"date":"2019-07-12","close":30.4629},{"date":"2019-07-15","close":30.4532},{"date":"2019-07-16","close":31.0564},{"date":"2019-07-17","close":30.6186},{"date":"2019-07-18","close":30.7742},{"date":"2019-07-19","close":30.4717},{"date":"2019-07-22","close":30.5018},{"date":"2019-07-23","close":31.0467},{"date":"2019-07-24","close":31.4261},{"date":"2019-07-25","close":30.4337},{"date":"2019-07-26","close":30.317},{"date":"2019-07-29","close":30.1613},{"date":"2019-07-30","close":30.0426},{"date":"2019-07-31","close":29.6456},{"date":"2019-08-01","close":29.3537},{"date":"2019-08-02","close":29.1883},{"date":"2019-08-05","close":28.2932},{"date":"2019-08-06","close":28.6143},{"date":"2019-08-07","close":28.7797},{"date":"2019-08-08","close":29.237},{"date":"2019-08-09","close":28.7408},{"date":"2019-08-12","close":27.9916},{"date":"2019-08-13","close":28.05},{"date":"2019-08-14","close":27.1549},{"date":"2019-08-15","close":26.8922},{"date":"2019-08-16","close":27.4468},{"date":"2019-08-19","close":27.7095},{"date":"2019-08-20","close":27.4565},{"date":"2019-08-21","close":27.7387},{"date":"2019-08-22","close":27.797},{"date":"2019-08-23","close":27.116},{"date":"2019-08-26","close":27.2035},{"date":"2019-08-27","close":27.0381},{"date":"2019-08-28","close":27.3008},{"date":"2019-08-29","close":27.9332},{"date":"2019-08-30","close":27.943},{"date":"2019-09-03","close":27.5927},{"date":"2019-09-04","close":27.7873},{"date":"2019-09-05","close":28.3322},{"date":"2019-09-06","close":28.3322},{"date":"2019-09-09","close":28.6143},{"date":"2019-09-10","close":28.8575},{"date":"2019-09-11","close":29.3732},{"date":"2019-09-12","close":29.49},{"date":"2019-09-13","close":29.7916},{"date":"2019-09-16","close":29.0716},{"date":"2019-09-17","close":29.2662},{"date":"2019-09-18","close":29.3537},{"date":"2019-09-19","close":29.13},{"date":"2019-09-20","close":28.9646},{"date":"2019-09-23","close":28.7924},{"date":"2019-09-24","close":28.6668},{"date":"2019-09-25","close":28.8575},{"date":"2019-09-26","close":28.7505},{"date":"2019-09-27","close":28.5384},{"date":"2019-09-30","close":28.5559},{"date":"2019-10-01","close":28.41},{"date":"2019-10-02","close":27.583},{"date":"2019-10-03","close":27.33},{"date":"2019-10-04","close":27.6608},{"date":"2019-10-07","close":27.7785},{"date":"2019-10-08","close":27.6608},{"date":"2019-10-09","close":27.9916},{"date":"2019-10-10","close":28.157},{"date":"2019-10-11","close":28.5657},{"date":"2019-10-14","close":28.6192},{"date":"2019-10-15","close":29.0521},{"date":"2019-10-16","close":29.0132},{"date":"2019-10-17","close":29.091},{"date":"2019-10-18","close":29.1183},{"date":"2019-10-21","close":29.4326},{"date":"2019-10-22","close":29.4316},{"date":"2019-10-23","close":29.4248},{"date":"2019-10-24","close":29.6067},{"date":"2019-10-25","close":30.2488},{"date":"2019-10-28","close":30.4726},{"date":"2019-10-29","close":30.4143},{"date":"2019-10-30","close":30.3286},{"date":"2019-10-31","close":30.1613},{"date":"2019-11-01","close":30.4434},{"date":"2019-11-04","close":30.7869},{"date":"2019-11-05","close":30.9591},{"date":"2019-11-06","close":31.0369},{"date":"2019-11-07","close":31.1829},{"date":"2019-11-08","close":31.1732},{"date":"2019-11-11","close":31.2218},{"date":"2019-11-12","close":30.8813},{"date":"2019-11-13","close":30.8034},{"date":"2019-11-14","close":30.7888},{"date":"2019-11-15","close":30.9825},{"date":"2019-11-18","close":30.8676},{"date":"2019-11-19","close":31.1002},{"date":"2019-11-20","close":30.5592},{"date":"2019-11-21","close":30.4337},{"date":"2019-11-22","close":30.7061},{"date":"2019-11-25","close":31.0272},{"date":"2019-11-26","close":31.1634},{"date":"2019-11-27","close":31.1284},{"date":"2019-11-29","close":31.0564},{"date":"2019-12-02","close":30.7081},{"date":"2019-12-03","close":30.2518},{"date":"2019-12-04","close":30.5115},{"date":"2019-12-05","close":30.4074},{"date":"2019-12-06","close":30.711},{"date":"2019-12-09","close":30.5894},{"date":"2019-12-10","close":30.2917},{"date":"2019-12-11","close":30.2586},{"date":"2019-12-12","close":30.6088},{"date":"2019-12-13","close":30.6867},{"date":"2019-12-16","close":31.0272},{"date":"2019-12-17","close":31.2257},{"date":"2019-12-18","close":31.0467},{"date":"2019-12-19","close":31.2802},{"date":"2019-12-20","close":31.395},{"date":"2019-12-23","close":31.588},{"date":"2019-12-24","close":31.5309},{"date":"2019-12-26","close":31.5654},{"date":"2019-12-27","close":31.136},{"date":"2019-12-30","close":30.9547},{"date":"2019-12-31","close":31.0257},{"date":"2020-01-02","close":31.3694},{"date":"2020-01-03","close":30.6987},{"date":"2020-01-06","close":30.5706},{"date":"2020-01-07","close":30.4751},{"date":"2020-01-08","close":30.8021},{"date":"2020-01-09","close":30.9518},{"date":"2020-01-10","close":30.8848},{"date":"2020-01-13","close":30.935},{"date":"2020-01-14","close":31.1862},{"date":"2020-01-15","close":31.261},{"date":"2020-01-16","close":31.7131},{"date":"2020-01-17","close":31.7623},{"date":"2020-01-21","close":30.7617},{"date":"2020-01-22","close":30.7381},{"date":"2020-01-23","close":31.3684},{"date":"2020-01-24","close":30.808},{"date":"2020-01-27","close":29.7926},{"date":"2020-01-28","close":30.1964},{"date":"2020-01-29","close":29.9216},{"date":"2020-01-30","close":30.1353},{"date":"2020-01-31","close":29.3888},{"date":"2020-02-03","close":29.5936},{"date":"2020-02-04","close":30.4328},{"date":"2020-02-05","close":31.0306},{"date":"2020-02-06","close":30.6888},{"date":"2020-02-07","close":30.3441},{"date":"2020-02-10","close":30.3737},{"date":"2020-02-11","close":31.004},{"date":"2020-02-12","close":31.4373},{"date":"2020-02-13","close":31.201},{"date":"2020-02-14","close":30.8602},{"date":"2020-02-18","close":30.6297},{"date":"2020-02-19","close":30.3737},{"date":"2020-02-20","close":30.354},{"date":"2020-02-21","close":29.9817},{"date":"2020-02-24","close":28.2168},{"date":"2020-02-25","close":26.4932},{"date":"2020-02-26","close":25.5675},{"date":"2020-02-27","close":24.2773},{"date":"2020-02-28","close":23.5386},{"date":"2020-03-02","close":23.3909},{"date":"2020-03-03","close":22.8886},{"date":"2020-03-04","close":23.45},{"date":"2020-03-05","close":21.3325},{"date":"2020-03-06","close":21.5984},{"date":"2020-03-09","close":20.1309},{"date":"2020-03-10","close":21.3719},{"date":"2020-03-11","close":19.8749},{"date":"2020-03-12","close":16.5361},{"date":"2020-03-13","close":17.9346},{"date":"2020-03-16","close":15.9747},{"date":"2020-03-17","close":15.7384},{"date":"2020-03-18","close":12.5671},{"date":"2020-03-19","close":11.9761},{"date":"2020-03-20","close":12.3011},{"date":"2020-03-23","close":12.3898},{"date":"2020-03-24","close":14.7436},{"date":"2020-03-25","close":16.0732},{"date":"2020-03-26","close":16.5657},{"date":"2020-03-27","close":15.3149},{"date":"2020-03-30","close":14.3792},{"date":"2020-03-31","close":14.5073},{"date":"2020-04-01","close":12.9019},{"date":"2020-04-02","close":12.4686},{"date":"2020-04-03","close":12.114},{"date":"2020-04-06","close":12.6163},{"date":"2020-04-07","close":13.2072},{"date":"2020-04-08","close":14.0444},{"date":"2020-04-09","close":15.0686},{"date":"2020-04-13","close":14.3398},{"date":"2020-04-14","close":14.783},{"date":"2020-04-15","close":14.5664},{"date":"2020-04-16","close":13.6012},{"date":"2020-04-17","close":14.133},{"date":"2020-04-20","close":13.7785},{"date":"2020-04-21","close":13.5224},{"date":"2020-04-22","close":13.1974},{"date":"2020-04-23","close":13.1974},{"date":"2020-04-24","close":13.158},{"date":"2020-04-27","close":13.2072},{"date":"2020-04-28","close":14.2118},{"date":"2020-04-29","close":15.3937},{"date":"2020-04-30","close":14.9603},{"date":"2020-05-01","close":13.8769},{"date":"2020-05-04","close":13.2762},{"date":"2020-05-05","close":12.9118},{"date":"2020-05-06","close":12.5178},{"date":"2020-05-07","close":12.6064},{"date":"2020-05-08","close":13.4337},{"date":"2020-05-11","close":13.0496},{"date":"2020-05-12","close":12.4883},{"date":"2020-05-13","close":11.9663},{"date":"2020-05-14","close":11.9663},{"date":"2020-05-15","close":11.8185},{"date":"2020-05-18","close":13.1875},{"date":"2020-05-19","close":13.0102},{"date":"2020-05-20","close":13.483},{"date":"2020-05-21","close":13.7095},{"date":"2020-05-22","close":13.4928},{"date":"2020-05-26","close":15.0785},{"date":"2020-05-27","close":15.7482},{"date":"2020-05-28","close":15.108},{"date":"2020-05-29","close":14.8618},{"date":"2020-06-01","close":15.4331},{"date":"2020-06-02","close":15.7679},{"date":"2020-06-03","close":16.9202},{"date":"2020-06-04","close":18.8801},{"date":"2020-06-05","close":19.7862},{"date":"2020-06-08","close":21.6082},{"date":"2020-06-09","close":20.1506},{"date":"2020-06-10","close":18.6339},{"date":"2020-06-11","close":16.2407},{"date":"2020-06-12","close":17.9839},{"date":"2020-06-15","close":17.8362},{"date":"2020-06-16","close":18.1907},{"date":"2020-06-17","close":17.8559},{"date":"2020-06-18","close":17.7771},{"date":"2020-06-19","close":17.3043},{"date":"2020-06-22","close":17.0286},{"date":"2020-06-23","close":17.0876},{"date":"2020-06-24","close":16.0831},{"date":"2020-06-25","close":16.3293},{"date":"2020-06-26","close":15.7778},{"date":"2020-06-29","close":16.5755},{"date":"2020-06-30","close":16.3982},{"date":"2020-07-01","close":16.2702},{"date":"2020-07-02","close":16.3391},{"date":"2020-07-06","close":16.7035},{"date":"2020-07-07","close":16.0535},{"date":"2020-07-08","close":16.0831},{"date":"2020-07-09","close":15.374},{"date":"2020-07-10","close":15.9353},{"date":"2020-07-13","close":15.6891},{"date":"2020-07-14","close":15.7581},{"date":"2020-07-15","close":16.9793},{"date":"2020-07-16","close":16.4179},{"date":"2020-07-17","close":16.2407},{"date":"2020-07-20","close":15.8861},{"date":"2020-07-21","close":16.024},{"date":"2020-07-22","close":15.955},{"date":"2020-07-23","close":16.0437},{"date":"2020-07-24","close":15.6891},{"date":"2020-07-27","close":15.6005},{"date":"2020-07-28","close":15.8172},{"date":"2020-07-29","close":15.63},{"date":"2020-07-30","close":15.3937},{"date":"2020-07-31","close":15.2065},{"date":"2020-08-03","close":15.2853},{"date":"2020-08-04","close":15.5118},{"date":"2020-08-05","close":16.0338},{"date":"2020-08-06","close":16.3884},{"date":"2020-08-07","close":16.3982},{"date":"2020-08-10","close":17.1861},{"date":"2020-08-11","close":17.3634},{"date":"2020-08-12","close":17.2846},{"date":"2020-08-13","close":17.0483},{"date":"2020-08-14","close":17.1073},{"date":"2020-08-17","close":16.6051},{"date":"2020-08-18","close":16.5164},{"date":"2020-08-19","close":16.5558},{"date":"2020-08-20","close":16.5263},{"date":"2020-08-21","close":16.3884},{"date":"2020-08-24","close":17.3043},{"date":"2020-08-25","close":17.2748},{"date":"2020-08-26","close":17.0286},{"date":"2020-08-27","close":17.5604},{"date":"2020-08-28","close":18.0233},{"date":"2020-08-31","close":17.4914},{"date":"2020-09-01","close":17.5013},{"date":"2020-09-02","close":17.7672},{"date":"2020-09-03","close":17.7278},{"date":"2020-09-04","close":17.974},{"date":"2020-09-08","close":17.9839},{"date":"2020-09-09","close":17.6983},{"date":"2020-09-10","close":17.6687},{"date":"2020-09-11","close":17.6589},{"date":"2020-09-14","close":18.0528},{"date":"2020-09-15","close":18.1218},{"date":"2020-09-16","close":18.6044},{"date":"2020-09-17","close":18.4074},{"date":"2020-09-18","close":17.8755},{"date":"2020-09-21","close":16.7232},{"date":"2020-09-22","close":16.7626},{"date":"2020-09-23","close":16.4475},{"date":"2020-09-24","close":16.3096},{"date":"2020-09-25","close":16.5066},{"date":"2020-09-28","close":17.0384},{"date":"2020-09-29","close":16.6051},{"date":"2020-09-30","close":16.6445},{"date":"2020-10-01","close":16.8611},{"date":"2020-10-02","close":17.0679},{"date":"2020-10-05","close":17.196},{"date":"2020-10-06","close":16.9104},{"date":"2020-10-07","close":17.3831},{"date":"2020-10-08","close":17.6884},{"date":"2020-10-09","close":17.718},{"date":"2020-10-12","close":17.6392},{"date":"2020-10-13","close":17.2551},{"date":"2020-10-14","close":17.2945},{"date":"2020-10-15","close":17.1467},{"date":"2020-10-16","close":17.2255},{"date":"2020-10-19","close":17.4127},{"date":"2020-10-20","close":17.6884},{"date":"2020-10-21","close":17.5308},{"date":"2020-10-22","close":18.2498},{"date":"2020-10-23","close":18.3975},{"date":"2020-10-26","close":17.5111},{"date":"2020-10-27","close":17.0187},{"date":"2020-10-28","close":16.2603},{"date":"2020-10-29","close":16.674},{"date":"2020-10-30","close":16.6641},{"date":"2020-11-02","close":16.6838},{"date":"2020-11-03","close":16.999},{"date":"2020-11-04","close":16.9301},{"date":"2020-11-05","close":17.7278},{"date":"2020-11-06","close":17.4816},{"date":"2020-11-09","close":20.2984},{"date":"2020-11-10","close":19.9832},{"date":"2020-11-11","close":19.4612},{"date":"2020-11-12","close":18.9392},{"date":"2020-11-13","close":19.8453},{"date":"2020-11-16","close":20.5938},{"date":"2020-11-17","close":20.584},{"date":"2020-11-18","close":20.6825},{"date":"2020-11-19","close":20.7415},{"date":"2020-11-20","close":20.4461},{"date":"2020-11-23","close":21.0961},{"date":"2020-11-24","close":22.2189},{"date":"2020-11-25","close":22.2977},{"date":"2020-11-27","close":22.2977},{"date":"2020-11-30","close":21.6969},{"date":"2020-12-01","close":22.0711},{"date":"2020-12-02","close":22.3863},{"date":"2020-12-03","close":23.2333},{"date":"2020-12-04","close":23.1545},{"date":"2020-12-07","close":23.0856},{"date":"2020-12-08","close":23.125},{"date":"2020-12-09","close":22.8196},{"date":"2020-12-10","close":23.1053},{"date":"2020-12-11","close":22.6128},{"date":"2020-12-14","close":22.2484},{"date":"2020-12-15","close":22.6916},{"date":"2020-12-16","close":22.3666},{"date":"2020-12-17","close":22.4158},{"date":"2020-12-18","close":22.1893},{"date":"2020-12-21","close":21.6772},{"date":"2020-12-22","close":21.3325},{"date":"2020-12-23","close":21.9037},{"date":"2020-12-24","close":21.8249},{"date":"2020-12-28","close":21.9923},{"date":"2020-12-29","close":21.9027},{"date":"2020-12-30","close":22.1391},{"date":"2020-12-31","close":22.0505},{"date":"2021-01-04","close":21.2721},{"date":"2021-01-05","close":21.6268},{"date":"2021-01-06","close":21.9519},{"date":"2021-01-07","close":22.0209},{"date":"2021-01-08","close":21.8731},{"date":"2021-01-11","close":21.5578},{"date":"2021-01-12","close":21.9717},{"date":"2021-01-13","close":21.9914},{"date":"2021-01-14","close":22.7205},{"date":"2021-01-15","close":21.9519},{"date":"2021-01-19","close":22.1293},{"date":"2021-01-20","close":22.4643},{"date":"2021-01-21","close":22.0505},{"date":"2021-01-22","close":21.9224},{"date":"2021-01-25","close":21.3805},{"date":"2021-01-26","close":21.4199},{"date":"2021-01-27","close":21.0652},{"date":"2021-01-28","close":21.745},{"date":"2021-01-29","close":21.0652},{"date":"2021-02-01","close":21.2031},{"date":"2021-02-02","close":21.5086},{"date":"2021-02-03","close":22.0505},{"date":"2021-02-04","close":22.553},{"date":"2021-02-05","close":22.7106},{"date":"2021-02-08","close":23.351},{"date":"2021-02-09","close":23.1441},{"date":"2021-02-10","close":23.2032},{"date":"2021-02-11","close":23.0752},{"date":"2021-02-12","close":23.2131},{"date":"2021-02-16","close":23.6368},{"date":"2021-02-17","close":24.0013},{"date":"2021-02-18","close":23.755},{"date":"2021-02-19","close":24.4545},{"date":"2021-02-22","close":25.3019},{"date":"2021-02-23","close":26.031},{"date":"2021-02-24","close":26.6222},{"date":"2021-02-25","close":25.6861},{"date":"2021-02-26","close":25.7256},{"date":"2021-03-01","close":25.8536},{"date":"2021-03-02","close":25.8438},{"date":"2021-03-03","close":26.1591},{"date":"2021-03-04","close":25.4201},{"date":"2021-03-05","close":25.3314},{"date":"2021-03-08","close":26.2477},{"date":"2021-03-09","close":26.1788},{"date":"2021-03-10","close":26.2379},{"date":"2021-03-11","close":26.563},{"date":"2021-03-12","close":27.2724},{"date":"2021-03-15","close":28.2873},{"date":"2021-03-16","close":27.5483},{"date":"2021-03-17","close":28.1395},{"date":"2021-03-18","close":27.6764},{"date":"2021-03-19","close":27.6468},{"date":"2021-03-22","close":26.6222},{"date":"2021-03-23","close":25.5679},{"date":"2021-03-24","close":25.2526},{"date":"2021-03-25","close":25.8733},{"date":"2021-03-26","close":26.2773},{"date":"2021-03-29","close":26.0507},{"date":"2021-03-30","close":26.6911},{"date":"2021-03-31","close":26.5138},{"date":"2021-04-01","close":26.6517},{"date":"2021-04-05","close":27.2035},{"date":"2021-04-06","close":27.4301},{"date":"2021-04-07","close":27.1641},{"date":"2021-04-08","close":27.0852},{"date":"2021-04-09","close":26.898},{"date":"2021-04-12","close":26.3857},{"date":"2021-04-13","close":26.4152},{"date":"2021-04-14","close":26.435},{"date":"2021-04-15","close":26.1886},{"date":"2021-04-16","close":26.0507},{"date":"2021-04-19","close":25.7256},{"date":"2021-04-20","close":24.6713},{"date":"2021-04-21","close":25.2526},{"date":"2021-04-22","close":24.957},{"date":"2021-04-23","close":25.5679},{"date":"2021-04-26","close":25.9423},{"date":"2021-04-27","close":25.8142},{"date":"2021-04-28","close":25.696},{"date":"2021-04-29","close":25.6566},{"date":"2021-04-30","close":25.696},{"date":"2021-05-03","close":25.7748},{"date":"2021-05-04","close":25.2132},{"date":"2021-05-05","close":25.3511},{"date":"2021-05-06","close":25.2428},{"date":"2021-05-07","close":25.7847},{"date":"2021-05-10","close":25.5482},{"date":"2021-05-11","close":25.1541},{"date":"2021-05-12","close":24.4151},{"date":"2021-05-13","close":24.9176},{"date":"2021-05-14","close":25.8931},{"date":"2021-05-17","close":26.1591},{"date":"2021-05-18","close":26.1788},{"date":"2021-05-19","close":25.8832},{"date":"2021-05-20","close":25.6467},{"date":"2021-05-21","close":25.5581},{"date":"2021-05-24","close":25.9226},{"date":"2021-05-25","close":25.8241},{"date":"2021-05-26","close":26.3857},{"date":"2021-05-27","close":26.6714},{"date":"2021-05-28","close":26.4547},{"date":"2021-06-01","close":26.7699},{"date":"2021-06-02","close":26.8586},{"date":"2021-06-03","close":26.0605},{"date":"2021-06-04","close":26.0014},{"date":"2021-06-07","close":26.031},{"date":"2021-06-08","close":26.2773},{"date":"2021-06-09","close":26.1295},{"date":"2021-06-10","close":25.8536},{"date":"2021-06-11","close":25.9423},{"date":"2021-06-14","close":25.5778},{"date":"2021-06-15","close":25.4398},{"date":"2021-06-16","close":25.3807},{"date":"2021-06-17","close":24.9965},{"date":"2021-06-18","close":24.8487},{"date":"2021-06-21","close":25.2526},{"date":"2021-06-22","close":25.0162},{"date":"2021-06-23","close":24.9767},{"date":"2021-06-24","close":24.9275},{"date":"2021-06-25","close":24.6812},{"date":"2021-06-28","close":23.9521},{"date":"2021-06-29","close":23.7156},{"date":"2021-06-30","close":23.824},{"date":"2021-07-01","close":24.2575},{"date":"2021-07-02","close":24.1393},{"date":"2021-07-06","close":23.7451},{"date":"2021-07-07","close":23.3215},{"date":"2021-07-08","close":23.085},{"date":"2021-07-09","close":23.6269},{"date":"2021-07-12","close":23.5382},{"date":"2021-07-13","close":22.9175},{"date":"2021-07-14","close":22.8584},{"date":"2021-07-15","close":22.7106},{"date":"2021-07-16","close":22.0899},{"date":"2021-07-19","close":21.2524},{"date":"2021-07-20","close":22.3264},{"date":"2021-07-21","close":23.016},{"date":"2021-07-22","close":22.75},{"date":"2021-07-23","close":22.6712},{"date":"2021-07-26","close":23.2525},{"date":"2021-07-27","close":22.9569},{"date":"2021-07-28","close":23.2328},{"date":"2021-07-29","close":23.1737},{"date":"2021-07-30","close":22.553},{"date":"2021-08-02","close":22.3559},{"date":"2021-08-03","close":22.3953},{"date":"2021-08-04","close":21.9125},{"date":"2021-08-05","close":22.7106},{"date":"2021-08-06","close":22.7796},{"date":"2021-08-09","close":22.415},{"date":"2021-08-10","close":22.8288},{"date":"2021-08-11","close":23.154},{"date":"2021-08-12","close":22.7599},{"date":"2021-08-13","close":22.4741},{"date":"2021-08-16","close":22.3066},{"date":"2021-08-17","close":21.8042},{"date":"2021-08-18","close":21.6662},{"date":"2021-08-19","close":21.2524},{"date":"2021-08-20","close":21.3312},{"date":"2021-08-23","close":22.0111},{"date":"2021-08-24","close":22.6909},{"date":"2021-08-25","close":22.8683},{"date":"2021-08-26","close":22.6318},{"date":"2021-08-27","close":22.9865},{"date":"2021-08-30","close":22.4249},{"date":"2021-08-31","close":22.6416},{"date":"2021-09-01","close":22.6121},{"date":"2021-09-02","close":22.75},{"date":"2021-09-03","close":22.484},{"date":"2021-09-07","close":22.553},{"date":"2021-09-08","close":22.2081},{"date":"2021-09-09","close":22.6318},{"date":"2021-09-10","close":21.8928},{"date":"2021-09-13","close":22.2869},{"date":"2021-09-14","close":22.0111},{"date":"2021-09-15","close":22.1293},{"date":"2021-09-16","close":22.3559},{"date":"2021-09-17","close":22.415},{"date":"2021-09-20","close":22.553},{"date":"2021-09-21","close":22.3362},{"date":"2021-09-22","close":22.9372},{"date":"2021-09-23","close":23.5678},{"date":"2021-09-24","close":23.9324},{"date":"2021-09-27","close":24.1097},{"date":"2021-09-28","close":23.8043},{"date":"2021-09-29","close":23.686},{"date":"2021-09-30","close":23.2821},{"date":"2021-10-01","close":24.5235},{"date":"2021-10-04","close":24.3757},{"date":"2021-10-05","close":24.2082},{"date":"2021-10-06","close":23.8634},{"date":"2021-10-07","close":23.6466},{"date":"2021-10-08","close":23.6269},{"date":"2021-10-11","close":23.4496},{"date":"2021-10-12","close":23.6466},{"date":"2021-10-13","close":23.0653},{"date":"2021-10-14","close":23.2328},{"date":"2021-10-15","close":23.2328},{"date":"2021-10-18","close":22.9963},{"date":"2021-10-19","close":22.75},{"date":"2021-10-20","close":22.6022},{"date":"2021-10-21","close":22.5825},{"date":"2021-10-22","close":22.2672},{"date":"2021-10-25","close":22.2475},{"date":"2021-10-26","close":22.2475},{"date":"2021-10-27","close":21.8633},{"date":"2021-10-28","close":22.0308},{"date":"2021-10-29","close":21.8928},{"date":"2021-11-01","close":22.5136},{"date":"2021-11-02","close":22.3953},{"date":"2021-11-03","close":22.9471},{"date":"2021-11-04","close":22.8091},{"date":"2021-11-05","close":24.2673},{"date":"2021-11-08","close":24.425},{"date":"2021-11-09","close":24.3068},{"date":"2021-11-10","close":23.686},{"date":"2021-11-11","close":23.5185},{"date":"2021-11-12","close":23.0653},{"date":"2021-11-15","close":23.2131},{"date":"2021-11-16","close":22.6515},{"date":"2021-11-17","close":22.5037},{"date":"2021-11-18","close":22.1391},{"date":"2021-11-19","close":21.7549},{"date":"2021-11-22","close":21.8731},{"date":"2021-11-23","close":21.7746},{"date":"2021-11-24","close":21.7943},{"date":"2021-11-26","close":20.2277},{"date":"2021-11-29","close":20.2474},{"date":"2021-11-30","close":19.9912},{"date":"2021-12-01","close":19.0946},{"date":"2021-12-02","close":20.2671},{"date":"2021-12-03","close":19.8237},{"date":"2021-12-06","close":20.878},{"date":"2021-12-07","close":20.8878},{"date":"2021-12-08","close":21.282},{"date":"2021-12-09","close":21.0258},{"date":"2021-12-10","close":20.809},{"date":"2021-12-13","close":20.0504},{"date":"2021-12-14","close":19.8927},{"date":"2021-12-15","close":19.9026},{"date":"2021-12-16","close":19.4395},{"date":"2021-12-17","close":19.7351},{"date":"2021-12-20","close":19.6957},{"date":"2021-12-21","close":20.7302},{"date":"2021-12-22","close":20.878},{"date":"2021-12-23","close":21.2063},{"date":"2021-12-27","close":21.1666},{"date":"2021-12-28","close":21.2857},{"date":"2021-12-29","close":20.9683},{"date":"2021-12-30","close":20.9583},{"date":"2021-12-31","close":20.9187},{"date":"2022-01-03","close":21.5931},{"date":"2022-01-04","close":21.9105},{"date":"2022-01-05","close":21.5336},{"date":"2022-01-06","close":21.5336},{"date":"2022-01-07","close":22.0296},{"date":"2022-01-10","close":21.732},{"date":"2022-01-11","close":22.0792},{"date":"2022-01-12","close":21.8808},{"date":"2022-01-13","close":22.3668},{"date":"2022-01-14","close":22.0593},{"date":"2022-01-18","close":21.6527},{"date":"2022-01-19","close":21.3154},{"date":"2022-01-20","close":21.2063},{"date":"2022-01-21","close":20.6905},{"date":"2022-01-24","close":20.5715},{"date":"2022-01-25","close":20.6509},{"date":"2022-01-26","close":20.512},{"date":"2022-01-27","close":20.2144},{"date":"2022-01-28","close":20.2541},{"date":"2022-01-31","close":21.0476},{"date":"2022-02-01","close":21.4741},{"date":"2022-02-02","close":21.365},{"date":"2022-02-03","close":20.9385},{"date":"2022-02-04","close":20.8393},{"date":"2022-02-07","close":21.4245},{"date":"2022-02-08","close":22.3073},{"date":"2022-02-09","close":22.9123},{"date":"2022-02-10","close":22.9024},{"date":"2022-02-11","close":21.9899},{"date":"2022-02-14","close":21.9701},{"date":"2022-02-15","close":23.2297},{"date":"2022-02-16","close":23.2397},{"date":"2022-02-17","close":22.6445},{"date":"2022-02-18","close":22.3767},{"date":"2022-02-22","close":21.9304},{"date":"2022-02-23","close":21.2261},{"date":"2022-02-24","close":21.2857},{"date":"2022-02-25","close":21.7816},{"date":"2022-02-28","close":21.3055},{"date":"2022-03-01","close":20.2243},{"date":"2022-03-02","close":20.5616},{"date":"2022-03-03","close":19.8574},{"date":"2022-03-04","close":18.8754},{"date":"2022-03-07","close":16.7726},{"date":"2022-03-08","close":17.5661},{"date":"2022-03-09","close":18.5282},{"date":"2022-03-10","close":18.3795},{"date":"2022-03-11","close":18.0521},{"date":"2022-03-14","close":18.1612},{"date":"2022-03-15","close":19.2226},{"date":"2022-03-16","close":20.1847},{"date":"2022-03-17","close":20.145},{"date":"2022-03-18","close":20.4426},{"date":"2022-03-21","close":19.9367},{"date":"2022-03-22","close":20.383},{"date":"2022-03-23","close":20.0954},{"date":"2022-03-24","close":20.5219},{"date":"2022-03-25","close":20.6707},{"date":"2022-03-28","close":20.8492},{"date":"2022-03-29","close":21.5733},{"date":"2022-03-30","close":21.5138},{"date":"2022-03-31","close":21.5832},{"date":"2022-04-01","close":21.5535},{"date":"2022-04-04","close":21.5435},{"date":"2022-04-05","close":21.3055},{"date":"2022-04-06","close":20.5913},{"date":"2022-04-07","close":20.3037},{"date":"2022-04-08","close":19.9764},{"date":"2022-04-11","close":20.2243},{"date":"2022-04-12","close":20.393},{"date":"2022-04-13","close":21.4741},{"date":"2022-04-14","close":21.5832},{"date":"2022-04-18","close":21.3353},{"date":"2022-04-19","close":21.9304},{"date":"2022-04-20","close":21.9998},{"date":"2022-04-21","close":22.6148},{"date":"2022-04-22","close":22.1684},{"date":"2022-04-25","close":22.0692},{"date":"2022-04-26","close":21.1468},{"date":"2022-04-27","close":21.3452},{"date":"2022-04-28","close":21.7816},{"date":"2022-04-29","close":21.2857},{"date":"2022-05-02","close":21.1369},{"date":"2022-05-03","close":21.2857},{"date":"2022-05-04","close":21.5535},{"date":"2022-05-05","close":20.7996},{"date":"2022-05-06","close":20.2442},{"date":"2022-05-09","close":18.9547},{"date":"2022-05-10","close":19.1234},{"date":"2022-05-11","close":18.6671},{"date":"2022-05-12","close":18.2704},{"date":"2022-05-13","close":18.9845},{"date":"2022-05-16","close":18.9547},{"date":"2022-05-17","close":20.0359},{"date":"2022-05-18","close":19.3515},{"date":"2022-05-19","close":19.3614},{"date":"2022-05-20","close":19.0936},{"date":"2022-05-23","close":19.3912},{"date":"2022-05-24","close":18.4985},{"date":"2022-05-25","close":18.9151},{"date":"2022-05-26","close":19.8871},{"date":"2022-05-27","close":20.4326},{"date":"2022-05-31","close":20.3136},{"date":"2022-06-01","close":19.6887},{"date":"2022-06-02","close":19.9962},{"date":"2022-06-03","close":19.4606},{"date":"2022-06-06","close":19.6788},{"date":"2022-06-07","close":19.9367},{"date":"2022-06-08","close":19.4209},{"date":"2022-06-09","close":18.7564},{"date":"2022-06-10","close":18.0621},{"date":"2022-06-13","close":16.8222},{"date":"2022-06-14","close":16.6536},{"date":"2022-06-15","close":16.9115},{"date":"2022-06-16","close":15.9196},{"date":"2022-06-17","close":16.4552},{"date":"2022-06-21","close":16.5842},{"date":"2022-06-22","close":16.6635},{"date":"2022-06-23","close":16.5247},{"date":"2022-06-24","close":17.2785},{"date":"2022-06-27","close":16.9214},{"date":"2022-06-28","close":16.7925},{"date":"2022-06-29","close":16.5445},{"date":"2022-06-30","close":16.366},{"date":"2022-07-01","close":16.6933},{"date":"2022-07-05","close":16.7329},{"date":"2022-07-06","close":16.485},{"date":"2022-07-07","close":16.6933},{"date":"2022-07-08","close":16.6933},{"date":"2022-07-11","close":16.3064},{"date":"2022-07-12","close":16.9412},{"date":"2022-07-13","close":16.8024},{"date":"2022-07-14","close":16.6834},{"date":"2022-07-15","close":16.9313},{"date":"2022-07-18","close":17.0603},{"date":"2022-07-19","close":17.7645},{"date":"2022-07-20","close":17.8538},{"date":"2022-07-21","close":17.3677},{"date":"2022-07-22","close":17.09},{"date":"2022-07-25","close":17.1694},{"date":"2022-07-26","close":16.8222},{"date":"2022-07-27","close":17.338},{"date":"2022-07-28","close":17.4173},{"date":"2022-07-29","close":17.5562},{"date":"2022-08-01","close":17.7447},{"date":"2022-08-02","close":17.5661},{"date":"2022-08-03","close":18.0918},{"date":"2022-08-04","close":18.1811},{"date":"2022-08-05","close":18.1117},{"date":"2022-08-08","close":18.3199},{"date":"2022-08-09","close":18.0025},{"date":"2022-08-10","close":18.4291},{"date":"2022-08-11","close":18.4588},{"date":"2022-08-12","close":18.7465},{"date":"2022-08-15","close":18.925},{"date":"2022-08-16","close":19.0936},{"date":"2022-08-17","close":18.6175},{"date":"2022-08-18","close":18.5679},{"date":"2022-08-19","close":17.953},{"date":"2022-08-22","close":17.4669},{"date":"2022-08-23","close":17.5959},{"date":"2022-08-24","close":17.7744},{"date":"2022-08-25","close":18.1712},{"date":"2022-08-26","close":17.576},{"date":"2022-08-29","close":17.3777},{"date":"2022-08-30","close":17.3082},{"date":"2022-08-31","close":17.0305},{"date":"2022-09-01","close":16.9214},{"date":"2022-09-02","close":16.8817},{"date":"2022-09-06","close":16.971},{"date":"2022-09-07","close":17.5661},{"date":"2022-09-08","close":17.4669},{"date":"2022-09-09","close":17.7645},{"date":"2022-09-12","close":17.9827},{"date":"2022-09-13","close":17.2686},{"date":"2022-09-14","close":17.5562},{"date":"2022-09-15","close":17.5661},{"date":"2022-09-16","close":16.8718},{"date":"2022-09-19","close":17.2586},{"date":"2022-09-20","close":17.0603},{"date":"2022-09-21","close":16.3759},{"date":"2022-09-22","close":15.8899},{"date":"2022-09-23","close":15.3344},{"date":"2022-09-26","close":14.9476},{"date":"2022-09-27","close":15.1856},{"date":"2022-09-28","close":15.5923},{"date":"2022-09-29","close":15.0864},{"date":"2022-09-30","close":14.8881},{"date":"2022-10-03","close":15.1162},{"date":"2022-10-04","close":16.1874},{"date":"2022-10-05","close":16.0486},{"date":"2022-10-06","close":15.9097},{"date":"2022-10-07","close":15.4435},{"date":"2022-10-10","close":15.3443},{"date":"2022-10-11","close":15.2451},{"date":"2022-10-12","close":15.4336},{"date":"2022-10-13","close":15.7807},{"date":"2022-10-14","close":15.751},{"date":"2022-10-17","close":16.0684},{"date":"2022-10-18","close":16.4751},{"date":"2022-10-19","close":16.4751},{"date":"2022-10-20","close":16.3461},{"date":"2022-10-21","close":16.5941},{"date":"2022-10-24","close":16.8123},{"date":"2022-10-25","close":17.1892},{"date":"2022-10-26","close":17.1297},{"date":"2022-10-27","close":17.3479},{"date":"2022-10-28","close":17.5264},{"date":"2022-10-31","close":17.5959},{"date":"2022-11-01","close":17.6851},{"date":"2022-11-02","close":17.1793},{"date":"2022-11-03","close":17.1595},{"date":"2022-11-04","close":17.586},{"date":"2022-11-07","close":17.7447},{"date":"2022-11-08","close":17.6951},{"date":"2022-11-09","close":17.5264},{"date":"2022-11-10","close":18.3795},{"date":"2022-11-11","close":18.5679},{"date":"2022-11-14","close":18.3199},{"date":"2022-11-15","close":18.4985},{"date":"2022-11-16","close":18.0521},{"date":"2022-11-17","close":17.9728},{"date":"2022-11-18","close":18.0323},{"date":"2022-11-21","close":17.9034},{"date":"2022-11-22","close":17.943},{"date":"2022-11-23","close":18.2307},{"date":"2022-11-25","close":18.4588},{"date":"2022-11-28","close":17.9331},{"date":"2022-11-29","close":18.2505},{"date":"2022-11-30","close":18.5878},{"date":"2022-12-01","close":18.5084},{"date":"2022-12-02","close":18.5878},{"date":"2022-12-05","close":18.5481},{"date":"2022-12-06","close":18.5481},{"date":"2022-12-07","close":17.943},{"date":"2022-12-08","close":17.8934},{"date":"2022-12-09","close":17.9629},{"date":"2022-12-12","close":18.4489},{"date":"2022-12-13","close":17.9232},{"date":"2022-12-14","close":17.9133},{"date":"2022-12-15","close":17.457},{"date":"2022-12-16","close":17.3082},{"date":"2022-12-19","close":17.0404},{"date":"2022-12-20","close":17.1099},{"date":"2022-12-21","close":17.338},{"date":"2022-12-22","close":16.971},{"date":"2022-12-23","close":17.09},{"date":"2022-12-27","close":16.8718},{"date":"2022-12-28","close":16.4651},{"date":"2022-12-29","close":16.9016},{"date":"2022-12-30","close":16.9412},{"date":"2023-01-03","close":16.8321},{"date":"2023-01-04","close":17.7149},{"date":"2023-01-05","close":17.9133},{"date":"2023-01-06","close":18.2803},{"date":"2023-01-09","close":18.5778},{"date":"2023-01-10","close":19.0242},{"date":"2023-01-11","close":19.0936},{"date":"2023-01-12","close":19.9764},{"date":"2023-01-13","close":20.0061},{"date":"2023-01-17","close":20.0855},{"date":"2023-01-18","close":19.8078},{"date":"2023-01-19","close":19.778},{"date":"2023-01-20","close":20.0756},{"date":"2023-01-23","close":20.0855},{"date":"2023-01-24","close":20.0756},{"date":"2023-01-25","close":20.3037},{"date":"2023-01-26","close":20.2739},{"date":"2023-01-27","close":20.1351},{"date":"2023-01-30","close":19.8276},{"date":"2023-01-31","close":20.0359},{"date":"2023-02-01","close":20.2343},{"date":"2023-02-02","close":20.8691},{"date":"2023-02-03","close":20.5715},{"date":"2023-02-06","close":20.4326},{"date":"2023-02-07","close":20.4326},{"date":"2023-02-08","close":20.393},{"date":"2023-02-09","close":19.9565},{"date":"2023-02-10","close":19.4904},{"date":"2023-02-13","close":19.778},{"date":"2023-02-14","close":20.0954},{"date":"2023-02-15","close":20.1549},{"date":"2023-02-16","close":19.7978},{"date":"2023-02-17","close":19.7383},{"date":"2023-02-21","close":19.1432},{"date":"2023-02-22","close":19.1432},{"date":"2023-02-23","close":19.3912},{"date":"2023-02-24","close":19.1928},{"date":"2023-02-27","close":19.3614},{"date":"2023-02-28","close":19.5995},{"date":"2023-03-01","close":19.6391},{"date":"2023-03-02","close":19.7284},{"date":"2023-03-03","close":19.9565},{"date":"2023-03-06","close":19.8276},{"date":"2023-03-07","close":19.9565},{"date":"2023-03-08","close":20.0458},{"date":"2023-03-09","close":19.4308},{"date":"2023-03-10","close":19.0043},{"date":"2023-03-13","close":18.3001},{"date":"2023-03-14","close":18.191},{"date":"2023-03-15","close":17.4074},{"date":"2023-03-16","close":17.7149},{"date":"2023-03-17","close":17.3777},{"date":"2023-03-20","close":17.3876},{"date":"2023-03-21","close":17.7943},{"date":"2023-03-22","close":17.3777},{"date":"2023-03-23","close":17.1991},{"date":"2023-03-24","close":17.1495},{"date":"2023-03-27","close":17.3777},{"date":"2023-03-28","close":17.5364},{"date":"2023-03-29","close":17.9133},{"date":"2023-03-30","close":18.1513},{"date":"2023-03-31","close":18.4786},{"date":"2023-04-03","close":18.2902},{"date":"2023-04-04","close":18.1712},{"date":"2023-04-05","close":17.9034},{"date":"2023-04-06","close":17.9827},{"date":"2023-04-10","close":18.1712},{"date":"2023-04-11","close":18.4489},{"date":"2023-04-12","close":17.8736},{"date":"2023-04-13","close":17.9133},{"date":"2023-04-14","close":17.7843},{"date":"2023-04-17","close":18.0224},{"date":"2023-04-18","close":18.191},{"date":"2023-04-19","close":18.4886},{"date":"2023-04-20","close":18.1811},{"date":"2023-04-21","close":18.1017},{"date":"2023-04-24","close":18.0323},{"date":"2023-04-25","close":17.6256},{"date":"2023-04-26","close":17.4471},{"date":"2023-04-27","close":17.5364},{"date":"2023-04-28","close":17.9232},{"date":"2023-05-01","close":17.9827},{"date":"2023-05-02","close":17.8339},{"date":"2023-05-03","close":17.8934},{"date":"2023-05-04","close":17.3777},{"date":"2023-05-05","close":17.8042},{"date":"2023-05-08","close":17.9728},{"date":"2023-05-09","close":18.0323},{"date":"2023-05-10","close":17.8438},{"date":"2023-05-11","close":17.7347},{"date":"2023-05-12","close":17.576},{"date":"2023-05-15","close":17.7843},{"date":"2023-05-16","close":17.705},{"date":"2023-05-17","close":18.4588},{"date":"2023-05-18","close":18.5084},{"date":"2023-05-19","close":18.3001},{"date":"2023-05-22","close":18.2505},{"date":"2023-05-23","close":18.1414},{"date":"2023-05-24","close":17.7943},{"date":"2023-05-25","close":18.0125},{"date":"2023-05-26","close":18.072},{"date":"2023-05-30","close":18.1712},{"date":"2023-05-31","close":18.1315},{"date":"2023-06-01","close":18.1612},{"date":"2023-06-02","close":18.6373},{"date":"2023-06-05","close":18.6076},{"date":"2023-06-06","close":18.925},{"date":"2023-06-07","close":19.0341},{"date":"2023-06-08","close":19.1432},{"date":"2023-06-09","close":19.3118},{"date":"2023-06-12","close":19.659},{"date":"2023-06-13","close":20.0656},{"date":"2023-06-14","close":20.2045},{"date":"2023-06-15","close":20.383},{"date":"2023-06-16","close":20.4029},{"date":"2023-06-20","close":20.3335},{"date":"2023-06-21","close":20.3136},{"date":"2023-06-22","close":20.3136},{"date":"2023-06-23","close":20.0458},{"date":"2023-06-26","close":20.0161},{"date":"2023-06-27","close":20.8988},{"date":"2023-06-28","close":21.0575},{"date":"2023-06-29","close":20.9583},{"date":"2023-06-30","close":21.246},{"date":"2023-07-03","close":21.4741},{"date":"2023-07-05","close":21.5435},{"date":"2023-07-06","close":21.0774},{"date":"2023-07-07","close":21.5039},{"date":"2023-07-10","close":21.8609},{"date":"2023-07-11","close":21.9998},{"date":"2023-07-12","close":21.8213},{"date":"2023-07-13","close":21.613},{"date":"2023-07-14","close":21.2063},{"date":"2023-07-17","close":21.2361},{"date":"2023-07-18","close":21.6427},{"date":"2023-07-19","close":21.8213},{"date":"2023-07-20","close":21.6031},{"date":"2023-07-21","close":21.613},{"date":"2023-07-24","close":21.3452},{"date":"2023-07-25","close":20.879},{"date":"2023-07-26","close":21.1369},{"date":"2023-07-27","close":20.6905},{"date":"2023-07-28","close":21.0476},{"date":"2023-07-31","close":21.2162},{"date":"2023-08-01","close":20.8195},{"date":"2023-08-02","close":20.5913},{"date":"2023-08-03","close":20.0954},{"date":"2023-08-04","close":20.1252},{"date":"2023-08-07","close":20.3335},{"date":"2023-08-08","close":20.4822},{"date":"2023-08-09","close":20.1648},{"date":"2023-08-10","close":20.1847},{"date":"2023-08-11","close":20.026},{"date":"2023-08-14","close":20.0855},{"date":"2023-08-15","close":19.6491},{"date":"2023-08-16","close":19.4904},{"date":"2023-08-17","close":19.1928},{"date":"2023-08-18","close":19.0738},{"date":"2023-08-21","close":19.1234},{"date":"2023-08-22","close":19.0143},{"date":"2023-08-23","close":19.1333},{"date":"2023-08-24","close":18.8159},{"date":"2023-08-25","close":18.7564},{"date":"2023-08-28","close":18.9547},{"date":"2023-08-29","close":19.2821},{"date":"2023-08-30","close":19.1432},{"date":"2023-08-31","close":19.0936},{"date":"2023-09-01","close":19.0539},{"date":"2023-09-05","close":18.7365},{"date":"2023-09-06","close":18.4985},{"date":"2023-09-07","close":18.2208},{"date":"2023-09-08","close":18.1712},{"date":"2023-09-11","close":18.2704},{"date":"2023-09-12","close":18.2604},{"date":"2023-09-13","close":17.7645},{"date":"2023-09-14","close":17.8538},{"date":"2023-09-15","close":17.8538},{"date":"2023-09-18","close":17.5264},{"date":"2023-09-19","close":17.5364},{"date":"2023-09-20","close":17.3876},{"date":"2023-09-21","close":17.219},{"date":"2023-09-22","close":17.0305},{"date":"2023-09-25","close":16.9611},{"date":"2023-09-26","close":16.7131},{"date":"2023-09-27","close":16.7627},{"date":"2023-09-28","close":16.971},{"date":"2023-09-29","close":16.8916},{"date":"2023-10-02","close":16.6536},{"date":"2023-10-03","close":16.2568},{"date":"2023-10-04","close":16.5842},{"date":"2023-10-05","close":16.5544},{"date":"2023-10-06","close":16.6338},{"date":"2023-10-09","close":16.2073},{"date":"2023-10-10","close":16.485},{"date":"2023-10-11","close":16.4751},{"date":"2023-10-12","close":16.0981},{"date":"2023-10-13","close":15.7708},{"date":"2023-10-16","close":16.0188},{"date":"2023-10-17","close":16.0684},{"date":"2023-10-18","close":15.3642},{"date":"2023-10-19","close":15.2451},{"date":"2023-10-20","close":15.0071},{"date":"2023-10-23","close":15.0666},{"date":"2023-10-24","close":15.017},{"date":"2023-10-25","close":14.7492},{"date":"2023-10-26","close":14.8781},{"date":"2023-10-27","close":14.6203},{"date":"2023-10-30","close":14.9079},{"date":"2023-10-31","close":14.7988},{"date":"2023-11-01","close":14.7194},{"date":"2023-11-02","close":15.2055},{"date":"2023-11-03","close":15.8105},{"date":"2023-11-06","close":15.5427},{"date":"2023-11-07","close":15.5725},{"date":"2023-11-08","close":15.7212},{"date":"2023-11-09","close":15.384},{"date":"2023-11-10","close":15.5625},{"date":"2023-11-13","close":15.5824},{"date":"2023-11-14","close":16.3263},{"date":"2023-11-15","close":16.5643},{"date":"2023-11-16","close":16.3064},{"date":"2023-11-17","close":16.5842},{"date":"2023-11-20","close":16.8024},{"date":"2023-11-21","close":16.5048},{"date":"2023-11-22","close":16.6139},{"date":"2023-11-24","close":16.6734},{"date":"2023-11-27","close":16.4651},{"date":"2023-11-28","close":16.5346},{"date":"2023-11-29","close":16.6139},{"date":"2023-11-30","close":16.723},{"date":"2023-12-01","close":17.1793},{"date":"2023-12-04","close":17.9133},{"date":"2023-12-05","close":17.6356},{"date":"2023-12-06","close":17.9629},{"date":"2023-12-07","close":18.3993},{"date":"2023-12-08","close":18.2902},{"date":"2023-12-11","close":18.2902},{"date":"2023-12-12","close":18.4786},{"date":"2023-12-13","close":18.5977},{"date":"2023-12-14","close":19.1035},{"date":"2023-12-15","close":19.0242},{"date":"2023-12-18","close":18.8456},{"date":"2023-12-19","close":19.0539},{"date":"2023-12-20","close":18.7465},{"date":"2023-12-21","close":19.1234},{"date":"2023-12-22","close":19.1829},{"date":"2023-12-26","close":19.0738},{"date":"2023-12-27","close":19.0242},{"date":"2023-12-28","close":19.1134},{"date":"2023-12-29","close":18.8754},{"date":"2024-01-02","close":18.5878},{"date":"2024-01-03","close":17.8637},{"date":"2024-01-04","close":18.2307},{"date":"2024-01-05","close":18.6175},{"date":"2024-01-08","close":18.9845},{"date":"2024-01-09","close":18.8556},{"date":"2024-01-10","close":18.9151},{"date":"2024-01-11","close":18.9746},{"date":"2024-01-12","close":18.0125},{"date":"2024-01-16","close":17.7546},{"date":"2024-01-17","close":17.4173},{"date":"2024-01-18","close":18.0621},{"date":"2024-01-19","close":17.9629},{"date":"2024-01-22","close":17.953},{"date":"2024-01-23","close":18.3695},{"date":"2024-01-24","close":18.4985},{"date":"2024-01-25","close":19.0639},{"date":"2024-01-26","close":18.9647},{"date":"2024-01-29","close":19.0341},{"date":"2024-01-30","close":18.7465},{"date":"2024-01-31","close":18.5977},{"date":"2024-02-01","close":18.8952},{"date":"2024-02-02","close":18.9944},{"date":"2024-02-05","close":18.6373},{"date":"2024-02-06","close":19.2622},{"date":"2024-02-07","close":19.292},{"date":"2024-02-08","close":19.4705},{"date":"2024-02-09","close":19.54},{"date":"2024-02-12","close":19.6987},{"date":"2024-02-13","close":19.5102},{"date":"2024-02-14","close":19.8673},{"date":"2024-02-15","close":20.0656},{"date":"2024-02-16","close":19.8276},{"date":"2024-02-20","close":19.9169},{"date":"2024-02-21","close":19.8772},{"date":"2024-02-22","close":20.1351},{"date":"2024-02-23","close":19.9764},{"date":"2024-02-26","close":19.9665},{"date":"2024-02-27","close":20.0458},{"date":"2024-02-28","close":19.9466},{"date":"2024-02-29","close":19.9962},{"date":"2024-03-01","close":19.9367},{"date":"2024-03-04","close":19.8772},{"date":"2024-03-05","close":19.8772},{"date":"2024-03-06","close":20.1351},{"date":"2024-03-07","close":20.145},{"date":"2024-03-08","close":19.9367},{"date":"2024-03-11","close":19.8574},{"date":"2024-03-12","close":19.4308},{"date":"2024-03-13","close":19.5598},{"date":"2024-03-14","close":19.411},{"date":"2024-03-15","close":19.5003},{"date":"2024-03-18","close":19.4904},{"date":"2024-03-19","close":19.4904},{"date":"2024-03-20","close":20.0557},{"date":"2024-03-21","close":20.2343},{"date":"2024-03-22","close":20.1648},{"date":"2024-03-25","close":20.2045},{"date":"2024-03-26","close":20.2839},{"date":"2024-03-27","close":20.7798},{"date":"2024-03-28","close":20.8393},{"date":"2024-04-01","close":20.6806},{"date":"2024-04-02","close":20.1847},{"date":"2024-04-03","close":20.0756},{"date":"2024-04-04","close":19.8078},{"date":"2024-04-05","close":19.9565},{"date":"2024-04-08","close":20.1648},{"date":"2024-04-09","close":20.264},{"date":"2024-04-10","close":19.7482},{"date":"2024-04-11","close":19.9764},{"date":"2024-04-12","close":19.3813},{"date":"2024-04-15","close":19.2226},{"date":"2024-04-16","close":19.2126},{"date":"2024-04-17","close":19.9665},{"date":"2024-04-18","close":20.2442},{"date":"2024-04-19","close":20.2938},{"date":"2024-04-22","close":20.8096},{"date":"2024-04-23","close":20.6608},{"date":"2024-04-24","close":20.264},{"date":"2024-04-25","close":20.3136},{"date":"2024-04-26","close":20.3037},{"date":"2024-04-29","close":20.393},{"date":"2024-04-30","close":19.9367},{"date":"2024-05-01","close":19.9169},{"date":"2024-05-02","close":20.2938},{"date":"2024-05-03","close":20.2938},{"date":"2024-05-06","close":20.8294},{"date":"2024-05-07","close":20.4525},{"date":"2024-05-08","close":20.3731},{"date":"2024-05-09","close":20.4723},{"date":"2024-05-10","close":20.4624},{"date":"2024-05-13","close":20.7798},{"date":"2024-05-14","close":21.0079},{"date":"2024-05-15","close":20.8988},{"date":"2024-05-16","close":20.7996},{"date":"2024-05-17","close":20.8195},{"date":"2024-05-20","close":20.7798},{"date":"2024-05-21","close":20.4128},{"date":"2024-05-22","close":20.3731},{"date":"2024-05-23","close":20.0061},{"date":"2024-05-24","close":20.1053},{"date":"2024-05-28","close":19.7681},{"date":"2024-05-29","close":19.3118},{"date":"2024-05-30","close":19.4507},{"date":"2024-05-31","close":19.8673},{"date":"2024-06-03","close":19.9962},{"date":"2024-06-04","close":19.8078},{"date":"2024-06-05","close":19.9863},{"date":"2024-06-06","close":19.8772},{"date":"2024-06-07","close":19.7681},{"date":"2024-06-10","close":19.8871},{"date":"2024-06-11","close":19.53},{"date":"2024-06-12","close":19.8673},{"date":"2024-06-13","close":19.6491},{"date":"2024-06-14","close":19.2821},{"date":"2024-06-17","close":19.5895},{"date":"2024-06-18","close":19.5598},{"date":"2024-06-20","close":19.54},{"date":"2024-06-21","close":19.5697},{"date":"2024-06-24","close":19.6391},{"date":"2024-06-25","close":19.4209},{"date":"2024-06-26","close":19.3217},{"date":"2024-06-27","close":19.4904},{"date":"2024-06-28","close":19.5003},{"date":"2024-07-01","close":19.2424},{"date":"2024-07-02","close":19.3019},{"date":"2024-07-03","close":19.4904},{"date":"2024-07-05","close":18.9944},{"date":"2024-07-08","close":19.0639},{"date":"2024-07-09","close":19.0539},{"date":"2024-07-10","close":19.163},{"date":"2024-07-11","close":19.044},{"date":"2024-07-12","close":19.1035},{"date":"2024-07-15","close":19.0837},{"date":"2024-07-16","close":19.7284},{"date":"2024-07-17","close":19.4507},{"date":"2024-07-18","close":18.9746},{"date":"2024-07-19","close":18.9547},{"date":"2024-07-22","close":18.9746},{"date":"2024-07-23","close":18.925},{"date":"2024-07-24","close":18.4191},{"date":"2024-07-25","close":18.8952},{"date":"2024-07-26","close":18.9349},{"date":"2024-07-29","close":18.6373},{"date":"2024-07-30","close":18.9845},{"date":"2024-07-31","close":18.9052},{"date":"2024-08-01","close":18.0323},{"date":"2024-08-02","close":17.2586},{"date":"2024-08-05","close":16.6238},{"date":"2024-08-06","close":16.9512},{"date":"2024-08-07","close":16.6734},{"date":"2024-08-08","close":17.3281},{"date":"2024-08-09","close":17.338},{"date":"2024-08-12","close":16.9512},{"date":"2024-08-13","close":17.1595},{"date":"2024-08-14","close":17.0503},{"date":"2024-08-15","close":17.6058},{"date":"2024-08-16","close":17.5364},{"date":"2024-08-19","close":17.8042},{"date":"2024-08-20","close":17.6455},{"date":"2024-08-21","close":17.7645},{"date":"2024-08-22","close":17.6356},{"date":"2024-08-23","close":18.2009},{"date":"2024-08-26","close":18.0819},{"date":"2024-08-27","close":18.2307},{"date":"2024-08-28","close":18.072},{"date":"2024-08-29","close":18.2902},{"date":"2024-08-30","close":18.5481},{"date":"2024-09-03","close":18.2902},{"date":"2024-09-04","close":18.4092},{"date":"2024-09-05","close":18.5977},{"date":"2024-09-06","close":18.439},{"date":"2024-09-09","close":18.925},{"date":"2024-09-10","close":18.7564},{"date":"2024-09-11","close":18.7762},{"date":"2024-09-12","close":19.0341},{"date":"2024-09-13","close":19.1234},{"date":"2024-09-16","close":19.1531},{"date":"2024-09-17","close":19.5003},{"date":"2024-09-18","close":19.5201},{"date":"2024-09-19","close":19.6491},{"date":"2024-09-20","close":19.6292},{"date":"2024-09-23","close":19.6094},{"date":"2024-09-24","close":19.9466},{"date":"2024-09-25","close":19.7284},{"date":"2024-09-26","close":20.631},{"date":"2024-09-27","close":20.6707},{"date":"2024-09-30","close":20.5517},{"date":"2024-10-01","close":20.2938},{"date":"2024-10-02","close":20.0557},{"date":"2024-10-03","close":19.8772},{"date":"2024-10-04","close":20.5417},{"date":"2024-10-07","close":20.5021},{"date":"2024-10-08","close":20.6608},{"date":"2024-10-09","close":20.6013},{"date":"2024-10-10","close":20.6905},{"date":"2024-10-11","close":20.8889},{"date":"2024-10-14","close":21.0674},{"date":"2024-10-15","close":21.1468},{"date":"2024-10-16","close":22.0196},{"date":"2024-10-17","close":22.0196},{"date":"2024-10-18","close":22.3866},{"date":"2024-10-21","close":22.3866},{"date":"2024-10-22","close":22.3569},{"date":"2024-10-23","close":22.4561},{"date":"2024-10-24","close":22.1883},{"date":"2024-10-25","close":22.3569},{"date":"2024-10-28","close":22.8429},{"date":"2024-10-29","close":22.6148},{"date":"2024-10-30","close":22.8727},{"date":"2024-10-31","close":22.5553},{"date":"2024-11-01","close":22.9619},{"date":"2024-11-04","close":22.6544},{"date":"2024-11-05","close":23.1504},{"date":"2024-11-06","close":24.3109},{"date":"2024-11-07","close":23.9538},{"date":"2024-11-08","close":24.2514},{"date":"2024-11-11","close":24.8068},{"date":"2024-11-12","close":24.5192},{"date":"2024-11-13","close":24.1919},{"date":"2024-11-14","close":24.3704},{"date":"2024-11-15","close":24.291},{"date":"2024-11-18","close":23.7951},{"date":"2024-11-19","close":23.7257},{"date":"2024-11-20","close":23.7455},{"date":"2024-11-21","close":23.7753},{"date":"2024-11-22","close":23.9836},{"date":"2024-11-25","close":24.4597},{"date":"2024-11-26","close":24.1919},{"date":"2024-11-27","close":24.291},{"date":"2024-11-29","close":24.3506},{"date":"2024-12-02","close":24.4795},{"date":"2024-12-03","close":24.2117},{"date":"2024-12-04","close":24.7969},{"date":"2024-12-05","close":25.5309},{"date":"2024-12-06","close":25.3127},{"date":"2024-12-09","close":25.0052},{"date":"2024-12-10","close":25.2631},{"date":"2024-12-11","close":25.7193},{"date":"2024-12-12","close":25.3127},{"date":"2024-12-13","close":25.0647},{"date":"2024-12-16","close":24.9457},{"date":"2024-12-17","close":24.8465},{"date":"2024-12-18","close":24.172},{"date":"2024-12-19","close":24.6184},{"date":"2024-12-20","close":24.9358},{"date":"2024-12-23","close":25.3424},{"date":"2024-12-24","close":25.6003},{"date":"2024-12-26","close":25.6202},{"date":"2024-12-27","close":25.3722},{"date":"2024-12-30","close":25.2333},{"date":"2024-12-31","close":25.1441},{"date":"2025-01-02","close":24.8961},{"date":"2025-01-03","close":24.9258},{"date":"2025-01-06","close":25.3722},{"date":"2025-01-07","close":25.5606},{"date":"2025-01-08","close":25.5606},{"date":"2025-01-10","close":26.007},{"date":"2025-01-13","close":25.4218},{"date":"2025-01-14","close":25.9376},{"date":"2025-01-15","close":25.8185},{"date":"2025-01-16","close":25.7987},{"date":"2025-01-17","close":25.9772},{"date":"2025-01-21","close":26.5922},{"date":"2025-01-22","close":26.2649},{"date":"2025-01-23","close":26.0566},{"date":"2025-01-24","close":26.0367},{"date":"2025-01-27","close":26.2649},{"date":"2025-01-28","close":25.8086},{"date":"2025-01-29","close":25.9673},{"date":"2025-01-30","close":26.1558},{"date":"2025-01-31","close":25.8185},{"date":"2025-02-03","close":25.4515},{"date":"2025-02-04","close":25.8582},{"date":"2025-02-05","close":25.6697},{"date":"2025-02-06","close":25.8086},{"date":"2025-02-07","close":26.2054},{"date":"2025-02-10","close":25.888},{"date":"2025-02-11","close":25.4912},{"date":"2025-02-12","close":25.64},{"date":"2025-02-13","close":25.2631},{"date":"2025-02-14","close":25.6003},{"date":"2025-02-18","close":25.7094},{"date":"2025-02-19","close":25.6499},{"date":"2025-02-20","close":25.4615},{"date":"2025-02-21","close":24.4497},{"date":"2025-02-24","close":24.6878},{"date":"2025-02-25","close":24.4894},{"date":"2025-02-26","close":24.5787},{"date":"2025-02-27","close":24.0431},{"date":"2025-02-28","close":24.2414},{"date":"2025-03-03","close":23.7356},{"date":"2025-03-04","close":22.9322},{"date":"2025-03-05","close":23.7753},{"date":"2025-03-06","close":23.071},{"date":"2025-03-07","close":22.8429},{"date":"2025-03-10","close":21.7717},{"date":"2025-03-11","close":21.4047},{"date":"2025-03-12","close":21.0179},{"date":"2025-03-13","close":20.8294},{"date":"2025-03-14","close":21.4741},{"date":"2025-03-17","close":21.8709},{"date":"2025-03-18","close":21.4741},{"date":"2025-03-19","close":22.0593},{"date":"2025-03-20","close":21.8312},{"date":"2025-03-21","close":21.8014},{"date":"2025-03-24","close":22.5354},{"date":"2025-03-25","close":22.3073},{"date":"2025-03-26","close":22.1387},{"date":"2025-03-27","close":21.613},{"date":"2025-03-28","close":20.9583},{"date":"2025-03-31","close":20.6013},{"date":"2025-04-01","close":20.2739},{"date":"2025-04-02","close":20.7699},{"date":"2025-04-03","close":18.9647},{"date":"2025-04-04","close":17.9133},{"date":"2025-04-07","close":17.8736},{"date":"2025-04-08","close":17.2289},{"date":"2025-04-09","close":20.1946},{"date":"2025-04-10","close":18.439},{"date":"2025-04-11","close":18.9349},{"date":"2025-04-14","close":18.7167},{"date":"2025-04-15","close":18.9052},{"date":"2025-04-16","close":18.6869},{"date":"2025-04-17","close":18.7266},{"date":"2025-04-21","close":18.2505},{"date":"2025-04-22","close":18.677},{"date":"2025-04-23","close":19.0539},{"date":"2025-04-24","close":19.4011},{"date":"2025-04-25","close":19.3515},{"date":"2025-04-28","close":19.54},{"date":"2025-04-29","close":19.5895},{"date":"2025-04-30","close":19.659},{"date":"2025-05-01","close":19.778},{"date":"2025-05-02","close":20.7104},{"date":"2025-05-05","close":20.8691},{"date":"2025-05-06","close":20.6409},{"date":"2025-05-07","close":20.9484},{"date":"2025-05-08","close":21.6427},{"date":"2025-05-09","close":21.6626},{"date":"2025-05-12","close":22.3668},{"date":"2025-05-13","close":22.9223},{"date":"2025-05-14","close":22.4362},{"date":"2025-05-15","close":22.3172},{"date":"2025-05-16","close":22.5553},{"date":"2025-05-19","close":22.585},{"date":"2025-05-20","close":22.3866},{"date":"2025-05-21","close":21.7022},{"date":"2025-05-22","close":21.9205},{"date":"2025-05-23","close":21.7419},{"date":"2025-05-27","close":22.5949},{"date":"2025-05-28","close":22.466},{"date":"2025-05-29","close":22.5553},{"date":"2025-05-30","close":22.5354},{"date":"2025-06-02","close":22.6247},{"date":"2025-06-03","close":22.6544},{"date":"2025-06-04","close":22.5949},{"date":"2025-06-05","close":22.4065},{"date":"2025-06-06","close":23.0611},{"date":"2025-06-09","close":23.1305},{"date":"2025-06-10","close":23.2496},{"date":"2025-06-11","close":22.4858},{"date":"2025-06-12","close":22.2379},{"date":"2025-06-13","close":21.4642},{"date":"2025-06-16","close":22.1585},{"date":"2025-06-17","close":21.484},{"date":"2025-06-18","close":21.4543},{"date":"2025-06-20","close":21.3948},{"date":"2025-06-23","close":21.8113},{"date":"2025-06-24","close":22.4759},{"date":"2025-06-25","close":22.1188},{"date":"2025-06-26","close":22.4461},{"date":"2025-06-27","close":22.7239},{"date":"2025-06-30","close":22.7834},{"date":"2025-07-01","close":23.2397},{"date":"2025-07-02","close":23.5967},{"date":"2025-07-03","close":23.924},{"date":"2025-07-07","close":23.6166},{"date":"2025-07-08","close":23.7455},{"date":"2025-07-09","close":23.6761},{"date":"2025-07-10","close":25.4019},{"date":"2025-07-11","close":24.8267},{"date":"2025-07-14","close":25.0746},{"date":"2025-07-15","close":24.5688},{"date":"2025-07-16","close":24.7076},{"date":"2025-07-17","close":24.8961},{"date":"2025-07-18","close":24.787},{"date":"2025-07-21","close":24.8167},{"date":"2025-07-22","close":24.9457},{"date":"2025-07-23","close":25.3424},{"date":"2025-07-24","close":24.2216},{"date":"2025-07-25","close":24.3803},{"date":"2025-07-28","close":24.4795},{"date":"2025-07-29","close":24.0537},{"date":"2025-07-30","close":23.8553},{"date":"2025-07-31","close":23.7561},{"date":"2025-08-01","close":22.9329},{"date":"2025-08-04","close":23.409},{"date":"2025-08-05","close":23.3891},{"date":"2025-08-06","close":23.6272},{"date":"2025-08-07","close":23.3991},{"date":"2025-08-08","close":23.4883},{"date":"2025-08-11","close":23.3197},{"date":"2025-08-12","close":25.0258},{"date":"2025-08-13","close":25.5019},{"date":"2025-08-14","close":25.1944},{"date":"2025-08-15","close":25.4523},{"date":"2025-08-18","close":25.5019},{"date":"2025-08-19","close":25.5217},{"date":"2025-08-20","close":25.0159},{"date":"2025-08-21","close":24.7381},{"date":"2025-08-22","close":26.0078},{"date":"2025-08-25","close":25.5713},{"date":"2025-08-26","close":26.0276},{"date":"2025-08-27","close":25.9185},{"date":"2025-08-28","close":26.097},{"date":"2025-08-29","close":26.097},{"date":"2025-09-02","close":26.0574},{"date":"2025-09-03","close":26.226},{"date":"2025-09-04","close":25.7598},{"date":"2025-09-05","close":25.9185},{"date":"2025-09-08","close":25.9185},{"date":"2025-09-09","close":25.5614},{"date":"2025-09-10","close":25.73},{"date":"2025-09-11","close":26.107},{"date":"2025-09-12","close":25.7796},{"date":"2025-09-15","close":25.5317},{"date":"2025-09-16","close":25.492},{"date":"2025-09-17","close":25.6408},{"date":"2025-09-18","close":25.7003},{"date":"2025-09-19","close":25.5912},{"date":"2025-09-22","close":25.5118},{"date":"2025-09-23","close":25.4622},{"date":"2025-09-24","close":25.1151},{"date":"2025-09-25","close":24.5596},{"date":"2025-09-26","close":24.7183},{"date":"2025-09-29","close":24.8472},{"date":"2025-09-30","close":24.4505},{"date":"2025-10-01","close":24.3314},{"date":"2025-10-02","close":24.5596},{"date":"2025-10-03","close":24.7679},{"date":"2025-10-06","close":24.9266},{"date":"2025-10-07","close":24.5596},{"date":"2025-10-08","close":24.7084},{"date":"2025-10-09","close":24.629},{"date":"2025-10-10","close":24.014},{"date":"2025-10-13","close":24.4306},{"date":"2025-10-14","close":25.2043},{"date":"2025-10-15","close":25.3234},{"date":"2025-10-16","close":24.7381},{"date":"2025-10-17","close":24.6588},{"date":"2025-10-20","close":25.2837},{"date":"2025-10-21","close":25.4027},{"date":"2025-10-22","close":24.9861},{"date":"2025-10-23","close":24.7381},{"date":"2025-10-24","close":25.3333},{"date":"2025-10-27","close":25.2738},{"date":"2025-10-28","close":24.4802},{"date":"2025-10-29","close":24.3314},{"date":"2025-10-30","close":24.0438},{"date":"2025-10-31","close":24.4306},{"date":"2025-11-03","close":24.6092},{"date":"2025-11-04","close":23.7958},{"date":"2025-11-05","close":24.8671},{"date":"2025-11-06","close":24.5001},{"date":"2025-11-07","close":25.0357},{"date":"2025-11-10","close":24.9365},{"date":"2025-11-11","close":24.7183},{"date":"2025-11-12","close":25.4821},{"date":"2025-11-13","close":24.9762},{"date":"2025-11-14","close":24.6687},{"date":"2025-11-17","close":23.7958},{"date":"2025-11-18","close":23.9644},{"date":"2025-11-19","close":23.8553},{"date":"2025-11-20","close":23.4883},{"date":"2025-11-21","close":24.3116},{"date":"2025-11-24","close":24.8076},{"date":"2025-11-25","close":25.5019},{"date":"2025-11-26","close":26.0474},{"date":"2025-11-28","close":26.097},{"date":"2025-12-01","close":25.9879},{"date":"2025-12-02","close":26.4343},{"date":"2025-12-03","close":26.9005},{"date":"2025-12-04","close":26.6922},{"date":"2025-12-05","close":27.208},{"date":"2025-12-08","close":27.208},{"date":"2025-12-09","close":27.2576},{"date":"2025-12-10","close":27.813},{"date":"2025-12-11","close":28.0213},{"date":"2025-12-12","close":28.0511},{"date":"2025-12-15","close":28.2792},{"date":"2025-12-16","close":28.5173},{"date":"2025-12-17","close":28.0809},{"date":"2025-12-18","close":28.309},{"date":"2025-12-19","close":28.5074},{"date":"2025-12-22","close":28.9636},{"date":"2025-12-23","close":28.4479},{"date":"2025-12-24","close":28.54},{"date":"2025-12-26","close":28.41},{"date":"2025-12-29","close":28.05},{"date":"2025-12-30","close":28.09},{"date":"2025-12-31","close":28.07},{"date":"2026-01-02","close":28.29},{"date":"2026-01-05","close":29.01},{"date":"2026-01-06","close":29.15},{"date":"2026-01-07","close":29.03},{"date":"2026-01-08","close":29.0},{"date":"2026-01-09","close":29.47},{"date":"2026-01-12","close":29.25},{"date":"2026-01-13","close":28.76},{"date":"2026-01-14","close":28.4},{"date":"2026-01-15","close":29.05},{"date":"2026-01-16","close":29.01},{"date":"2026-01-20","close":28.28},{"date":"2026-01-21","close":28.95},{"date":"2026-01-22","close":28.88},{"date":"2026-01-23","close":28.56},{"date":"2026-01-26","close":28.32},{"date":"2026-01-27","close":27.86},{"date":"2026-01-28","close":27.69},{"date":"2026-01-29","close":28.42},{"date":"2026-01-30","close":27.95},{"date":"2026-02-02","close":28.93},{"date":"2026-02-03","close":29.35},{"date":"2026-02-04","close":29.81},{"date":"2026-02-05","close":29.47},{"date":"2026-02-06","close":31.16},{"date":"2026-02-09","close":30.99},{"date":"2026-02-10","close":30.88},{"date":"2026-02-11","close":29.87},{"date":"2026-02-12","close":29.33},{"date":"2026-02-13","close":29.36},{"date":"2026-02-17","close":30.17},{"date":"2026-02-18","close":30.3},{"date":"2026-02-19","close":29.1},{"date":"2026-02-20","close":29.47},{"date":"2026-02-23","close":28.51},{"date":"2026-02-24","close":28.82},{"date":"2026-02-25","close":28.91},{"date":"2026-02-26","close":29.63},{"date":"2026-02-27","close":28.45},{"date":"2026-03-02","close":27.7},{"date":"2026-03-03","close":27.43},{"date":"2026-03-04","close":27.32},{"date":"2026-03-05","close":26.08},{"date":"2026-03-06","close":25.35},{"date":"2026-03-09","close":25.77},{"date":"2026-03-10","close":25.35},{"date":"2026-03-11","close":25.22},{"date":"2026-03-12","close":24.22},{"date":"2026-03-13","close":24.05},{"date":"2026-03-16","close":24.58},{"date":"2026-03-17","close":25.07},{"date":"2026-03-18","close":24.59},{"date":"2026-03-19","close":24.69},{"date":"2026-03-20","close":24.09},{"date":"2026-03-23","close":24.93},{"date":"2026-03-24","close":24.83},{"date":"2026-03-25","close":25.3},{"date":"2026-03-26","close":25.01},{"date":"2026-03-27","close":24.13},{"date":"2026-03-30","close":23.64},{"date":"2026-03-31","close":24.63},{"date":"2026-04-01","close":25.27},{"date":"2026-04-02","close":24.93},{"date":"2026-04-06","close":24.99},{"date":"2026-04-07","close":24.79},{"date":"2026-04-08","close":26.19},{"date":"2026-04-09","close":26.11},{"date":"2026-04-10","close":25.89},{"date":"2026-04-13","close":25.81},{"date":"2026-04-14","close":26.95},{"date":"2026-04-15","close":27.02},{"date":"2026-04-16","close":26.63},{"date":"2026-04-17","close":27.92},{"date":"2026-04-20","close":27.55},{"date":"2026-04-21","close":26.75},{"date":"2026-04-22","close":25.88},{"date":"2026-04-23","close":25.72},{"date":"2026-04-24","close":26.0},{"date":"2026-04-27","close":25.53},{"date":"2026-04-28","close":25.28},{"date":"2026-04-29","close":24.93},{"date":"2026-04-30","close":25.42},{"date":"2026-05-01","close":25.76},{"date":"2026-05-04","close":25.42},{"date":"2026-05-05","close":26.06},{"date":"2026-05-06","close":27.24},{"date":"2026-05-07","close":27.59},{"date":"2026-05-08","close":27.48},{"date":"2026-05-11","close":26.61},{"date":"2026-05-12","close":26.27},{"date":"2026-05-13","close":26.13},{"date":"2026-05-14","close":26.22},{"date":"2026-05-15","close":25.56},{"date":"2026-05-18","close":25.55},{"date":"2026-05-19","close":24.81},{"date":"2026-05-20","close":26.44},{"date":"2026-05-21","close":27.0},{"date":"2026-05-22","close":27.13},{"date":"2026-05-26","close":28.26},{"date":"2026-05-27","close":29.08},{"date":"2026-05-28","close":29.14},{"date":"2026-05-29","close":29.32},{"date":"2026-06-01","close":28.93},{"date":"2026-06-02","close":28.5},{"date":"2026-06-03","close":27.83},{"date":"2026-06-04","close":28.0},{"date":"2026-06-05","close":27.94},{"date":"2026-06-08","close":27.7},{"date":"2026-06-09","close":28.56},{"date":"2026-06-10","close":27.25},{"date":"2026-06-11","close":28.97},{"date":"2026-06-12","close":29.53},{"date":"2026-06-15","close":30.46},{"date":"2026-06-16","close":30.63},{"date":"2026-06-17","close":30.25},{"date":"2026-06-18","close":31.0},{"date":"2026-06-22","close":30.98},{"date":"2026-06-23","close":31.18},{"date":"2026-06-24","close":32.48},{"date":"2026-06-25","close":32.98},{"date":"2026-06-26","close":33.28},{"date":"2026-06-29","close":33.08},{"date":"2026-06-30","close":33.22},{"date":"2026-07-01","close":33.23},{"date":"2026-07-02","close":33.2},{"date":"2026-07-06","close":33.34},{"date":"2026-07-07","close":32.51},{"date":"2026-07-08","close":31.79},{"date":"2026-07-09","close":32.41},{"date":"2026-07-10","close":32.09},{"date":"2026-07-13","close":31.22},{"date":"2026-07-14","close":30.85},{"date":"2026-07-15","close":31.25},{"date":"2026-07-16","close":31.25},{"date":"2026-07-17","close":30.46},{"date":"2026-07-20","close":30.58},{"date":"2026-07-21","close":30.51},{"date":"2026-07-22","close":30.1},{"date":"2026-07-23","close":29.32},{"date":"2026-07-24","close":30.1},{"date":"2026-07-27","close":30.97},{"date":"2026-07-28","close":31.86},{"date":"2026-07-29","close":30.97},{"date":"2026-07-30","close":31.68},{"date":"2026-07-31","close":31.28},{"date":"2026-08-03","close":32.67},{"date":"2026-08-04","close":33.4},{"date":"2026-08-05","close":33.53},{"date":"2026-08-06","close":32.64},{"date":"2026-08-07","close":32.54},{"date":"2026-08-10","close":31.44},{"date":"2026-08-11","close":31.7},{"date":"2026-08-12","close":31.62},{"date":"2026-08-13","close":31.86},{"date":"2026-08-14","close":31.56},{"date":"2026-08-17","close":30.85},{"date":"2026-08-18","close":30.32},{"date":"2026-08-19","close":29.91},{"date":"2026-08-20","close":29.26},{"date":"2026-08-21","close":29.57},{"date":"2026-08-24","close":29.67},{"date":"2026-08-25","close":30.09},{"date":"2026-08-26","close":29.76},{"date":"2026-08-27","close":29.35},{"date":"2026-08-28","close":29.18},{"date":"2026-08-31","close":28.5},{"date":"2026-09-01","close":27.89},{"date":"2026-09-02","close":28.33},{"date":"2026-09-03","close":28.42},{"date":"2026-09-04","close":28.8},{"date":"2026-09-08","close":28.27},{"date":"2026-09-09","close":28.02},{"date":"2026-09-10","close":27.84},{"date":"2026-09-11","close":28.17},{"date":"2026-09-14","close":28.18},{"date":"2026-09-15","close":27.88},{"date":"2026-09-16","close":27.8},{"date":"2026-09-17","close":28.17},{"date":"2026-09-18","close":28.22},{"date":"2026-09-21","close":29.01},{"date":"2026-09-22","close":29.12},{"date":"2026-09-23","close":28.25},{"date":"2026-09-24","close":28.46},{"date":"2026-09-25","close":28.98},{"date":"2026-09-28","close":28.49},{"date":"2026-09-29","close":28.56},{"date":"2026-09-30","close":28.22},{"date":"2026-10-01","close":28.09},{"date":"2026-10-02","close":28.14},{"date":"2026-10-05","close":27.89},{"date":"2026-10-06","close":28.1},{"date":"2026-10-07","close":27.67},{"date":"2026-10-08","close":27.48},{"date":"2026-10-09","close":27.45},{"date":"2026-10-12","close":27.02},{"date":"2026-10-13","close":26.8},{"date":"2026-10-14","close":25.84},{"date":"2026-10-15","close":26.56},{"date":"2026-10-16","close":25.85},{"date":"2026-10-19","close":25.58},{"date":"2026-10-20","close":26.19},{"date":"2026-10-21","close":26.41},{"date":"2026-10-22","close":26.77},{"date":"2026-10-23","close":26.11}],"chart_data":[{"date":"2024-10-24","open":22.46,"high":22.69,"low":22.02,"close":22.19,"volume":2845320,"rsi_14":83.74,"sma_20":21.34,"sma_60":19.42,"sma_120":19.62},{"date":"2024-10-25","open":22.36,"high":22.66,"low":22.28,"close":22.36,"volume":4768505,"rsi_14":86.1,"sma_20":21.43,"sma_60":19.49,"sma_120":19.63},{"date":"2024-10-28","open":22.76,"high":23.06,"low":22.69,"close":22.84,"volume":2945159,"rsi_14":87.67,"sma_20":21.54,"sma_60":19.59,"sma_120":19.65},{"date":"2024-10-29","open":22.51,"high":22.74,"low":22.38,"close":22.61,"volume":2140360,"rsi_14":82.85,"sma_20":21.66,"sma_60":19.69,"sma_120":19.67},{"date":"2024-10-30","open":22.51,"high":22.99,"low":22.51,"close":22.87,"volume":2171523,"rsi_14":83.74,"sma_20":21.8,"sma_60":19.79,"sma_120":19.69},{"date":"2024-10-31","open":22.68,"high":22.95,"low":22.52,"close":22.56,"volume":4037454,"rsi_14":74.85,"sma_20":21.94,"sma_60":19.89,"sma_120":19.71},{"date":"2024-11-01","open":22.62,"high":23.2,"low":22.62,"close":22.96,"volume":2188131,"rsi_14":76.45,"sma_20":22.06,"sma_60":19.98,"sma_120":19.73},{"date":"2024-11-04","open":22.9,"high":22.98,"low":22.62,"close":22.65,"volume":1841127,"rsi_14":69.79,"sma_20":22.17,"sma_60":20.07,"sma_120":19.74},{"date":"2024-11-05","open":22.66,"high":23.19,"low":22.66,"close":23.15,"volume":2410560,"rsi_14":66.47,"sma_20":22.29,"sma_60":20.18,"sma_120":19.76},{"date":"2024-11-06","open":23.92,"high":24.43,"low":23.82,"close":24.31,"volume":6115654,"rsi_14":74.95,"sma_20":22.48,"sma_60":20.3,"sma_120":19.79},{"date":"2024-11-07","open":24.18,"high":24.38,"low":23.95,"close":23.95,"volume":3575360,"rsi_14":67.1,"sma_20":22.64,"sma_60":20.41,"sma_120":19.82},{"date":"2024-11-08","open":23.95,"high":24.38,"low":23.95,"close":24.25,"volume":1311480,"rsi_14":69.11,"sma_20":22.81,"sma_60":20.52,"sma_120":19.85},{"date":"2024-11-11","open":24.32,"high":24.85,"low":24.3,"close":24.81,"volume":2910576,"rsi_14":72.66,"sma_20":23.0,"sma_60":20.65,"sma_120":19.88},{"date":"2024-11-12","open":24.58,"high":24.67,"low":24.24,"close":24.52,"volume":2316246,"rsi_14":68.44,"sma_20":23.17,"sma_60":20.76,"sma_120":19.92},{"date":"2024-11-13","open":24.25,"high":24.68,"low":24.12,"close":24.19,"volume":1910840,"rsi_14":67.72,"sma_20":23.28,"sma_60":20.87,"sma_120":19.95},{"date":"2024-11-14","open":24.35,"high":24.74,"low":24.3,"close":24.37,"volume":2707444,"rsi_14":67.78,"sma_20":23.4,"sma_60":20.98,"sma_120":19.99},{"date":"2024-11-15","open":24.4,"high":24.53,"low":24.17,"close":24.29,"volume":2290261,"rsi_14":63.77,"sma_20":23.5,"sma_60":21.09,"sma_120":20.03},{"date":"2024-11-18","open":24.2,"high":24.2,"low":23.68,"close":23.8,"volume":2971848,"rsi_14":60.68,"sma_20":23.57,"sma_60":21.19,"sma_120":20.07},{"date":"2024-11-19","open":23.27,"high":23.93,"low":23.17,"close":23.73,"volume":4032276,"rsi_14":57.99,"sma_20":23.64,"sma_60":21.28,"sma_120":20.1},{"date":"2024-11-20","open":23.51,"high":23.79,"low":23.23,"close":23.75,"volume":2571744,"rsi_14":61.81,"sma_20":23.7,"sma_60":21.37,"sma_120":20.13},{"date":"2024-11-21","open":23.75,"high":23.99,"low":23.69,"close":23.78,"volume":1986215,"rsi_14":58.72,"sma_20":23.78,"sma_60":21.47,"sma_120":20.17},{"date":"2024-11-22","open":23.84,"high":24.04,"low":23.7,"close":23.98,"volume":2520855,"rsi_14":64.57,"sma_20":23.86,"sma_60":21.56,"sma_120":20.2},{"date":"2024-11-25","open":24.27,"high":24.7,"low":24.27,"close":24.46,"volume":1859475,"rsi_14":64.41,"sma_20":23.94,"sma_60":21.66,"sma_120":20.24},{"date":"2024-11-26","open":24.42,"high":24.67,"low":24.18,"close":24.19,"volume":1253456,"rsi_14":48.37,"sma_20":24.02,"sma_60":21.76,"sma_120":20.27},{"date":"2024-11-27","open":24.18,"high":24.31,"low":24.08,"close":24.29,"volume":979503,"rsi_14":54.97,"sma_20":24.1,"sma_60":21.86,"sma_120":20.31},{"date":"2024-11-29","open":24.29,"high":24.47,"low":24.29,"close":24.35,"volume":610792,"rsi_14":51.57,"sma_20":24.19,"sma_60":21.96,"sma_120":20.35},{"date":"2024-12-02","open":24.29,"high":24.57,"low":24.2,"close":24.48,"volume":1098446,"rsi_14":44.0,"sma_20":24.26,"sma_60":22.06,"sma_120":20.39},{"date":"2024-12-03","open":24.43,"high":24.51,"low":24.21,"close":24.21,"volume":908397,"rsi_14":44.32,"sma_20":24.34,"sma_60":22.15,"sma_120":20.43},{"date":"2024-12-04","open":24.41,"high":24.83,"low":24.41,"close":24.8,"volume":1941416,"rsi_14":60.2,"sma_20":24.42,"sma_60":22.25,"sma_120":20.47},{"date":"2024-12-05","open":25.29,"high":25.88,"low":25.29,"close":25.53,"volume":4638963,"rsi_14":66.48,"sma_20":24.49,"sma_60":22.36,"sma_120":20.52},{"date":"2024-12-06","open":25.7,"high":25.88,"low":25.26,"close":25.31,"volume":1664974,"rsi_14":63.96,"sma_20":24.55,"sma_60":22.47,"sma_120":20.57},{"date":"2024-12-09","open":25.34,"high":25.43,"low":25.01,"close":25.01,"volume":2438675,"rsi_14":67.43,"sma_20":24.59,"sma_60":22.57,"sma_120":20.62},{"date":"2024-12-10","open":25.29,"high":25.55,"low":25.14,"close":25.26,"volume":1159119,"rsi_14":71.0,"sma_20":24.61,"sma_60":22.67,"sma_120":20.67},{"date":"2024-12-11","open":25.35,"high":25.77,"low":25.35,"close":25.72,"volume":1667755,"rsi_14":74.09,"sma_20":24.67,"sma_60":22.78,"sma_120":20.72},{"date":"2024-12-12","open":25.71,"high":25.91,"low":25.29,"close":25.31,"volume":1257588,"rsi_14":67.18,"sma_20":24.73,"sma_60":22.87,"sma_120":20.77},{"date":"2024-12-13","open":25.31,"high":25.31,"low":25.03,"close":25.06,"volume":914935,"rsi_14":61.98,"sma_20":24.77,"sma_60":22.96,"sma_120":20.81},{"date":"2024-12-16","open":24.98,"high":25.19,"low":24.88,"close":24.95,"volume":969359,"rsi_14":55.85,"sma_20":24.8,"sma_60":23.05,"sma_120":20.86},{"date":"2024-12-17","open":24.87,"high":24.97,"low":24.65,"close":24.85,"volume":1265109,"rsi_14":58.21,"sma_20":24.85,"sma_60":23.14,"sma_120":20.9},{"date":"2024-12-18","open":24.88,"high":25.33,"low":24.01,"close":24.17,"volume":1257257,"rsi_14":48.7,"sma_20":24.87,"sma_60":23.21,"sma_120":20.94},{"date":"2024-12-19","open":24.42,"high":24.74,"low":24.35,"close":24.62,"volume":981668,"rsi_14":52.71,"sma_20":24.92,"sma_60":23.29,"sma_120":20.99},{"date":"2024-12-20","open":24.48,"high":25.2,"low":24.41,"close":24.94,"volume":1382756,"rsi_14":54.44,"sma_20":24.98,"sma_60":23.37,"sma_120":21.04},{"date":"2024-12-23","open":24.86,"high":25.35,"low":24.8,"close":25.34,"volume":2345040,"rsi_14":60.71,"sma_20":25.05,"sma_60":23.45,"sma_120":21.09},{"date":"2024-12-24","open":25.39,"high":25.62,"low":25.2,"close":25.6,"volume":826455,"rsi_14":58.12,"sma_20":25.1,"sma_60":23.53,"sma_120":21.14},{"date":"2024-12-26","open":25.44,"high":25.65,"low":25.34,"close":25.62,"volume":709217,"rsi_14":51.05,"sma_20":25.18,"sma_60":23.62,"sma_120":21.2},{"date":"2024-12-27","open":25.38,"high":25.55,"low":25.18,"close":25.37,"volume":1728908,"rsi_14":50.7,"sma_20":25.23,"sma_60":23.71,"sma_120":21.25},{"date":"2024-12-30","open":25.07,"high":25.39,"low":24.82,"close":25.23,"volume":1167915,"rsi_14":52.78,"sma_20":25.27,"sma_60":23.8,"sma_120":21.3},{"date":"2024-12-31","open":25.16,"high":25.38,"low":25.08,"close":25.14,"volume":699736,"rsi_14":48.48,"sma_20":25.31,"sma_60":23.88,"sma_120":21.35},{"date":"2025-01-02","open":25.31,"high":25.31,"low":24.74,"close":24.9,"volume":1940352,"rsi_14":38.93,"sma_20":25.34,"sma_60":23.95,"sma_120":21.4},{"date":"2025-01-03","open":24.9,"high":24.96,"low":24.33,"close":24.93,"volume":2136715,"rsi_14":44.21,"sma_20":25.35,"sma_60":24.02,"sma_120":21.45},{"date":"2025-01-06","open":25.14,"high":25.7,"low":25.14,"close":25.37,"volume":1303509,"rsi_14":54.34,"sma_20":25.34,"sma_60":24.1,"sma_120":21.5},{"date":"2025-01-07","open":25.52,"high":25.77,"low":25.24,"close":25.56,"volume":1847419,"rsi_14":58.52,"sma_20":25.35,"sma_60":24.18,"sma_120":21.55},{"date":"2025-01-08","open":25.29,"high":25.6,"low":25.0,"close":25.56,"volume":1041078,"rsi_14":60.17,"sma_20":25.38,"sma_60":24.26,"sma_120":21.6},{"date":"2025-01-10","open":26.14,"high":26.32,"low":25.74,"close":26.01,"volume":5185449,"rsi_14":77.95,"sma_20":25.42,"sma_60":24.35,"sma_120":21.66},{"date":"2025-01-13","open":25.62,"high":25.62,"low":25.07,"close":25.42,"volume":1675173,"rsi_14":61.74,"sma_20":25.4,"sma_60":24.42,"sma_120":21.72},{"date":"2025-01-14","open":25.7,"high":26.02,"low":25.67,"close":25.94,"volume":1690622,"rsi_14":63.84,"sma_20":25.44,"sma_60":24.48,"sma_120":21.78},{"date":"2025-01-15","open":26.25,"high":26.29,"low":25.77,"close":25.82,"volume":1980282,"rsi_14":57.14,"sma_20":25.47,"sma_60":24.55,"sma_120":21.84},{"date":"2025-01-16","open":25.71,"high":25.88,"low":25.48,"close":25.8,"volume":769915,"rsi_14":53.21,"sma_20":25.52,"sma_60":24.6,"sma_120":21.9},{"date":"2025-01-17","open":25.92,"high":26.1,"low":25.9,"close":25.98,"volume":1980597,"rsi_14":55.49,"sma_20":25.57,"sma_60":24.66,"sma_120":21.96},{"date":"2025-01-21","open":26.17,"high":26.66,"low":26.17,"close":26.59,"volume":3883242,"rsi_14":66.85,"sma_20":25.7,"sma_60":24.74,"sma_120":22.02},{"date":"2025-01-22","open":26.86,"high":26.88,"low":26.19,"close":26.26,"volume":2937503,"rsi_14":63.54,"sma_20":25.78,"sma_60":24.8,"sma_120":22.08},{"date":"2025-01-23","open":26.12,"high":26.28,"low":25.94,"close":26.06,"volume":2076844,"rsi_14":61.62,"sma_20":25.84,"sma_60":24.86,"sma_120":22.14},{"date":"2025-01-24","open":25.94,"high":26.29,"low":25.78,"close":26.04,"volume":2542062,"rsi_14":65.42,"sma_20":25.87,"sma_60":24.93,"sma_120":22.21},{"date":"2025-01-27","open":25.84,"high":26.43,"low":25.79,"close":26.26,"volume":1767398,"rsi_14":67.18,"sma_20":25.9,"sma_60":24.98,"sma_120":22.29},{"date":"2025-01-28","open":26.0,"high":26.06,"low":25.64,"close":25.81,"volume":1893026,"rsi_14":55.58,"sma_20":25.91,"sma_60":25.04,"sma_120":22.36},{"date":"2025-01-29","open":25.9,"high":26.0,"low":25.78,"close":25.97,"volume":1078561,"rsi_14":55.24,"sma_20":25.94,"sma_60":25.09,"sma_120":22.44},{"date":"2025-01-30","open":25.87,"high":26.32,"low":25.87,"close":26.16,"volume":850150,"rsi_14":57.32,"sma_20":25.99,"sma_60":25.15,"sma_120":22.52},{"date":"2025-01-31","open":26.12,"high":26.42,"low":25.79,"close":25.82,"volume":1549984,"rsi_14":47.62,"sma_20":26.02,"sma_60":25.2,"sma_120":22.59},{"date":"2025-02-03","open":25.02,"high":25.72,"low":24.8,"close":25.45,"volume":2090041,"rsi_14":50.4,"sma_20":26.05,"sma_60":25.24,"sma_120":22.66},{"date":"2025-02-04","open":25.57,"high":25.86,"low":25.46,"close":25.86,"volume":1442326,"rsi_14":48.91,"sma_20":26.1,"sma_60":25.29,"sma_120":22.73},{"date":"2025-02-05","open":25.84,"high":25.89,"low":25.47,"close":25.67,"volume":750255,"rsi_14":47.99,"sma_20":26.11,"sma_60":25.31,"sma_120":22.8},{"date":"2025-02-06","open":25.77,"high":26.0,"low":25.69,"close":25.81,"volume":855324,"rsi_14":50.13,"sma_20":26.13,"sma_60":25.34,"sma_120":22.88},{"date":"2025-02-07","open":26.06,"high":26.39,"low":26.04,"close":26.21,"volume":1401883,"rsi_14":52.83,"sma_20":26.16,"sma_60":25.38,"sma_120":22.95},{"date":"2025-02-10","open":26.17,"high":26.23,"low":25.69,"close":25.89,"volume":1251836,"rsi_14":40.58,"sma_20":26.15,"sma_60":25.4,"sma_120":23.02},{"date":"2025-02-11","open":25.72,"high":25.72,"low":25.35,"close":25.49,"volume":1865007,"rsi_14":39.84,"sma_20":26.16,"sma_60":25.41,"sma_120":23.09},{"date":"2025-02-12","open":25.28,"high":25.72,"low":25.28,"close":25.64,"volume":740236,"rsi_14":44.44,"sma_20":26.14,"sma_60":25.44,"sma_120":23.15},{"date":"2025-02-13","open":25.76,"high":25.95,"low":24.83,"close":25.26,"volume":2373595,"rsi_14":40.58,"sma_20":26.11,"sma_60":25.45,"sma_120":23.22},{"date":"2025-02-14","open":25.39,"high":25.63,"low":25.27,"close":25.6,"volume":1077136,"rsi_14":42.12,"sma_20":26.1,"sma_60":25.47,"sma_120":23.28},{"date":"2025-02-18","open":25.54,"high":25.86,"low":25.53,"close":25.71,"volume":2165552,"rsi_14":48.72,"sma_20":26.09,"sma_60":25.51,"sma_120":23.35},{"date":"2025-02-19","open":25.54,"high":25.84,"low":25.37,"close":25.65,"volume":889322,"rsi_14":45.79,"sma_20":26.04,"sma_60":25.54,"sma_120":23.41},{"date":"2025-02-20","open":25.59,"high":25.69,"low":25.08,"close":25.46,"volume":1801222,"rsi_14":40.79,"sma_20":26.0,"sma_60":25.57,"sma_120":23.47},{"date":"2025-02-21","open":25.61,"high":25.68,"low":24.39,"close":24.45,"volume":8567607,"rsi_14":34.6,"sma_20":25.92,"sma_60":25.58,"sma_120":23.52},{"date":"2025-02-24","open":24.69,"high":24.92,"low":24.44,"close":24.69,"volume":2049787,"rsi_14":41.15,"sma_20":25.85,"sma_60":25.59,"sma_120":23.58},{"date":"2025-02-25","open":24.72,"high":24.73,"low":24.07,"close":24.49,"volume":3687903,"rsi_14":33.33,"sma_20":25.76,"sma_60":25.59,"sma_120":23.63},{"date":"2025-02-26","open":24.64,"high":24.97,"low":24.56,"close":24.58,"volume":2115446,"rsi_14":36.39,"sma_20":25.7,"sma_60":25.6,"sma_120":23.68},{"date":"2025-02-27","open":24.59,"high":24.67,"low":23.95,"close":24.04,"volume":2120224,"rsi_14":29.95,"sma_20":25.6,"sma_60":25.59,"sma_120":23.73},{"date":"2025-02-28","open":24.06,"high":24.39,"low":23.89,"close":24.24,"volume":2668403,"rsi_14":26.65,"sma_20":25.51,"sma_60":25.59,"sma_120":23.77},{"date":"2025-03-03","open":24.27,"high":24.61,"low":23.58,"close":23.74,"volume":2236334,"rsi_14":25.51,"sma_20":25.4,"sma_60":25.58,"sma_120":23.82},{"date":"2025-03-04","open":23.28,"high":23.36,"low":22.6,"close":22.93,"volume":3608965,"rsi_14":23.35,"sma_20":25.28,"sma_60":25.56,"sma_120":23.85},{"date":"2025-03-05","open":23.16,"high":23.84,"low":23.06,"close":23.78,"volume":2532386,"rsi_14":33.03,"sma_20":25.17,"sma_60":25.54,"sma_120":23.89},{"date":"2025-03-06","open":23.44,"high":23.8,"low":23.02,"close":23.07,"volume":2462100,"rsi_14":31.18,"sma_20":25.04,"sma_60":25.5,"sma_120":23.93},{"date":"2025-03-07","open":22.9,"high":22.98,"low":22.23,"close":22.84,"volume":5203171,"rsi_14":25.87,"sma_20":24.89,"sma_60":25.46,"sma_120":23.96},{"date":"2025-03-10","open":22.35,"high":22.35,"low":21.38,"close":21.77,"volume":6575203,"rsi_14":20.51,"sma_20":24.67,"sma_60":25.4,"sma_120":23.99},{"date":"2025-03-11","open":21.91,"high":22.02,"low":21.18,"close":21.4,"volume":5078049,"rsi_14":19.6,"sma_20":24.44,"sma_60":25.34,"sma_120":24.0},{"date":"2025-03-12","open":21.58,"high":21.7,"low":20.76,"close":21.02,"volume":3136692,"rsi_14":19.06,"sma_20":24.21,"sma_60":25.26,"sma_120":24.02},{"date":"2025-03-13","open":21.16,"high":21.2,"low":20.51,"close":20.83,"volume":2358850,"rsi_14":21.53,"sma_20":23.97,"sma_60":25.18,"sma_120":24.03},{"date":"2025-03-14","open":21.09,"high":21.48,"low":21.0,"close":21.47,"volume":2325874,"rsi_14":26.25,"sma_20":23.78,"sma_60":25.12,"sma_120":24.04},{"date":"2025-03-17","open":21.37,"high":21.97,"low":21.33,"close":21.87,"volume":3979152,"rsi_14":31.2,"sma_20":23.59,"sma_60":25.07,"sma_120":24.06},{"date":"2025-03-18","open":21.66,"high":21.77,"low":21.31,"close":21.47,"volume":1584455,"rsi_14":28.65,"sma_20":23.38,"sma_60":25.01,"sma_120":24.08},{"date":"2025-03-19","open":21.44,"high":22.24,"low":21.44,"close":22.06,"volume":2599822,"rsi_14":36.45,"sma_20":23.2,"sma_60":24.98,"sma_120":24.1},{"date":"2025-03-20","open":21.79,"high":22.02,"low":21.73,"close":21.83,"volume":1748261,"rsi_14":33.6,"sma_20":23.02,"sma_60":24.93,"sma_120":24.11},{"date":"2025-03-21","open":21.47,"high":21.85,"low":21.28,"close":21.8,"volume":2015134,"rsi_14":35.93,"sma_20":22.88,"sma_60":24.88,"sma_120":24.12},{"date":"2025-03-24","open":22.14,"high":22.55,"low":22.11,"close":22.54,"volume":2633906,"rsi_14":47.08,"sma_20":22.77,"sma_60":24.83,"sma_120":24.14},{"date":"2025-03-25","open":22.61,"high":22.79,"low":22.27,"close":22.31,"volume":2706985,"rsi_14":38.14,"sma_20":22.66,"sma_60":24.78,"sma_120":24.15},{"date":"2025-03-26","open":22.3,"high":22.42,"low":21.95,"close":22.14,"volume":1999676,"rsi_14":41.75,"sma_20":22.54,"sma_60":24.72,"sma_120":24.17},{"date":"2025-03-27","open":22.06,"high":22.06,"low":21.59,"close":21.61,"volume":1452125,"rsi_14":39.67,"sma_20":22.42,"sma_60":24.66,"sma_120":24.18},{"date":"2025-03-28","open":21.58,"high":21.58,"low":20.91,"close":20.96,"volume":1981970,"rsi_14":42.65,"sma_20":22.25,"sma_60":24.58,"sma_120":24.19},{"date":"2025-03-31","open":20.47,"high":20.77,"low":20.01,"close":20.6,"volume":3183112,"rsi_14":42.73,"sma_20":22.09,"sma_60":24.51,"sma_120":24.19},{"date":"2025-04-01","open":20.31,"high":20.4,"low":19.88,"close":20.27,"volume":2328081,"rsi_14":43.19,"sma_20":21.96,"sma_60":24.43,"sma_120":24.19},{"date":"2025-04-02","open":19.97,"high":20.81,"low":19.97,"close":20.77,"volume":4183354,"rsi_14":49.48,"sma_20":21.81,"sma_60":24.36,"sma_120":24.19},{"date":"2025-04-03","open":19.92,"high":19.92,"low":18.96,"close":18.96,"volume":5561421,"rsi_14":31.9,"sma_20":21.6,"sma_60":24.25,"sma_120":24.18},{"date":"2025-04-04","open":18.36,"high":18.36,"low":17.2,"close":17.91,"volume":5309088,"rsi_14":23.92,"sma_20":21.35,"sma_60":24.12,"sma_120":24.15},{"date":"2025-04-07","open":17.23,"high":18.72,"low":16.97,"close":17.87,"volume":3243550,"rsi_14":25.1,"sma_20":21.16,"sma_60":23.99,"sma_120":24.13},{"date":"2025-04-08","open":18.63,"high":18.64,"low":17.06,"close":17.23,"volume":4547284,"rsi_14":16.87,"sma_20":20.95,"sma_60":23.85,"sma_120":24.1},{"date":"2025-04-09","open":17.33,"high":20.3,"low":17.25,"close":20.19,"volume":7096256,"rsi_14":41.84,"sma_20":20.91,"sma_60":23.76,"sma_120":24.09},{"date":"2025-04-10","open":19.51,"high":19.6,"low":18.17,"close":18.44,"volume":3087515,"rsi_14":35.7,"sma_20":20.79,"sma_60":23.63,"sma_120":24.06},{"date":"2025-04-11","open":18.54,"high":18.94,"low":18.15,"close":18.93,"volume":2981274,"rsi_14":34.37,"sma_20":20.66,"sma_60":23.52,"sma_120":24.03},{"date":"2025-04-14","open":19.28,"high":19.33,"low":18.55,"close":18.72,"volume":1763316,"rsi_14":34.4,"sma_20":20.5,"sma_60":23.4,"sma_120":24.0},{"date":"2025-04-15","open":18.79,"high":19.21,"low":18.71,"close":18.91,"volume":2890687,"rsi_14":35.97,"sma_20":20.37,"sma_60":23.28,"sma_120":23.97},{"date":"2025-04-16","open":19.11,"high":19.2,"low":18.44,"close":18.69,"volume":1598433,"rsi_14":36.96,"sma_20":20.2,"sma_60":23.15,"sma_120":23.94},{"date":"2025-04-17","open":18.8,"high":18.87,"low":18.5,"close":18.73,"volume":1843568,"rsi_14":39.48,"sma_20":20.04,"sma_60":23.02,"sma_120":23.91},{"date":"2025-04-21","open":18.49,"high":18.52,"low":18.07,"close":18.25,"volume":1694388,"rsi_14":39.04,"sma_20":19.86,"sma_60":22.89,"sma_120":23.88},{"date":"2025-04-22","open":18.51,"high":18.75,"low":18.37,"close":18.68,"volume":2082867,"rsi_14":42.62,"sma_20":19.67,"sma_60":22.77,"sma_120":23.85},{"date":"2025-04-23","open":19.4,"high":19.82,"low":19.03,"close":19.05,"volume":2275570,"rsi_14":41.98,"sma_20":19.5,"sma_60":22.64,"sma_120":23.81},{"date":"2025-04-24","open":18.76,"high":19.43,"low":18.76,"close":19.4,"volume":1815754,"rsi_14":52.36,"sma_20":19.37,"sma_60":22.54,"sma_120":23.79},{"date":"2025-04-25","open":19.28,"high":19.44,"low":19.16,"close":19.35,"volume":1275282,"rsi_14":58.72,"sma_20":19.25,"sma_60":22.43,"sma_120":23.76},{"date":"2025-04-28","open":19.43,"high":19.8,"low":19.33,"close":19.54,"volume":1600224,"rsi_14":59.93,"sma_20":19.18,"sma_60":22.31,"sma_120":23.73},{"date":"2025-04-29","open":19.46,"high":19.74,"low":19.3,"close":19.59,"volume":995960,"rsi_14":65.14,"sma_20":19.13,"sma_60":22.21,"sma_120":23.7},{"date":"2025-04-30","open":19.16,"high":19.73,"low":18.93,"close":19.66,"volume":1678323,"rsi_14":44.53,"sma_20":19.1,"sma_60":22.11,"sma_120":23.68},{"date":"2025-05-01","open":19.75,"high":20.01,"low":19.72,"close":19.78,"volume":1190934,"rsi_14":70.52,"sma_20":19.05,"sma_60":22.01,"sma_120":23.65},{"date":"2025-05-02","open":20.16,"high":20.72,"low":20.14,"close":20.71,"volume":2562411,"rsi_14":73.99,"sma_20":19.14,"sma_60":21.93,"sma_120":23.62},{"date":"2025-05-05","open":20.45,"high":21.16,"low":20.45,"close":20.87,"volume":2459147,"rsi_14":79.56,"sma_20":19.29,"sma_60":21.84,"sma_120":23.59},{"date":"2025-05-06","open":20.47,"high":20.87,"low":20.47,"close":20.64,"volume":1127464,"rsi_14":73.58,"sma_20":19.43,"sma_60":21.75,"sma_120":23.56},{"date":"2025-05-07","open":20.73,"high":21.08,"low":20.73,"close":20.95,"volume":1354089,"rsi_14":80.0,"sma_20":19.61,"sma_60":21.67,"sma_120":23.53},{"date":"2025-05-08","open":21.23,"high":21.85,"low":21.09,"close":21.64,"volume":3270257,"rsi_14":82.96,"sma_20":19.69,"sma_60":21.6,"sma_120":23.51},{"date":"2025-05-09","open":21.71,"high":21.87,"low":21.48,"close":21.66,"volume":2115583,"rsi_14":93.0,"sma_20":19.85,"sma_60":21.54,"sma_120":23.49},{"date":"2025-05-12","open":22.71,"high":22.99,"low":22.19,"close":22.37,"volume":3096417,"rsi_14":93.46,"sma_20":20.02,"sma_60":21.49,"sma_120":23.47},{"date":"2025-05-13","open":22.39,"high":23.05,"low":22.39,"close":22.92,"volume":3370310,"rsi_14":93.72,"sma_20":20.23,"sma_60":21.44,"sma_120":23.46},{"date":"2025-05-14","open":22.84,"high":23.06,"low":22.41,"close":22.44,"volume":3687504,"rsi_14":83.26,"sma_20":20.41,"sma_60":21.39,"sma_120":23.45},{"date":"2025-05-15","open":22.43,"high":22.49,"low":22.1,"close":22.32,"volume":2173196,"rsi_14":82.01,"sma_20":20.59,"sma_60":21.33,"sma_120":23.43},{"date":"2025-05-16","open":22.3,"high":22.64,"low":22.24,"close":22.56,"volume":2965628,"rsi_14":82.2,"sma_20":20.79,"sma_60":21.28,"sma_120":23.42},{"date":"2025-05-19","open":22.46,"high":22.75,"low":22.36,"close":22.59,"volume":1255538,"rsi_14":82.13,"sma_20":21.01,"sma_60":21.25,"sma_120":23.41},{"date":"2025-05-20","open":22.53,"high":22.71,"low":22.28,"close":22.39,"volume":1518097,"rsi_14":78.47,"sma_20":21.19,"sma_60":21.21,"sma_120":23.4},{"date":"2025-05-21","open":22.12,"high":22.22,"low":21.67,"close":21.7,"volume":3194953,"rsi_14":67.96,"sma_20":21.33,"sma_60":21.17,"sma_120":23.38},{"date":"2025-05-22","open":21.62,"high":22.04,"low":21.61,"close":21.92,"volume":2757328,"rsi_14":63.03,"sma_20":21.45,"sma_60":21.12,"sma_120":23.36},{"date":"2025-05-23","open":21.4,"high":21.78,"low":21.39,"close":21.74,"volume":1263942,"rsi_14":59.36,"sma_20":21.57,"sma_60":21.08,"sma_120":23.34},{"date":"2025-05-27","open":22.13,"high":22.62,"low":22.07,"close":22.59,"volume":2692786,"rsi_14":68.48,"sma_20":21.73,"sma_60":21.05,"sma_120":23.32},{"date":"2025-05-28","open":22.52,"high":22.65,"low":22.37,"close":22.47,"volume":2549641,"rsi_14":64.85,"sma_20":21.87,"sma_60":21.03,"sma_120":23.31},{"date":"2025-05-29","open":22.68,"high":22.85,"low":22.43,"close":22.56,"volume":4042966,"rsi_14":60.13,"sma_20":22.02,"sma_60":21.03,"sma_120":23.29},{"date":"2025-05-30","open":22.43,"high":22.63,"low":22.23,"close":22.54,"volume":4733300,"rsi_14":59.69,"sma_20":22.16,"sma_60":21.01,"sma_120":23.27},{"date":"2025-06-02","open":22.46,"high":22.65,"low":22.15,"close":22.62,"volume":2567071,"rsi_14":53.32,"sma_20":22.25,"sma_60":21.0,"sma_120":23.25},{"date":"2025-06-03","open":22.51,"high":22.71,"low":22.43,"close":22.65,"volume":5909329,"rsi_14":46.02,"sma_20":22.34,"sma_60":20.99,"sma_120":23.23},{"date":"2025-06-04","open":22.59,"high":22.76,"low":22.46,"close":22.59,"volume":1618582,"rsi_14":52.7,"sma_20":22.44,"sma_60":21.01,"sma_120":23.21},{"date":"2025-06-05","open":22.5,"high":22.74,"low":22.32,"close":22.41,"volume":2146759,"rsi_14":51.49,"sma_20":22.52,"sma_60":21.03,"sma_120":23.18},{"date":"2025-06-06","open":22.7,"high":23.06,"low":22.62,"close":23.06,"volume":1953709,"rsi_14":57.39,"sma_20":22.59,"sma_60":21.06,"sma_120":23.16},{"date":"2025-06-09","open":23.18,"high":23.31,"low":23.07,"close":23.13,"volume":1286297,"rsi_14":57.88,"sma_20":22.66,"sma_60":21.1,"sma_120":23.14},{"date":"2025-06-10","open":23.13,"high":23.33,"low":23.0,"close":23.25,"volume":2558957,"rsi_14":62.76,"sma_20":22.71,"sma_60":21.13,"sma_120":23.13},{"date":"2025-06-11","open":23.26,"high":23.27,"low":22.39,"close":22.49,"volume":5592119,"rsi_14":61.32,"sma_20":22.68,"sma_60":21.14,"sma_120":23.1},{"date":"2025-06-12","open":22.21,"high":22.34,"low":22.07,"close":22.24,"volume":3673106,"rsi_14":54.55,"sma_20":22.67,"sma_60":21.15,"sma_120":23.08},{"date":"2025-06-13","open":21.45,"high":21.86,"low":21.37,"close":21.46,"volume":5655810,"rsi_14":46.6,"sma_20":22.63,"sma_60":21.14,"sma_120":23.06},{"date":"2025-06-16","open":21.75,"high":22.25,"low":21.7,"close":22.16,"volume":4997687,"rsi_14":44.44,"sma_20":22.61,"sma_60":21.15,"sma_120":23.04},{"date":"2025-06-17","open":21.82,"high":21.93,"low":21.37,"close":21.48,"volume":5266159,"rsi_14":39.02,"sma_20":22.56,"sma_60":21.14,"sma_120":23.01},{"date":"2025-06-18","open":21.48,"high":21.79,"low":21.39,"close":21.45,"volume":3603321,"rsi_14":37.53,"sma_20":22.51,"sma_60":21.12,"sma_120":22.98},{"date":"2025-06-20","open":21.64,"high":21.65,"low":21.3,"close":21.39,"volume":2597662,"rsi_14":37.19,"sma_20":22.49,"sma_60":21.11,"sma_120":22.94},{"date":"2025-06-23","open":21.22,"high":21.85,"low":20.86,"close":21.81,"volume":12155122,"rsi_14":41.49,"sma_20":22.49,"sma_60":21.1,"sma_120":22.91},{"date":"2025-06-24","open":22.33,"high":22.54,"low":22.25,"close":22.48,"volume":5447459,"rsi_14":48.35,"sma_20":22.52,"sma_60":21.12,"sma_120":22.89},{"date":"2025-06-25","open":22.48,"high":22.55,"low":22.0,"close":22.12,"volume":3102237,"rsi_14":45.83,"sma_20":22.5,"sma_60":21.14,"sma_120":22.86},{"date":"2025-06-26","open":22.15,"high":22.51,"low":22.15,"close":22.45,"volume":3525290,"rsi_14":50.34,"sma_20":22.5,"sma_60":21.17,"sma_120":22.84},{"date":"2025-06-27","open":22.47,"high":22.84,"low":22.38,"close":22.72,"volume":4085866,"rsi_14":46.92,"sma_20":22.51,"sma_60":21.21,"sma_120":22.82},{"date":"2025-06-30","open":22.75,"high":22.84,"low":22.67,"close":22.78,"volume":1280014,"rsi_14":46.82,"sma_20":22.52,"sma_60":21.24,"sma_120":22.8},{"date":"2025-07-01","open":22.67,"high":23.38,"low":22.67,"close":23.24,"volume":6149036,"rsi_14":49.91,"sma_20":22.55,"sma_60":21.31,"sma_120":22.78},{"date":"2025-07-02","open":23.22,"high":23.6,"low":23.01,"close":23.6,"volume":3736215,"rsi_14":60.29,"sma_20":22.6,"sma_60":21.41,"sma_120":22.77},{"date":"2025-07-03","open":23.67,"high":24.08,"low":23.64,"close":23.92,"volume":2087806,"rsi_14":65.4,"sma_20":22.67,"sma_60":21.51,"sma_120":22.75},{"date":"2025-07-07","open":23.74,"high":24.17,"low":23.46,"close":23.62,"volume":2427069,"rsi_14":71.49,"sma_20":22.73,"sma_60":21.62,"sma_120":22.73},{"date":"2025-07-08","open":23.8,"high":24.19,"low":23.69,"close":23.75,"volume":2441001,"rsi_14":67.86,"sma_20":22.76,"sma_60":21.68,"sma_120":22.72},{"date":"2025-07-09","open":23.91,"high":24.12,"low":23.6,"close":23.68,"volume":2732175,"rsi_14":78.55,"sma_20":22.79,"sma_60":21.77,"sma_120":22.7},{"date":"2025-07-10","open":24.64,"high":25.67,"low":24.49,"close":25.4,"volume":9042360,"rsi_14":85.66,"sma_20":22.9,"sma_60":21.88,"sma_120":22.7},{"date":"2025-07-11","open":25.1,"high":25.19,"low":24.79,"close":24.83,"volume":3128661,"rsi_14":78.36,"sma_20":23.02,"sma_60":21.98,"sma_120":22.69},{"date":"2025-07-14","open":24.69,"high":25.07,"low":24.67,"close":25.07,"volume":2887205,"rsi_14":77.74,"sma_20":23.16,"sma_60":22.08,"sma_120":22.68},{"date":"2025-07-15","open":25.04,"high":25.15,"low":24.57,"close":24.57,"volume":2177384,"rsi_14":68.28,"sma_20":23.32,"sma_60":22.18,"sma_120":22.66},{"date":"2025-07-16","open":24.77,"high":24.86,"low":24.33,"close":24.71,"volume":4078723,"rsi_14":73.51,"sma_20":23.44,"sma_60":22.28,"sma_120":22.65},{"date":"2025-07-17","open":24.9,"high":25.36,"low":24.69,"close":24.9,"volume":5941660,"rsi_14":72.83,"sma_20":23.62,"sma_60":22.39,"sma_120":22.64},{"date":"2025-07-18","open":24.95,"high":25.02,"low":24.52,"close":24.79,"volume":1758022,"rsi_14":69.85,"sma_20":23.78,"sma_60":22.5,"sma_120":22.63},{"date":"2025-07-21","open":24.9,"high":25.03,"low":24.78,"close":24.82,"volume":1599545,"rsi_14":69.67,"sma_20":23.96,"sma_60":22.59,"sma_120":22.62},{"date":"2025-07-22","open":24.78,"high":25.03,"low":24.56,"close":24.95,"volume":1667487,"rsi_14":67.62,"sma_20":24.11,"sma_60":22.69,"sma_120":22.61},{"date":"2025-07-23","open":25.02,"high":25.46,"low":25.02,"close":25.34,"volume":3987755,"rsi_14":67.89,"sma_20":24.26,"sma_60":22.79,"sma_120":22.61},{"date":"2025-07-24","open":24.85,"high":24.9,"low":24.19,"close":24.22,"volume":6579329,"rsi_14":52.62,"sma_20":24.37,"sma_60":22.86,"sma_120":22.59},{"date":"2025-07-25","open":24.19,"high":24.41,"low":24.13,"close":24.38,"volume":3132271,"rsi_14":56.91,"sma_20":24.46,"sma_60":22.95,"sma_120":22.58},{"date":"2025-07-28","open":24.42,"high":24.48,"low":24.22,"close":24.48,"volume":3513697,"rsi_14":56.68,"sma_20":24.55,"sma_60":23.03,"sma_120":22.57},{"date":"2025-07-29","open":24.51,"high":24.63,"low":23.98,"close":24.05,"volume":4237460,"rsi_14":53.22,"sma_20":24.62,"sma_60":23.1,"sma_120":22.55},{"date":"2025-07-30","open":24.11,"high":24.11,"low":23.69,"close":23.86,"volume":3699376,"rsi_14":32.11,"sma_20":24.65,"sma_60":23.15,"sma_120":22.54},{"date":"2025-07-31","open":23.83,"high":24.0,"low":23.68,"close":23.76,"volume":2233661,"rsi_14":36.08,"sma_20":24.65,"sma_60":23.2,"sma_120":22.52},{"date":"2025-08-01","open":23.26,"high":23.28,"low":22.72,"close":22.93,"volume":3832051,"rsi_14":25.78,"sma_20":24.6,"sma_60":23.24,"sma_120":22.49},{"date":"2025-08-04","open":23.14,"high":23.41,"low":23.14,"close":23.41,"volume":1603873,"rsi_14":36.79,"sma_20":24.59,"sma_60":23.28,"sma_120":22.47},{"date":"2025-08-05","open":23.43,"high":23.44,"low":22.98,"close":23.39,"volume":2003800,"rsi_14":34.57,"sma_20":24.58,"sma_60":23.31,"sma_120":22.46},{"date":"2025-08-06","open":23.44,"high":23.64,"low":23.29,"close":23.63,"volume":2042291,"rsi_14":35.32,"sma_20":24.57,"sma_60":23.34,"sma_120":22.44},{"date":"2025-08-07","open":23.58,"high":23.6,"low":23.17,"close":23.4,"volume":4502081,"rsi_14":34.38,"sma_20":24.47,"sma_60":23.36,"sma_120":22.42},{"date":"2025-08-08","open":23.54,"high":23.65,"low":23.33,"close":23.49,"volume":3236241,"rsi_14":35.24,"sma_20":24.4,"sma_60":23.37,"sma_120":22.41},{"date":"2025-08-11","open":23.48,"high":23.67,"low":23.29,"close":23.32,"volume":3533060,"rsi_14":32.1,"sma_20":24.32,"sma_60":23.38,"sma_120":22.38},{"date":"2025-08-12","open":23.6,"high":25.05,"low":23.6,"close":25.03,"volume":7044411,"rsi_14":47.29,"sma_20":24.34,"sma_60":23.43,"sma_120":22.38},{"date":"2025-08-13","open":25.0,"high":25.56,"low":24.83,"close":25.5,"volume":4141116,"rsi_14":62.29,"sma_20":24.38,"sma_60":23.48,"sma_120":22.38},{"date":"2025-08-14","open":25.19,"high":25.24,"low":24.99,"close":25.19,"volume":2994076,"rsi_14":57.59,"sma_20":24.39,"sma_60":23.52,"sma_120":22.39},{"date":"2025-08-15","open":25.19,"high":25.53,"low":25.19,"close":25.45,"volume":4451009,"rsi_14":58.81,"sma_20":24.43,"sma_60":23.57,"sma_120":22.39},{"date":"2025-08-18","open":25.51,"high":25.62,"low":25.24,"close":25.5,"volume":3390128,"rsi_14":64.09,"sma_20":24.46,"sma_60":23.64,"sma_120":22.4},{"date":"2025-08-19","open":25.47,"high":25.79,"low":25.4,"close":25.52,"volume":3643707,"rsi_14":66.8,"sma_20":24.49,"sma_60":23.7,"sma_120":22.41},{"date":"2025-08-20","open":25.29,"high":25.35,"low":24.89,"close":25.02,"volume":3826834,"rsi_14":61.74,"sma_20":24.47,"sma_60":23.75,"sma_120":22.42},{"date":"2025-08-21","open":24.93,"high":24.93,"low":24.62,"close":24.74,"volume":1986749,"rsi_14":68.72,"sma_20":24.5,"sma_60":23.79,"sma_120":22.42},{"date":"2025-08-22","open":24.92,"high":26.03,"low":24.81,"close":26.01,"volume":4895356,"rsi_14":73.14,"sma_20":24.58,"sma_60":23.85,"sma_120":22.44},{"date":"2025-08-25","open":25.75,"high":25.85,"low":25.56,"close":25.57,"volume":1826639,"rsi_14":68.09,"sma_20":24.64,"sma_60":23.9,"sma_120":22.46},{"date":"2025-08-26","open":25.69,"high":26.03,"low":25.62,"close":26.03,"volume":3586485,"rsi_14":69.21,"sma_20":24.74,"sma_60":23.96,"sma_120":22.48},{"date":"2025-08-27","open":25.83,"high":26.15,"low":25.82,"close":25.92,"volume":2002222,"rsi_14":70.55,"sma_20":24.84,"sma_60":24.01,"sma_120":22.51},{"date":"2025-08-28","open":26.05,"high":26.19,"low":25.79,"close":26.1,"volume":2347906,"rsi_14":70.97,"sma_20":24.96,"sma_60":24.07,"sma_120":22.53},{"date":"2025-08-29","open":26.01,"high":26.13,"low":25.85,"close":26.1,"volume":1369918,"rsi_14":72.95,"sma_20":25.12,"sma_60":24.13,"sma_120":22.57},{"date":"2025-09-02","open":25.73,"high":26.14,"low":25.59,"close":26.06,"volume":3035731,"rsi_14":61.76,"sma_20":25.25,"sma_60":24.19,"sma_120":22.61},{"date":"2025-09-03","open":26.06,"high":26.77,"low":26.02,"close":26.23,"volume":3398246,"rsi_14":58.88,"sma_20":25.39,"sma_60":24.24,"sma_120":22.65},{"date":"2025-09-04","open":26.2,"high":26.44,"low":25.73,"close":25.76,"volume":4007839,"rsi_14":56.67,"sma_20":25.5,"sma_60":24.29,"sma_120":22.69},{"date":"2025-09-05","open":25.85,"high":26.3,"low":25.7,"close":25.92,"volume":3795726,"rsi_14":55.64,"sma_20":25.63,"sma_60":24.33,"sma_120":22.73},{"date":"2025-09-08","open":25.99,"high":26.04,"low":25.71,"close":25.92,"volume":2637626,"rsi_14":55.1,"sma_20":25.75,"sma_60":24.39,"sma_120":22.76},{"date":"2025-09-09","open":25.86,"high":25.89,"low":25.4,"close":25.56,"volume":3702879,"rsi_14":50.45,"sma_20":25.86,"sma_60":24.45,"sma_120":22.8},{"date":"2025-09-10","open":25.5,"high":25.95,"low":25.44,"close":25.73,"volume":2913613,"rsi_14":58.74,"sma_20":25.9,"sma_60":24.52,"sma_120":22.83},{"date":"2025-09-11","open":25.89,"high":26.19,"low":25.55,"close":26.11,"volume":6980173,"rsi_14":66.35,"sma_20":25.93,"sma_60":24.58,"sma_120":22.87},{"date":"2025-09-12","open":26.03,"high":26.21,"low":25.78,"close":25.78,"volume":2974904,"rsi_14":46.48,"sma_20":25.96,"sma_60":24.66,"sma_120":22.9},{"date":"2025-09-15","open":25.81,"high":25.85,"low":25.47,"close":25.53,"volume":3981454,"rsi_14":49.35,"sma_20":25.96,"sma_60":24.73,"sma_120":22.92},{"date":"2025-09-16","open":25.58,"high":25.64,"low":25.17,"close":25.49,"volume":1598744,"rsi_14":39.85,"sma_20":25.96,"sma_60":24.79,"sma_120":22.95},{"date":"2025-09-17","open":25.53,"high":26.15,"low":25.4,"close":25.64,"volume":4417014,"rsi_14":44.81,"sma_20":25.97,"sma_60":24.86,"sma_120":22.98},{"date":"2025-09-18","open":25.79,"high":25.82,"low":25.57,"close":25.7,"volume":2020451,"rsi_14":42.25,"sma_20":26.0,"sma_60":24.91,"sma_120":23.01},{"date":"2025-09-19","open":25.72,"high":25.73,"low":25.38,"close":25.59,"volume":1582107,"rsi_14":40.52,"sma_20":26.05,"sma_60":24.97,"sma_120":23.05},{"date":"2025-09-22","open":25.5,"high":25.57,"low":25.16,"close":25.51,"volume":3618416,"rsi_14":39.93,"sma_20":26.02,"sma_60":25.02,"sma_120":23.1},{"date":"2025-09-23","open":25.49,"high":25.91,"low":25.42,"close":25.46,"volume":2263585,"rsi_14":35.25,"sma_20":26.02,"sma_60":25.07,"sma_120":23.14},{"date":"2025-09-24","open":25.46,"high":25.61,"low":25.12,"close":25.12,"volume":1693908,"rsi_14":36.95,"sma_20":25.97,"sma_60":25.11,"sma_120":23.18},{"date":"2025-09-25","open":24.98,"high":24.99,"low":24.55,"close":24.56,"volume":2506231,"rsi_14":26.3,"sma_20":25.9,"sma_60":25.13,"sma_120":23.22},{"date":"2025-09-26","open":24.75,"high":24.96,"low":24.63,"close":24.72,"volume":1953928,"rsi_14":30.16,"sma_20":25.83,"sma_60":25.15,"sma_120":23.28},{"date":"2025-09-29","open":24.95,"high":25.02,"low":24.66,"close":24.85,"volume":1778587,"rsi_14":37.23,"sma_20":25.77,"sma_60":25.16,"sma_120":23.34},{"date":"2025-09-30","open":24.79,"high":24.89,"low":24.18,"close":24.45,"volume":2807400,"rsi_14":28.85,"sma_20":25.69,"sma_60":25.18,"sma_120":23.4},{"date":"2025-10-01","open":24.44,"high":24.68,"low":24.31,"close":24.33,"volume":2668829,"rsi_14":17.92,"sma_20":25.59,"sma_60":25.19,"sma_120":23.43},{"date":"2025-10-02","open":24.34,"high":24.65,"low":24.22,"close":24.56,"volume":2633687,"rsi_14":27.14,"sma_20":25.53,"sma_60":25.2,"sma_120":23.48},{"date":"2025-10-03","open":24.65,"high":24.93,"low":24.61,"close":24.77,"volume":2371971,"rsi_14":35.47,"sma_20":25.48,"sma_60":25.19,"sma_120":23.53},{"date":"2025-10-06","open":24.79,"high":25.0,"low":24.47,"close":24.93,"volume":1825643,"rsi_14":39.71,"sma_20":25.43,"sma_60":25.19,"sma_120":23.59},{"date":"2025-10-07","open":24.93,"high":24.99,"low":24.35,"close":24.56,"volume":3547246,"rsi_14":31.77,"sma_20":25.37,"sma_60":25.19,"sma_120":23.63},{"date":"2025-10-08","open":24.54,"high":24.84,"low":24.36,"close":24.71,"volume":5552294,"rsi_14":33.77,"sma_20":25.32,"sma_60":25.19,"sma_120":23.68},{"date":"2025-10-09","open":25.47,"high":25.54,"low":24.46,"close":24.63,"volume":4336781,"rsi_14":34.1,"sma_20":25.25,"sma_60":25.19,"sma_120":23.73},{"date":"2025-10-10","open":24.66,"high":24.99,"low":23.94,"close":24.01,"volume":3016965,"rsi_14":28.97,"sma_20":25.16,"sma_60":25.17,"sma_120":23.78},{"date":"2025-10-13","open":24.27,"high":24.57,"low":24.19,"close":24.43,"volume":2346705,"rsi_14":36.87,"sma_20":25.1,"sma_60":25.17,"sma_120":23.83},{"date":"2025-10-14","open":24.06,"high":25.34,"low":24.06,"close":25.2,"volume":3802010,"rsi_14":51.03,"sma_20":25.09,"sma_60":25.17,"sma_120":23.88},{"date":"2025-10-15","open":25.3,"high":25.38,"low":25.03,"close":25.32,"volume":2284250,"rsi_14":59.75,"sma_20":25.07,"sma_60":25.18,"sma_120":23.93},{"date":"2025-10-16","open":25.3,"high":25.39,"low":24.42,"close":24.74,"volume":6871656,"rsi_14":50.23,"sma_20":25.03,"sma_60":25.17,"sma_120":23.98},{"date":"2025-10-17","open":24.65,"high":24.91,"low":24.56,"close":24.66,"volume":3456548,"rsi_14":47.81,"sma_20":24.98,"sma_60":25.18,"sma_120":24.02},{"date":"2025-10-20","open":24.81,"high":25.38,"low":24.73,"close":25.28,"volume":3704184,"rsi_14":59.21,"sma_20":24.97,"sma_60":25.19,"sma_120":24.07},{"date":"2025-10-21","open":25.13,"high":25.45,"low":25.09,"close":25.4,"volume":1928404,"rsi_14":61.84,"sma_20":24.96,"sma_60":25.21,"sma_120":24.12},{"date":"2025-10-22","open":25.25,"high":25.43,"low":24.89,"close":24.99,"volume":2832281,"rsi_14":54.53,"sma_20":24.96,"sma_60":25.22,"sma_120":24.16},{"date":"2025-10-23","open":25.14,"high":25.2,"low":24.55,"close":24.74,"volume":3651410,"rsi_14":49.69,"sma_20":24.97,"sma_60":25.24,"sma_120":24.19},{"date":"2025-10-24","open":24.98,"high":25.38,"low":24.95,"close":25.33,"volume":3362150,"rsi_14":53.92,"sma_20":25.0,"sma_60":25.26,"sma_120":24.23},{"date":"2025-10-27","open":25.44,"high":25.49,"low":25.2,"close":25.27,"volume":3264199,"rsi_14":57.32,"sma_20":25.02,"sma_60":25.3,"sma_120":24.27},{"date":"2025-10-28","open":25.2,"high":25.29,"low":24.45,"close":24.48,"volume":3811604,"rsi_14":47.94,"sma_20":25.02,"sma_60":25.32,"sma_120":24.3},{"date":"2025-10-29","open":24.49,"high":24.61,"low":24.16,"close":24.33,"volume":3991715,"rsi_14":47.34,"sma_20":25.02,"sma_60":25.34,"sma_120":24.32},{"date":"2025-10-30","open":24.21,"high":24.48,"low":24.03,"close":24.04,"volume":4040819,"rsi_14":50.28,"sma_20":24.99,"sma_60":25.34,"sma_120":24.34},{"date":"2025-10-31","open":23.99,"high":24.44,"low":23.92,"close":24.43,"volume":3901231,"rsi_14":50.0,"sma_20":24.98,"sma_60":25.36,"sma_120":24.36},{"date":"2025-11-03","open":24.55,"high":24.74,"low":24.28,"close":24.61,"volume":3025742,"rsi_14":43.59,"sma_20":24.96,"sma_60":25.38,"sma_120":24.37},{"date":"2025-11-04","open":24.17,"high":24.24,"low":23.71,"close":23.8,"volume":4571032,"rsi_14":35.69,"sma_20":24.92,"sma_60":25.39,"sma_120":24.39},{"date":"2025-11-05","open":23.93,"high":24.91,"low":23.9,"close":24.87,"volume":3795037,"rsi_14":51.11,"sma_20":24.93,"sma_60":25.38,"sma_120":24.41},{"date":"2025-11-06","open":24.7,"high":24.89,"low":24.35,"close":24.5,"volume":4167881,"rsi_14":48.7,"sma_20":24.92,"sma_60":25.37,"sma_120":24.42},{"date":"2025-11-07","open":24.31,"high":25.24,"low":24.15,"close":25.04,"volume":8115661,"rsi_14":47.94,"sma_20":24.98,"sma_60":25.37,"sma_120":24.44},{"date":"2025-11-10","open":25.32,"high":25.57,"low":24.89,"close":24.94,"volume":3540120,"rsi_14":46.12,"sma_20":25.0,"sma_60":25.36,"sma_120":24.46},{"date":"2025-11-11","open":24.9,"high":25.01,"low":24.63,"close":24.72,"volume":2282965,"rsi_14":47.69,"sma_20":24.98,"sma_60":25.34,"sma_120":24.49},{"date":"2025-11-12","open":24.81,"high":25.49,"low":24.78,"close":25.48,"volume":5322482,"rsi_14":55.89,"sma_20":24.98,"sma_60":25.34,"sma_120":24.52},{"date":"2025-11-13","open":25.32,"high":25.68,"low":24.92,"close":24.98,"volume":3957984,"rsi_14":47.13,"sma_20":25.0,"sma_60":25.34,"sma_120":24.55},{"date":"2025-11-14","open":24.66,"high":24.85,"low":24.48,"close":24.67,"volume":3285650,"rsi_14":45.33,"sma_20":25.0,"sma_60":25.34,"sma_120":24.56},{"date":"2025-11-17","open":24.64,"high":24.64,"low":23.68,"close":23.8,"volume":5342206,"rsi_14":44.78,"sma_20":24.92,"sma_60":25.3,"sma_120":24.58},{"date":"2025-11-18","open":23.6,"high":24.1,"low":23.6,"close":23.96,"volume":2555201,"rsi_14":47.21,"sma_20":24.85,"sma_60":25.28,"sma_120":24.59},{"date":"2025-11-19","open":24.18,"high":24.29,"low":23.73,"close":23.86,"volume":2518085,"rsi_14":48.53,"sma_20":24.79,"sma_60":25.24,"sma_120":24.6},{"date":"2025-11-20","open":24.19,"high":24.33,"low":23.45,"close":23.49,"volume":3354087,"rsi_14":42.61,"sma_20":24.73,"sma_60":25.2,"sma_120":24.61},{"date":"2025-11-21","open":23.63,"high":24.56,"low":23.63,"close":24.31,"volume":3226629,"rsi_14":47.88,"sma_20":24.68,"sma_60":25.17,"sma_120":24.62},{"date":"2025-11-24","open":24.38,"high":24.83,"low":24.26,"close":24.81,"volume":3313805,"rsi_14":57.54,"sma_20":24.65,"sma_60":25.15,"sma_120":24.64},{"date":"2025-11-25","open":24.78,"high":25.68,"low":24.78,"close":25.5,"volume":3851063,"rsi_14":55.02,"sma_20":24.71,"sma_60":25.14,"sma_120":24.66},{"date":"2025-11-26","open":25.48,"high":26.22,"low":25.48,"close":26.05,"volume":2626141,"rsi_14":61.89,"sma_20":24.79,"sma_60":25.14,"sma_120":24.69},{"date":"2025-11-28","open":26.05,"high":26.25,"low":26.02,"close":26.1,"volume":1708727,"rsi_14":58.81,"sma_20":24.9,"sma_60":25.14,"sma_120":24.71},{"date":"2025-12-01","open":25.79,"high":26.18,"low":25.67,"close":25.99,"volume":3102563,"rsi_14":58.72,"sma_20":24.97,"sma_60":25.14,"sma_120":24.74},{"date":"2025-12-02","open":26.06,"high":26.56,"low":25.9,"close":26.43,"volume":2427979,"rsi_14":63.71,"sma_20":25.07,"sma_60":25.15,"sma_120":24.77},{"date":"2025-12-03","open":26.33,"high":26.93,"low":26.33,"close":26.9,"volume":2731983,"rsi_14":61.9,"sma_20":25.22,"sma_60":25.17,"sma_120":24.81},{"date":"2025-12-04","open":26.92,"high":27.0,"low":26.57,"close":26.69,"volume":1898953,"rsi_14":65.15,"sma_20":25.32,"sma_60":25.19,"sma_120":24.85},{"date":"2025-12-05","open":26.62,"high":27.25,"low":26.6,"close":27.21,"volume":2618925,"rsi_14":71.62,"sma_20":25.45,"sma_60":25.21,"sma_120":24.9},{"date":"2025-12-08","open":27.34,"high":27.34,"low":27.02,"close":27.21,"volume":3043363,"rsi_14":84.13,"sma_20":25.56,"sma_60":25.23,"sma_120":24.94},{"date":"2025-12-09","open":27.04,"high":27.45,"low":26.98,"close":27.26,"volume":3496927,"rsi_14":83.74,"sma_20":25.68,"sma_60":25.26,"sma_120":24.99},{"date":"2025-12-10","open":27.22,"high":27.91,"low":27.19,"close":27.81,"volume":3508382,"rsi_14":87.15,"sma_20":25.83,"sma_60":25.3,"sma_120":25.05},{"date":"2025-12-11","open":27.77,"high":28.18,"low":27.57,"close":28.02,"volume":3928703,"rsi_14":93.86,"sma_20":25.96,"sma_60":25.34,"sma_120":25.1},{"date":"2025-12-12","open":28.2,"high":28.53,"low":28.01,"close":28.05,"volume":4216124,"rsi_14":92.74,"sma_20":26.12,"sma_60":25.38,"sma_120":25.15},{"date":"2025-12-15","open":28.19,"high":28.43,"low":28.01,"close":28.28,"volume":2157666,"rsi_14":92.27,"sma_20":26.3,"sma_60":25.42,"sma_120":25.2},{"date":"2025-12-16","open":28.3,"high":28.73,"low":28.24,"close":28.52,"volume":3286440,"rsi_14":91.3,"sma_20":26.54,"sma_60":25.48,"sma_120":25.25},{"date":"2025-12-17","open":28.54,"high":28.9,"low":28.04,"close":28.08,"volume":4338851,"rsi_14":78.71,"sma_20":26.74,"sma_60":25.52,"sma_120":25.29},{"date":"2025-12-18","open":28.35,"high":28.62,"low":28.2,"close":28.31,"volume":4961635,"rsi_14":79.73,"sma_20":26.97,"sma_60":25.57,"sma_120":25.34},{"date":"2025-12-19","open":28.27,"high":28.62,"low":28.22,"close":28.51,"volume":4595826,"rsi_14":83.07,"sma_20":27.22,"sma_60":25.64,"sma_120":25.38},{"date":"2025-12-22","open":28.56,"high":28.99,"low":28.47,"close":28.96,"volume":2409908,"rsi_14":83.12,"sma_20":27.46,"sma_60":25.71,"sma_120":25.43},{"date":"2025-12-23","open":28.9,"high":28.94,"low":28.42,"close":28.45,"volume":3202621,"rsi_14":70.0,"sma_20":27.64,"sma_60":25.77,"sma_120":25.47},{"date":"2025-12-24","open":28.44,"high":28.61,"low":28.25,"close":28.54,"volume":1945816,"rsi_14":71.28,"sma_20":27.78,"sma_60":25.84,"sma_120":25.51},{"date":"2025-12-26","open":28.56,"high":28.56,"low":28.3,"close":28.41,"volume":2313275,"rsi_14":64.24,"sma_20":27.89,"sma_60":25.9,"sma_120":25.54},{"date":"2025-12-29","open":28.19,"high":28.38,"low":27.88,"close":28.05,"volume":4239417,"rsi_14":58.16,"sma_20":27.98,"sma_60":25.96,"sma_120":25.58},{"date":"2025-12-30","open":28.06,"high":28.23,"low":27.98,"close":28.09,"volume":2132733,"rsi_14":58.05,"sma_20":28.07,"sma_60":26.01,"sma_120":25.6},{"date":"2025-12-31","open":28.14,"high":28.16,"low":28.01,"close":28.07,"volume":2345972,"rsi_14":50.46,"sma_20":28.14,"sma_60":26.06,"sma_120":25.63},{"date":"2026-01-02","open":28.24,"high":28.5,"low":27.91,"close":28.29,"volume":3495683,"rsi_14":50.61,"sma_20":28.2,"sma_60":26.12,"sma_120":25.65},{"date":"2026-01-05","open":28.29,"high":29.21,"low":28.29,"close":29.01,"volume":3941972,"rsi_14":59.24,"sma_20":28.3,"sma_60":26.18,"sma_120":25.69},{"date":"2026-01-06","open":29.03,"high":29.36,"low":28.88,"close":29.15,"volume":2630683,"rsi_14":58.29,"sma_20":28.39,"sma_60":26.26,"sma_120":25.72},{"date":"2026-01-07","open":29.22,"high":29.43,"low":28.98,"close":29.03,"volume":2975172,"rsi_14":53.74,"sma_20":28.47,"sma_60":26.34,"sma_120":25.75},{"date":"2026-01-08","open":29.01,"high":29.32,"low":28.95,"close":29.0,"volume":2724511,"rsi_14":60.36,"sma_20":28.55,"sma_60":26.41,"sma_120":25.79},{"date":"2026-01-09","open":29.3,"high":29.59,"low":28.95,"close":29.47,"volume":2860466,"rsi_14":63.03,"sma_20":28.62,"sma_60":26.48,"sma_120":25.82},{"date":"2026-01-12","open":29.25,"high":29.34,"low":28.98,"close":29.25,"volume":3991443,"rsi_14":57.1,"sma_20":28.67,"sma_60":26.54,"sma_120":25.86},{"date":"2026-01-13","open":28.82,"high":29.24,"low":28.58,"close":28.76,"volume":7485392,"rsi_14":43.92,"sma_20":28.69,"sma_60":26.6,"sma_120":25.89},{"date":"2026-01-14","open":28.6,"high":28.79,"low":27.97,"close":28.4,"volume":8075234,"rsi_14":45.95,"sma_20":28.69,"sma_60":26.66,"sma_120":25.92},{"date":"2026-01-15","open":28.57,"high":29.07,"low":28.5,"close":29.05,"volume":7340990,"rsi_14":56.42,"sma_20":28.7,"sma_60":26.72,"sma_120":25.96},{"date":"2026-01-16","open":29.02,"high":29.09,"low":28.78,"close":29.01,"volume":5591747,"rsi_14":57.73,"sma_20":28.74,"sma_60":26.78,"sma_120":25.99},{"date":"2026-01-20","open":28.42,"high":28.76,"low":28.14,"close":28.28,"volume":6116437,"rsi_14":52.71,"sma_20":28.72,"sma_60":26.83,"sma_120":26.03},{"date":"2026-01-21","open":28.59,"high":29.11,"low":28.57,"close":28.95,"volume":5429797,"rsi_14":58.81,"sma_20":28.73,"sma_60":26.9,"sma_120":26.07},{"date":"2026-01-22","open":29.19,"high":29.54,"low":28.77,"close":28.88,"volume":3641849,"rsi_14":58.22,"sma_20":28.72,"sma_60":26.95,"sma_120":26.11},{"date":"2026-01-23","open":28.6,"high":28.73,"low":28.48,"close":28.56,"volume":4159400,"rsi_14":52.68,"sma_20":28.71,"sma_60":27.0,"sma_120":26.15},{"date":"2026-01-26","open":28.42,"high":28.59,"low":28.29,"close":28.32,"volume":4013900,"rsi_14":42.42,"sma_20":28.7,"sma_60":27.06,"sma_120":26.19},{"date":"2026-01-27","open":28.32,"high":28.36,"low":27.73,"close":27.86,"volume":9539900,"rsi_14":36.76,"sma_20":28.67,"sma_60":27.12,"sma_120":26.23},{"date":"2026-01-28","open":27.83,"high":28.15,"low":27.61,"close":27.69,"volume":3658900,"rsi_14":36.38,"sma_20":28.66,"sma_60":27.18,"sma_120":26.26},{"date":"2026-01-29","open":27.9,"high":28.45,"low":27.75,"close":28.42,"volume":4673500,"rsi_14":44.84,"sma_20":28.67,"sma_60":27.24,"sma_120":26.3},{"date":"2026-01-30","open":28.23,"high":28.62,"low":27.81,"close":27.95,"volume":3667600,"rsi_14":36.48,"sma_20":28.67,"sma_60":27.29,"sma_120":26.34},{"date":"2026-02-02","open":28.21,"high":29.05,"low":28.2,"close":28.93,"volume":6715800,"rsi_14":47.49,"sma_20":28.7,"sma_60":27.37,"sma_120":26.38},{"date":"2026-02-03","open":29.06,"high":29.68,"low":28.98,"close":29.35,"volume":7817600,"rsi_14":54.68,"sma_20":28.72,"sma_60":27.45,"sma_120":26.41},{"date":"2026-02-04","open":29.44,"high":29.87,"low":29.09,"close":29.81,"volume":6283900,"rsi_14":61.0,"sma_20":28.75,"sma_60":27.53,"sma_120":26.45},{"date":"2026-02-05","open":29.6,"high":29.84,"low":29.17,"close":29.47,"volume":3710700,"rsi_14":53.44,"sma_20":28.77,"sma_60":27.6,"sma_120":26.48},{"date":"2026-02-06","open":29.63,"high":31.29,"low":29.63,"close":31.16,"volume":4504400,"rsi_14":63.87,"sma_20":28.88,"sma_60":27.7,"sma_120":26.53},{"date":"2026-02-09","open":31.22,"high":31.3,"low":30.93,"close":30.99,"volume":2048683,"rsi_14":69.79,"sma_20":28.83,"sma_60":27.04,"sma_120":26.17},{"date":"2026-02-10","open":30.77,"high":31.11,"low":30.73,"close":30.88,"volume":1581699,"rsi_14":65.16,"sma_20":28.95,"sma_60":27.15,"sma_120":26.23},{"date":"2026-02-11","open":31.07,"high":31.34,"low":29.79,"close":29.87,"volume":5493746,"rsi_14":55.05,"sma_20":29.02,"sma_60":27.24,"sma_120":26.29},{"date":"2026-02-12","open":30.25,"high":30.3,"low":28.78,"close":29.33,"volume":4939297,"rsi_14":52.0,"sma_20":29.09,"sma_60":27.32,"sma_120":26.33},{"date":"2026-02-13","open":29.45,"high":29.69,"low":29.1,"close":29.36,"volume":1933266,"rsi_14":52.4,"sma_20":29.15,"sma_60":27.4,"sma_120":26.38},{"date":"2026-02-17","open":29.59,"high":30.37,"low":29.47,"close":30.17,"volume":3154983,"rsi_14":54.52,"sma_20":29.26,"sma_60":27.49,"sma_120":26.43},{"date":"2026-02-18","open":29.9,"high":30.49,"low":29.42,"close":30.3,"volume":3824900,"rsi_14":66.54,"sma_20":29.31,"sma_60":28.34,"sma_120":26.79},{"date":"2026-02-19","open":29.91,"high":30.02,"low":29.04,"close":29.1,"volume":3653800,"rsi_14":54.07,"sma_20":29.32,"sma_60":28.43,"sma_120":26.81},{"date":"2026-02-20","open":29.06,"high":29.54,"low":28.86,"close":29.47,"volume":3955323,"rsi_14":59.2,"sma_20":29.35,"sma_60":28.51,"sma_120":26.84},{"date":"2026-02-23","open":29.09,"high":29.42,"low":28.39,"close":28.51,"volume":2938900,"rsi_14":47.45,"sma_20":29.35,"sma_60":28.57,"sma_120":26.86},{"date":"2026-02-24","open":28.48,"high":29.07,"low":28.41,"close":28.82,"volume":2360242,"rsi_14":50.35,"sma_20":29.31,"sma_60":27.64,"sma_120":26.51},{"date":"2026-02-25","open":28.82,"high":29.05,"low":28.61,"close":28.91,"volume":1608422,"rsi_14":53.1,"sma_20":29.29,"sma_60":27.71,"sma_120":26.54},{"date":"2026-02-26","open":29.24,"high":29.75,"low":29.11,"close":29.63,"volume":2482953,"rsi_14":53.49,"sma_20":29.32,"sma_60":27.79,"sma_120":26.58},{"date":"2026-02-27","open":28.96,"high":28.98,"low":28.27,"close":28.45,"volume":3654506,"rsi_14":47.01,"sma_20":29.3,"sma_60":27.84,"sma_120":26.6},{"date":"2026-03-02","open":27.29,"high":27.95,"low":27.07,"close":27.7,"volume":5236878,"rsi_14":46.93,"sma_20":29.21,"sma_60":27.89,"sma_120":26.62},{"date":"2026-03-03","open":26.71,"high":27.76,"low":26.26,"close":27.43,"volume":5398487,"rsi_14":41.57,"sma_20":29.12,"sma_60":27.92,"sma_120":26.63},{"date":"2026-03-04","open":27.74,"high":27.92,"low":27.26,"close":27.32,"volume":3889112,"rsi_14":41.47,"sma_20":29.05,"sma_60":27.95,"sma_120":26.65},{"date":"2026-03-05","open":26.76,"high":27.03,"low":25.73,"close":26.08,"volume":8863366,"rsi_14":20.15,"sma_20":28.93,"sma_60":27.97,"sma_120":26.66},{"date":"2026-03-06","open":25.46,"high":25.48,"low":24.95,"close":25.35,"volume":8477612,"rsi_14":18.74,"sma_20":28.74,"sma_60":27.99,"sma_120":26.65},{"date":"2026-03-09","open":24.68,"high":25.78,"low":23.89,"close":25.77,"volume":13082725,"rsi_14":25.29,"sma_20":28.58,"sma_60":28.02,"sma_120":26.65},{"date":"2026-03-10","open":25.64,"high":26.22,"low":25.12,"close":25.35,"volume":12524044,"rsi_14":25.61,"sma_20":28.44,"sma_60":28.04,"sma_120":26.64},{"date":"2026-03-11","open":25.35,"high":25.57,"low":24.96,"close":25.22,"volume":5163466,"rsi_14":24.94,"sma_20":28.25,"sma_60":28.07,"sma_120":26.63},{"date":"2026-03-12","open":24.61,"high":24.73,"low":24.2,"close":24.22,"volume":8614057,"rsi_14":14.69,"sma_20":28.02,"sma_60":28.06,"sma_120":26.62},{"date":"2026-03-13","open":24.37,"high":24.51,"low":23.81,"close":24.05,"volume":8250086,"rsi_14":15.7,"sma_20":27.67,"sma_60":28.05,"sma_120":26.6},{"date":"2026-03-16","open":24.36,"high":24.68,"low":24.26,"close":24.58,"volume":7117768,"rsi_14":22.75,"sma_20":27.35,"sma_60":28.03,"sma_120":26.58},{"date":"2026-03-17","open":25.24,"high":25.48,"low":24.97,"close":25.07,"volume":8882566,"rsi_14":26.75,"sma_20":27.12,"sma_60":28.01,"sma_120":26.57},{"date":"2026-03-18","open":25.03,"high":25.23,"low":24.55,"close":24.59,"volume":7104695,"rsi_14":18.26,"sma_20":26.88,"sma_60":27.98,"sma_120":26.56},{"date":"2026-03-19","open":24.22,"high":24.95,"low":24.06,"close":24.69,"volume":6170407,"rsi_14":22.59,"sma_20":26.64,"sma_60":27.96,"sma_120":26.55},{"date":"2026-03-20","open":24.64,"high":24.67,"low":23.87,"close":24.09,"volume":5677095,"rsi_14":23.1,"sma_20":26.34,"sma_60":27.91,"sma_120":26.53},{"date":"2026-03-23","open":25.2,"high":25.38,"low":24.75,"close":24.93,"volume":6498906,"rsi_14":32.87,"sma_20":26.11,"sma_60":27.88,"sma_120":26.52},{"date":"2026-03-24","open":24.55,"high":25.09,"low":24.4,"close":24.83,"volume":4492523,"rsi_14":32.94,"sma_20":25.91,"sma_60":27.84,"sma_120":26.52},{"date":"2026-03-25","open":25.41,"high":25.81,"low":25.07,"close":25.3,"volume":5184725,"rsi_14":44.37,"sma_20":25.73,"sma_60":27.81,"sma_120":26.51},{"date":"2026-03-26","open":24.93,"high":25.41,"low":24.89,"close":25.01,"volume":2873741,"rsi_14":47.12,"sma_20":25.5,"sma_60":27.77,"sma_120":26.5},{"date":"2026-03-27","open":24.75,"high":24.86,"low":24.0,"close":24.13,"volume":2708134,"rsi_14":37.33,"sma_20":25.29,"sma_60":27.71,"sma_120":26.49},{"date":"2026-03-30","open":24.25,"high":24.25,"low":23.53,"close":23.64,"volume":3769236,"rsi_14":36.87,"sma_20":25.08,"sma_60":27.64,"sma_120":26.47},{"date":"2026-03-31","open":24.01,"high":24.77,"low":23.79,"close":24.63,"volume":3072421,"rsi_14":46.35,"sma_20":24.95,"sma_60":27.58,"sma_120":26.46},{"date":"2026-04-01","open":25.07,"high":25.61,"low":25.0,"close":25.27,"volume":4066717,"rsi_14":57.78,"sma_20":24.84,"sma_60":27.53,"sma_120":26.45},{"date":"2026-04-02","open":24.35,"high":25.17,"low":24.03,"close":24.93,"volume":3150630,"rsi_14":56.0,"sma_20":24.78,"sma_60":27.47,"sma_120":26.45},{"date":"2026-04-06","open":24.85,"high":25.23,"low":24.7,"close":24.99,"volume":1774540,"rsi_14":53.13,"sma_20":24.77,"sma_60":27.4,"sma_120":26.44},{"date":"2026-04-07","open":24.74,"high":24.88,"low":24.32,"close":24.79,"volume":4506306,"rsi_14":47.84,"sma_20":24.72,"sma_60":27.35,"sma_120":26.43},{"date":"2026-04-08","open":27.35,"high":27.69,"low":26.08,"close":26.19,"volume":7150696,"rsi_14":60.78,"sma_20":24.76,"sma_60":27.31,"sma_120":26.44},{"date":"2026-04-09","open":25.91,"high":26.39,"low":25.59,"close":26.11,"volume":3705727,"rsi_14":59.66,"sma_20":24.8,"sma_60":27.26,"sma_120":26.45},{"date":"2026-04-10","open":26.22,"high":26.27,"low":25.71,"close":25.89,"volume":2053034,"rsi_14":62.68,"sma_20":24.88,"sma_60":27.21,"sma_120":26.46},{"date":"2026-04-13","open":25.29,"high":25.88,"low":25.16,"close":25.81,"volume":3436972,"rsi_14":57.14,"sma_20":24.97,"sma_60":27.16,"sma_120":26.47},{"date":"2026-04-14","open":26.43,"high":27.18,"low":26.24,"close":26.95,"volume":4519523,"rsi_14":64.61,"sma_20":25.09,"sma_60":27.13,"sma_120":26.48},{"date":"2026-04-15","open":27.01,"high":27.32,"low":26.82,"close":27.02,"volume":3680205,"rsi_14":62.5,"sma_20":25.19,"sma_60":27.11,"sma_120":26.5},{"date":"2026-04-16","open":27.15,"high":27.45,"low":26.57,"close":26.63,"volume":3267536,"rsi_14":61.6,"sma_20":25.29,"sma_60":27.09,"sma_120":26.52},{"date":"2026-04-17","open":28.03,"high":28.82,"low":27.8,"close":27.92,"volume":8124134,"rsi_14":75.61,"sma_20":25.45,"sma_60":27.08,"sma_120":26.55},{"date":"2026-04-20","open":27.45,"high":27.75,"low":27.31,"close":27.55,"volume":3338129,"rsi_14":76.73,"sma_20":25.63,"sma_60":27.07,"sma_120":26.57},{"date":"2026-04-21","open":27.33,"high":27.54,"low":26.55,"close":26.75,"volume":6248509,"rsi_14":64.88,"sma_20":25.72,"sma_60":27.05,"sma_120":26.58},{"date":"2026-04-22","open":26.9,"high":26.9,"low":25.7,"close":25.88,"volume":4860203,"rsi_14":54.14,"sma_20":25.77,"sma_60":27.0,"sma_120":26.59},{"date":"2026-04-23","open":25.8,"high":26.19,"low":25.24,"close":25.72,"volume":3972384,"rsi_14":55.5,"sma_20":25.79,"sma_60":26.94,"sma_120":26.6},{"date":"2026-04-24","open":25.87,"high":26.13,"low":25.68,"close":26.0,"volume":5458459,"rsi_14":56.81,"sma_20":25.84,"sma_60":26.89,"sma_120":26.61},{"date":"2026-04-27","open":25.92,"high":26.16,"low":25.52,"close":25.53,"volume":4964358,"rsi_14":54.86,"sma_20":25.91,"sma_60":26.83,"sma_120":26.62},{"date":"2026-04-28","open":25.35,"high":25.54,"low":25.11,"close":25.28,"volume":3097600,"rsi_14":42.97,"sma_20":25.99,"sma_60":26.76,"sma_120":26.62},{"date":"2026-04-29","open":25.0,"high":25.16,"low":24.76,"close":24.93,"volume":5548255,"rsi_14":41.19,"sma_20":26.01,"sma_60":26.69,"sma_120":26.61},{"date":"2026-04-30","open":25.28,"high":25.52,"low":25.21,"close":25.42,"volume":3282514,"rsi_14":46.65,"sma_20":26.01,"sma_60":26.63,"sma_120":26.62},{"date":"2026-05-01","open":25.59,"high":26.34,"low":25.32,"close":25.76,"volume":5200404,"rsi_14":49.66,"sma_20":26.06,"sma_60":26.59,"sma_120":26.63},{"date":"2026-05-04","open":25.77,"high":26.07,"low":25.27,"close":25.42,"volume":3851511,"rsi_14":38.12,"sma_20":26.08,"sma_60":26.53,"sma_120":26.62},{"date":"2026-05-05","open":25.56,"high":26.14,"low":25.52,"close":26.06,"volume":3716331,"rsi_14":43.26,"sma_20":26.14,"sma_60":26.48,"sma_120":26.63},{"date":"2026-05-06","open":27.24,"high":27.39,"low":26.92,"close":27.24,"volume":5901381,"rsi_14":53.92,"sma_20":26.19,"sma_60":26.46,"sma_120":26.65},{"date":"2026-05-07","open":27.62,"high":28.11,"low":27.26,"close":27.59,"volume":5766651,"rsi_14":47.64,"sma_20":26.27,"sma_60":26.44,"sma_120":26.67},{"date":"2026-05-08","open":27.66,"high":27.75,"low":27.3,"close":27.48,"volume":3555702,"rsi_14":49.47,"sma_20":26.35,"sma_60":26.42,"sma_120":26.68},{"date":"2026-05-11","open":27.16,"high":27.18,"low":26.57,"close":26.61,"volume":4140932,"rsi_14":48.96,"sma_20":26.39,"sma_60":26.34,"sma_120":26.69},{"date":"2026-05-12","open":26.42,"high":26.46,"low":25.95,"close":26.27,"volume":3198098,"rsi_14":53.16,"sma_20":26.35,"sma_60":26.27,"sma_120":26.71},{"date":"2026-05-13","open":26.09,"high":26.25,"low":25.89,"close":26.13,"volume":2744503,"rsi_14":53.33,"sma_20":26.31,"sma_60":26.2,"sma_120":26.72},{"date":"2026-05-14","open":26.3,"high":26.48,"low":26.05,"close":26.22,"volume":4878991,"rsi_14":51.93,"sma_20":26.29,"sma_60":26.15,"sma_120":26.74},{"date":"2026-05-15","open":25.8,"high":25.83,"low":25.5,"close":25.56,"volume":3361413,"rsi_14":50.24,"sma_20":26.17,"sma_60":26.09,"sma_120":26.74},{"date":"2026-05-18","open":25.77,"high":26.25,"low":25.33,"close":25.55,"volume":5050300,"rsi_14":52.28,"sma_20":26.07,"sma_60":26.01,"sma_120":26.75},{"date":"2026-05-19","open":25.32,"high":25.32,"low":24.79,"close":24.81,"volume":3091805,"rsi_14":48.97,"sma_20":25.97,"sma_60":25.93,"sma_120":26.76},{"date":"2026-05-20","open":25.04,"high":26.6,"low":24.82,"close":26.44,"volume":7538684,"rsi_14":56.91,"sma_20":26.0,"sma_60":25.89,"sma_120":26.77},{"date":"2026-05-21","open":25.98,"high":27.02,"low":25.8,"close":27.0,"volume":4756155,"rsi_14":58.09,"sma_20":26.06,"sma_60":25.86,"sma_120":26.79},{"date":"2026-05-22","open":27.18,"high":27.39,"low":26.85,"close":27.13,"volume":2891444,"rsi_14":61.42,"sma_20":26.12,"sma_60":25.82,"sma_120":26.8},{"date":"2026-05-26","open":27.71,"high":28.33,"low":27.71,"close":28.26,"volume":3277816,"rsi_14":63.9,"sma_20":26.26,"sma_60":25.82,"sma_120":26.83},{"date":"2026-05-27","open":28.8,"high":29.43,"low":28.73,"close":29.08,"volume":4811284,"rsi_14":62.09,"sma_20":26.45,"sma_60":25.84,"sma_120":26.86},{"date":"2026-05-28","open":28.54,"high":29.33,"low":28.52,"close":29.14,"volume":3744235,"rsi_14":60.63,"sma_20":26.66,"sma_60":25.87,"sma_120":26.89},{"date":"2026-05-29","open":29.25,"high":29.75,"low":29.18,"close":29.32,"volume":3473442,"rsi_14":62.4,"sma_20":26.85,"sma_60":25.9,"sma_120":26.93},{"date":"2026-06-01","open":28.64,"high":29.04,"low":28.23,"close":28.93,"volume":3095266,"rsi_14":66.86,"sma_20":27.01,"sma_60":25.95,"sma_120":26.96},{"date":"2026-06-02","open":28.95,"high":29.01,"low":28.41,"close":28.5,"volume":2378588,"rsi_14":65.9,"sma_20":27.17,"sma_60":26.0,"sma_120":27.0},{"date":"2026-06-03","open":28.16,"high":28.22,"low":27.77,"close":27.83,"volume":2049974,"rsi_14":61.33,"sma_20":27.25,"sma_60":26.04,"sma_120":27.03},{"date":"2026-06-04","open":28.26,"high":28.35,"low":27.89,"close":28.0,"volume":1870536,"rsi_14":61.79,"sma_20":27.29,"sma_60":26.08,"sma_120":27.06},{"date":"2026-06-05","open":27.9,"high":28.15,"low":27.7,"close":27.94,"volume":3152867,"rsi_14":67.05,"sma_20":27.31,"sma_60":26.13,"sma_120":27.1},{"date":"2026-06-08","open":27.95,"high":28.09,"low":27.69,"close":27.7,"volume":1651368,"rsi_14":64.91,"sma_20":27.32,"sma_60":26.18,"sma_120":27.12},{"date":"2026-06-09","open":28.16,"high":28.78,"low":27.54,"close":28.56,"volume":4821742,"rsi_14":75.61,"sma_20":27.42,"sma_60":26.26,"sma_120":27.15},{"date":"2026-06-10","open":28.15,"high":28.23,"low":27.23,"close":27.25,"volume":2794956,"rsi_14":55.86,"sma_20":27.47,"sma_60":26.3,"sma_120":27.17},{"date":"2026-06-11","open":27.22,"high":29.0,"low":27.11,"close":28.97,"volume":4735689,"rsi_14":62.13,"sma_20":27.61,"sma_60":26.37,"sma_120":27.19},{"date":"2026-06-12","open":29.26,"high":29.77,"low":28.89,"close":29.53,"volume":4250314,"rsi_14":64.0,"sma_20":27.78,"sma_60":26.45,"sma_120":27.22},{"date":"2026-06-15","open":30.7,"high":31.32,"low":30.42,"close":30.46,"volume":3368262,"rsi_14":63.1,"sma_20":28.02,"sma_60":26.55,"sma_120":27.25},{"date":"2026-06-16","open":30.72,"high":31.12,"low":30.61,"close":30.63,"volume":3179026,"rsi_14":60.05,"sma_20":28.27,"sma_60":26.66,"sma_120":27.28},{"date":"2026-06-17","open":30.6,"high":31.08,"low":30.23,"close":30.25,"volume":3173906,"rsi_14":56.88,"sma_20":28.55,"sma_60":26.75,"sma_120":27.4},{"date":"2026-06-18","open":30.77,"high":31.28,"low":30.75,"close":31.0,"volume":3948479,"rsi_14":59.72,"sma_20":28.77,"sma_60":26.85,"sma_120":27.34},{"date":"2026-06-22","open":30.93,"high":31.36,"low":30.8,"close":30.98,"volume":2954122,"rsi_14":62.39,"sma_20":28.97,"sma_60":26.94,"sma_120":27.37},{"date":"2026-06-23","open":30.5,"high":31.39,"low":30.46,"close":31.18,"volume":2113908,"rsi_14":66.63,"sma_20":29.18,"sma_60":27.05,"sma_120":27.41},{"date":"2026-06-24","open":31.54,"high":32.52,"low":31.5,"close":32.48,"volume":3819907,"rsi_14":76.82,"sma_20":29.39,"sma_60":27.18,"sma_120":27.45},{"date":"2026-06-25","open":32.63,"high":33.66,"low":32.63,"close":32.98,"volume":3075608,"rsi_14":77.67,"sma_20":29.58,"sma_60":27.34,"sma_120":27.49},{"date":"2026-06-26","open":32.92,"high":33.42,"low":32.79,"close":33.28,"volume":2115333,"rsi_14":78.87,"sma_20":29.79,"sma_60":27.48,"sma_120":27.53},{"date":"2026-06-29","open":32.99,"high":33.34,"low":32.84,"close":33.08,"volume":2113909,"rsi_14":79.28,"sma_20":29.98,"sma_60":27.61,"sma_120":27.57},{"date":"2026-06-30","open":33.05,"high":33.46,"low":32.81,"close":33.22,"volume":1556419,"rsi_14":77.48,"sma_20":30.19,"sma_60":27.75,"sma_120":27.61},{"date":"2026-07-01","open":33.37,"high":33.6,"low":33.19,"close":33.23,"volume":1544626,"rsi_14":91.64,"sma_20":30.43,"sma_60":27.89,"sma_120":27.65},{"date":"2026-07-02","open":33.61,"high":33.98,"low":32.85,"close":33.2,"volume":1940716,"rsi_14":88.52,"sma_20":30.7,"sma_60":28.03,"sma_120":27.69},{"date":"2026-07-06","open":33.3,"high":33.92,"low":33.22,"close":33.34,"volume":1766815,"rsi_14":87.52,"sma_20":30.96,"sma_60":28.15,"sma_120":27.73},{"date":"2026-07-07","open":33.28,"high":33.51,"low":32.32,"close":32.51,"volume":4060245,"rsi_14":70.48,"sma_20":31.19,"sma_60":28.26,"sma_120":27.76},{"date":"2026-07-08","open":31.85,"high":31.94,"low":31.15,"close":31.79,"volume":5578272,"rsi_14":60.45,"sma_20":31.4,"sma_60":28.35,"sma_120":27.78},{"date":"2026-07-09","open":31.86,"high":32.63,"low":31.83,"close":32.41,"volume":2378587,"rsi_14":68.8,"sma_20":31.59,"sma_60":28.46,"sma_120":27.81},{"date":"2026-07-10","open":32.32,"high":32.42,"low":31.55,"close":32.09,"volume":2757747,"rsi_14":60.17,"sma_20":31.83,"sma_60":28.55,"sma_120":27.84},{"date":"2026-07-13","open":31.75,"high":31.94,"low":31.06,"close":31.22,"volume":4129337,"rsi_14":52.03,"sma_20":31.94,"sma_60":28.62,"sma_120":27.86},{"date":"2026-07-14","open":31.27,"high":31.41,"low":30.79,"close":30.85,"volume":2445444,"rsi_14":47.4,"sma_20":32.01,"sma_60":28.69,"sma_120":27.89},{"date":"2026-07-15","open":30.87,"high":31.5,"low":30.85,"close":31.25,"volume":2064656,"rsi_14":38.83,"sma_20":32.05,"sma_60":28.75,"sma_120":27.91},{"date":"2026-07-16","open":30.94,"high":31.64,"low":30.91,"close":31.25,"volume":2732782,"rsi_14":32.66,"sma_20":32.08,"sma_60":28.81,"sma_120":27.94},{"date":"2026-07-17","open":30.72,"high":30.96,"low":30.33,"close":30.46,"volume":3256210,"rsi_14":24.04,"sma_20":32.09,"sma_60":28.87,"sma_120":27.96},{"date":"2026-07-20","open":30.63,"high":30.87,"low":30.36,"close":30.58,"volume":2283536,"rsi_14":26.68,"sma_20":32.07,"sma_60":28.95,"sma_120":27.97},{"date":"2026-07-21","open":30.66,"high":30.77,"low":30.43,"close":30.51,"volume":1158900,"rsi_14":24.34,"sma_20":32.05,"sma_60":29.03,"sma_120":27.98},{"date":"2026-07-22","open":30.19,"high":30.45,"low":29.9,"close":30.1,"volume":1553710,"rsi_14":22.48,"sma_20":31.99,"sma_60":29.1,"sma_120":27.99},{"date":"2026-07-23","open":29.19,"high":29.45,"low":29.01,"close":29.32,"volume":3574366,"rsi_14":19.84,"sma_20":31.83,"sma_60":29.16,"sma_120":28.0},{"date":"2026-07-24","open":29.62,"high":30.59,"low":29.57,"close":30.1,"volume":2497796,"rsi_14":27.27,"sma_20":31.69,"sma_60":29.24,"sma_120":28.0},{"date":"2026-07-27","open":30.92,"high":31.29,"low":30.64,"close":30.97,"volume":3193381,"rsi_14":39.14,"sma_20":31.57,"sma_60":29.34,"sma_120":28.01},{"date":"2026-07-28","open":31.06,"high":31.96,"low":30.89,"close":31.86,"volume":2619244,"rsi_14":50.48,"sma_20":31.51,"sma_60":29.45,"sma_120":28.04},{"date":"2026-07-29","open":31.22,"high":31.7,"low":30.9,"close":30.97,"volume":3043036,"rsi_14":40.5,"sma_20":31.4,"sma_60":29.53,"sma_120":28.06},{"date":"2026-07-30","open":31.37,"high":31.79,"low":31.09,"close":31.68,"volume":1459532,"rsi_14":47.42,"sma_20":31.32,"sma_60":29.64,"sma_120":28.08},{"date":"2026-07-31","open":31.63,"high":31.7,"low":31.25,"close":31.28,"volume":5311707,"rsi_14":50.33,"sma_20":31.23,"sma_60":29.73,"sma_120":28.1},{"date":"2026-08-03","open":32.08,"high":32.77,"low":32.0,"close":32.67,"volume":4942236,"rsi_14":60.66,"sma_20":31.19,"sma_60":29.82,"sma_120":28.13},{"date":"2026-08-04","open":33.15,"high":33.58,"low":33.09,"close":33.4,"volume":2382314,"rsi_14":62.17,"sma_20":31.24,"sma_60":29.91,"sma_120":28.15},{"date":"2026-08-05","open":33.53,"high":34.06,"low":33.52,"close":33.53,"volume":3831517,"rsi_14":62.7,"sma_20":31.32,"sma_60":30.01,"sma_120":28.18},{"date":"2026-08-06","open":33.18,"high":33.38,"low":32.56,"close":32.64,"volume":1970998,"rsi_14":62.03,"sma_20":31.34,"sma_60":30.11,"sma_120":28.21},{"date":"2026-08-07","open":32.79,"high":32.79,"low":32.31,"close":32.54,"volume":1933448,"rsi_14":60.84,"sma_20":31.36,"sma_60":30.22,"sma_120":28.24},{"date":"2026-08-10","open":32.18,"high":32.25,"low":31.42,"close":31.44,"volume":2536584,"rsi_14":54.62,"sma_20":31.37,"sma_60":30.31,"sma_120":28.25},{"date":"2026-08-11","open":31.57,"high":31.94,"low":31.39,"close":31.7,"volume":1424217},{"date":"2026-08-12","open":31.94,"high":32.06,"low":31.36,"close":31.62,"volume":1487779,"rsi_14":62.54,"sma_20":31.43,"sma_60":30.5,"sma_120":28.28},{"date":"2026-08-13","open":32.04,"high":32.17,"low":31.7,"close":31.86,"volume":1480989,"rsi_14":60.18,"sma_20":31.46,"sma_60":30.61,"sma_120":28.3},{"date":"2026-08-14","open":31.81,"high":31.97,"low":31.47,"close":31.56,"volume":904839,"rsi_14":53.64,"sma_20":31.52,"sma_60":30.72,"sma_120":28.33},{"date":"2026-08-17","open":31.41,"high":31.41,"low":30.8,"close":30.85,"volume":2550653,"rsi_14":43.6,"sma_20":31.53,"sma_60":30.79,"sma_120":28.34},{"date":"2026-08-18","open":30.64,"high":30.7,"low":30.29,"close":30.32,"volume":2699989,"rsi_14":45.53,"sma_20":31.52,"sma_60":30.85,"sma_120":28.35},{"date":"2026-08-19","open":30.46,"high":30.56,"low":29.87,"close":29.91,"volume":2395623,"rsi_14":37.77,"sma_20":31.51,"sma_60":30.89,"sma_120":28.36},{"date":"2026-08-20","open":29.5,"high":29.6,"low":29.18,"close":29.26,"volume":2170376,"rsi_14":36.57,"sma_20":31.51,"sma_60":30.91,"sma_120":28.36},{"date":"2026-08-21","open":29.58,"high":29.66,"low":29.38,"close":29.57,"volume":2154991,"rsi_14":25.93,"sma_20":31.48,"sma_60":30.92,"sma_120":28.38},{"date":"2026-08-24","open":29.83,"high":30.05,"low":29.52,"close":29.67,"volume":2020171,"rsi_14":17.9,"sma_20":31.42,"sma_60":30.93,"sma_120":28.4},{"date":"2026-08-25","open":30.2,"high":30.3,"low":29.7,"close":30.09,"volume":3514923,"rsi_14":21.8,"sma_20":31.33,"sma_60":30.94,"sma_120":28.42},{"date":"2026-08-26","open":30.34,"high":30.47,"low":29.75,"close":29.76,"volume":2720635,"rsi_14":24.01,"sma_20":31.27,"sma_60":30.95,"sma_120":28.45},{"date":"2026-08-27","open":29.68,"high":29.76,"low":29.3,"close":29.35,"volume":2282430,"rsi_14":22.74,"sma_20":31.15,"sma_60":30.97,"sma_120":28.49},{"date":"2026-08-28","open":29.56,"high":29.62,"low":29.16,"close":29.18,"volume":1763480,"rsi_14":27.03,"sma_20":31.05,"sma_60":30.99,"sma_120":28.51},{"date":"2026-08-31","open":28.86,"high":28.86,"low":28.44,"close":28.5,"volume":4403663,"rsi_14":20.04,"sma_20":30.84,"sma_60":31.0,"sma_120":28.54},{"date":"2026-09-01","open":28.13,"high":28.38,"low":27.81,"close":27.89,"volume":4476825,"rsi_14":18.2,"sma_20":30.56,"sma_60":31.0,"sma_120":28.56},{"date":"2026-09-02","open":28.2,"high":28.57,"low":28.08,"close":28.33,"volume":3032552},{"date":"2026-09-03","open":28.52,"high":28.62,"low":28.2,"close":28.42,"volume":3197360,"rsi_14":23.21,"sma_20":30.09,"sma_60":31.01,"sma_120":28.63},{"date":"2026-09-04","open":28.49,"high":28.91,"low":28.4,"close":28.8,"volume":2539201,"rsi_14":31.46,"sma_20":29.9,"sma_60":31.03,"sma_120":28.67},{"date":"2026-09-08","open":28.51,"high":28.61,"low":28.2,"close":28.27,"volume":3667009,"rsi_14":31.49,"sma_20":29.75,"sma_60":31.02,"sma_120":28.69},{"date":"2026-09-09","open":27.91,"high":28.13,"low":27.79,"close":28.02,"volume":3281467,"rsi_14":32.34,"sma_20":29.56,"sma_60":30.99,"sma_120":28.72},{"date":"2026-09-10","open":27.63,"high":28.17,"low":27.47,"close":27.84,"volume":4889100,"rsi_14":35.47,"sma_20":29.37,"sma_60":30.95,"sma_120":28.75},{"date":"2026-09-11","open":28.31,"high":28.39,"low":28.05,"close":28.17,"volume":3611605,"rsi_14":35.9,"sma_20":29.19,"sma_60":30.91,"sma_120":28.78},{"date":"2026-09-14","open":27.73,"high":28.38,"low":27.64,"close":28.18,"volume":4758751,"rsi_14":34.58,"sma_20":29.02,"sma_60":30.88,"sma_120":28.81},{"date":"2026-09-15","open":28.24,"high":28.24,"low":27.63,"close":27.88,"volume":5173165},{"date":"2026-09-16","open":28.14,"high":28.5,"low":27.43,"close":27.8,"volume":5459951,"rsi_14":27.96,"sma_20":28.74,"sma_60":30.77,"sma_120":28.86},{"date":"2026-09-17","open":28.41,"high":28.67,"low":28.16,"close":28.17,"volume":9508383,"rsi_14":36.65,"sma_20":28.66,"sma_60":30.72,"sma_120":28.88},{"date":"2026-09-18","open":28.15,"high":28.36,"low":28.08,"close":28.22,"volume":4510761,"rsi_14":38.84,"sma_20":28.61,"sma_60":30.65,"sma_120":28.92},{"date":"2026-09-21","open":28.65,"high":29.04,"low":28.43,"close":29.01,"volume":4676609,"rsi_14":55.98,"sma_20":28.58,"sma_60":30.58,"sma_120":28.96},{"date":"2026-09-22","open":29.65,"high":29.78,"low":28.91,"close":29.12,"volume":4464646,"rsi_14":65.64,"sma_20":28.55,"sma_60":30.51,"sma_120":29.0},{"date":"2026-09-23","open":28.86,"high":28.86,"low":28.23,"close":28.25,"volume":7587156,"rsi_14":49.53,"sma_20":28.46,"sma_60":30.43,"sma_120":29.02},{"date":"2026-09-24","open":28.11,"high":28.65,"low":27.81,"close":28.46,"volume":3944223,"rsi_14":50.34,"sma_20":28.39,"sma_60":30.35,"sma_120":29.05},{"date":"2026-09-25","open":28.71,"high":29.13,"low":28.27,"close":28.98,"volume":4166681,"rsi_14":51.85,"sma_20":28.37,"sma_60":30.28,"sma_120":29.09},{"date":"2026-09-28","open":28.5,"high":28.86,"low":28.15,"close":28.49,"volume":4639332},{"date":"2026-09-29","open":28.8,"high":28.9,"low":28.26,"close":28.56,"volume":3079375,"rsi_14":56.16,"sma_20":28.34,"sma_60":30.12,"sma_120":29.14},{"date":"2026-09-30","open":28.63,"high":28.63,"low":28.07,"close":28.22,"volume":4470884},{"date":"2026-10-01","open":28.15,"high":28.36,"low":27.84,"close":28.09,"volume":3315268,"rsi_14":49.08,"sma_20":28.35,"sma_60":29.99,"sma_120":29.17},{"date":"2026-10-02","open":28.56,"high":28.65,"low":27.98,"close":28.14,"volume":3582051,"rsi_14":49.54,"sma_20":28.33,"sma_60":29.92,"sma_120":29.19},{"date":"2026-10-05","open":28.21,"high":28.21,"low":27.84,"close":27.89,"volume":3015734,"rsi_14":50.0,"sma_20":28.29,"sma_60":29.85,"sma_120":29.2},{"date":"2026-10-06","open":28.18,"high":28.62,"low":27.94,"close":28.1,"volume":3139832,"rsi_14":53.36,"sma_20":28.28,"sma_60":29.8,"sma_120":29.21},{"date":"2026-10-07","open":27.67,"high":27.8,"low":27.5,"close":27.67,"volume":4403047},{"date":"2026-10-08","open":27.3,"high":27.55,"low":27.16,"close":27.48,"volume":4465939,"rsi_14":41.97,"sma_20":28.24,"sma_60":29.68,"sma_120":29.21},{"date":"2026-10-09","open":27.25,"high":27.48,"low":27.04,"close":27.45,"volume":2466581,"rsi_14":30.0,"sma_20":28.21,"sma_60":29.62,"sma_120":29.21},{"date":"2026-10-12","open":27.2,"high":27.41,"low":27.0,"close":27.02,"volume":2977518,"rsi_14":25.12,"sma_20":28.15,"sma_60":29.56,"sma_120":29.22},{"date":"2026-10-13","open":27.08,"high":27.22,"low":26.55,"close":26.8,"volume":5145500,"rsi_14":29.61,"sma_20":28.1,"sma_60":29.5,"sma_120":29.22},{"date":"2026-10-14","open":26.36,"high":26.49,"low":25.65,"close":25.84,"volume":3093976,"rsi_14":19.72,"sma_20":28.0,"sma_60":29.42,"sma_120":29.22},{"date":"2026-10-15","open":25.99,"high":26.62,"low":25.79,"close":26.56,"volume":3709302,"rsi_14":23.31,"sma_20":27.92,"sma_60":29.36,"sma_120":29.23},{"date":"2026-10-16","open":26.59,"high":26.8,"low":25.77,"close":25.85,"volume":2673304,"rsi_14":22.15,"sma_20":27.8,"sma_60":29.3,"sma_120":29.23},{"date":"2026-10-19","open":26.05,"high":26.08,"low":25.57,"close":25.58,"volume":2136255,"rsi_14":19.88,"sma_20":27.63,"sma_60":29.23,"sma_120":29.23},{"date":"2026-10-20","open":25.54,"high":26.88,"low":25.54,"close":26.19,"volume":7233965,"rsi_14":30.65,"sma_20":27.48,"sma_60":29.15,"sma_120":29.24},{"date":"2026-10-21","open":26.2,"high":27.0,"low":25.97,"close":26.41,"volume":6181834,"rsi_14":34.21,"sma_20":27.39,"sma_60":29.06,"sma_120":29.25},{"date":"2026-10-22","open":25.83,"high":26.93,"low":25.76,"close":26.77,"volume":4237685,"rsi_14":38.01,"sma_20":27.31,"sma_60":28.99,"sma_120":29.26},{"date":"2026-10-23","open":26.15,"high":26.32,"low":25.62,"close":26.1,"volume":4897028,"rsi_14":35.22,"sma_20":27.16,"sma_60":28.9,"sma_120":29.27}],"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":"U.S. Global Jets ETF","phase":"above-fold","symbol_resolved":true}