{"status":"ok","report":{"price_analysis":{"current":25.17,"change_1d":0.1,"change_7d":-3.0,"change_30d":-13.7,"high_30d":29.44,"low_30d":25.0,"position_in_range":4.0,"support":25.44,"resistance":29.0},"summary":"KraneShares Electric Vehicles and Future Mobility Index ETF(KARS)은(는) Industrials를 추종하는 ETF입니다, 순자산 $105.6M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.86)가 시그널선(-0.73)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(29) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25~29 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.844732403005665,"macd":-0.856160151933782,"macd_signal":-0.7262622262568701,"sma_20":27.171715,"sma_60":29.100406666666668,"bb_upper":28.919902586359083,"bb_lower":25.423527413640915,"atr_14":0.6127214285714283},"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":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.8,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1892,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:42.255857+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Industrials","issuer":"KraneShares","category":"Industrials","expense_ratio":0.72,"aum":105569520.0,"aum_display":"$105.6M","dividend_yield":0.16,"tracking_error":null,"holdings":[{"ticker":"STMPA.PA","name":"STMicroelectronics NV","weight":7.22},{"ticker":"6752.T","name":"Panasonic Holdings Corp","weight":5.21},{"ticker":"300750.SZ","name":"Contemporary Amperex Technology Co Ltd Class A","weight":4.18},{"ticker":"002594.SZ","name":"BYD Co Ltd Class A","weight":4.05},{"ticker":"006400.KS","name":"Samsung SDI Co Ltd","weight":3.94},{"ticker":"TSLA","name":"Tesla Inc","weight":3.92},{"ticker":"ALB","name":"Albemarle Corp","weight":3.81},{"ticker":"PLS.AX","name":"PLS Group Ltd","weight":2.99},{"ticker":"BMW.DE","name":"Bayerische Motoren Werke AG","weight":2.95},{"ticker":"1810.HK","name":"Xiaomi Corp Class B","weight":2.86}],"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":25.17,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-19","close":25.22},{"date":"2018-01-22","close":25.39},{"date":"2018-01-23","close":25.45},{"date":"2018-01-24","close":25.18},{"date":"2018-01-25","close":21.958},{"date":"2018-01-26","close":22.1426},{"date":"2018-01-29","close":22.1338},{"date":"2018-01-30","close":21.8613},{"date":"2018-01-31","close":21.7558},{"date":"2018-02-01","close":21.7119},{"date":"2018-02-02","close":21.2548},{"date":"2018-02-05","close":20.8416},{"date":"2018-02-06","close":20.5164},{"date":"2018-02-07","close":20.7186},{"date":"2018-02-08","close":20.2175},{"date":"2018-02-09","close":20.4162},{"date":"2018-02-12","close":20.8856},{"date":"2018-02-13","close":20.8416},{"date":"2018-02-14","close":21.1053},{"date":"2018-02-15","close":21.4218},{"date":"2018-02-16","close":21.5361},{"date":"2018-02-20","close":21.4394},{"date":"2018-02-21","close":21.3163},{"date":"2018-02-22","close":21.3075},{"date":"2018-02-23","close":21.4921},{"date":"2018-02-26","close":21.8086},{"date":"2018-02-27","close":21.2723},{"date":"2018-02-28","close":21.2548},{"date":"2018-03-01","close":20.9823},{"date":"2018-03-02","close":21.1405},{"date":"2018-03-05","close":21.1757},{"date":"2018-03-06","close":21.4833},{"date":"2018-03-07","close":21.4745},{"date":"2018-03-08","close":21.4042},{"date":"2018-03-09","close":21.8332},{"date":"2018-03-12","close":22.1602},{"date":"2018-03-13","close":21.7382},{"date":"2018-03-14","close":21.7998},{"date":"2018-03-15","close":21.7998},{"date":"2018-03-16","close":21.8288},{"date":"2018-03-19","close":21.5009},{"date":"2018-03-20","close":21.5712},{"date":"2018-03-21","close":21.5888},{"date":"2018-03-22","close":21.1317},{"date":"2018-03-23","close":20.4988},{"date":"2018-03-26","close":21.0438},{"date":"2018-03-27","close":20.7186},{"date":"2018-03-28","close":20.2351},{"date":"2018-03-29","close":20.6922},{"date":"2018-04-02","close":20.3485},{"date":"2018-04-03","close":20.3652},{"date":"2018-04-04","close":20.6307},{"date":"2018-04-05","close":20.7449},{"date":"2018-04-06","close":20.4285},{"date":"2018-04-09","close":20.3845},{"date":"2018-04-10","close":20.9207},{"date":"2018-04-11","close":20.8856},{"date":"2018-04-12","close":20.9735},{"date":"2018-04-13","close":20.9207},{"date":"2018-04-16","close":20.9119},{"date":"2018-04-17","close":20.9911},{"date":"2018-04-18","close":21.0086},{"date":"2018-04-19","close":20.7889},{"date":"2018-04-20","close":20.4197},{"date":"2018-04-23","close":20.1472},{"date":"2018-04-24","close":19.9802},{"date":"2018-04-25","close":19.9714},{"date":"2018-04-26","close":20.0241},{"date":"2018-04-27","close":20.134},{"date":"2018-04-30","close":20.112},{"date":"2018-05-01","close":20.1226},{"date":"2018-05-02","close":20.2351},{"date":"2018-05-03","close":20.1824},{"date":"2018-05-04","close":20.3933},{"date":"2018-05-07","close":20.5603},{"date":"2018-05-08","close":20.5709},{"date":"2018-05-09","close":20.6395},{"date":"2018-05-10","close":20.868},{"date":"2018-05-11","close":20.8592},{"date":"2018-05-14","close":20.9383},{"date":"2018-05-15","close":20.7889},{"date":"2018-05-16","close":20.9735},{"date":"2018-05-17","close":21.0086},{"date":"2018-05-18","close":20.7625},{"date":"2018-05-21","close":20.9119},{"date":"2018-05-22","close":20.9867},{"date":"2018-05-23","close":20.8153},{"date":"2018-05-24","close":20.7449},{"date":"2018-05-25","close":20.6482},{"date":"2018-05-29","close":20.3757},{"date":"2018-05-30","close":20.5164},{"date":"2018-05-31","close":20.6395},{"date":"2018-06-01","close":20.7291},{"date":"2018-06-04","close":20.9119},{"date":"2018-06-05","close":21.1396},{"date":"2018-06-06","close":21.4042},{"date":"2018-06-07","close":21.369},{"date":"2018-06-08","close":21.246},{"date":"2018-06-11","close":21.2811},{"date":"2018-06-12","close":21.3075},{"date":"2018-06-13","close":21.1581},{"date":"2018-06-14","close":21.2196},{"date":"2018-06-15","close":21.1141},{"date":"2018-06-18","close":20.9735},{"date":"2018-06-19","close":20.3881},{"date":"2018-06-20","close":20.57},{"date":"2018-06-21","close":20.127},{"date":"2018-06-22","close":20.1999},{"date":"2018-06-25","close":19.7068},{"date":"2018-06-26","close":19.8659},{"date":"2018-06-27","close":19.7341},{"date":"2018-06-28","close":19.3649},{"date":"2018-06-29","close":19.6725},{"date":"2018-07-02","close":19.4},{"date":"2018-07-03","close":19.4264},{"date":"2018-07-05","close":19.3297},{"date":"2018-07-06","close":19.7692},{"date":"2018-07-09","close":19.9266},{"date":"2018-07-10","close":19.9389},{"date":"2018-07-11","close":19.4475},{"date":"2018-07-12","close":19.8571},{"date":"2018-07-13","close":19.8264},{"date":"2018-07-16","close":19.7604},{"date":"2018-07-17","close":19.7341},{"date":"2018-07-18","close":19.9626},{"date":"2018-07-19","close":19.7341},{"date":"2018-07-20","close":19.7165},{"date":"2018-07-23","close":19.5451},{"date":"2018-07-24","close":19.6725},{"date":"2018-07-25","close":19.6549},{"date":"2018-07-26","close":19.7165},{"date":"2018-07-27","close":19.778},{"date":"2018-07-30","close":19.5679},{"date":"2018-07-31","close":19.7411},{"date":"2018-08-01","close":19.4704},{"date":"2018-08-02","close":19.3737},{"date":"2018-08-03","close":19.5451},{"date":"2018-08-06","close":19.4791},{"date":"2018-08-07","close":19.7165},{"date":"2018-08-08","close":19.7165},{"date":"2018-08-09","close":19.9099},{"date":"2018-08-10","close":19.4791},{"date":"2018-08-13","close":19.2506},{"date":"2018-08-14","close":19.2506},{"date":"2018-08-15","close":18.8102},{"date":"2018-08-16","close":18.899},{"date":"2018-08-17","close":18.8462},{"date":"2018-08-20","close":18.8014},{"date":"2018-08-21","close":19.1715},{"date":"2018-08-22","close":19.1715},{"date":"2018-08-23","close":18.899},{"date":"2018-08-24","close":19.4704},{"date":"2018-08-27","close":19.6611},{"date":"2018-08-28","close":19.5732},{"date":"2018-08-29","close":19.5758},{"date":"2018-08-30","close":19.4},{"date":"2018-08-31","close":19.6198},{"date":"2018-09-04","close":19.3473},{"date":"2018-09-05","close":19.2506},{"date":"2018-09-06","close":19.066},{"date":"2018-09-07","close":18.7759},{"date":"2018-09-10","close":18.8814},{"date":"2018-09-11","close":18.8111},{"date":"2018-09-12","close":18.8462},{"date":"2018-09-13","close":19.0836},{"date":"2018-09-14","close":19.2242},{"date":"2018-09-17","close":19.0335},{"date":"2018-09-18","close":19.1187},{"date":"2018-09-19","close":19.4704},{"date":"2018-09-20","close":19.567},{"date":"2018-09-21","close":19.8659},{"date":"2018-09-24","close":19.5855},{"date":"2018-09-25","close":19.5319},{"date":"2018-09-26","close":19.4352},{"date":"2018-09-27","close":19.3297},{"date":"2018-09-28","close":19.3385},{"date":"2018-10-01","close":19.3473},{"date":"2018-10-02","close":19.3209},{"date":"2018-10-03","close":19.2506},{"date":"2018-10-04","close":18.7847},{"date":"2018-10-05","close":18.3276},{"date":"2018-10-08","close":18.143},{"date":"2018-10-09","close":18.02},{"date":"2018-10-10","close":17.4662},{"date":"2018-10-11","close":17.3519},{"date":"2018-10-12","close":17.3783},{"date":"2018-10-15","close":17.4134},{"date":"2018-10-16","close":17.5629},{"date":"2018-10-17","close":17.5233},{"date":"2018-10-18","close":17.0003},{"date":"2018-10-19","close":16.93},{"date":"2018-10-22","close":17.0706},{"date":"2018-10-23","close":16.8509},{"date":"2018-10-24","close":16.5344},{"date":"2018-10-25","close":16.5256},{"date":"2018-10-26","close":16.3797},{"date":"2018-10-29","close":16.4105},{"date":"2018-10-30","close":16.7427},{"date":"2018-10-31","close":17.431},{"date":"2018-11-01","close":17.976},{"date":"2018-11-02","close":17.976},{"date":"2018-11-05","close":17.7123},{"date":"2018-11-06","close":17.7826},{"date":"2018-11-07","close":17.8143},{"date":"2018-11-08","close":17.6789},{"date":"2018-11-09","close":17.3519},{"date":"2018-11-12","close":16.8421},{"date":"2018-11-13","close":17.1656},{"date":"2018-11-14","close":17.5805},{"date":"2018-11-15","close":17.4082},{"date":"2018-11-16","close":17.3607},{"date":"2018-11-19","close":17.097},{"date":"2018-11-20","close":16.7551},{"date":"2018-11-21","close":17.0513},{"date":"2018-11-23","close":16.8772},{"date":"2018-11-26","close":17.1849},{"date":"2018-11-27","close":17.1058},{"date":"2018-11-28","close":17.3783},{"date":"2018-11-29","close":17.3343},{"date":"2018-11-30","close":17.4046},{"date":"2018-12-03","close":18.0551},{"date":"2018-12-04","close":17.4574},{"date":"2018-12-06","close":17.3343},{"date":"2018-12-07","close":16.7278},{"date":"2018-12-10","close":16.5784},{"date":"2018-12-11","close":16.7014},{"date":"2018-12-12","close":16.9651},{"date":"2018-12-13","close":16.9739},{"date":"2018-12-14","close":16.6601},{"date":"2018-12-17","close":16.508},{"date":"2018-12-18","close":16.4905},{"date":"2018-12-19","close":16.1213},{"date":"2018-12-20","close":15.8831},{"date":"2018-12-21","close":15.8224},{"date":"2018-12-24","close":15.3389},{"date":"2018-12-26","close":15.8962},{"date":"2018-12-27","close":15.8267},{"date":"2018-12-28","close":15.931},{"date":"2018-12-31","close":15.8891},{"date":"2019-01-02","close":15.8891},{"date":"2019-01-03","close":15.3621},{"date":"2019-01-04","close":15.9676},{"date":"2019-01-07","close":16.2591},{"date":"2019-01-08","close":16.3795},{"date":"2019-01-09","close":16.7629},{"date":"2019-01-10","close":16.8253},{"date":"2019-01-11","close":16.8521},{"date":"2019-01-14","close":16.8387},{"date":"2019-01-15","close":16.8788},{"date":"2019-01-16","close":17.0393},{"date":"2019-01-17","close":17.017},{"date":"2019-01-18","close":17.2578},{"date":"2019-01-22","close":16.861},{"date":"2019-01-23","close":16.8521},{"date":"2019-01-24","close":17.0759},{"date":"2019-01-25","close":17.5921},{"date":"2019-01-28","close":17.3469},{"date":"2019-01-29","close":17.2533},{"date":"2019-01-30","close":17.4584},{"date":"2019-01-31","close":17.6278},{"date":"2019-02-01","close":17.708},{"date":"2019-02-04","close":17.6902},{"date":"2019-02-05","close":17.8115},{"date":"2019-02-06","close":17.922},{"date":"2019-02-07","close":17.4209},{"date":"2019-02-08","close":17.2756},{"date":"2019-02-11","close":17.3336},{"date":"2019-02-12","close":17.5921},{"date":"2019-02-13","close":17.922},{"date":"2019-02-14","close":17.8703},{"date":"2019-02-15","close":18.0469},{"date":"2019-02-19","close":18.2065},{"date":"2019-02-20","close":18.375},{"date":"2019-02-21","close":18.2252},{"date":"2019-02-22","close":18.6862},{"date":"2019-02-25","close":19.083},{"date":"2019-02-26","close":18.8404},{"date":"2019-02-27","close":18.7245},{"date":"2019-02-28","close":18.6532},{"date":"2019-03-01","close":18.7869},{"date":"2019-03-04","close":18.7423},{"date":"2019-03-05","close":18.8583},{"date":"2019-03-06","close":18.7575},{"date":"2019-03-07","close":18.3857},{"date":"2019-03-08","close":18.2742},{"date":"2019-03-11","close":18.7513},{"date":"2019-03-12","close":18.7914},{"date":"2019-03-13","close":18.8288},{"date":"2019-03-14","close":18.5908},{"date":"2019-03-15","close":18.8244},{"date":"2019-03-18","close":18.7245},{"date":"2019-03-19","close":18.992},{"date":"2019-03-20","close":18.9742},{"date":"2019-03-21","close":19.2015},{"date":"2019-03-22","close":18.564},{"date":"2019-03-25","close":18.3679},{"date":"2019-03-26","close":18.4971},{"date":"2019-03-27","close":18.2118},{"date":"2019-03-28","close":18.1048},{"date":"2019-03-29","close":18.5257},{"date":"2019-04-01","close":19.1258},{"date":"2019-04-02","close":19.1338},{"date":"2019-04-03","close":19.4735},{"date":"2019-04-04","close":19.5136},{"date":"2019-04-05","close":19.5716},{"date":"2019-04-08","close":19.5315},{"date":"2019-04-09","close":19.4583},{"date":"2019-04-10","close":19.5653},{"date":"2019-04-11","close":19.527},{"date":"2019-04-12","close":19.7232},{"date":"2019-04-15","close":19.659},{"date":"2019-04-16","close":19.9728},{"date":"2019-04-17","close":20.1422},{"date":"2019-04-18","close":20.062},{"date":"2019-04-22","close":20.062},{"date":"2019-04-23","close":19.9461},{"date":"2019-04-24","close":19.9461},{"date":"2019-04-25","close":19.5805},{"date":"2019-04-26","close":19.6117},{"date":"2019-04-29","close":19.4646},{"date":"2019-04-30","close":19.5493},{"date":"2019-05-01","close":19.3932},{"date":"2019-05-02","close":19.4378},{"date":"2019-05-03","close":19.7321},{"date":"2019-05-06","close":19.1561},{"date":"2019-05-07","close":18.7602},{"date":"2019-05-08","close":18.7245},{"date":"2019-05-09","close":18.5373},{"date":"2019-05-10","close":18.6229},{"date":"2019-05-13","close":17.6813},{"date":"2019-05-14","close":18.0112},{"date":"2019-05-15","close":18.2876},{"date":"2019-05-16","close":18.0825},{"date":"2019-05-17","close":17.5636},{"date":"2019-05-20","close":17.1579},{"date":"2019-05-21","close":17.3514},{"date":"2019-05-22","close":17.0928},{"date":"2019-05-23","close":16.7513},{"date":"2019-05-24","close":16.7629},{"date":"2019-05-28","close":16.7406},{"date":"2019-05-29","close":16.7121},{"date":"2019-05-30","close":16.7165},{"date":"2019-05-31","close":16.4508},{"date":"2019-06-03","close":16.433},{"date":"2019-06-04","close":16.9867},{"date":"2019-06-05","close":16.8075},{"date":"2019-06-06","close":16.8342},{"date":"2019-06-07","close":17.0384},{"date":"2019-06-10","close":17.272},{"date":"2019-06-11","close":17.4718},{"date":"2019-06-12","close":17.2943},{"date":"2019-06-13","close":17.3487},{"date":"2019-06-14","close":17.0999},{"date":"2019-06-17","close":17.0652},{"date":"2019-06-18","close":17.3336},{"date":"2019-06-19","close":17.4397},{"date":"2019-06-20","close":17.6991},{"date":"2019-06-21","close":17.61},{"date":"2019-06-24","close":17.6189},{"date":"2019-06-25","close":17.5984},{"date":"2019-06-26","close":17.7731},{"date":"2019-06-27","close":17.8552},{"date":"2019-06-28","close":18.1316},{"date":"2019-07-01","close":18.35},{"date":"2019-07-02","close":18.3429},{"date":"2019-07-03","close":18.4214},{"date":"2019-07-05","close":18.136},{"date":"2019-07-08","close":18.0023},{"date":"2019-07-09","close":17.9399},{"date":"2019-07-10","close":18.2038},{"date":"2019-07-11","close":18.0611},{"date":"2019-07-12","close":18.038},{"date":"2019-07-15","close":18.3982},{"date":"2019-07-16","close":18.4766},{"date":"2019-07-17","close":18.4035},{"date":"2019-07-18","close":18.2787},{"date":"2019-07-19","close":18.4392},{"date":"2019-07-22","close":18.5596},{"date":"2019-07-23","close":18.9296},{"date":"2019-07-24","close":19.3041},{"date":"2019-07-25","close":18.8797},{"date":"2019-07-26","close":18.9269},{"date":"2019-07-29","close":18.9982},{"date":"2019-07-30","close":18.8921},{"date":"2019-07-31","close":18.679},{"date":"2019-08-01","close":18.2876},{"date":"2019-08-02","close":17.9755},{"date":"2019-08-05","close":17.4325},{"date":"2019-08-06","close":17.5796},{"date":"2019-08-07","close":17.5654},{"date":"2019-08-08","close":17.9577},{"date":"2019-08-09","close":17.601},{"date":"2019-08-12","close":17.4263},{"date":"2019-08-13","close":17.6902},{"date":"2019-08-14","close":17.0661},{"date":"2019-08-15","close":16.9858},{"date":"2019-08-16","close":17.3603},{"date":"2019-08-19","close":17.7437},{"date":"2019-08-20","close":17.5921},{"date":"2019-08-21","close":17.7705},{"date":"2019-08-22","close":17.6367},{"date":"2019-08-23","close":17.0304},{"date":"2019-08-26","close":17.206},{"date":"2019-08-27","close":17.2997},{"date":"2019-08-28","close":17.3389},{"date":"2019-08-29","close":17.6216},{"date":"2019-08-30","close":17.6715},{"date":"2019-09-03","close":17.5074},{"date":"2019-09-04","close":17.8329},{"date":"2019-09-05","close":18.3474},{"date":"2019-09-06","close":18.3188},{"date":"2019-09-09","close":18.5462},{"date":"2019-09-10","close":18.8048},{"date":"2019-09-11","close":18.8939},{"date":"2019-09-12","close":19.1347},{"date":"2019-09-13","close":19.2622},{"date":"2019-09-16","close":19.1258},{"date":"2019-09-17","close":18.9849},{"date":"2019-09-18","close":18.9769},{"date":"2019-09-19","close":19.0009},{"date":"2019-09-20","close":18.8672},{"date":"2019-09-23","close":18.6666},{"date":"2019-09-24","close":18.4731},{"date":"2019-09-25","close":18.4766},{"date":"2019-09-26","close":18.3679},{"date":"2019-09-27","close":18.2814},{"date":"2019-09-30","close":18.3411},{"date":"2019-10-01","close":18.1699},{"date":"2019-10-02","close":17.815},{"date":"2019-10-03","close":17.922},{"date":"2019-10-04","close":18.1155},{"date":"2019-10-07","close":18.029},{"date":"2019-10-08","close":17.7259},{"date":"2019-10-09","close":18.0023},{"date":"2019-10-10","close":18.2154},{"date":"2019-10-11","close":18.6327},{"date":"2019-10-14","close":18.671},{"date":"2019-10-15","close":18.7959},{"date":"2019-10-16","close":18.8716},{"date":"2019-10-17","close":19.0152},{"date":"2019-10-18","close":18.8672},{"date":"2019-10-21","close":18.9448},{"date":"2019-10-22","close":18.9118},{"date":"2019-10-23","close":18.8877},{"date":"2019-10-24","close":19.1284},{"date":"2019-10-25","close":19.3317},{"date":"2019-10-28","close":19.4378},{"date":"2019-10-29","close":19.4467},{"date":"2019-10-30","close":19.4004},{"date":"2019-10-31","close":19.2078},{"date":"2019-11-01","close":19.6429},{"date":"2019-11-04","close":19.9309},{"date":"2019-11-05","close":20.1957},{"date":"2019-11-06","close":19.9844},{"date":"2019-11-07","close":20.3509},{"date":"2019-11-08","close":20.152},{"date":"2019-11-11","close":20.1146},{"date":"2019-11-12","close":20.1333},{"date":"2019-11-13","close":19.9033},{"date":"2019-11-14","close":19.9282},{"date":"2019-11-15","close":19.9924},{"date":"2019-11-18","close":19.9568},{"date":"2019-11-19","close":20.0334},{"date":"2019-11-20","close":19.8658},{"date":"2019-11-21","close":19.7321},{"date":"2019-11-22","close":19.922},{"date":"2019-11-25","close":20.0058},{"date":"2019-11-26","close":20.087},{"date":"2019-11-27","close":20.1717},{"date":"2019-11-29","close":20.0709},{"date":"2019-12-02","close":19.7945},{"date":"2019-12-03","close":19.6964},{"date":"2019-12-04","close":19.9211},{"date":"2019-12-05","close":19.955},{"date":"2019-12-06","close":20.2314},{"date":"2019-12-09","close":20.1244},{"date":"2019-12-10","close":20.1244},{"date":"2019-12-11","close":20.317},{"date":"2019-12-12","close":20.6416},{"date":"2019-12-13","close":20.6808},{"date":"2019-12-16","close":20.9688},{"date":"2019-12-17","close":21.1052},{"date":"2019-12-18","close":21.1097},{"date":"2019-12-19","close":21.2309},{"date":"2019-12-20","close":21.2354},{"date":"2019-12-23","close":21.1765},{"date":"2019-12-24","close":21.2559},{"date":"2019-12-26","close":21.3299},{"date":"2019-12-27","close":21.4688},{"date":"2019-12-30","close":21.3235},{"date":"2019-12-31","close":21.3962},{"date":"2020-01-02","close":21.9048},{"date":"2020-01-03","close":21.6596},{"date":"2020-01-06","close":21.6686},{"date":"2020-01-07","close":21.9048},{"date":"2020-01-08","close":22.1118},{"date":"2020-01-09","close":22.2499},{"date":"2020-01-10","close":22.2226},{"date":"2020-01-13","close":22.6604},{"date":"2020-01-14","close":22.7039},{"date":"2020-01-15","close":22.5405},{"date":"2020-01-16","close":22.6585},{"date":"2020-01-17","close":22.8038},{"date":"2020-01-21","close":22.7948},{"date":"2020-01-22","close":22.7466},{"date":"2020-01-23","close":22.6722},{"date":"2020-01-24","close":22.5723},{"date":"2020-01-27","close":21.8775},{"date":"2020-01-28","close":21.932},{"date":"2020-01-29","close":21.8503},{"date":"2020-01-30","close":21.8748},{"date":"2020-01-31","close":21.2872},{"date":"2020-02-03","close":21.8684},{"date":"2020-02-04","close":22.4769},{"date":"2020-02-05","close":22.6858},{"date":"2020-02-06","close":22.6495},{"date":"2020-02-07","close":22.4061},{"date":"2020-02-10","close":22.605},{"date":"2020-02-11","close":22.8492},{"date":"2020-02-12","close":23.3315},{"date":"2020-02-13","close":23.3669},{"date":"2020-02-14","close":23.267},{"date":"2020-02-18","close":23.5213},{"date":"2020-02-19","close":24.0026},{"date":"2020-02-20","close":23.8755},{"date":"2020-02-21","close":23.6266},{"date":"2020-02-24","close":22.3861},{"date":"2020-02-25","close":22.14},{"date":"2020-02-26","close":22.0592},{"date":"2020-02-27","close":21.0874},{"date":"2020-02-28","close":20.7968},{"date":"2020-03-02","close":21.5869},{"date":"2020-03-03","close":21.2672},{"date":"2020-03-04","close":21.9411},{"date":"2020-03-05","close":21.151},{"date":"2020-03-06","close":20.7559},{"date":"2020-03-09","close":19.0713},{"date":"2020-03-10","close":19.9204},{"date":"2020-03-11","close":19.2112},{"date":"2020-03-12","close":17.1733},{"date":"2020-03-13","close":18.1532},{"date":"2020-03-16","close":15.8074},{"date":"2020-03-17","close":15.7838},{"date":"2020-03-18","close":14.585},{"date":"2020-03-19","close":15.3461},{"date":"2020-03-20","close":15.2462},{"date":"2020-03-23","close":15.2462},{"date":"2020-03-24","close":16.7918},{"date":"2020-03-25","close":17.3821},{"date":"2020-03-26","close":17.8371},{"date":"2020-03-27","close":17.0734},{"date":"2020-03-30","close":17.0062},{"date":"2020-03-31","close":17.1369},{"date":"2020-04-01","close":16.0853},{"date":"2020-04-02","close":16.3813},{"date":"2020-04-03","close":16.1216},{"date":"2020-04-06","close":17.5002},{"date":"2020-04-07","close":17.7272},{"date":"2020-04-08","close":18.1632},{"date":"2020-04-09","close":18.4974},{"date":"2020-04-13","close":18.372},{"date":"2020-04-14","close":19.0713},{"date":"2020-04-15","close":18.3902},{"date":"2020-04-16","close":18.6408},{"date":"2020-04-17","close":19.0695},{"date":"2020-04-20","close":18.9959},{"date":"2020-04-21","close":18.471},{"date":"2020-04-22","close":18.985},{"date":"2020-04-23","close":19.1503},{"date":"2020-04-24","close":19.1903},{"date":"2020-04-27","close":19.2439},{"date":"2020-04-28","close":19.4328},{"date":"2020-04-29","close":20.3427},{"date":"2020-04-30","close":19.8887},{"date":"2020-05-01","close":19.0713},{"date":"2020-05-04","close":19.2529},{"date":"2020-05-05","close":19.5799},{"date":"2020-05-06","close":19.7897},{"date":"2020-05-07","close":19.9913},{"date":"2020-05-08","close":20.5062},{"date":"2020-05-11","close":20.4971},{"date":"2020-05-12","close":20.2674},{"date":"2020-05-13","close":19.3283},{"date":"2020-05-14","close":19.5908},{"date":"2020-05-15","close":19.7906},{"date":"2020-05-18","close":20.5716},{"date":"2020-05-19","close":20.6606},{"date":"2020-05-20","close":20.9703},{"date":"2020-05-21","close":20.5807},{"date":"2020-05-22","close":20.587},{"date":"2020-05-26","close":21.4725},{"date":"2020-05-27","close":21.4234},{"date":"2020-05-28","close":21.1573},{"date":"2020-05-29","close":21.3953},{"date":"2020-06-01","close":21.7958},{"date":"2020-06-02","close":22.1391},{"date":"2020-06-03","close":22.8129},{"date":"2020-06-04","close":22.6812},{"date":"2020-06-05","close":23.3851},{"date":"2020-06-08","close":23.6103},{"date":"2020-06-09","close":23.3687},{"date":"2020-06-10","close":23.7002},{"date":"2020-06-11","close":22.2499},{"date":"2020-06-12","close":22.516},{"date":"2020-06-15","close":22.6767},{"date":"2020-06-16","close":23.0672},{"date":"2020-06-17","close":22.9437},{"date":"2020-06-18","close":22.8265},{"date":"2020-06-19","close":22.7984},{"date":"2020-06-22","close":22.7939},{"date":"2020-06-23","close":23.158},{"date":"2020-06-24","close":22.6585},{"date":"2020-06-25","close":22.5768},{"date":"2020-06-26","close":22.2054},{"date":"2020-06-29","close":22.5841},{"date":"2020-06-30","close":22.9328},{"date":"2020-07-01","close":22.8874},{"date":"2020-07-02","close":23.3397},{"date":"2020-07-06","close":24.5339},{"date":"2020-07-07","close":24.0934},{"date":"2020-07-08","close":24.4258},{"date":"2020-07-09","close":24.5629},{"date":"2020-07-10","close":24.839},{"date":"2020-07-13","close":24.7473},{"date":"2020-07-14","close":24.9226},{"date":"2020-07-15","close":25.185},{"date":"2020-07-16","close":24.8063},{"date":"2020-07-17","close":25.0288},{"date":"2020-07-20","close":25.3739},{"date":"2020-07-21","close":25.2922},{"date":"2020-07-22","close":25.3094},{"date":"2020-07-23","close":25.0415},{"date":"2020-07-24","close":24.8717},{"date":"2020-07-27","close":25.1651},{"date":"2020-07-28","close":24.9743},{"date":"2020-07-29","close":25.2195},{"date":"2020-07-30","close":24.8654},{"date":"2020-07-31","close":24.6292},{"date":"2020-08-03","close":25.3739},{"date":"2020-08-04","close":25.8098},{"date":"2020-08-05","close":26.0823},{"date":"2020-08-06","close":26.3457},{"date":"2020-08-07","close":26.0369},{"date":"2020-08-10","close":26.2548},{"date":"2020-08-11","close":26.1095},{"date":"2020-08-12","close":26.4183},{"date":"2020-08-13","close":26.3747},{"date":"2020-08-14","close":26.2458},{"date":"2020-08-17","close":26.7089},{"date":"2020-08-18","close":26.7997},{"date":"2020-08-19","close":26.6998},{"date":"2020-08-20","close":26.4274},{"date":"2020-08-21","close":26.4546},{"date":"2020-08-24","close":26.5636},{"date":"2020-08-25","close":26.8951},{"date":"2020-08-26","close":27.0531},{"date":"2020-08-27","close":26.7907},{"date":"2020-08-28","close":27.1085},{"date":"2020-08-31","close":27.0631},{"date":"2020-09-01","close":27.4681},{"date":"2020-09-02","close":27.6534},{"date":"2020-09-03","close":26.2984},{"date":"2020-09-04","close":26.6181},{"date":"2020-09-08","close":25.9551},{"date":"2020-09-09","close":26.4728},{"date":"2020-09-10","close":25.9951},{"date":"2020-09-11","close":26.0741},{"date":"2020-09-14","close":26.58},{"date":"2020-09-15","close":26.8497},{"date":"2020-09-16","close":26.7725},{"date":"2020-09-17","close":26.6808},{"date":"2020-09-18","close":26.5809},{"date":"2020-09-21","close":26.0196},{"date":"2020-09-22","close":26.0641},{"date":"2020-09-23","close":25.2277},{"date":"2020-09-24","close":25.2777},{"date":"2020-09-25","close":25.3848},{"date":"2020-09-28","close":26.0596},{"date":"2020-09-29","close":26.3012},{"date":"2020-09-30","close":26.6463},{"date":"2020-10-01","close":27.0586},{"date":"2020-10-02","close":26.6726},{"date":"2020-10-05","close":27.3537},{"date":"2020-10-06","close":27.2447},{"date":"2020-10-07","close":27.9231},{"date":"2020-10-08","close":27.974},{"date":"2020-10-09","close":28.2255},{"date":"2020-10-12","close":28.7877},{"date":"2020-10-13","close":28.4253},{"date":"2020-10-14","close":28.5734},{"date":"2020-10-15","close":28.2619},{"date":"2020-10-16","close":28.3799},{"date":"2020-10-19","close":28.0712},{"date":"2020-10-20","close":28.2573},{"date":"2020-10-21","close":28.1529},{"date":"2020-10-22","close":28.0421},{"date":"2020-10-23","close":28.1211},{"date":"2020-10-26","close":27.5535},{"date":"2020-10-27","close":27.5626},{"date":"2020-10-28","close":26.5246},{"date":"2020-10-29","close":27.3719},{"date":"2020-10-30","close":26.7598},{"date":"2020-11-02","close":27.4591},{"date":"2020-11-03","close":28.3345},{"date":"2020-11-04","close":28.8794},{"date":"2020-11-05","close":30.0963},{"date":"2020-11-06","close":30.3688},{"date":"2020-11-09","close":30.7775},{"date":"2020-11-10","close":30.4514},{"date":"2020-11-11","close":30.6276},{"date":"2020-11-12","close":30.9028},{"date":"2020-11-13","close":31.2679},{"date":"2020-11-16","close":32.0671},{"date":"2020-11-17","close":32.058},{"date":"2020-11-18","close":32.1488},{"date":"2020-11-19","close":32.6819},{"date":"2020-11-20","close":33.0206},{"date":"2020-11-23","close":34.6462},{"date":"2020-11-24","close":35.064},{"date":"2020-11-25","close":34.9822},{"date":"2020-11-27","close":35.1275},{"date":"2020-11-30","close":34.737},{"date":"2020-12-01","close":34.737},{"date":"2020-12-02","close":34.5282},{"date":"2020-12-03","close":34.4737},{"date":"2020-12-04","close":34.9732},{"date":"2020-12-07","close":34.9641},{"date":"2020-12-08","close":35.5725},{"date":"2020-12-09","close":34.5418},{"date":"2020-12-10","close":34.737},{"date":"2020-12-11","close":33.9379},{"date":"2020-12-14","close":34.2466},{"date":"2020-12-15","close":35.2638},{"date":"2020-12-16","close":35.3727},{"date":"2020-12-17","close":35.5498},{"date":"2020-12-18","close":35.8359},{"date":"2020-12-21","close":35.7451},{"date":"2020-12-22","close":35.7542},{"date":"2020-12-23","close":36.2173},{"date":"2020-12-24","close":36.1192},{"date":"2020-12-28","close":35.8904},{"date":"2020-12-29","close":35.7512},{"date":"2020-12-30","close":36.5789},{"date":"2020-12-31","close":36.6243},{"date":"2021-01-04","close":37.2701},{"date":"2021-01-05","close":37.6702},{"date":"2021-01-06","close":37.934},{"date":"2021-01-07","close":39.6529},{"date":"2021-01-08","close":40.3804},{"date":"2021-01-11","close":40.0167},{"date":"2021-01-12","close":41.5809},{"date":"2021-01-13","close":41.1262},{"date":"2021-01-14","close":41.0262},{"date":"2021-01-15","close":39.8802},{"date":"2021-01-19","close":40.8534},{"date":"2021-01-20","close":41.2172},{"date":"2021-01-21","close":41.3172},{"date":"2021-01-22","close":41.5628},{"date":"2021-01-25","close":41.0625},{"date":"2021-01-26","close":41.4445},{"date":"2021-01-27","close":39.6983},{"date":"2021-01-28","close":40.1349},{"date":"2021-01-29","close":39.2163},{"date":"2021-02-01","close":40.3259},{"date":"2021-02-02","close":40.8261},{"date":"2021-02-03","close":41.199},{"date":"2021-02-04","close":41.4809},{"date":"2021-02-05","close":41.8447},{"date":"2021-02-08","close":42.6541},{"date":"2021-02-09","close":43.0452},{"date":"2021-02-10","close":42.8087},{"date":"2021-02-11","close":43.1998},{"date":"2021-02-12","close":43.2453},{"date":"2021-02-16","close":43.4544},{"date":"2021-02-17","close":42.7905},{"date":"2021-02-18","close":41.6992},{"date":"2021-02-19","close":42.6268},{"date":"2021-02-22","close":41.5628},{"date":"2021-02-23","close":40.5532},{"date":"2021-02-24","close":41.3536},{"date":"2021-02-25","close":39.4164},{"date":"2021-02-26","close":39.4346},{"date":"2021-03-01","close":40.6078},{"date":"2021-03-02","close":39.9803},{"date":"2021-03-03","close":39.2254},{"date":"2021-03-04","close":37.4701},{"date":"2021-03-05","close":38.0067},{"date":"2021-03-08","close":36.8426},{"date":"2021-03-09","close":38.3796},{"date":"2021-03-10","close":38.3978},{"date":"2021-03-11","close":39.8393},{"date":"2021-03-12","close":39.3164},{"date":"2021-03-15","close":39.5164},{"date":"2021-03-16","close":39.5983},{"date":"2021-03-17","close":40.053},{"date":"2021-03-18","close":38.8798},{"date":"2021-03-19","close":39.2345},{"date":"2021-03-22","close":39.6438},{"date":"2021-03-23","close":38.125},{"date":"2021-03-24","close":36.9336},{"date":"2021-03-25","close":36.8972},{"date":"2021-03-26","close":37.6793},{"date":"2021-03-29","close":37.17},{"date":"2021-03-30","close":37.7885},{"date":"2021-03-31","close":38.5433},{"date":"2021-04-01","close":39.3073},{"date":"2021-04-05","close":39.8348},{"date":"2021-04-06","close":39.7893},{"date":"2021-04-07","close":39.0617},{"date":"2021-04-08","close":39.2345},{"date":"2021-04-09","close":39.1618},{"date":"2021-04-12","close":38.4615},{"date":"2021-04-13","close":38.8252},{"date":"2021-04-14","close":38.5979},{"date":"2021-04-15","close":38.7343},{"date":"2021-04-16","close":39.1345},{"date":"2021-04-19","close":38.6161},{"date":"2021-04-20","close":37.843},{"date":"2021-04-21","close":38.4251},{"date":"2021-04-22","close":38.0795},{"date":"2021-04-23","close":39.0981},{"date":"2021-04-26","close":39.7802},{"date":"2021-04-27","close":39.5983},{"date":"2021-04-28","close":39.3164},{"date":"2021-04-29","close":38.9162},{"date":"2021-04-30","close":38.0886},{"date":"2021-05-03","close":37.8339},{"date":"2021-05-04","close":36.8062},{"date":"2021-05-05","close":37.0609},{"date":"2021-05-06","close":36.8881},{"date":"2021-05-07","close":37.5611},{"date":"2021-05-10","close":36.5061},{"date":"2021-05-11","close":36.4061},{"date":"2021-05-12","close":35.5421},{"date":"2021-05-13","close":35.342},{"date":"2021-05-14","close":36.2606},{"date":"2021-05-17","close":36.1514},{"date":"2021-05-18","close":36.4152},{"date":"2021-05-19","close":36.2787},{"date":"2021-05-20","close":36.9972},{"date":"2021-05-21","close":36.9608},{"date":"2021-05-24","close":37.4156},{"date":"2021-05-25","close":37.552},{"date":"2021-05-26","close":38.1341},{"date":"2021-05-27","close":38.5979},{"date":"2021-05-28","close":38.9253},{"date":"2021-06-01","close":39.4437},{"date":"2021-06-02","close":39.5074},{"date":"2021-06-03","close":39.3164},{"date":"2021-06-04","close":39.9803},{"date":"2021-06-07","close":40.2804},{"date":"2021-06-08","close":40.4441},{"date":"2021-06-09","close":40.0257},{"date":"2021-06-10","close":40.1622},{"date":"2021-06-11","close":40.5351},{"date":"2021-06-14","close":40.4714},{"date":"2021-06-15","close":40.0349},{"date":"2021-06-16","close":39.0344},{"date":"2021-06-17","close":39.5619},{"date":"2021-06-18","close":39.7347},{"date":"2021-06-21","close":40.0712},{"date":"2021-06-22","close":39.9621},{"date":"2021-06-23","close":40.5805},{"date":"2021-06-24","close":40.9807},{"date":"2021-06-25","close":41.0917},{"date":"2021-06-28","close":42.0266},{"date":"2021-06-29","close":42.3176},{"date":"2021-06-30","close":42.3631},{"date":"2021-07-01","close":41.972},{"date":"2021-07-02","close":41.8174},{"date":"2021-07-06","close":42.0084},{"date":"2021-07-07","close":42.2267},{"date":"2021-07-08","close":41.6537},{"date":"2021-07-09","close":42.7724},{"date":"2021-07-12","close":43.891},{"date":"2021-07-13","close":43.4544},{"date":"2021-07-14","close":42.3904},{"date":"2021-07-15","close":42.3995},{"date":"2021-07-16","close":41.3809},{"date":"2021-07-19","close":40.626},{"date":"2021-07-20","close":41.7083},{"date":"2021-07-21","close":43.409},{"date":"2021-07-22","close":43.1907},{"date":"2021-07-23","close":42.6905},{"date":"2021-07-26","close":42.4813},{"date":"2021-07-27","close":40.5442},{"date":"2021-07-28","close":41.972},{"date":"2021-07-29","close":43.0907},{"date":"2021-07-30","close":43.3635},{"date":"2021-08-02","close":43.8819},{"date":"2021-08-03","close":43.4636},{"date":"2021-08-04","close":44.6186},{"date":"2021-08-05","close":44.7004},{"date":"2021-08-06","close":44.6641},{"date":"2021-08-09","close":44.6549},{"date":"2021-08-10","close":44.6186},{"date":"2021-08-11","close":44.6459},{"date":"2021-08-12","close":44.6549},{"date":"2021-08-13","close":44.1911},{"date":"2021-08-16","close":42.7633},{"date":"2021-08-17","close":41.7628},{"date":"2021-08-18","close":42.2358},{"date":"2021-08-19","close":42.1266},{"date":"2021-08-20","close":42.1357},{"date":"2021-08-23","close":43.0452},{"date":"2021-08-24","close":43.7091},{"date":"2021-08-25","close":43.9547},{"date":"2021-08-26","close":43.2544},{"date":"2021-08-27","close":43.9365},{"date":"2021-08-30","close":44.2639},{"date":"2021-08-31","close":44.1729},{"date":"2021-09-01","close":43.5363},{"date":"2021-09-02","close":43.7728},{"date":"2021-09-03","close":43.0816},{"date":"2021-09-07","close":44.1729},{"date":"2021-09-08","close":43.1998},{"date":"2021-09-09","close":43.6818},{"date":"2021-09-10","close":43.4726},{"date":"2021-09-13","close":43.5545},{"date":"2021-09-14","close":44.0092},{"date":"2021-09-15","close":44.3639},{"date":"2021-09-16","close":43.5272},{"date":"2021-09-17","close":43.2998},{"date":"2021-09-20","close":41.6264},{"date":"2021-09-21","close":41.9629},{"date":"2021-09-22","close":42.7269},{"date":"2021-09-23","close":43.1543},{"date":"2021-09-24","close":43.0452},{"date":"2021-09-27","close":43.2817},{"date":"2021-09-28","close":42.1994},{"date":"2021-09-29","close":41.6173},{"date":"2021-09-30","close":42.2267},{"date":"2021-10-01","close":42.0539},{"date":"2021-10-04","close":41.3627},{"date":"2021-10-05","close":41.5628},{"date":"2021-10-06","close":41.1808},{"date":"2021-10-07","close":42.3631},{"date":"2021-10-08","close":42.4995},{"date":"2021-10-11","close":42.6723},{"date":"2021-10-12","close":42.7996},{"date":"2021-10-13","close":43.7819},{"date":"2021-10-14","close":44.1184},{"date":"2021-10-15","close":44.9915},{"date":"2021-10-18","close":45.4371},{"date":"2021-10-19","close":45.8736},{"date":"2021-10-20","close":45.9555},{"date":"2021-10-21","close":45.9828},{"date":"2021-10-22","close":45.8282},{"date":"2021-10-25","close":47.3925},{"date":"2021-10-26","close":47.0287},{"date":"2021-10-27","close":46.7285},{"date":"2021-10-28","close":47.447},{"date":"2021-10-29","close":47.6653},{"date":"2021-11-01","close":48.6111},{"date":"2021-11-02","close":48.4838},{"date":"2021-11-03","close":48.7476},{"date":"2021-11-04","close":49.4751},{"date":"2021-11-05","close":49.1932},{"date":"2021-11-08","close":50.1027},{"date":"2021-11-09","close":48.984},{"date":"2021-11-10","close":48.2201},{"date":"2021-11-11","close":49.3569},{"date":"2021-11-12","close":49.5024},{"date":"2021-11-15","close":48.5566},{"date":"2021-11-16","close":48.9386},{"date":"2021-11-17","close":49.1386},{"date":"2021-11-18","close":48.8385},{"date":"2021-11-19","close":49.1659},{"date":"2021-11-22","close":50.0572},{"date":"2021-11-23","close":49.3933},{"date":"2021-11-24","close":49.2751},{"date":"2021-11-26","close":47.9927},{"date":"2021-11-29","close":48.7203},{"date":"2021-11-30","close":48.3383},{"date":"2021-12-01","close":47.8108},{"date":"2021-12-02","close":48.0109},{"date":"2021-12-03","close":46.5012},{"date":"2021-12-06","close":46.5648},{"date":"2021-12-07","close":47.5198},{"date":"2021-12-08","close":48.0655},{"date":"2021-12-09","close":46.7376},{"date":"2021-12-10","close":47.4743},{"date":"2021-12-13","close":46.392},{"date":"2021-12-14","close":45.5553},{"date":"2021-12-15","close":46.1283},{"date":"2021-12-16","close":45.3734},{"date":"2021-12-17","close":44.9733},{"date":"2021-12-20","close":43.127},{"date":"2021-12-21","close":44.2457},{"date":"2021-12-22","close":44.8732},{"date":"2021-12-23","close":45.3461},{"date":"2021-12-27","close":45.2734},{"date":"2021-12-28","close":45.1643},{"date":"2021-12-29","close":44.8137},{"date":"2021-12-30","close":45.5614},{"date":"2021-12-31","close":45.4546},{"date":"2022-01-03","close":46.4159},{"date":"2022-01-04","close":46.581},{"date":"2022-01-05","close":45.1244},{"date":"2022-01-06","close":45.0856},{"date":"2022-01-07","close":44.9108},{"date":"2022-01-10","close":44.2893},{"date":"2022-01-11","close":45.1827},{"date":"2022-01-12","close":46.2897},{"date":"2022-01-13","close":45.5711},{"date":"2022-01-14","close":45.7974},{"date":"2022-01-18","close":44.9011},{"date":"2022-01-19","close":43.4154},{"date":"2022-01-20","close":43.0561},{"date":"2022-01-21","close":42.2307},{"date":"2022-01-24","close":41.5219},{"date":"2022-01-25","close":40.5605},{"date":"2022-01-26","close":40.9392},{"date":"2022-01-27","close":39.0263},{"date":"2022-01-28","close":39.0554},{"date":"2022-01-31","close":41.0266},{"date":"2022-02-01","close":41.3956},{"date":"2022-02-02","close":41.2403},{"date":"2022-02-03","close":40.2983},{"date":"2022-02-04","close":40.3469},{"date":"2022-02-07","close":40.1721},{"date":"2022-02-08","close":39.9196},{"date":"2022-02-09","close":41.0655},{"date":"2022-02-10","close":40.2595},{"date":"2022-02-11","close":38.8612},{"date":"2022-02-14","close":39.0166},{"date":"2022-02-15","close":40.6965},{"date":"2022-02-16","close":40.912},{"date":"2022-02-17","close":39.9488},{"date":"2022-02-18","close":39.4535},{"date":"2022-02-22","close":38.5019},{"date":"2022-02-23","close":38.1572},{"date":"2022-02-24","close":38.3174},{"date":"2022-02-25","close":39.3856},{"date":"2022-02-28","close":39.8905},{"date":"2022-03-01","close":38.4728},{"date":"2022-03-02","close":38.6573},{"date":"2022-03-03","close":37.4056},{"date":"2022-03-04","close":36.1131},{"date":"2022-03-07","close":34.443},{"date":"2022-03-08","close":34.8314},{"date":"2022-03-09","close":36.0063},{"date":"2022-03-10","close":35.3849},{"date":"2022-03-11","close":34.4041},{"date":"2022-03-14","close":33.0835},{"date":"2022-03-15","close":33.8895},{"date":"2022-03-16","close":36.6181},{"date":"2022-03-17","close":36.6763},{"date":"2022-03-18","close":37.5017},{"date":"2022-03-21","close":37.2978},{"date":"2022-03-22","close":38.0941},{"date":"2022-03-23","close":37.7251},{"date":"2022-03-24","close":38.2689},{"date":"2022-03-25","close":37.7329},{"date":"2022-03-28","close":37.8465},{"date":"2022-03-29","close":39.1428},{"date":"2022-03-30","close":38.9777},{"date":"2022-03-31","close":38.3174},{"date":"2022-04-01","close":38.4631},{"date":"2022-04-04","close":39.2982},{"date":"2022-04-05","close":37.997},{"date":"2022-04-06","close":37.0454},{"date":"2022-04-07","close":36.5598},{"date":"2022-04-08","close":36.2394},{"date":"2022-04-11","close":35.3946},{"date":"2022-04-12","close":35.3363},{"date":"2022-04-13","close":36.1326},{"date":"2022-04-14","close":35.5888},{"date":"2022-04-18","close":35.516},{"date":"2022-04-19","close":36.2491},{"date":"2022-04-20","close":35.5402},{"date":"2022-04-21","close":34.5206},{"date":"2022-04-22","close":34.0351},{"date":"2022-04-25","close":33.637},{"date":"2022-04-26","close":32.0736},{"date":"2022-04-27","close":32.899},{"date":"2022-04-28","close":33.2874},{"date":"2022-04-29","close":33.0932},{"date":"2022-05-02","close":33.4622},{"date":"2022-05-03","close":33.9477},{"date":"2022-05-04","close":34.9188},{"date":"2022-05-05","close":33.2874},{"date":"2022-05-06","close":32.967},{"date":"2022-05-09","close":31.1511},{"date":"2022-05-10","close":31.5201},{"date":"2022-05-11","close":31.2482},{"date":"2022-05-12","close":31.1511},{"date":"2022-05-13","close":32.8602},{"date":"2022-05-16","close":32.394},{"date":"2022-05-17","close":34.074},{"date":"2022-05-18","close":32.9475},{"date":"2022-05-19","close":33.7729},{"date":"2022-05-20","close":33.7244},{"date":"2022-05-23","close":34.0351},{"date":"2022-05-24","close":33.1126},{"date":"2022-05-25","close":33.3554},{"date":"2022-05-26","close":34.4332},{"date":"2022-05-27","close":35.346},{"date":"2022-05-31","close":35.5208},{"date":"2022-06-01","close":34.9994},{"date":"2022-06-02","close":36.3462},{"date":"2022-06-03","close":35.4723},{"date":"2022-06-06","close":36.1957},{"date":"2022-06-07","close":36.2297},{"date":"2022-06-08","close":36.0355},{"date":"2022-06-09","close":34.8605},{"date":"2022-06-10","close":34.4721},{"date":"2022-06-13","close":32.8699},{"date":"2022-06-14","close":33.501},{"date":"2022-06-15","close":34.2584},{"date":"2022-06-16","close":32.831},{"date":"2022-06-17","close":34.0351},{"date":"2022-06-21","close":35.0547},{"date":"2022-06-22","close":34.7246},{"date":"2022-06-23","close":35.1227},{"date":"2022-06-24","close":36.3365},{"date":"2022-06-27","close":36.2782},{"date":"2022-06-28","close":35.6179},{"date":"2022-06-29","close":34.4915},{"date":"2022-06-30","close":34.239},{"date":"2022-07-01","close":33.938},{"date":"2022-07-05","close":34.1322},{"date":"2022-07-06","close":33.7632},{"date":"2022-07-07","close":35.5791},{"date":"2022-07-08","close":35.6665},{"date":"2022-07-11","close":33.7244},{"date":"2022-07-12","close":33.4136},{"date":"2022-07-13","close":33.8992},{"date":"2022-07-14","close":34.1128},{"date":"2022-07-15","close":34.0934},{"date":"2022-07-18","close":34.4527},{"date":"2022-07-19","close":34.8702},{"date":"2022-07-20","close":35.1033},{"date":"2022-07-21","close":35.5402},{"date":"2022-07-22","close":34.8314},{"date":"2022-07-25","close":34.7343},{"date":"2022-07-26","close":34.1808},{"date":"2022-07-27","close":35.1421},{"date":"2022-07-28","close":35.8121},{"date":"2022-07-29","close":36.0549},{"date":"2022-08-01","close":36.6472},{"date":"2022-08-02","close":36.6569},{"date":"2022-08-03","close":36.6472},{"date":"2022-08-04","close":36.7637},{"date":"2022-08-05","close":36.5695},{"date":"2022-08-08","close":36.9482},{"date":"2022-08-09","close":36.4142},{"date":"2022-08-10","close":37.5503},{"date":"2022-08-11","close":37.7445},{"date":"2022-08-12","close":38.3757},{"date":"2022-08-15","close":38.4242},{"date":"2022-08-16","close":38.0941},{"date":"2022-08-17","close":37.628},{"date":"2022-08-18","close":37.4435},{"date":"2022-08-19","close":36.084},{"date":"2022-08-22","close":35.7344},{"date":"2022-08-23","close":35.9966},{"date":"2022-08-24","close":35.9869},{"date":"2022-08-25","close":36.4142},{"date":"2022-08-26","close":35.5111},{"date":"2022-08-29","close":35.3557},{"date":"2022-08-30","close":34.7828},{"date":"2022-08-31","close":34.5886},{"date":"2022-09-01","close":33.8603},{"date":"2022-09-02","close":33.336},{"date":"2022-09-06","close":33.1612},{"date":"2022-09-07","close":34.074},{"date":"2022-09-08","close":34.5303},{"date":"2022-09-09","close":35.3363},{"date":"2022-09-12","close":35.9772},{"date":"2022-09-13","close":35.0256},{"date":"2022-09-14","close":35.3557},{"date":"2022-09-15","close":34.5401},{"date":"2022-09-16","close":33.6855},{"date":"2022-09-19","close":34.2196},{"date":"2022-09-20","close":33.7341},{"date":"2022-09-21","close":33.1223},{"date":"2022-09-22","close":32.4717},{"date":"2022-09-23","close":31.2676},{"date":"2022-09-26","close":31.2191},{"date":"2022-09-27","close":31.1705},{"date":"2022-09-28","close":31.4424},{"date":"2022-09-29","close":30.1509},{"date":"2022-09-30","close":29.6363},{"date":"2022-10-03","close":29.9179},{"date":"2022-10-04","close":31.6075},{"date":"2022-10-05","close":30.9957},{"date":"2022-10-06","close":30.6267},{"date":"2022-10-07","close":29.578},{"date":"2022-10-10","close":29.0342},{"date":"2022-10-11","close":28.9663},{"date":"2022-10-12","close":28.9177},{"date":"2022-10-13","close":29.1702},{"date":"2022-10-14","close":28.1506},{"date":"2022-10-17","close":29.1022},{"date":"2022-10-18","close":29.3547},{"date":"2022-10-19","close":28.9857},{"date":"2022-10-20","close":28.6458},{"date":"2022-10-21","close":29.5489},{"date":"2022-10-24","close":28.9177},{"date":"2022-10-25","close":29.8888},{"date":"2022-10-26","close":30.2286},{"date":"2022-10-27","close":29.8888},{"date":"2022-10-28","close":29.4227},{"date":"2022-10-31","close":29.4421},{"date":"2022-11-01","close":29.9082},{"date":"2022-11-02","close":29.3061},{"date":"2022-11-03","close":29.7237},{"date":"2022-11-04","close":31.2579},{"date":"2022-11-07","close":31.0734},{"date":"2022-11-08","close":31.6172},{"date":"2022-11-09","close":30.316},{"date":"2022-11-10","close":32.4232},{"date":"2022-11-11","close":33.4525},{"date":"2022-11-14","close":32.9281},{"date":"2022-11-15","close":32.6368},{"date":"2022-11-16","close":31.7532},{"date":"2022-11-17","close":31.2191},{"date":"2022-11-18","close":30.987},{"date":"2022-11-21","close":30.5394},{"date":"2022-11-22","close":30.5685},{"date":"2022-11-23","close":31.0346},{"date":"2022-11-25","close":30.5102},{"date":"2022-11-28","close":29.8693},{"date":"2022-11-29","close":30.4325},{"date":"2022-11-30","close":32.3358},{"date":"2022-12-01","close":32.1027},{"date":"2022-12-02","close":32.6756},{"date":"2022-12-05","close":31.4036},{"date":"2022-12-06","close":31.2094},{"date":"2022-12-07","close":31.3162},{"date":"2022-12-08","close":31.3356},{"date":"2022-12-09","close":30.7044},{"date":"2022-12-12","close":30.6559},{"date":"2022-12-13","close":30.7433},{"date":"2022-12-14","close":30.4131},{"date":"2022-12-15","close":29.7722},{"date":"2022-12-16","close":29.578},{"date":"2022-12-19","close":28.9857},{"date":"2022-12-20","close":28.8789},{"date":"2022-12-21","close":28.8983},{"date":"2022-12-22","close":28.0535},{"date":"2022-12-23","close":27.6748},{"date":"2022-12-27","close":27.6748},{"date":"2022-12-28","close":27.0355},{"date":"2022-12-29","close":27.7327},{"date":"2022-12-30","close":27.6345},{"date":"2023-01-03","close":27.4872},{"date":"2023-01-04","close":28.1844},{"date":"2023-01-05","close":28.0666},{"date":"2023-01-06","close":28.7442},{"date":"2023-01-09","close":29.1272},{"date":"2023-01-10","close":29.4513},{"date":"2023-01-11","close":29.9325},{"date":"2023-01-12","close":30.7377},{"date":"2023-01-13","close":30.4628},{"date":"2023-01-17","close":30.3056},{"date":"2023-01-18","close":30.0994},{"date":"2023-01-19","close":29.6968},{"date":"2023-01-20","close":30.5904},{"date":"2023-01-23","close":31.6707},{"date":"2023-01-24","close":31.6314},{"date":"2023-01-25","close":31.8082},{"date":"2023-01-26","close":32.5643},{"date":"2023-01-27","close":33.291},{"date":"2023-01-30","close":32.4759},{"date":"2023-01-31","close":33.0161},{"date":"2023-02-01","close":33.9392},{"date":"2023-02-02","close":33.8803},{"date":"2023-02-03","close":32.9375},{"date":"2023-02-06","close":32.4563},{"date":"2023-02-07","close":32.8},{"date":"2023-02-08","close":32.4268},{"date":"2023-02-09","close":32.5447},{"date":"2023-02-10","close":31.6609},{"date":"2023-02-13","close":32.0831},{"date":"2023-02-14","close":32.3679},{"date":"2023-02-15","close":32.4072},{"date":"2023-02-16","close":32.034},{"date":"2023-02-17","close":31.2238},{"date":"2023-02-21","close":30.561},{"date":"2023-02-22","close":30.4137},{"date":"2023-02-23","close":30.5217},{"date":"2023-02-24","close":29.5691},{"date":"2023-02-27","close":30.1485},{"date":"2023-02-28","close":30.1583},{"date":"2023-03-01","close":30.4137},{"date":"2023-03-02","close":29.9914},{"date":"2023-03-03","close":30.944},{"date":"2023-03-06","close":30.7181},{"date":"2023-03-07","close":29.7852},{"date":"2023-03-08","close":29.8637},{"date":"2023-03-09","close":29.1272},{"date":"2023-03-10","close":28.5085},{"date":"2023-03-13","close":28.4398},{"date":"2023-03-14","close":28.3917},{"date":"2023-03-15","close":27.664},{"date":"2023-03-16","close":28.0666},{"date":"2023-03-17","close":27.6345},{"date":"2023-03-20","close":27.9291},{"date":"2023-03-21","close":28.7963},{"date":"2023-03-22","close":28.6362},{"date":"2023-03-23","close":28.9504},{"date":"2023-03-24","close":28.7864},{"date":"2023-03-27","close":28.7923},{"date":"2023-03-28","close":28.975},{"date":"2023-03-29","close":29.5534},{"date":"2023-03-30","close":29.9128},{"date":"2023-03-31","close":30.1289},{"date":"2023-04-03","close":29.9227},{"date":"2023-04-04","close":29.2048},{"date":"2023-04-05","close":28.8719},{"date":"2023-04-06","close":28.7049},{"date":"2023-04-10","close":29.1861},{"date":"2023-04-11","close":29.5102},{"date":"2023-04-12","close":28.9573},{"date":"2023-04-13","close":29.3815},{"date":"2023-04-14","close":29.5004},{"date":"2023-04-17","close":30.011},{"date":"2023-04-18","close":29.9816},{"date":"2023-04-19","close":29.6575},{"date":"2023-04-20","close":28.7737},{"date":"2023-04-21","close":28.4005},{"date":"2023-04-24","close":28.3416},{"date":"2023-04-25","close":27.5265},{"date":"2023-04-26","close":27.6541},{"date":"2023-04-27","close":28.3809},{"date":"2023-04-28","close":28.3318},{"date":"2023-05-01","close":28.1078},{"date":"2023-05-02","close":27.826},{"date":"2023-05-03","close":27.8113},{"date":"2023-05-04","close":27.8309},{"date":"2023-05-05","close":28.5625},{"date":"2023-05-08","close":28.7638},{"date":"2023-05-09","close":28.4791},{"date":"2023-05-10","close":28.9112},{"date":"2023-05-11","close":28.9897},{"date":"2023-05-12","close":28.5478},{"date":"2023-05-15","close":29.1076},{"date":"2023-05-16","close":28.7246},{"date":"2023-05-17","close":29.029},{"date":"2023-05-18","close":28.9308},{"date":"2023-05-19","close":28.9308},{"date":"2023-05-22","close":29.4316},{"date":"2023-05-23","close":29.0879},{"date":"2023-05-24","close":28.6951},{"date":"2023-05-25","close":28.2925},{"date":"2023-05-26","close":28.5871},{"date":"2023-05-30","close":28.4938},{"date":"2023-05-31","close":28.0764},{"date":"2023-06-01","close":28.3907},{"date":"2023-06-02","close":29.3236},{"date":"2023-06-05","close":29.1272},{"date":"2023-06-06","close":29.5986},{"date":"2023-06-07","close":29.5397},{"date":"2023-06-08","close":29.628},{"date":"2023-06-09","close":29.8048},{"date":"2023-06-12","close":30.0994},{"date":"2023-06-13","close":30.8458},{"date":"2023-06-14","close":30.6297},{"date":"2023-06-15","close":31.268},{"date":"2023-06-16","close":31.1698},{"date":"2023-06-20","close":30.7083},{"date":"2023-06-21","close":30.3842},{"date":"2023-06-22","close":30.1878},{"date":"2023-06-23","close":29.3727},{"date":"2023-06-26","close":29.4807},{"date":"2023-06-27","close":29.9914},{"date":"2023-06-28","close":29.9325},{"date":"2023-06-29","close":29.8441},{"date":"2023-06-30","close":30.6494},{"date":"2023-07-03","close":31.5627},{"date":"2023-07-05","close":31.5332},{"date":"2023-07-06","close":30.9243},{"date":"2023-07-07","close":31.651},{"date":"2023-07-10","close":31.9162},{"date":"2023-07-11","close":32.2697},{"date":"2023-07-12","close":32.5938},{"date":"2023-07-13","close":32.7313},{"date":"2023-07-14","close":32.2795},{"date":"2023-07-17","close":32.2108},{"date":"2023-07-18","close":32.6036},{"date":"2023-07-19","close":32.692},{"date":"2023-07-20","close":32.2992},{"date":"2023-07-21","close":32.0144},{"date":"2023-07-24","close":32.4759},{"date":"2023-07-25","close":32.6331},{"date":"2023-07-26","close":33.291},{"date":"2023-07-27","close":32.3385},{"date":"2023-07-28","close":33.4383},{"date":"2023-07-31","close":33.7329},{"date":"2023-08-01","close":32.9964},{"date":"2023-08-02","close":32.2403},{"date":"2023-08-03","close":32.417},{"date":"2023-08-04","close":32.2697},{"date":"2023-08-07","close":31.8965},{"date":"2023-08-08","close":31.3171},{"date":"2023-08-09","close":31.2288},{"date":"2023-08-10","close":30.9243},{"date":"2023-08-11","close":30.2369},{"date":"2023-08-14","close":29.7164},{"date":"2023-08-15","close":29.1567},{"date":"2023-08-16","close":28.8228},{"date":"2023-08-17","close":28.7737},{"date":"2023-08-18","close":28.3514},{"date":"2023-08-21","close":28.8129},{"date":"2023-08-22","close":28.6362},{"date":"2023-08-23","close":28.8326},{"date":"2023-08-24","close":28.4987},{"date":"2023-08-25","close":28.5969},{"date":"2023-08-28","close":28.8228},{"date":"2023-08-29","close":29.8048},{"date":"2023-08-30","close":29.6771},{"date":"2023-08-31","close":29.52},{"date":"2023-09-01","close":29.6673},{"date":"2023-09-05","close":29.4218},{"date":"2023-09-06","close":29.2647},{"date":"2023-09-07","close":28.5478},{"date":"2023-09-08","close":28.263},{"date":"2023-09-11","close":28.5478},{"date":"2023-09-12","close":28.8621},{"date":"2023-09-13","close":28.4201},{"date":"2023-09-14","close":28.9897},{"date":"2023-09-15","close":28.8326},{"date":"2023-09-18","close":28.3907},{"date":"2023-09-19","close":28.0568},{"date":"2023-09-20","close":27.6345},{"date":"2023-09-21","close":26.9176},{"date":"2023-09-22","close":27.1238},{"date":"2023-09-25","close":26.8292},{"date":"2023-09-26","close":26.5641},{"date":"2023-09-27","close":26.3382},{"date":"2023-09-28","close":26.8489},{"date":"2023-09-29","close":27.0453},{"date":"2023-10-02","close":26.4659},{"date":"2023-10-03","close":25.8767},{"date":"2023-10-04","close":25.8128},{"date":"2023-10-05","close":25.6999},{"date":"2023-10-06","close":25.9356},{"date":"2023-10-09","close":25.7058},{"date":"2023-10-10","close":26.4659},{"date":"2023-10-11","close":26.5052},{"date":"2023-10-12","close":26.2989},{"date":"2023-10-13","close":26.0672},{"date":"2023-10-16","close":26.2989},{"date":"2023-10-17","close":26.3873},{"date":"2023-10-18","close":25.3856},{"date":"2023-10-19","close":24.6295},{"date":"2023-10-20","close":24.219},{"date":"2023-10-23","close":24.0501},{"date":"2023-10-24","close":24.6098},{"date":"2023-10-25","close":23.8321},{"date":"2023-10-26","close":23.6474},{"date":"2023-10-27","close":23.5787},{"date":"2023-10-30","close":23.8046},{"date":"2023-10-31","close":23.2644},{"date":"2023-11-01","close":23.3135},{"date":"2023-11-02","close":23.8635},{"date":"2023-11-03","close":24.5804},{"date":"2023-11-06","close":25.0321},{"date":"2023-11-07","close":24.6295},{"date":"2023-11-08","close":24.325},{"date":"2023-11-09","close":23.9322},{"date":"2023-11-10","close":23.5296},{"date":"2023-11-13","close":23.6867},{"date":"2023-11-14","close":24.7306},{"date":"2023-11-15","close":24.9928},{"date":"2023-11-16","close":24.3741},{"date":"2023-11-17","close":24.5872},{"date":"2023-11-20","close":25.0616},{"date":"2023-11-21","close":24.654},{"date":"2023-11-22","close":24.4144},{"date":"2023-11-24","close":24.4723},{"date":"2023-11-27","close":24.0668},{"date":"2023-11-28","close":24.3545},{"date":"2023-11-29","close":24.325},{"date":"2023-11-30","close":24.0206},{"date":"2023-12-01","close":24.1876},{"date":"2023-12-04","close":23.8635},{"date":"2023-12-05","close":23.4707},{"date":"2023-12-06","close":23.8046},{"date":"2023-12-07","close":23.9715},{"date":"2023-12-08","close":24.0206},{"date":"2023-12-11","close":24.0108},{"date":"2023-12-12","close":23.7064},{"date":"2023-12-13","close":24.0304},{"date":"2023-12-14","close":25.0518},{"date":"2023-12-15","close":24.9143},{"date":"2023-12-18","close":24.7815},{"date":"2023-12-19","close":25.0986},{"date":"2023-12-20","close":24.3851},{"date":"2023-12-21","close":25.0193},{"date":"2023-12-22","close":24.9301},{"date":"2023-12-26","close":25.2868},{"date":"2023-12-27","close":25.3166},{"date":"2023-12-28","close":25.7228},{"date":"2023-12-29","close":25.4652},{"date":"2024-01-02","close":24.9103},{"date":"2024-01-03","close":24.296},{"date":"2024-01-04","close":24.0572},{"date":"2024-01-05","close":24.0611},{"date":"2024-01-08","close":24.1077},{"date":"2024-01-09","close":23.5429},{"date":"2024-01-10","close":23.3646},{"date":"2024-01-11","close":23.424},{"date":"2024-01-12","close":23.0772},{"date":"2024-01-16","close":22.3539},{"date":"2024-01-17","close":21.7395},{"date":"2024-01-18","close":21.69},{"date":"2024-01-19","close":21.6008},{"date":"2024-01-22","close":21.254},{"date":"2024-01-23","close":21.5017},{"date":"2024-01-24","close":21.5315},{"date":"2024-01-25","close":21.0757},{"date":"2024-01-26","close":21.2837},{"date":"2024-01-29","close":21.2045},{"date":"2024-01-30","close":20.9766},{"date":"2024-01-31","close":20.6199},{"date":"2024-02-01","close":20.9568},{"date":"2024-02-02","close":20.5703},{"date":"2024-02-05","close":20.2731},{"date":"2024-02-06","close":20.9568},{"date":"2024-02-07","close":21.0757},{"date":"2024-02-08","close":21.2738},{"date":"2024-02-09","close":21.2342},{"date":"2024-02-12","close":21.5513},{"date":"2024-02-13","close":20.9072},{"date":"2024-02-14","close":21.1054},{"date":"2024-02-15","close":21.5017},{"date":"2024-02-16","close":21.9476},{"date":"2024-02-20","close":21.4026},{"date":"2024-02-21","close":21.5116},{"date":"2024-02-22","close":21.4522},{"date":"2024-02-23","close":21.4423},{"date":"2024-02-26","close":21.7098},{"date":"2024-02-27","close":22.2746},{"date":"2024-02-28","close":22.1359},{"date":"2024-02-29","close":22.3935},{"date":"2024-03-01","close":22.9187},{"date":"2024-03-04","close":22.3142},{"date":"2024-03-05","close":21.7693},{"date":"2024-03-06","close":22.017},{"date":"2024-03-07","close":22.2548},{"date":"2024-03-08","close":22.0764},{"date":"2024-03-11","close":22.453},{"date":"2024-03-12","close":22.8394},{"date":"2024-03-13","close":22.8097},{"date":"2024-03-14","close":22.2548},{"date":"2024-03-15","close":22.3142},{"date":"2024-03-18","close":22.7502},{"date":"2024-03-19","close":22.77},{"date":"2024-03-20","close":22.8493},{"date":"2024-03-21","close":22.6908},{"date":"2024-03-22","close":22.235},{"date":"2024-03-25","close":22.0665},{"date":"2024-03-26","close":22.0962},{"date":"2024-03-27","close":22.0962},{"date":"2024-03-28","close":22.2548},{"date":"2024-04-01","close":22.2647},{"date":"2024-04-02","close":22.0962},{"date":"2024-04-03","close":22.1062},{"date":"2024-04-04","close":21.8981},{"date":"2024-04-05","close":21.9575},{"date":"2024-04-08","close":22.0665},{"date":"2024-04-09","close":22.5818},{"date":"2024-04-10","close":21.9773},{"date":"2024-04-11","close":22.1062},{"date":"2024-04-12","close":21.3729},{"date":"2024-04-15","close":21.1252},{"date":"2024-04-16","close":20.7249},{"date":"2024-04-17","close":20.9171},{"date":"2024-04-18","close":21.2639},{"date":"2024-04-19","close":20.8478},{"date":"2024-04-22","close":20.7685},{"date":"2024-04-23","close":20.719},{"date":"2024-04-24","close":20.6694},{"date":"2024-04-25","close":20.6536},{"date":"2024-04-26","close":21.1282},{"date":"2024-04-29","close":22.0368},{"date":"2024-04-30","close":21.5017},{"date":"2024-05-01","close":21.6504},{"date":"2024-05-02","close":22.4421},{"date":"2024-05-03","close":22.5124},{"date":"2024-05-06","close":22.6809},{"date":"2024-05-07","close":22.344},{"date":"2024-05-08","close":21.9972},{"date":"2024-05-09","close":22.3539},{"date":"2024-05-10","close":21.9367},{"date":"2024-05-13","close":21.9575},{"date":"2024-05-14","close":22.4926},{"date":"2024-05-15","close":22.0467},{"date":"2024-05-16","close":22.0358},{"date":"2024-05-17","close":22.1458},{"date":"2024-05-20","close":22.0744},{"date":"2024-05-21","close":21.6058},{"date":"2024-05-22","close":21.6702},{"date":"2024-05-23","close":21.1024},{"date":"2024-05-24","close":21.0697},{"date":"2024-05-28","close":21.3036},{"date":"2024-05-29","close":20.9964},{"date":"2024-05-30","close":21.2342},{"date":"2024-05-31","close":21.0697},{"date":"2024-06-03","close":21.149},{"date":"2024-06-04","close":21.1599},{"date":"2024-06-05","close":21.2342},{"date":"2024-06-06","close":21.1847},{"date":"2024-06-07","close":20.709},{"date":"2024-06-10","close":20.7487},{"date":"2024-06-11","close":20.5406},{"date":"2024-06-12","close":20.4613},{"date":"2024-06-13","close":20.1244},{"date":"2024-06-14","close":19.9134},{"date":"2024-06-17","close":20.0501},{"date":"2024-06-18","close":19.9956},{"date":"2024-06-20","close":19.6092},{"date":"2024-06-21","close":19.4308},{"date":"2024-06-24","close":19.5517},{"date":"2024-06-25","close":19.302},{"date":"2024-06-26","close":19.7083},{"date":"2024-06-27","close":19.4407},{"date":"2024-06-28","close":19.2128},{"date":"2024-07-01","close":19.5695},{"date":"2024-07-02","close":19.5993},{"date":"2024-07-03","close":20.2334},{"date":"2024-07-05","close":20.0253},{"date":"2024-07-08","close":20.0154},{"date":"2024-07-09","close":19.9362},{"date":"2024-07-10","close":20.1442},{"date":"2024-07-11","close":20.5406},{"date":"2024-07-12","close":20.9171},{"date":"2024-07-15","close":20.4118},{"date":"2024-07-16","close":20.5505},{"date":"2024-07-17","close":20.3424},{"date":"2024-07-18","close":20.0154},{"date":"2024-07-19","close":19.8965},{"date":"2024-07-22","close":19.8668},{"date":"2024-07-23","close":19.3417},{"date":"2024-07-24","close":18.9057},{"date":"2024-07-25","close":18.9968},{"date":"2024-07-26","close":19.1336},{"date":"2024-07-29","close":18.975},{"date":"2024-07-30","close":18.9651},{"date":"2024-07-31","close":19.3417},{"date":"2024-08-01","close":18.648},{"date":"2024-08-02","close":18.4697},{"date":"2024-08-05","close":18.1328},{"date":"2024-08-06","close":17.9148},{"date":"2024-08-07","close":17.8197},{"date":"2024-08-08","close":17.895},{"date":"2024-08-09","close":17.9941},{"date":"2024-08-12","close":17.7365},{"date":"2024-08-13","close":18.1229},{"date":"2024-08-14","close":17.9247},{"date":"2024-08-15","close":18.0535},{"date":"2024-08-16","close":18.1328},{"date":"2024-08-19","close":18.3706},{"date":"2024-08-20","close":18.2616},{"date":"2024-08-21","close":18.6381},{"date":"2024-08-22","close":18.5321},{"date":"2024-08-23","close":18.757},{"date":"2024-08-26","close":18.9503},{"date":"2024-08-27","close":18.9354},{"date":"2024-08-28","close":18.328},{"date":"2024-08-29","close":18.8958},{"date":"2024-08-30","close":18.9057},{"date":"2024-09-03","close":18.9255},{"date":"2024-09-04","close":18.8561},{"date":"2024-09-05","close":19.1078},{"date":"2024-09-06","close":18.3765},{"date":"2024-09-09","close":18.4538},{"date":"2024-09-10","close":18.4548},{"date":"2024-09-11","close":19.1633},{"date":"2024-09-12","close":19.3119},{"date":"2024-09-13","close":19.2029},{"date":"2024-09-16","close":19.2921},{"date":"2024-09-17","close":19.2961},{"date":"2024-09-18","close":19.2019},{"date":"2024-09-19","close":19.4506},{"date":"2024-09-20","close":19.1445},{"date":"2024-09-23","close":19.5299},{"date":"2024-09-24","close":20.6456},{"date":"2024-09-25","close":20.4901},{"date":"2024-09-26","close":21.5731},{"date":"2024-09-27","close":22.3043},{"date":"2024-09-30","close":22.6214},{"date":"2024-10-01","close":22.9385},{"date":"2024-10-02","close":23.9293},{"date":"2024-10-03","close":22.8493},{"date":"2024-10-04","close":23.5528},{"date":"2024-10-07","close":25.0193},{"date":"2024-10-08","close":23.3943},{"date":"2024-10-09","close":22.879},{"date":"2024-10-10","close":22.7106},{"date":"2024-10-11","close":22.668},{"date":"2024-10-14","close":22.2152},{"date":"2024-10-15","close":21.3749},{"date":"2024-10-16","close":21.4522},{"date":"2024-10-17","close":20.8329},{"date":"2024-10-18","close":21.471},{"date":"2024-10-21","close":21.4026},{"date":"2024-10-22","close":21.4423},{"date":"2024-10-23","close":21.4324},{"date":"2024-10-24","close":21.5711},{"date":"2024-10-25","close":22.3836},{"date":"2024-10-28","close":22.5917},{"date":"2024-10-29","close":22.235},{"date":"2024-10-30","close":21.9377},{"date":"2024-10-31","close":21.7098},{"date":"2024-11-01","close":21.8684},{"date":"2024-11-04","close":22.6313},{"date":"2024-11-05","close":23.0178},{"date":"2024-11-06","close":22.0566},{"date":"2024-11-07","close":23.0871},{"date":"2024-11-08","close":22.1656},{"date":"2024-11-11","close":23.3943},{"date":"2024-11-12","close":22.6412},{"date":"2024-11-13","close":22.8889},{"date":"2024-11-14","close":22.3142},{"date":"2024-11-15","close":21.5711},{"date":"2024-11-18","close":21.8961},{"date":"2024-11-19","close":22.1755},{"date":"2024-11-20","close":22.0566},{"date":"2024-11-21","close":21.9645},{"date":"2024-11-22","close":21.8584},{"date":"2024-11-25","close":22.1854},{"date":"2024-11-26","close":21.6256},{"date":"2024-11-27","close":21.8584},{"date":"2024-11-29","close":21.8485},{"date":"2024-12-02","close":22.2746},{"date":"2024-12-03","close":21.9278},{"date":"2024-12-04","close":21.6107},{"date":"2024-12-05","close":21.908},{"date":"2024-12-06","close":21.9664},{"date":"2024-12-09","close":23.3804},{"date":"2024-12-10","close":22.3043},{"date":"2024-12-11","close":22.3043},{"date":"2024-12-12","close":22.3935},{"date":"2024-12-13","close":22.1379},{"date":"2024-12-16","close":22.0219},{"date":"2024-12-17","close":22.0399},{"date":"2024-12-18","close":21.2643},{"date":"2024-12-19","close":21.3811},{"date":"2024-12-20","close":21.4909},{"date":"2024-12-23","close":21.5308},{"date":"2024-12-24","close":21.8313},{"date":"2024-12-26","close":22.0499},{"date":"2024-12-27","close":21.5658},{"date":"2024-12-30","close":21.2613},{"date":"2024-12-31","close":20.912},{"date":"2025-01-02","close":20.6824},{"date":"2025-01-03","close":21.2613},{"date":"2025-01-06","close":21.427},{"date":"2025-01-07","close":21.3452},{"date":"2025-01-08","close":21.0667},{"date":"2025-01-10","close":20.6355},{"date":"2025-01-13","close":20.7313},{"date":"2025-01-14","close":21.2014},{"date":"2025-01-15","close":21.44},{"date":"2025-01-16","close":21.436},{"date":"2025-01-17","close":21.7175},{"date":"2025-01-21","close":21.6875},{"date":"2025-01-22","close":21.2643},{"date":"2025-01-23","close":21.1435},{"date":"2025-01-24","close":21.3811},{"date":"2025-01-27","close":21.5907},{"date":"2025-01-28","close":21.0417},{"date":"2025-01-29","close":21.1086},{"date":"2025-01-30","close":21.3711},{"date":"2025-01-31","close":21.0118},{"date":"2025-02-03","close":20.7423},{"date":"2025-02-04","close":21.3112},{"date":"2025-02-05","close":21.2114},{"date":"2025-02-06","close":21.5408},{"date":"2025-02-07","close":21.6456},{"date":"2025-02-10","close":21.7904},{"date":"2025-02-11","close":21.0916},{"date":"2025-02-12","close":21.6257},{"date":"2025-02-13","close":21.9101},{"date":"2025-02-14","close":22.2495},{"date":"2025-02-18","close":22.0},{"date":"2025-02-19","close":22.3144},{"date":"2025-02-20","close":22.4591},{"date":"2025-02-21","close":22.3913},{"date":"2025-02-24","close":22.0898},{"date":"2025-02-25","close":22.1816},{"date":"2025-02-26","close":22.6039},{"date":"2025-02-27","close":22.3993},{"date":"2025-02-28","close":21.7943},{"date":"2025-03-03","close":21.5458},{"date":"2025-03-04","close":21.422},{"date":"2025-03-05","close":22.0489},{"date":"2025-03-06","close":22.0449},{"date":"2025-03-07","close":22.2545},{"date":"2025-03-10","close":21.7804},{"date":"2025-03-11","close":22.3573},{"date":"2025-03-12","close":22.3194},{"date":"2025-03-13","close":22.1737},{"date":"2025-03-14","close":22.4372},{"date":"2025-03-17","close":22.7786},{"date":"2025-03-18","close":22.4991},{"date":"2025-03-19","close":22.7087},{"date":"2025-03-20","close":22.3384},{"date":"2025-03-21","close":21.9311},{"date":"2025-03-24","close":22.1048},{"date":"2025-03-25","close":22.0199},{"date":"2025-03-26","close":21.8852},{"date":"2025-03-27","close":21.8902},{"date":"2025-03-28","close":21.3711},{"date":"2025-03-31","close":21.1885},{"date":"2025-04-01","close":21.0387},{"date":"2025-04-02","close":21.411},{"date":"2025-04-03","close":20.3729},{"date":"2025-04-04","close":19.255},{"date":"2025-04-07","close":17.9863},{"date":"2025-04-08","close":17.613},{"date":"2025-04-09","close":19.215},{"date":"2025-04-10","close":19.2749},{"date":"2025-04-11","close":19.9018},{"date":"2025-04-14","close":20.2312},{"date":"2025-04-15","close":19.812},{"date":"2025-04-16","close":19.5315},{"date":"2025-04-17","close":19.4117},{"date":"2025-04-21","close":19.4786},{"date":"2025-04-22","close":20.0106},{"date":"2025-04-23","close":20.4129},{"date":"2025-04-24","close":20.6075},{"date":"2025-04-25","close":20.6404},{"date":"2025-04-28","close":20.7323},{"date":"2025-04-29","close":20.7762},{"date":"2025-04-30","close":20.5526},{"date":"2025-05-01","close":20.5536},{"date":"2025-05-02","close":21.1196},{"date":"2025-05-05","close":21.0537},{"date":"2025-05-06","close":20.9718},{"date":"2025-05-07","close":20.5836},{"date":"2025-05-08","close":21.1166},{"date":"2025-05-09","close":21.1415},{"date":"2025-05-12","close":21.9301},{"date":"2025-05-13","close":21.9141},{"date":"2025-05-14","close":21.8702},{"date":"2025-05-15","close":21.7305},{"date":"2025-05-16","close":21.8103},{"date":"2025-05-19","close":21.6107},{"date":"2025-05-20","close":21.7694},{"date":"2025-05-21","close":21.7704},{"date":"2025-05-22","close":21.6416},{"date":"2025-05-23","close":21.6636},{"date":"2025-05-27","close":21.1565},{"date":"2025-05-28","close":20.9619},{"date":"2025-05-29","close":21.1515},{"date":"2025-05-30","close":20.7423},{"date":"2025-06-02","close":20.6025},{"date":"2025-06-03","close":20.902},{"date":"2025-06-04","close":21.3412},{"date":"2025-06-05","close":21.3342},{"date":"2025-06-06","close":21.2314},{"date":"2025-06-09","close":21.427},{"date":"2025-06-10","close":21.5408},{"date":"2025-06-11","close":21.5608},{"date":"2025-06-12","close":21.5109},{"date":"2025-06-13","close":21.1745},{"date":"2025-06-16","close":21.2913},{"date":"2025-06-17","close":21.1405},{"date":"2025-06-18","close":21.1914},{"date":"2025-06-20","close":21.1415},{"date":"2025-06-23","close":21.461},{"date":"2025-06-24","close":22.1497},{"date":"2025-06-25","close":21.99},{"date":"2025-06-26","close":21.96},{"date":"2025-06-27","close":21.8343},{"date":"2025-06-30","close":21.9251},{"date":"2025-07-01","close":21.8612},{"date":"2025-07-02","close":22.0609},{"date":"2025-07-03","close":22.3693},{"date":"2025-07-07","close":21.7604},{"date":"2025-07-08","close":22.1297},{"date":"2025-07-09","close":22.2795},{"date":"2025-07-10","close":22.6987},{"date":"2025-07-11","close":22.8474},{"date":"2025-07-14","close":23.0361},{"date":"2025-07-15","close":23.1688},{"date":"2025-07-16","close":23.0581},{"date":"2025-07-17","close":23.7408},{"date":"2025-07-18","close":24.4455},{"date":"2025-07-21","close":24.5553},{"date":"2025-07-22","close":24.9247},{"date":"2025-07-23","close":25.0245},{"date":"2025-07-24","close":25.2491},{"date":"2025-07-25","close":25.3299},{"date":"2025-07-28","close":24.6851},{"date":"2025-07-29","close":24.5553},{"date":"2025-07-30","close":24.156},{"date":"2025-07-31","close":23.617},{"date":"2025-08-01","close":23.5715},{"date":"2025-08-04","close":23.9436},{"date":"2025-08-05","close":24.2816},{"date":"2025-08-06","close":24.4355},{"date":"2025-08-07","close":24.5305},{"date":"2025-08-08","close":25.1143},{"date":"2025-08-11","close":25.7469},{"date":"2025-08-12","close":25.823},{"date":"2025-08-13","close":26.1025},{"date":"2025-08-14","close":25.5435},{"date":"2025-08-15","close":26.1025},{"date":"2025-08-18","close":26.0725},{"date":"2025-08-19","close":25.9627},{"date":"2025-08-20","close":25.9528},{"date":"2025-08-21","close":25.843},{"date":"2025-08-22","close":26.8212},{"date":"2025-08-25","close":26.7912},{"date":"2025-08-26","close":26.8012},{"date":"2025-08-27","close":26.6715},{"date":"2025-08-28","close":26.7613},{"date":"2025-08-29","close":26.941},{"date":"2025-09-02","close":26.8411},{"date":"2025-09-03","close":26.7813},{"date":"2025-09-04","close":26.5287},{"date":"2025-09-05","close":27.4301},{"date":"2025-09-08","close":27.5299},{"date":"2025-09-09","close":27.3702},{"date":"2025-09-10","close":27.0208},{"date":"2025-09-11","close":27.7595},{"date":"2025-09-12","close":27.5199},{"date":"2025-09-15","close":28.4782},{"date":"2025-09-16","close":28.4482},{"date":"2025-09-17","close":28.9373},{"date":"2025-09-18","close":28.9074},{"date":"2025-09-19","close":28.7477},{"date":"2025-09-22","close":29.0371},{"date":"2025-09-23","close":28.9573},{"date":"2025-09-24","close":29.1969},{"date":"2025-09-25","close":29.8656},{"date":"2025-09-26","close":29.4264},{"date":"2025-09-29","close":30.1052},{"date":"2025-09-30","close":30.3448},{"date":"2025-10-01","close":30.8039},{"date":"2025-10-02","close":31.0135},{"date":"2025-10-03","close":31.2132},{"date":"2025-10-06","close":31.7322},{"date":"2025-10-07","close":31.3429},{"date":"2025-10-08","close":31.6324},{"date":"2025-10-09","close":31.3729},{"date":"2025-10-10","close":29.4664},{"date":"2025-10-13","close":31.0135},{"date":"2025-10-14","close":30.4651},{"date":"2025-10-15","close":30.7141},{"date":"2025-10-16","close":30.5045},{"date":"2025-10-17","close":30.2449},{"date":"2025-10-20","close":30.8039},{"date":"2025-10-21","close":30.4631},{"date":"2025-10-22","close":30.1451},{"date":"2025-10-23","close":30.6442},{"date":"2025-10-24","close":31.5027},{"date":"2025-10-27","close":31.0535},{"date":"2025-10-28","close":31.1233},{"date":"2025-10-29","close":32.0716},{"date":"2025-10-30","close":31.5027},{"date":"2025-10-31","close":31.4428},{"date":"2025-11-03","close":31.0089},{"date":"2025-11-04","close":29.9155},{"date":"2025-11-05","close":30.6542},{"date":"2025-11-06","close":30.4645},{"date":"2025-11-07","close":30.4745},{"date":"2025-11-10","close":31.4228},{"date":"2025-11-11","close":31.4827},{"date":"2025-11-12","close":31.2831},{"date":"2025-11-13","close":31.4498},{"date":"2025-11-14","close":31.1733},{"date":"2025-11-17","close":31.1134},{"date":"2025-11-18","close":30.6243},{"date":"2025-11-19","close":30.3897},{"date":"2025-11-20","close":29.5288},{"date":"2025-11-21","close":29.0371},{"date":"2025-11-24","close":29.5462},{"date":"2025-11-25","close":29.7059},{"date":"2025-11-26","close":30.2549},{"date":"2025-11-28","close":30.5943},{"date":"2025-12-01","close":30.4845},{"date":"2025-12-02","close":30.225},{"date":"2025-12-03","close":30.2259},{"date":"2025-12-04","close":30.2263},{"date":"2025-12-05","close":30.604},{"date":"2025-12-08","close":30.744},{"date":"2025-12-09","close":30.7041},{"date":"2025-12-10","close":30.8239},{"date":"2025-12-11","close":30.7041},{"date":"2025-12-12","close":30.7221},{"date":"2025-12-15","close":30.4446},{"date":"2025-12-16","close":30.1152},{"date":"2025-12-17","close":30.0434},{"date":"2025-12-18","close":30.0952},{"date":"2025-12-19","close":30.7814},{"date":"2025-12-22","close":30.71},{"date":"2025-12-23","close":30.82},{"date":"2025-12-24","close":30.9},{"date":"2025-12-26","close":31.48},{"date":"2025-12-29","close":30.69},{"date":"2025-12-30","close":30.89},{"date":"2025-12-31","close":30.54},{"date":"2026-01-02","close":31.28},{"date":"2026-01-05","close":31.54},{"date":"2026-01-06","close":32.08},{"date":"2026-01-07","close":31.94},{"date":"2026-01-08","close":31.82},{"date":"2026-01-09","close":32.0},{"date":"2026-01-12","close":32.47},{"date":"2026-01-13","close":32.25},{"date":"2026-01-14","close":32.01},{"date":"2026-01-15","close":32.3289},{"date":"2026-01-16","close":31.97},{"date":"2026-01-20","close":31.86},{"date":"2026-01-21","close":32.5599},{"date":"2026-01-22","close":32.98},{"date":"2026-01-23","close":33.09},{"date":"2026-01-26","close":32.93},{"date":"2026-01-27","close":33.11},{"date":"2026-01-28","close":32.9742},{"date":"2026-01-29","close":32.29},{"date":"2026-01-30","close":31.26},{"date":"2026-02-02","close":30.99},{"date":"2026-02-03","close":31.34},{"date":"2026-02-04","close":31.12},{"date":"2026-02-05","close":30.72},{"date":"2026-02-06","close":31.85},{"date":"2026-02-09","close":32.27},{"date":"2026-02-10","close":32.28},{"date":"2026-02-11","close":32.67},{"date":"2026-02-12","close":31.97},{"date":"2026-02-13","close":32.4541},{"date":"2026-02-17","close":32.16},{"date":"2026-02-18","close":32.71},{"date":"2026-02-19","close":32.47},{"date":"2026-02-20","close":32.72},{"date":"2026-02-23","close":32.7},{"date":"2026-02-24","close":33.27},{"date":"2026-02-25","close":33.58},{"date":"2026-02-26","close":32.91},{"date":"2026-02-27","close":33.12},{"date":"2026-03-02","close":33.07},{"date":"2026-03-03","close":31.15},{"date":"2026-03-04","close":31.6},{"date":"2026-03-05","close":30.66},{"date":"2026-03-06","close":30.97},{"date":"2026-03-09","close":31.711},{"date":"2026-03-10","close":32.1},{"date":"2026-03-11","close":32.74},{"date":"2026-03-12","close":32.15},{"date":"2026-03-13","close":31.66},{"date":"2026-03-16","close":32.37},{"date":"2026-03-17","close":32.34},{"date":"2026-03-18","close":31.34},{"date":"2026-03-19","close":31.1},{"date":"2026-03-20","close":30.5},{"date":"2026-03-23","close":31.58},{"date":"2026-03-24","close":31.61},{"date":"2026-03-25","close":32.0968},{"date":"2026-03-26","close":31.22},{"date":"2026-03-27","close":31.43},{"date":"2026-03-30","close":31.45},{"date":"2026-03-31","close":32.3},{"date":"2026-04-01","close":32.2},{"date":"2026-04-02","close":32.381},{"date":"2026-04-06","close":32.1606},{"date":"2026-04-07","close":32.18},{"date":"2026-04-08","close":33.5},{"date":"2026-04-09","close":33.2},{"date":"2026-04-10","close":33.73},{"date":"2026-04-13","close":34.39},{"date":"2026-04-14","close":34.76},{"date":"2026-04-15","close":34.56},{"date":"2026-04-16","close":35.41},{"date":"2026-04-17","close":35.86},{"date":"2026-04-20","close":35.78},{"date":"2026-04-21","close":35.77},{"date":"2026-04-22","close":36.29},{"date":"2026-04-23","close":35.23},{"date":"2026-04-24","close":35.76},{"date":"2026-04-27","close":35.7756},{"date":"2026-04-28","close":35.34},{"date":"2026-04-29","close":35.93},{"date":"2026-04-30","close":36.7049},{"date":"2026-05-01","close":36.9959},{"date":"2026-05-04","close":36.7},{"date":"2026-05-05","close":36.82},{"date":"2026-05-06","close":37.68},{"date":"2026-05-07","close":37.0},{"date":"2026-05-08","close":37.81},{"date":"2026-05-11","close":38.01},{"date":"2026-05-12","close":37.42},{"date":"2026-05-13","close":37.85},{"date":"2026-05-14","close":37.0},{"date":"2026-05-15","close":35.515},{"date":"2026-05-18","close":34.91},{"date":"2026-05-19","close":34.18},{"date":"2026-05-20","close":35.02},{"date":"2026-05-21","close":35.46},{"date":"2026-05-22","close":35.49},{"date":"2026-05-26","close":36.0612},{"date":"2026-05-27","close":35.86},{"date":"2026-05-28","close":36.1684},{"date":"2026-05-29","close":36.0},{"date":"2026-06-01","close":35.7242},{"date":"2026-06-02","close":36.72},{"date":"2026-06-03","close":35.5},{"date":"2026-06-04","close":35.19},{"date":"2026-06-05","close":32.7429},{"date":"2026-06-08","close":33.03},{"date":"2026-06-09","close":33.02},{"date":"2026-06-10","close":32.0485},{"date":"2026-06-11","close":33.25},{"date":"2026-06-12","close":33.7938},{"date":"2026-06-15","close":34.63},{"date":"2026-06-16","close":34.1314},{"date":"2026-06-17","close":33.5189},{"date":"2026-06-18","close":33.64},{"date":"2026-06-22","close":33.515},{"date":"2026-06-23","close":32.0789},{"date":"2026-06-24","close":31.665},{"date":"2026-06-25","close":30.95},{"date":"2026-06-26","close":30.5416},{"date":"2026-06-29","close":31.3021},{"date":"2026-06-30","close":31.53},{"date":"2026-07-01","close":31.6853},{"date":"2026-07-02","close":31.333},{"date":"2026-07-06","close":31.79},{"date":"2026-07-07","close":30.5},{"date":"2026-07-08","close":30.24},{"date":"2026-07-09","close":30.4955},{"date":"2026-07-10","close":30.5437},{"date":"2026-07-13","close":29.7762},{"date":"2026-07-14","close":30.2},{"date":"2026-07-15","close":30.2603},{"date":"2026-07-16","close":29.57},{"date":"2026-07-17","close":29.5296},{"date":"2026-07-20","close":29.15},{"date":"2026-07-21","close":29.86},{"date":"2026-07-22","close":29.635},{"date":"2026-07-23","close":29.1377},{"date":"2026-07-24","close":28.5288},{"date":"2026-07-27","close":29.15},{"date":"2026-07-28","close":28.82},{"date":"2026-07-29","close":28.9044},{"date":"2026-07-30","close":29.87},{"date":"2026-07-31","close":29.5848},{"date":"2026-08-03","close":29.61},{"date":"2026-08-04","close":30.3349},{"date":"2026-08-05","close":30.17},{"date":"2026-08-06","close":30.1},{"date":"2026-08-07","close":30.8518},{"date":"2026-08-10","close":31.1249},{"date":"2026-08-11","close":30.802},{"date":"2026-08-12","close":31.1447},{"date":"2026-08-13","close":31.1},{"date":"2026-08-14","close":31.0376},{"date":"2026-08-17","close":31.3751},{"date":"2026-08-18","close":30.3736},{"date":"2026-08-19","close":30.575},{"date":"2026-08-20","close":30.495},{"date":"2026-08-21","close":31.1},{"date":"2026-08-24","close":30.68},{"date":"2026-08-25","close":31.08},{"date":"2026-08-26","close":30.6},{"date":"2026-08-27","close":31.1},{"date":"2026-08-28","close":30.93},{"date":"2026-08-31","close":30.84},{"date":"2026-09-01","close":30.35},{"date":"2026-09-02","close":30.048},{"date":"2026-09-03","close":30.15},{"date":"2026-09-04","close":30.07},{"date":"2026-09-08","close":30.13},{"date":"2026-09-09","close":30.055},{"date":"2026-09-10","close":29.27},{"date":"2026-09-11","close":29.16},{"date":"2026-09-14","close":29.06},{"date":"2026-09-15","close":28.79},{"date":"2026-09-16","close":28.4127},{"date":"2026-09-17","close":28.9795},{"date":"2026-09-18","close":28.6911},{"date":"2026-09-21","close":28.9544},{"date":"2026-09-22","close":29.11},{"date":"2026-09-23","close":28.36},{"date":"2026-09-24","close":28.12},{"date":"2026-09-25","close":28.29},{"date":"2026-09-28","close":27.9968},{"date":"2026-09-29","close":27.57},{"date":"2026-09-30","close":27.7545},{"date":"2026-10-01","close":27.25},{"date":"2026-10-02","close":27.7846},{"date":"2026-10-05","close":27.8},{"date":"2026-10-06","close":28.39},{"date":"2026-10-07","close":27.8447},{"date":"2026-10-08","close":27.6},{"date":"2026-10-09","close":27.86},{"date":"2026-10-12","close":27.42},{"date":"2026-10-13","close":27.0743},{"date":"2026-10-14","close":26.72},{"date":"2026-10-15","close":26.5017},{"date":"2026-10-16","close":25.9301},{"date":"2026-10-19","close":26.2268},{"date":"2026-10-20","close":26.3608},{"date":"2026-10-21","close":25.9},{"date":"2026-10-22","close":25.16}],"chart_data":[{"date":"2024-10-23","open":21.73,"high":21.84,"low":21.42,"close":21.43,"volume":7704,"rsi_14":40.25,"sma_20":22.61,"sma_60":20.15,"sma_120":20.47},{"date":"2024-10-24","open":21.44,"high":21.57,"low":21.4,"close":21.57,"volume":4856,"rsi_14":35.21,"sma_20":22.61,"sma_60":20.18,"sma_120":20.46},{"date":"2024-10-25","open":21.52,"high":22.46,"low":21.52,"close":22.38,"volume":40842,"rsi_14":28.21,"sma_20":22.61,"sma_60":20.25,"sma_120":20.46},{"date":"2024-10-28","open":22.43,"high":22.94,"low":22.35,"close":22.59,"volume":9350,"rsi_14":41.34,"sma_20":22.61,"sma_60":20.32,"sma_120":20.46},{"date":"2024-10-29","open":22.59,"high":22.72,"low":22.23,"close":22.23,"volume":8156,"rsi_14":42.8,"sma_20":22.58,"sma_60":20.38,"sma_120":20.47},{"date":"2024-10-30","open":22.01,"high":22.35,"low":21.91,"close":21.94,"volume":14623,"rsi_14":41.6,"sma_20":22.48,"sma_60":20.45,"sma_120":20.46},{"date":"2024-10-31","open":22.01,"high":22.01,"low":21.59,"close":21.71,"volume":8721,"rsi_14":39.99,"sma_20":22.42,"sma_60":20.52,"sma_120":20.46},{"date":"2024-11-01","open":21.99,"high":22.1,"low":21.86,"close":21.87,"volume":6275,"rsi_14":46.14,"sma_20":22.33,"sma_60":20.58,"sma_120":20.46},{"date":"2024-11-04","open":22.5,"high":22.63,"low":22.39,"close":22.63,"volume":9618,"rsi_14":64.23,"sma_20":22.21,"sma_60":20.66,"sma_120":20.46},{"date":"2024-11-05","open":22.89,"high":23.25,"low":22.82,"close":23.02,"volume":12876,"rsi_14":66.57,"sma_20":22.19,"sma_60":20.75,"sma_120":20.47},{"date":"2024-11-06","open":22.47,"high":22.69,"low":21.97,"close":22.06,"volume":35816,"rsi_14":62.08,"sma_20":22.15,"sma_60":20.82,"sma_120":20.47},{"date":"2024-11-07","open":22.33,"high":23.25,"low":22.33,"close":23.09,"volume":31576,"rsi_14":64.81,"sma_20":22.17,"sma_60":20.9,"sma_120":20.48},{"date":"2024-11-08","open":22.5,"high":22.53,"low":22.05,"close":22.17,"volume":34936,"rsi_14":56.04,"sma_20":22.15,"sma_60":20.97,"sma_120":20.48},{"date":"2024-11-11","open":23.23,"high":23.39,"low":23.06,"close":23.39,"volume":16781,"rsi_14":63.01,"sma_20":22.21,"sma_60":21.06,"sma_120":20.49},{"date":"2024-11-12","open":23.27,"high":23.27,"low":22.39,"close":22.64,"volume":42394,"rsi_14":57.33,"sma_20":22.27,"sma_60":21.13,"sma_120":20.5},{"date":"2024-11-13","open":22.67,"high":22.99,"low":22.62,"close":22.89,"volume":13024,"rsi_14":57.89,"sma_20":22.34,"sma_60":21.21,"sma_120":20.52},{"date":"2024-11-14","open":22.54,"high":22.54,"low":22.01,"close":22.31,"volume":5828,"rsi_14":49.57,"sma_20":22.42,"sma_60":21.27,"sma_120":20.53},{"date":"2024-11-15","open":21.62,"high":21.71,"low":21.31,"close":21.57,"volume":32234,"rsi_14":44.1,"sma_20":22.42,"sma_60":21.32,"sma_120":20.53},{"date":"2024-11-18","open":21.5,"high":22.05,"low":21.5,"close":21.9,"volume":18042,"rsi_14":48.03,"sma_20":22.45,"sma_60":21.38,"sma_120":20.54},{"date":"2024-11-19","open":21.9,"high":22.18,"low":21.81,"close":22.18,"volume":15256,"rsi_14":51.38,"sma_20":22.48,"sma_60":21.43,"sma_120":20.54},{"date":"2024-11-20","open":22.01,"high":22.1,"low":21.77,"close":22.06,"volume":3528,"rsi_14":52.04,"sma_20":22.52,"sma_60":21.48,"sma_120":20.55},{"date":"2024-11-21","open":22.0,"high":22.1,"low":21.61,"close":21.96,"volume":6459,"rsi_14":50.57,"sma_20":22.54,"sma_60":21.55,"sma_120":20.56},{"date":"2024-11-22","open":21.56,"high":21.86,"low":21.5,"close":21.86,"volume":13958,"rsi_14":45.03,"sma_20":22.51,"sma_60":21.6,"sma_120":20.57},{"date":"2024-11-25","open":21.97,"high":22.22,"low":21.97,"close":22.19,"volume":12684,"rsi_14":44.6,"sma_20":22.49,"sma_60":21.65,"sma_120":20.57},{"date":"2024-11-26","open":21.75,"high":21.75,"low":21.55,"close":21.63,"volume":8571,"rsi_14":47.05,"sma_20":22.46,"sma_60":21.7,"sma_120":20.58},{"date":"2024-11-27","open":21.85,"high":21.95,"low":21.56,"close":21.86,"volume":7428,"rsi_14":40.56,"sma_20":22.45,"sma_60":21.75,"sma_120":20.59},{"date":"2024-11-29","open":21.76,"high":21.99,"low":21.66,"close":21.85,"volume":13184,"rsi_14":47.17,"sma_20":22.46,"sma_60":21.79,"sma_120":20.6},{"date":"2024-12-02","open":22.12,"high":22.27,"low":21.87,"close":22.27,"volume":11052,"rsi_14":38.32,"sma_20":22.48,"sma_60":21.86,"sma_120":20.61},{"date":"2024-12-03","open":21.93,"high":22.07,"low":21.69,"close":21.93,"volume":15281,"rsi_14":41.87,"sma_20":22.45,"sma_60":21.92,"sma_120":20.62},{"date":"2024-12-04","open":21.88,"high":21.88,"low":21.55,"close":21.61,"volume":9087,"rsi_14":35.66,"sma_20":22.37,"sma_60":21.97,"sma_120":20.64},{"date":"2024-12-05","open":21.72,"high":21.91,"low":21.6,"close":21.91,"volume":13857,"rsi_14":45.14,"sma_20":22.37,"sma_60":22.02,"sma_120":20.65},{"date":"2024-12-06","open":21.98,"high":22.1,"low":21.7,"close":21.97,"volume":14684,"rsi_14":55.66,"sma_20":22.31,"sma_60":22.06,"sma_120":20.67},{"date":"2024-12-09","open":22.1,"high":23.66,"low":22.1,"close":23.38,"volume":76454,"rsi_14":66.19,"sma_20":22.37,"sma_60":22.13,"sma_120":20.7},{"date":"2024-12-10","open":22.59,"high":22.68,"low":22.3,"close":22.3,"volume":12486,"rsi_14":51.2,"sma_20":22.32,"sma_60":22.18,"sma_120":20.72},{"date":"2024-12-11","open":22.35,"high":22.35,"low":22.17,"close":22.3,"volume":25997,"rsi_14":52.35,"sma_20":22.3,"sma_60":22.23,"sma_120":20.74},{"date":"2024-12-12","open":22.36,"high":22.51,"low":22.29,"close":22.39,"volume":17995,"rsi_14":54.08,"sma_20":22.27,"sma_60":22.29,"sma_120":20.77},{"date":"2024-12-13","open":22.22,"high":22.22,"low":22.02,"close":22.14,"volume":5106,"rsi_14":52.58,"sma_20":22.27,"sma_60":22.33,"sma_120":20.79},{"date":"2024-12-16","open":21.8,"high":22.06,"low":21.8,"close":22.02,"volume":29191,"rsi_14":48.43,"sma_20":22.29,"sma_60":22.38,"sma_120":20.81},{"date":"2024-12-17","open":21.5,"high":22.12,"low":21.5,"close":22.04,"volume":10135,"rsi_14":52.64,"sma_20":22.29,"sma_60":22.42,"sma_120":20.83},{"date":"2024-12-18","open":21.85,"high":22.02,"low":20.94,"close":21.26,"volume":54920,"rsi_14":42.95,"sma_20":22.23,"sma_60":22.43,"sma_120":20.85},{"date":"2024-12-19","open":21.65,"high":21.7,"low":21.26,"close":21.38,"volume":20114,"rsi_14":44.25,"sma_20":22.19,"sma_60":22.44,"sma_120":20.86},{"date":"2024-12-20","open":21.23,"high":21.74,"low":21.19,"close":21.49,"volume":15961,"rsi_14":40.79,"sma_20":22.16,"sma_60":22.43,"sma_120":20.88},{"date":"2024-12-23","open":21.4,"high":21.55,"low":21.37,"close":21.53,"volume":19389,"rsi_14":44.22,"sma_20":22.14,"sma_60":22.42,"sma_120":20.89},{"date":"2024-12-24","open":21.61,"high":21.85,"low":21.61,"close":21.83,"volume":11166,"rsi_14":50.63,"sma_20":22.11,"sma_60":22.4,"sma_120":20.9},{"date":"2024-12-26","open":21.48,"high":22.05,"low":21.48,"close":22.05,"volume":40565,"rsi_14":49.79,"sma_20":22.12,"sma_60":22.39,"sma_120":20.92},{"date":"2024-12-27","open":21.67,"high":21.67,"low":21.51,"close":21.57,"volume":19502,"rsi_14":44.55,"sma_20":22.1,"sma_60":22.34,"sma_120":20.93},{"date":"2024-12-30","open":21.33,"high":21.37,"low":21.22,"close":21.26,"volume":27245,"rsi_14":21.65,"sma_20":22.06,"sma_60":22.31,"sma_120":20.94},{"date":"2024-12-31","open":21.18,"high":21.35,"low":20.89,"close":20.91,"volume":11292,"rsi_14":26.46,"sma_20":21.99,"sma_60":22.27,"sma_120":20.94},{"date":"2025-01-02","open":20.75,"high":20.87,"low":20.14,"close":20.68,"volume":14940,"rsi_14":24.74,"sma_20":21.92,"sma_60":22.19,"sma_120":20.93},{"date":"2025-01-03","open":20.72,"high":21.26,"low":20.72,"close":21.26,"volume":12074,"rsi_14":33.88,"sma_20":21.89,"sma_60":22.15,"sma_120":20.94},{"date":"2025-01-06","open":21.6,"high":21.74,"low":21.4,"close":21.43,"volume":7606,"rsi_14":38.88,"sma_20":21.86,"sma_60":22.13,"sma_120":20.95},{"date":"2025-01-07","open":21.59,"high":21.82,"low":21.33,"close":21.35,"volume":7083,"rsi_14":39.23,"sma_20":21.82,"sma_60":22.1,"sma_120":20.95},{"date":"2025-01-08","open":21.2,"high":21.2,"low":20.92,"close":21.07,"volume":7480,"rsi_14":37.93,"sma_20":21.69,"sma_60":22.07,"sma_120":20.96},{"date":"2025-01-10","open":20.79,"high":20.79,"low":20.5,"close":20.64,"volume":5080,"rsi_14":41.47,"sma_20":21.6,"sma_60":22.04,"sma_120":20.97},{"date":"2025-01-13","open":20.63,"high":20.73,"low":20.44,"close":20.73,"volume":5090,"rsi_14":41.14,"sma_20":21.52,"sma_60":22.03,"sma_120":20.97},{"date":"2025-01-14","open":21.18,"high":21.55,"low":21.16,"close":21.2,"volume":13397,"rsi_14":46.41,"sma_20":21.45,"sma_60":22.02,"sma_120":20.99},{"date":"2025-01-15","open":21.32,"high":21.48,"low":21.27,"close":21.44,"volume":6540,"rsi_14":48.93,"sma_20":21.4,"sma_60":22.03,"sma_120":21.01},{"date":"2025-01-16","open":21.35,"high":21.48,"low":21.28,"close":21.44,"volume":17480,"rsi_14":44.96,"sma_20":21.37,"sma_60":22.03,"sma_120":21.03},{"date":"2025-01-17","open":21.6,"high":21.85,"low":21.6,"close":21.72,"volume":8077,"rsi_14":45.83,"sma_20":21.35,"sma_60":22.03,"sma_120":21.05},{"date":"2025-01-21","open":21.83,"high":21.83,"low":21.53,"close":21.69,"volume":11798,"rsi_14":51.71,"sma_20":21.37,"sma_60":22.03,"sma_120":21.07},{"date":"2025-01-22","open":21.46,"high":21.53,"low":20.9,"close":21.26,"volume":14333,"rsi_14":50.05,"sma_20":21.37,"sma_60":22.02,"sma_120":21.09},{"date":"2025-01-23","open":21.13,"high":21.19,"low":20.98,"close":21.14,"volume":37560,"rsi_14":53.38,"sma_20":21.35,"sma_60":22.01,"sma_120":21.1},{"date":"2025-01-24","open":21.34,"high":21.53,"low":21.3,"close":21.38,"volume":15438,"rsi_14":60.17,"sma_20":21.34,"sma_60":22.0,"sma_120":21.12},{"date":"2025-01-27","open":21.26,"high":21.59,"low":21.13,"close":21.59,"volume":48525,"rsi_14":55.37,"sma_20":21.33,"sma_60":21.98,"sma_120":21.15},{"date":"2025-01-28","open":21.19,"high":21.19,"low":20.82,"close":21.04,"volume":20538,"rsi_14":44.42,"sma_20":21.28,"sma_60":21.95,"sma_120":21.17},{"date":"2025-01-29","open":21.11,"high":21.19,"low":21.05,"close":21.11,"volume":9416,"rsi_14":46.57,"sma_20":21.26,"sma_60":21.94,"sma_120":21.19},{"date":"2025-01-30","open":21.22,"high":21.46,"low":21.17,"close":21.37,"volume":5899,"rsi_14":54.45,"sma_20":21.26,"sma_60":21.93,"sma_120":21.22},{"date":"2025-01-31","open":21.26,"high":21.44,"low":20.96,"close":21.01,"volume":14597,"rsi_14":55.62,"sma_20":21.27,"sma_60":21.91,"sma_120":21.25},{"date":"2025-02-03","open":20.91,"high":20.91,"low":20.47,"close":20.74,"volume":21035,"rsi_14":50.16,"sma_20":21.27,"sma_60":21.88,"sma_120":21.27},{"date":"2025-02-04","open":20.96,"high":21.46,"low":20.96,"close":21.31,"volume":23093,"rsi_14":51.52,"sma_20":21.27,"sma_60":21.85,"sma_120":21.3},{"date":"2025-02-05","open":21.34,"high":21.38,"low":21.19,"close":21.21,"volume":14314,"rsi_14":46.72,"sma_20":21.26,"sma_60":21.83,"sma_120":21.32},{"date":"2025-02-06","open":21.58,"high":21.68,"low":21.46,"close":21.54,"volume":9914,"rsi_14":51.38,"sma_20":21.27,"sma_60":21.8,"sma_120":21.35},{"date":"2025-02-07","open":21.82,"high":22.01,"low":21.57,"close":21.65,"volume":13204,"rsi_14":49.02,"sma_20":21.3,"sma_60":21.79,"sma_120":21.38},{"date":"2025-02-10","open":21.88,"high":21.88,"low":21.71,"close":21.79,"volume":6129,"rsi_14":51.38,"sma_20":21.36,"sma_60":21.76,"sma_120":21.41},{"date":"2025-02-11","open":21.33,"high":21.33,"low":21.09,"close":21.09,"volume":20507,"rsi_14":47.85,"sma_20":21.38,"sma_60":21.73,"sma_120":21.43},{"date":"2025-02-12","open":21.33,"high":21.7,"low":21.33,"close":21.63,"volume":8909,"rsi_14":55.43,"sma_20":21.4,"sma_60":21.71,"sma_120":21.46},{"date":"2025-02-13","open":21.28,"high":22.0,"low":21.28,"close":21.91,"volume":28446,"rsi_14":55.9,"sma_20":21.42,"sma_60":21.7,"sma_120":21.49},{"date":"2025-02-14","open":22.25,"high":22.26,"low":22.13,"close":22.25,"volume":8686,"rsi_14":57.15,"sma_20":21.46,"sma_60":21.71,"sma_120":21.52},{"date":"2025-02-18","open":22.17,"high":22.41,"low":21.96,"close":22.0,"volume":43804,"rsi_14":61.11,"sma_20":21.47,"sma_60":21.7,"sma_120":21.54},{"date":"2025-02-19","open":22.32,"high":22.42,"low":22.3,"close":22.31,"volume":11810,"rsi_14":63.22,"sma_20":21.51,"sma_60":21.7,"sma_120":21.57},{"date":"2025-02-20","open":22.46,"high":22.49,"low":22.23,"close":22.46,"volume":9931,"rsi_14":62.25,"sma_20":21.57,"sma_60":21.71,"sma_120":21.6},{"date":"2025-02-21","open":22.63,"high":22.78,"low":22.3,"close":22.39,"volume":13682,"rsi_14":66.61,"sma_20":21.63,"sma_60":21.71,"sma_120":21.63},{"date":"2025-02-24","open":22.44,"high":22.5,"low":21.96,"close":22.09,"volume":23729,"rsi_14":66.11,"sma_20":21.66,"sma_60":21.71,"sma_120":21.65},{"date":"2025-02-25","open":22.47,"high":22.55,"low":22.05,"close":22.18,"volume":7891,"rsi_14":61.74,"sma_20":21.69,"sma_60":21.71,"sma_120":21.68},{"date":"2025-02-26","open":22.46,"high":22.77,"low":22.44,"close":22.6,"volume":5297,"rsi_14":67.28,"sma_20":21.77,"sma_60":21.72,"sma_120":21.71},{"date":"2025-02-27","open":22.52,"high":22.75,"low":22.34,"close":22.4,"volume":19999,"rsi_14":61.0,"sma_20":21.84,"sma_60":21.73,"sma_120":21.74},{"date":"2025-02-28","open":21.78,"high":21.96,"low":21.54,"close":21.79,"volume":9307,"rsi_14":51.68,"sma_20":21.86,"sma_60":21.73,"sma_120":21.76},{"date":"2025-03-03","open":22.19,"high":22.25,"low":21.55,"close":21.55,"volume":7739,"rsi_14":47.29,"sma_20":21.88,"sma_60":21.71,"sma_120":21.79},{"date":"2025-03-04","open":21.2,"high":21.59,"low":21.01,"close":21.42,"volume":12644,"rsi_14":54.2,"sma_20":21.92,"sma_60":21.7,"sma_120":21.81},{"date":"2025-03-05","open":21.66,"high":22.06,"low":21.65,"close":22.05,"volume":15897,"rsi_14":55.25,"sma_20":21.96,"sma_60":21.71,"sma_120":21.84},{"date":"2025-03-06","open":21.97,"high":22.28,"low":21.97,"close":22.04,"volume":24056,"rsi_14":51.8,"sma_20":22.0,"sma_60":21.71,"sma_120":21.86},{"date":"2025-03-07","open":21.97,"high":22.46,"low":21.74,"close":22.25,"volume":16173,"rsi_14":50.06,"sma_20":22.03,"sma_60":21.71,"sma_120":21.88},{"date":"2025-03-10","open":22.02,"high":22.18,"low":21.63,"close":21.78,"volume":8185,"rsi_14":47.14,"sma_20":22.04,"sma_60":21.68,"sma_120":21.9},{"date":"2025-03-11","open":22.16,"high":22.45,"low":21.92,"close":22.36,"volume":17684,"rsi_14":50.52,"sma_20":22.07,"sma_60":21.68,"sma_120":21.93},{"date":"2025-03-12","open":22.35,"high":22.51,"low":22.15,"close":22.32,"volume":26338,"rsi_14":48.25,"sma_20":22.13,"sma_60":21.67,"sma_120":21.95},{"date":"2025-03-13","open":22.16,"high":22.23,"low":22.08,"close":22.17,"volume":7376,"rsi_14":47.34,"sma_20":22.16,"sma_60":21.67,"sma_120":21.98},{"date":"2025-03-14","open":22.35,"high":22.46,"low":22.2,"close":22.44,"volume":6996,"rsi_14":54.3,"sma_20":22.18,"sma_60":21.67,"sma_120":22.0},{"date":"2025-03-17","open":22.5,"high":22.78,"low":22.46,"close":22.78,"volume":20804,"rsi_14":56.97,"sma_20":22.21,"sma_60":21.68,"sma_120":22.03},{"date":"2025-03-18","open":22.7,"high":22.73,"low":22.5,"close":22.5,"volume":23549,"rsi_14":48.73,"sma_20":22.24,"sma_60":21.69,"sma_120":22.05},{"date":"2025-03-19","open":22.69,"high":22.79,"low":22.52,"close":22.71,"volume":7680,"rsi_14":53.73,"sma_20":22.25,"sma_60":21.71,"sma_120":22.07},{"date":"2025-03-20","open":22.45,"high":22.59,"low":22.26,"close":22.34,"volume":26601,"rsi_14":56.97,"sma_20":22.25,"sma_60":21.73,"sma_120":22.08},{"date":"2025-03-21","open":21.76,"high":21.93,"low":21.76,"close":21.93,"volume":8516,"rsi_14":54.73,"sma_20":22.23,"sma_60":21.73,"sma_120":22.08},{"date":"2025-03-24","open":22.07,"high":22.16,"low":22.03,"close":22.1,"volume":8716,"rsi_14":58.29,"sma_20":22.23,"sma_60":21.74,"sma_120":22.08},{"date":"2025-03-25","open":22.03,"high":22.12,"low":21.89,"close":22.02,"volume":12150,"rsi_14":49.6,"sma_20":22.22,"sma_60":21.75,"sma_120":22.08},{"date":"2025-03-26","open":22.12,"high":22.12,"low":21.78,"close":21.89,"volume":5956,"rsi_14":47.85,"sma_20":22.18,"sma_60":21.74,"sma_120":22.06},{"date":"2025-03-27","open":21.79,"high":21.89,"low":21.71,"close":21.89,"volume":14876,"rsi_14":44.8,"sma_20":22.16,"sma_60":21.75,"sma_120":22.05},{"date":"2025-03-28","open":21.64,"high":21.64,"low":21.26,"close":21.37,"volume":11720,"rsi_14":44.23,"sma_20":22.14,"sma_60":21.75,"sma_120":22.03},{"date":"2025-03-31","open":20.95,"high":21.25,"low":20.76,"close":21.19,"volume":44918,"rsi_14":31.48,"sma_20":22.12,"sma_60":21.76,"sma_120":22.01},{"date":"2025-04-01","open":21.07,"high":21.33,"low":20.96,"close":21.04,"volume":10661,"rsi_14":30.4,"sma_20":22.1,"sma_60":21.76,"sma_120":21.98},{"date":"2025-04-02","open":21.16,"high":21.69,"low":21.08,"close":21.41,"volume":38596,"rsi_14":39.08,"sma_20":22.07,"sma_60":21.76,"sma_120":21.96},{"date":"2025-04-03","open":20.63,"high":20.78,"low":20.37,"close":20.37,"volume":27518,"rsi_14":25.83,"sma_20":21.98,"sma_60":21.75,"sma_120":21.94},{"date":"2025-04-04","open":19.62,"high":19.82,"low":19.02,"close":19.25,"volume":59862,"rsi_14":15.08,"sma_20":21.83,"sma_60":21.71,"sma_120":21.91},{"date":"2025-04-07","open":18.34,"high":19.13,"low":17.82,"close":17.99,"volume":17370,"rsi_14":12.61,"sma_20":21.64,"sma_60":21.66,"sma_120":21.87},{"date":"2025-04-08","open":18.94,"high":18.94,"low":17.41,"close":17.61,"volume":24730,"rsi_14":8.89,"sma_20":21.4,"sma_60":21.61,"sma_120":21.83},{"date":"2025-04-09","open":17.93,"high":19.55,"low":17.93,"close":19.22,"volume":23882,"rsi_14":28.98,"sma_20":21.25,"sma_60":21.58,"sma_120":21.81},{"date":"2025-04-10","open":19.38,"high":19.38,"low":18.87,"close":19.27,"volume":28705,"rsi_14":31.25,"sma_20":21.1,"sma_60":21.55,"sma_120":21.79},{"date":"2025-04-11","open":19.48,"high":19.98,"low":19.41,"close":19.9,"volume":27160,"rsi_14":35.38,"sma_20":20.98,"sma_60":21.53,"sma_120":21.78},{"date":"2025-04-14","open":20.04,"high":20.31,"low":19.96,"close":20.23,"volume":5544,"rsi_14":38.51,"sma_20":20.85,"sma_60":21.51,"sma_120":21.77},{"date":"2025-04-15","open":20.1,"high":20.2,"low":19.81,"close":19.81,"volume":2668,"rsi_14":37.15,"sma_20":20.72,"sma_60":21.48,"sma_120":21.75},{"date":"2025-04-16","open":19.71,"high":19.71,"low":19.38,"close":19.53,"volume":3833,"rsi_14":35.86,"sma_20":20.56,"sma_60":21.44,"sma_120":21.73},{"date":"2025-04-17","open":19.58,"high":19.71,"low":19.3,"close":19.41,"volume":1219,"rsi_14":37.66,"sma_20":20.41,"sma_60":21.41,"sma_120":21.72},{"date":"2025-04-21","open":19.35,"high":19.48,"low":19.12,"close":19.48,"volume":6734,"rsi_14":39.07,"sma_20":20.29,"sma_60":21.38,"sma_120":21.7},{"date":"2025-04-22","open":19.74,"high":20.1,"low":19.65,"close":20.01,"volume":6680,"rsi_14":43.74,"sma_20":20.18,"sma_60":21.36,"sma_120":21.68},{"date":"2025-04-23","open":20.34,"high":20.91,"low":20.15,"close":20.41,"volume":15931,"rsi_14":43.94,"sma_20":20.1,"sma_60":21.34,"sma_120":21.66},{"date":"2025-04-24","open":20.39,"high":20.75,"low":20.3,"close":20.61,"volume":8836,"rsi_14":51.59,"sma_20":20.04,"sma_60":21.33,"sma_120":21.64},{"date":"2025-04-25","open":20.57,"high":20.64,"low":20.37,"close":20.64,"volume":7712,"rsi_14":60.98,"sma_20":19.97,"sma_60":21.32,"sma_120":21.63},{"date":"2025-04-28","open":20.46,"high":20.79,"low":20.46,"close":20.73,"volume":7779,"rsi_14":76.77,"sma_20":19.94,"sma_60":21.31,"sma_120":21.62},{"date":"2025-04-29","open":20.54,"high":20.88,"low":20.54,"close":20.78,"volume":2832,"rsi_14":82.93,"sma_20":19.92,"sma_60":21.31,"sma_120":21.61},{"date":"2025-04-30","open":20.57,"high":20.57,"low":20.28,"close":20.55,"volume":5381,"rsi_14":69.54,"sma_20":19.9,"sma_60":21.3,"sma_120":21.59},{"date":"2025-05-01","open":20.54,"high":20.87,"low":20.42,"close":20.55,"volume":19006,"rsi_14":69.0,"sma_20":19.85,"sma_60":21.29,"sma_120":21.57},{"date":"2025-05-02","open":20.97,"high":21.18,"low":20.97,"close":21.12,"volume":5901,"rsi_14":68.43,"sma_20":19.89,"sma_60":21.29,"sma_120":21.56},{"date":"2025-05-05","open":21.05,"high":21.21,"low":20.86,"close":21.05,"volume":6426,"rsi_14":63.52,"sma_20":19.98,"sma_60":21.28,"sma_120":21.54},{"date":"2025-05-06","open":20.87,"high":21.15,"low":20.87,"close":20.97,"volume":38631,"rsi_14":71.45,"sma_20":20.13,"sma_60":21.27,"sma_120":21.53},{"date":"2025-05-07","open":20.75,"high":20.89,"low":20.58,"close":20.58,"volume":8433,"rsi_14":68.73,"sma_20":20.28,"sma_60":21.25,"sma_120":21.5},{"date":"2025-05-08","open":21.06,"high":21.21,"low":20.85,"close":21.12,"volume":7483,"rsi_14":76.45,"sma_20":20.38,"sma_60":21.25,"sma_120":21.49},{"date":"2025-05-09","open":21.04,"high":21.19,"low":21.03,"close":21.14,"volume":2325,"rsi_14":76.14,"sma_20":20.47,"sma_60":21.24,"sma_120":21.47},{"date":"2025-05-12","open":21.96,"high":21.96,"low":21.68,"close":21.93,"volume":56386,"rsi_14":77.91,"sma_20":20.57,"sma_60":21.24,"sma_120":21.47},{"date":"2025-05-13","open":21.74,"high":21.93,"low":21.74,"close":21.91,"volume":12947,"rsi_14":74.59,"sma_20":20.66,"sma_60":21.24,"sma_120":21.47},{"date":"2025-05-14","open":21.86,"high":21.96,"low":21.83,"close":21.87,"volume":30525,"rsi_14":71.76,"sma_20":20.76,"sma_60":21.24,"sma_120":21.47},{"date":"2025-05-15","open":21.48,"high":21.87,"low":21.48,"close":21.73,"volume":9792,"rsi_14":68.12,"sma_20":20.87,"sma_60":21.23,"sma_120":21.47},{"date":"2025-05-16","open":21.79,"high":21.81,"low":21.69,"close":21.81,"volume":2940,"rsi_14":67.99,"sma_20":20.99,"sma_60":21.22,"sma_120":21.46},{"date":"2025-05-19","open":21.52,"high":21.69,"low":21.52,"close":21.61,"volume":10101,"rsi_14":63.24,"sma_20":21.1,"sma_60":21.2,"sma_120":21.46},{"date":"2025-05-20","open":21.56,"high":21.84,"low":21.56,"close":21.77,"volume":8282,"rsi_14":69.71,"sma_20":21.18,"sma_60":21.2,"sma_120":21.46},{"date":"2025-05-21","open":21.85,"high":22.07,"low":21.77,"close":21.77,"volume":16250,"rsi_14":69.71,"sma_20":21.25,"sma_60":21.19,"sma_120":21.45},{"date":"2025-05-22","open":21.61,"high":21.75,"low":21.6,"close":21.64,"volume":10812,"rsi_14":59.84,"sma_20":21.3,"sma_60":21.17,"sma_120":21.45},{"date":"2025-05-23","open":21.53,"high":21.7,"low":21.53,"close":21.66,"volume":4906,"rsi_14":61.69,"sma_20":21.35,"sma_60":21.16,"sma_120":21.45},{"date":"2025-05-27","open":21.48,"high":21.48,"low":21.02,"close":21.16,"volume":17311,"rsi_14":53.05,"sma_20":21.38,"sma_60":21.15,"sma_120":21.44},{"date":"2025-05-28","open":21.06,"high":21.16,"low":20.96,"close":20.96,"volume":13018,"rsi_14":56.66,"sma_20":21.38,"sma_60":21.14,"sma_120":21.43},{"date":"2025-05-29","open":21.26,"high":21.26,"low":21.1,"close":21.15,"volume":4433,"rsi_14":50.69,"sma_20":21.41,"sma_60":21.14,"sma_120":21.42},{"date":"2025-05-30","open":21.02,"high":21.02,"low":20.7,"close":20.74,"volume":24946,"rsi_14":43.07,"sma_20":21.42,"sma_60":21.12,"sma_120":21.41},{"date":"2025-06-02","open":20.74,"high":20.8,"low":20.44,"close":20.6,"volume":51501,"rsi_14":20.23,"sma_20":21.4,"sma_60":21.09,"sma_120":21.4},{"date":"2025-06-03","open":20.11,"high":21.1,"low":20.11,"close":20.9,"volume":75810,"rsi_14":29.87,"sma_20":21.39,"sma_60":21.07,"sma_120":21.39},{"date":"2025-06-04","open":21.14,"high":21.43,"low":21.11,"close":21.34,"volume":3531,"rsi_14":40.91,"sma_20":21.41,"sma_60":21.06,"sma_120":21.37},{"date":"2025-06-05","open":21.68,"high":21.68,"low":21.33,"close":21.33,"volume":8129,"rsi_14":42.86,"sma_20":21.45,"sma_60":21.04,"sma_120":21.36},{"date":"2025-06-06","open":21.22,"high":21.41,"low":21.16,"close":21.23,"volume":9239,"rsi_14":39.66,"sma_20":21.45,"sma_60":21.03,"sma_120":21.35},{"date":"2025-06-09","open":21.28,"high":21.55,"low":21.28,"close":21.43,"volume":4026,"rsi_14":46.72,"sma_20":21.47,"sma_60":21.01,"sma_120":21.34},{"date":"2025-06-10","open":21.5,"high":21.62,"low":21.44,"close":21.54,"volume":3662,"rsi_14":45.83,"sma_20":21.45,"sma_60":21.0,"sma_120":21.33},{"date":"2025-06-11","open":21.76,"high":21.84,"low":21.54,"close":21.56,"volume":11751,"rsi_14":46.22,"sma_20":21.43,"sma_60":20.98,"sma_120":21.33},{"date":"2025-06-12","open":21.58,"high":21.61,"low":21.47,"close":21.51,"volume":13124,"rsi_14":47.58,"sma_20":21.41,"sma_60":20.96,"sma_120":21.32},{"date":"2025-06-13","open":21.19,"high":21.38,"low":21.14,"close":21.17,"volume":4696,"rsi_14":41.87,"sma_20":21.38,"sma_60":20.94,"sma_120":21.32},{"date":"2025-06-16","open":21.3,"high":21.59,"low":21.23,"close":21.29,"volume":25665,"rsi_14":52.57,"sma_20":21.36,"sma_60":20.92,"sma_120":21.32},{"date":"2025-06-17","open":21.36,"high":21.36,"low":21.07,"close":21.14,"volume":7848,"rsi_14":53.46,"sma_20":21.33,"sma_60":20.91,"sma_120":21.32},{"date":"2025-06-18","open":21.0,"high":21.37,"low":21.0,"close":21.19,"volume":16563,"rsi_14":50.82,"sma_20":21.31,"sma_60":20.89,"sma_120":21.32},{"date":"2025-06-20","open":21.25,"high":21.25,"low":21.14,"close":21.14,"volume":16834,"rsi_14":59.63,"sma_20":21.27,"sma_60":20.88,"sma_120":21.31},{"date":"2025-06-23","open":21.1,"high":21.49,"low":21.1,"close":21.46,"volume":18326,"rsi_14":69.05,"sma_20":21.26,"sma_60":20.87,"sma_120":21.31},{"date":"2025-06-24","open":21.93,"high":22.23,"low":21.5,"close":22.15,"volume":47202,"rsi_14":73.6,"sma_20":21.29,"sma_60":20.87,"sma_120":21.31},{"date":"2025-06-25","open":22.04,"high":22.14,"low":21.85,"close":21.99,"volume":6790,"rsi_14":63.72,"sma_20":21.33,"sma_60":20.88,"sma_120":21.32},{"date":"2025-06-26","open":21.98,"high":22.12,"low":21.96,"close":21.96,"volume":18219,"rsi_14":63.12,"sma_20":21.38,"sma_60":20.9,"sma_120":21.33},{"date":"2025-06-27","open":21.88,"high":21.99,"low":21.7,"close":21.83,"volume":4704,"rsi_14":62.52,"sma_20":21.42,"sma_60":20.91,"sma_120":21.34},{"date":"2025-06-30","open":21.74,"high":21.96,"low":21.74,"close":21.93,"volume":3691,"rsi_14":60.82,"sma_20":21.47,"sma_60":20.92,"sma_120":21.34},{"date":"2025-07-01","open":21.67,"high":22.0,"low":21.67,"close":21.86,"volume":12848,"rsi_14":57.12,"sma_20":21.54,"sma_60":20.94,"sma_120":21.34},{"date":"2025-07-02","open":21.8,"high":22.06,"low":21.8,"close":22.06,"volume":4170,"rsi_14":60.27,"sma_20":21.6,"sma_60":20.99,"sma_120":21.35},{"date":"2025-07-03","open":22.22,"high":22.52,"low":22.22,"close":22.37,"volume":5960,"rsi_14":65.94,"sma_20":21.65,"sma_60":21.06,"sma_120":21.36},{"date":"2025-07-07","open":21.98,"high":21.99,"low":21.67,"close":21.76,"volume":10287,"rsi_14":59.88,"sma_20":21.67,"sma_60":21.13,"sma_120":21.37},{"date":"2025-07-08","open":21.84,"high":22.21,"low":21.84,"close":22.13,"volume":5657,"rsi_14":63.03,"sma_20":21.71,"sma_60":21.18,"sma_120":21.38},{"date":"2025-07-09","open":22.31,"high":22.31,"low":22.08,"close":22.28,"volume":41601,"rsi_14":67.72,"sma_20":21.76,"sma_60":21.23,"sma_120":21.39},{"date":"2025-07-10","open":22.24,"high":22.7,"low":21.97,"close":22.7,"volume":26703,"rsi_14":71.03,"sma_20":21.81,"sma_60":21.28,"sma_120":21.4},{"date":"2025-07-11","open":22.85,"high":22.97,"low":22.81,"close":22.85,"volume":14564,"rsi_14":73.16,"sma_20":21.88,"sma_60":21.32,"sma_120":21.41},{"date":"2025-07-14","open":22.01,"high":23.04,"low":22.01,"close":23.04,"volume":10178,"rsi_14":72.17,"sma_20":21.95,"sma_60":21.37,"sma_120":21.43},{"date":"2025-07-15","open":23.08,"high":23.34,"low":23.08,"close":23.17,"volume":5877,"rsi_14":67.01,"sma_20":22.05,"sma_60":21.44,"sma_120":21.44},{"date":"2025-07-16","open":23.02,"high":23.1,"low":22.88,"close":23.06,"volume":13249,"rsi_14":68.12,"sma_20":22.14,"sma_60":21.5,"sma_120":21.45},{"date":"2025-07-17","open":23.34,"high":23.77,"low":23.34,"close":23.74,"volume":22110,"rsi_14":74.74,"sma_20":22.27,"sma_60":21.57,"sma_120":21.47},{"date":"2025-07-18","open":23.75,"high":24.45,"low":23.75,"close":24.45,"volume":492852,"rsi_14":81.24,"sma_20":22.44,"sma_60":21.64,"sma_120":21.5},{"date":"2025-07-21","open":24.36,"high":24.7,"low":24.22,"close":24.56,"volume":225338,"rsi_14":81.32,"sma_20":22.61,"sma_60":21.71,"sma_120":21.52},{"date":"2025-07-22","open":24.47,"high":24.92,"low":24.46,"close":24.92,"volume":173840,"rsi_14":84.02,"sma_20":22.78,"sma_60":21.78,"sma_120":21.56},{"date":"2025-07-23","open":24.86,"high":25.02,"low":24.66,"close":25.02,"volume":142053,"rsi_14":83.65,"sma_20":22.93,"sma_60":21.86,"sma_120":21.59},{"date":"2025-07-24","open":25.2,"high":25.33,"low":25.04,"close":25.25,"volume":190902,"rsi_14":83.34,"sma_20":23.09,"sma_60":21.93,"sma_120":21.62},{"date":"2025-07-25","open":25.15,"high":25.38,"low":25.13,"close":25.33,"volume":11863,"rsi_14":97.08,"sma_20":23.26,"sma_60":22.01,"sma_120":21.66},{"date":"2025-07-28","open":25.13,"high":25.13,"low":24.69,"close":24.69,"volume":9007,"rsi_14":81.42,"sma_20":23.4,"sma_60":22.08,"sma_120":21.69},{"date":"2025-07-29","open":25.04,"high":25.04,"low":24.51,"close":24.56,"volume":24695,"rsi_14":78.12,"sma_20":23.53,"sma_60":22.14,"sma_120":21.72},{"date":"2025-07-30","open":24.34,"high":24.49,"low":23.92,"close":24.16,"volume":65898,"rsi_14":68.09,"sma_20":23.65,"sma_60":22.19,"sma_120":21.74},{"date":"2025-07-31","open":23.69,"high":23.79,"low":23.56,"close":23.62,"volume":5575,"rsi_14":58.71,"sma_20":23.72,"sma_60":22.24,"sma_120":21.76},{"date":"2025-08-01","open":23.56,"high":23.57,"low":23.34,"close":23.57,"volume":3863,"rsi_14":56.27,"sma_20":23.78,"sma_60":22.28,"sma_120":21.78},{"date":"2025-08-04","open":23.87,"high":24.09,"low":23.81,"close":23.94,"volume":7898,"rsi_14":58.58,"sma_20":23.89,"sma_60":22.34,"sma_120":21.79},{"date":"2025-08-05","open":24.27,"high":24.4,"low":24.15,"close":24.28,"volume":10781,"rsi_14":62.91,"sma_20":24.0,"sma_60":22.39,"sma_120":21.82},{"date":"2025-08-06","open":24.49,"high":24.58,"low":24.19,"close":24.44,"volume":87341,"rsi_14":58.24,"sma_20":24.11,"sma_60":22.44,"sma_120":21.84},{"date":"2025-08-07","open":24.46,"high":24.64,"low":24.46,"close":24.53,"volume":8187,"rsi_14":51.18,"sma_20":24.2,"sma_60":22.49,"sma_120":21.87},{"date":"2025-08-08","open":24.82,"high":25.19,"low":24.82,"close":25.11,"volume":46408,"rsi_14":56.86,"sma_20":24.32,"sma_60":22.54,"sma_120":21.89},{"date":"2025-08-11","open":25.5,"high":26.07,"low":25.5,"close":25.75,"volume":21224,"rsi_14":59.48,"sma_20":24.45,"sma_60":22.61,"sma_120":21.92},{"date":"2025-08-12","open":25.74,"high":25.91,"low":25.47,"close":25.82,"volume":56005,"rsi_14":59.25,"sma_20":24.58,"sma_60":22.67,"sma_120":21.95},{"date":"2025-08-13","open":25.83,"high":26.14,"low":25.83,"close":26.1,"volume":14754,"rsi_14":59.76,"sma_20":24.74,"sma_60":22.75,"sma_120":21.98},{"date":"2025-08-14","open":25.78,"high":25.8,"low":25.49,"close":25.54,"volume":59980,"rsi_14":52.2,"sma_20":24.83,"sma_60":22.81,"sma_120":22.01},{"date":"2025-08-15","open":25.77,"high":26.13,"low":25.77,"close":26.1,"volume":29224,"rsi_14":64.88,"sma_20":24.91,"sma_60":22.88,"sma_120":22.04},{"date":"2025-08-18","open":26.21,"high":26.21,"low":25.96,"close":26.07,"volume":23468,"rsi_14":66.27,"sma_20":24.99,"sma_60":22.96,"sma_120":22.07},{"date":"2025-08-19","open":25.92,"high":26.32,"low":25.92,"close":25.96,"volume":6345,"rsi_14":70.66,"sma_20":25.04,"sma_60":23.03,"sma_120":22.1},{"date":"2025-08-20","open":25.95,"high":26.0,"low":25.68,"close":25.95,"volume":22715,"rsi_14":80.38,"sma_20":25.08,"sma_60":23.1,"sma_120":22.13},{"date":"2025-08-21","open":25.73,"high":25.97,"low":25.73,"close":25.84,"volume":32346,"rsi_14":79.06,"sma_20":25.11,"sma_60":23.18,"sma_120":22.16},{"date":"2025-08-22","open":26.2,"high":26.82,"low":26.06,"close":26.82,"volume":29802,"rsi_14":81.87,"sma_20":25.19,"sma_60":23.28,"sma_120":22.21},{"date":"2025-08-25","open":26.82,"high":26.94,"low":26.74,"close":26.79,"volume":49936,"rsi_14":79.83,"sma_20":25.29,"sma_60":23.37,"sma_120":22.25},{"date":"2025-08-26","open":26.81,"high":27.04,"low":26.74,"close":26.8,"volume":42285,"rsi_14":79.12,"sma_20":25.41,"sma_60":23.47,"sma_120":22.29},{"date":"2025-08-27","open":26.64,"high":26.75,"low":26.55,"close":26.67,"volume":80019,"rsi_14":76.13,"sma_20":25.53,"sma_60":23.57,"sma_120":22.33},{"date":"2025-08-28","open":26.4,"high":26.77,"low":26.4,"close":26.76,"volume":31539,"rsi_14":72.85,"sma_20":25.69,"sma_60":23.67,"sma_120":22.37},{"date":"2025-08-29","open":27.08,"high":27.08,"low":26.86,"close":26.94,"volume":17560,"rsi_14":68.95,"sma_20":25.86,"sma_60":23.76,"sma_120":22.41},{"date":"2025-09-02","open":26.61,"high":26.85,"low":26.48,"close":26.84,"volume":55525,"rsi_14":66.04,"sma_20":26.0,"sma_60":23.86,"sma_120":22.45},{"date":"2025-09-03","open":26.95,"high":26.95,"low":26.66,"close":26.78,"volume":56566,"rsi_14":61.49,"sma_20":26.13,"sma_60":23.95,"sma_120":22.49},{"date":"2025-09-04","open":26.48,"high":26.53,"low":26.34,"close":26.53,"volume":15639,"rsi_14":68.6,"sma_20":26.23,"sma_60":24.03,"sma_120":22.52},{"date":"2025-09-05","open":27.24,"high":27.55,"low":27.23,"close":27.43,"volume":40291,"rsi_14":72.2,"sma_20":26.38,"sma_60":24.13,"sma_120":22.57},{"date":"2025-09-08","open":27.6,"high":27.73,"low":27.51,"close":27.53,"volume":77596,"rsi_14":73.81,"sma_20":26.5,"sma_60":24.23,"sma_120":22.6},{"date":"2025-09-09","open":27.61,"high":27.71,"low":27.37,"close":27.37,"volume":56291,"rsi_14":72.63,"sma_20":26.58,"sma_60":24.33,"sma_120":22.65},{"date":"2025-09-10","open":27.03,"high":27.06,"low":26.91,"close":27.02,"volume":58976,"rsi_14":65.48,"sma_20":26.64,"sma_60":24.43,"sma_120":22.68},{"date":"2025-09-11","open":27.22,"high":27.76,"low":27.13,"close":27.76,"volume":53363,"rsi_14":73.49,"sma_20":26.72,"sma_60":24.53,"sma_120":22.73},{"date":"2025-09-12","open":27.7,"high":27.7,"low":27.52,"close":27.52,"volume":72372,"rsi_14":60.46,"sma_20":26.82,"sma_60":24.64,"sma_120":22.77},{"date":"2025-09-15","open":28.19,"high":28.51,"low":28.13,"close":28.48,"volume":104551,"rsi_14":69.76,"sma_20":26.94,"sma_60":24.76,"sma_120":22.83},{"date":"2025-09-16","open":28.5,"high":28.56,"low":28.25,"close":28.45,"volume":188650,"rsi_14":69.2,"sma_20":27.06,"sma_60":24.89,"sma_120":22.88},{"date":"2025-09-17","open":28.82,"high":29.01,"low":28.8,"close":28.94,"volume":79335,"rsi_14":74.38,"sma_20":27.21,"sma_60":25.01,"sma_120":22.94},{"date":"2025-09-18","open":28.61,"high":28.93,"low":28.52,"close":28.91,"volume":17956,"rsi_14":73.39,"sma_20":27.36,"sma_60":25.12,"sma_120":23.0},{"date":"2025-09-19","open":28.85,"high":28.86,"low":28.5,"close":28.75,"volume":7548,"rsi_14":69.78,"sma_20":27.5,"sma_60":25.24,"sma_120":23.06},{"date":"2025-09-22","open":28.8,"high":29.04,"low":28.73,"close":29.04,"volume":23806,"rsi_14":73.08,"sma_20":27.62,"sma_60":25.35,"sma_120":23.12},{"date":"2025-09-23","open":29.0,"high":29.25,"low":28.89,"close":28.96,"volume":7040,"rsi_14":72.77,"sma_20":27.72,"sma_60":25.47,"sma_120":23.19},{"date":"2025-09-24","open":29.01,"high":29.44,"low":29.01,"close":29.2,"volume":31740,"rsi_14":78.0,"sma_20":27.84,"sma_60":25.59,"sma_120":23.26},{"date":"2025-09-25","open":29.63,"high":30.01,"low":29.55,"close":29.87,"volume":47795,"rsi_14":76.87,"sma_20":28.0,"sma_60":25.73,"sma_120":23.34},{"date":"2025-09-26","open":29.59,"high":29.61,"low":29.39,"close":29.43,"volume":41309,"rsi_14":69.47,"sma_20":28.14,"sma_60":25.85,"sma_120":23.42},{"date":"2025-09-29","open":29.9,"high":30.12,"low":29.9,"close":30.11,"volume":42648,"rsi_14":75.37,"sma_20":28.3,"sma_60":25.98,"sma_120":23.52},{"date":"2025-09-30","open":30.29,"high":30.67,"low":30.29,"close":30.34,"volume":47738,"rsi_14":81.47,"sma_20":28.47,"sma_60":26.12,"sma_120":23.63},{"date":"2025-10-01","open":30.28,"high":30.8,"low":30.28,"close":30.8,"volume":75080,"rsi_14":80.44,"sma_20":28.67,"sma_60":26.27,"sma_120":23.72},{"date":"2025-10-02","open":31.36,"high":31.44,"low":30.98,"close":31.01,"volume":57420,"rsi_14":85.14,"sma_20":28.9,"sma_60":26.41,"sma_120":23.82},{"date":"2025-10-03","open":31.13,"high":31.39,"low":31.02,"close":31.21,"volume":31770,"rsi_14":82.46,"sma_20":29.09,"sma_60":26.56,"sma_120":23.92},{"date":"2025-10-06","open":31.31,"high":31.73,"low":31.28,"close":31.73,"volume":48104,"rsi_14":84.93,"sma_20":29.3,"sma_60":26.7,"sma_120":24.01},{"date":"2025-10-07","open":31.61,"high":31.7,"low":31.2,"close":31.34,"volume":30801,"rsi_14":76.14,"sma_20":29.5,"sma_60":26.84,"sma_120":24.11},{"date":"2025-10-08","open":31.31,"high":31.63,"low":31.0,"close":31.63,"volume":32836,"rsi_14":78.03,"sma_20":29.73,"sma_60":26.98,"sma_120":24.21},{"date":"2025-10-09","open":31.62,"high":31.83,"low":31.21,"close":31.37,"volume":9879,"rsi_14":76.46,"sma_20":29.91,"sma_60":27.12,"sma_120":24.31},{"date":"2025-10-10","open":30.58,"high":30.65,"low":29.23,"close":29.47,"volume":100376,"rsi_14":53.26,"sma_20":30.01,"sma_60":27.22,"sma_120":24.39},{"date":"2025-10-13","open":30.38,"high":31.06,"low":30.38,"close":31.01,"volume":34730,"rsi_14":62.78,"sma_20":30.13,"sma_60":27.33,"sma_120":24.49},{"date":"2025-10-14","open":30.09,"high":30.75,"low":29.91,"close":30.47,"volume":13543,"rsi_14":57.59,"sma_20":30.23,"sma_60":27.43,"sma_120":24.57},{"date":"2025-10-15","open":30.78,"high":30.87,"low":30.36,"close":30.71,"volume":22213,"rsi_14":55.35,"sma_20":30.32,"sma_60":27.52,"sma_120":24.65},{"date":"2025-10-16","open":30.79,"high":30.79,"low":30.41,"close":30.5,"volume":44104,"rsi_14":57.0,"sma_20":30.4,"sma_60":27.62,"sma_120":24.74},{"date":"2025-10-17","open":30.19,"high":30.35,"low":29.96,"close":30.24,"volume":24440,"rsi_14":50.96,"sma_20":30.48,"sma_60":27.7,"sma_120":24.82},{"date":"2025-10-20","open":30.49,"high":30.89,"low":30.49,"close":30.8,"volume":3748,"rsi_14":53.02,"sma_20":30.57,"sma_60":27.79,"sma_120":24.9},{"date":"2025-10-21","open":30.7,"high":30.93,"low":30.17,"close":30.46,"volume":4877,"rsi_14":47.72,"sma_20":30.64,"sma_60":27.89,"sma_120":24.98},{"date":"2025-10-22","open":30.29,"high":30.29,"low":29.64,"close":30.15,"volume":8789,"rsi_14":44.28,"sma_20":30.69,"sma_60":27.98,"sma_120":25.06},{"date":"2025-10-23","open":30.39,"high":30.77,"low":30.39,"close":30.64,"volume":15632,"rsi_14":46.4,"sma_20":30.73,"sma_60":28.09,"sma_120":25.14},{"date":"2025-10-24","open":31.41,"high":31.61,"low":31.22,"close":31.5,"volume":41942,"rsi_14":48.61,"sma_20":30.83,"sma_60":28.22,"sma_120":25.23},{"date":"2025-10-27","open":31.65,"high":31.68,"low":31.02,"close":31.05,"volume":105731,"rsi_14":48.25,"sma_20":30.88,"sma_60":28.34,"sma_120":25.31},{"date":"2025-10-28","open":30.91,"high":31.37,"low":30.91,"close":31.12,"volume":9023,"rsi_14":46.85,"sma_20":30.92,"sma_60":28.46,"sma_120":25.4},{"date":"2025-10-29","open":31.93,"high":32.44,"low":31.55,"close":32.07,"volume":35830,"rsi_14":53.99,"sma_20":30.98,"sma_60":28.59,"sma_120":25.49},{"date":"2025-10-30","open":31.56,"high":31.85,"low":31.3,"close":31.5,"volume":82657,"rsi_14":63.71,"sma_20":31.01,"sma_60":28.71,"sma_120":25.58},{"date":"2025-10-31","open":31.28,"high":31.53,"low":30.78,"close":31.44,"volume":46861,"rsi_14":53.61,"sma_20":31.02,"sma_60":28.83,"sma_120":25.66},{"date":"2025-11-03","open":31.17,"high":31.45,"low":30.66,"close":31.01,"volume":25047,"rsi_14":54.67,"sma_20":30.98,"sma_60":28.93,"sma_120":25.73},{"date":"2025-11-04","open":30.14,"high":30.62,"low":29.92,"close":29.92,"volume":31310,"rsi_14":44.01,"sma_20":30.91,"sma_60":29.0,"sma_120":25.8},{"date":"2025-11-05","open":30.01,"high":30.65,"low":30.01,"close":30.65,"volume":5107,"rsi_14":51.04,"sma_20":30.86,"sma_60":29.08,"sma_120":25.88},{"date":"2025-11-06","open":30.2,"high":31.04,"low":30.2,"close":30.46,"volume":41511,"rsi_14":51.54,"sma_20":30.82,"sma_60":29.15,"sma_120":25.95},{"date":"2025-11-07","open":30.43,"high":30.68,"low":29.98,"close":30.47,"volume":12579,"rsi_14":47.5,"sma_20":30.87,"sma_60":29.23,"sma_120":26.02},{"date":"2025-11-10","open":30.87,"high":31.74,"low":30.74,"close":31.42,"volume":26988,"rsi_14":56.68,"sma_20":30.89,"sma_60":29.32,"sma_120":26.1},{"date":"2025-11-11","open":31.44,"high":31.48,"low":31.19,"close":31.48,"volume":17327,"rsi_14":59.65,"sma_20":30.94,"sma_60":29.41,"sma_120":26.18},{"date":"2025-11-12","open":31.14,"high":31.4,"low":30.78,"close":31.28,"volume":13524,"rsi_14":54.82,"sma_20":30.97,"sma_60":29.5,"sma_120":26.26},{"date":"2025-11-13","open":31.94,"high":32.26,"low":31.39,"close":31.45,"volume":17514,"rsi_14":49.55,"sma_20":31.01,"sma_60":29.59,"sma_120":26.35},{"date":"2025-11-14","open":31.27,"high":31.65,"low":30.75,"close":31.17,"volume":8927,"rsi_14":51.04,"sma_20":31.06,"sma_60":29.68,"sma_120":26.43},{"date":"2025-11-17","open":31.21,"high":31.51,"low":30.86,"close":31.11,"volume":18923,"rsi_14":49.91,"sma_20":31.08,"sma_60":29.75,"sma_120":26.51},{"date":"2025-11-18","open":30.47,"high":30.62,"low":30.04,"close":30.62,"volume":55263,"rsi_14":36.33,"sma_20":31.08,"sma_60":29.82,"sma_120":26.59},{"date":"2025-11-19","open":30.64,"high":30.71,"low":30.28,"close":30.39,"volume":20537,"rsi_14":38.78,"sma_20":31.1,"sma_60":29.88,"sma_120":26.67},{"date":"2025-11-20","open":30.68,"high":30.68,"low":29.53,"close":29.53,"volume":13580,"rsi_14":33.39,"sma_20":31.04,"sma_60":29.92,"sma_120":26.75},{"date":"2025-11-21","open":28.9,"high":29.45,"low":28.5,"close":29.04,"volume":38773,"rsi_14":33.06,"sma_20":30.92,"sma_60":29.96,"sma_120":26.82},{"date":"2025-11-24","open":28.54,"high":29.55,"low":28.54,"close":29.55,"volume":7700,"rsi_14":46.47,"sma_20":30.84,"sma_60":30.01,"sma_120":26.88},{"date":"2025-11-25","open":29.51,"high":29.71,"low":29.19,"close":29.71,"volume":10586,"rsi_14":39.82,"sma_20":30.77,"sma_60":30.05,"sma_120":26.95},{"date":"2025-11-26","open":29.8,"high":30.25,"low":29.69,"close":30.25,"volume":33235,"rsi_14":47.91,"sma_20":30.68,"sma_60":30.11,"sma_120":27.03},{"date":"2025-11-28","open":30.14,"high":30.64,"low":30.14,"close":30.59,"volume":13841,"rsi_14":51.12,"sma_20":30.63,"sma_60":30.18,"sma_120":27.11},{"date":"2025-12-01","open":30.43,"high":30.6,"low":30.37,"close":30.48,"volume":6138,"rsi_14":39.59,"sma_20":30.59,"sma_60":30.23,"sma_120":27.18},{"date":"2025-12-02","open":30.24,"high":30.49,"low":30.05,"close":30.22,"volume":33470,"rsi_14":36.64,"sma_20":30.55,"sma_60":30.28,"sma_120":27.25},{"date":"2025-12-03","open":29.91,"high":30.24,"low":29.9,"close":30.23,"volume":9652,"rsi_14":38.27,"sma_20":30.56,"sma_60":30.32,"sma_120":27.33},{"date":"2025-12-04","open":30.11,"high":30.23,"low":30.01,"close":30.23,"volume":4960,"rsi_14":35.91,"sma_20":30.54,"sma_60":30.38,"sma_120":27.4},{"date":"2025-12-05","open":30.4,"high":30.7,"low":30.4,"close":30.6,"volume":6145,"rsi_14":43.59,"sma_20":30.55,"sma_60":30.42,"sma_120":27.48},{"date":"2025-12-08","open":30.93,"high":30.93,"low":30.63,"close":30.74,"volume":8950,"rsi_14":45.92,"sma_20":30.56,"sma_60":30.48,"sma_120":27.56},{"date":"2025-12-09","open":30.47,"high":30.73,"low":30.43,"close":30.7,"volume":8018,"rsi_14":50.98,"sma_20":30.53,"sma_60":30.52,"sma_120":27.64},{"date":"2025-12-10","open":30.63,"high":30.97,"low":30.61,"close":30.82,"volume":7530,"rsi_14":55.49,"sma_20":30.49,"sma_60":30.55,"sma_120":27.72},{"date":"2025-12-11","open":31.14,"high":31.14,"low":30.48,"close":30.7,"volume":12066,"rsi_14":68.27,"sma_20":30.46,"sma_60":30.58,"sma_120":27.8},{"date":"2025-12-12","open":30.93,"high":31.08,"low":30.7,"close":30.72,"volume":7414,"rsi_14":80.71,"sma_20":30.43,"sma_60":30.61,"sma_120":27.87},{"date":"2025-12-15","open":30.65,"high":30.79,"low":30.44,"close":30.44,"volume":10338,"rsi_14":67.89,"sma_20":30.39,"sma_60":30.64,"sma_120":27.94},{"date":"2025-12-16","open":30.16,"high":30.39,"low":30.01,"close":30.12,"volume":5649,"rsi_14":57.63,"sma_20":30.34,"sma_60":30.66,"sma_120":28.01},{"date":"2025-12-17","open":30.43,"high":30.53,"low":29.98,"close":30.04,"volume":6998,"rsi_14":45.2,"sma_20":30.31,"sma_60":30.68,"sma_120":28.08},{"date":"2025-12-18","open":30.25,"high":30.34,"low":30.1,"close":30.1,"volume":3903,"rsi_14":36.98,"sma_20":30.3,"sma_60":30.69,"sma_120":28.14},{"date":"2025-12-19","open":30.42,"high":30.79,"low":30.42,"close":30.78,"volume":11258,"rsi_14":55.95,"sma_20":30.36,"sma_60":30.71,"sma_120":28.22},{"date":"2025-12-22","open":30.8,"high":30.92,"low":30.71,"close":30.71,"volume":17176,"rsi_14":59.09,"sma_20":30.44,"sma_60":30.73,"sma_120":28.29},{"date":"2025-12-23","open":30.89,"high":30.91,"low":30.73,"close":30.82,"volume":12931,"rsi_14":60.9,"sma_20":30.5,"sma_60":30.74,"sma_120":28.36},{"date":"2025-12-24","open":30.96,"high":30.96,"low":30.82,"close":30.9,"volume":2537,"rsi_14":62.12,"sma_20":30.56,"sma_60":30.75,"sma_120":28.44},{"date":"2025-12-26","open":31.19,"high":31.48,"low":31.17,"close":31.48,"volume":7033,"rsi_14":64.89,"sma_20":30.62,"sma_60":30.76,"sma_120":28.51},{"date":"2025-12-29","open":31.43,"high":31.43,"low":30.69,"close":30.69,"volume":5462,"rsi_14":48.38,"sma_20":30.62,"sma_60":30.75,"sma_120":28.58},{"date":"2025-12-30","open":31.05,"high":31.13,"low":30.51,"close":30.89,"volume":9736,"rsi_14":51.82,"sma_20":30.64,"sma_60":30.75,"sma_120":28.65},{"date":"2025-12-31","open":30.77,"high":30.85,"low":30.44,"close":30.54,"volume":10439,"rsi_14":45.52,"sma_20":30.65,"sma_60":30.73,"sma_120":28.72},{"date":"2026-01-02","open":31.15,"high":31.28,"low":30.85,"close":31.28,"volume":22979,"rsi_14":55.89,"sma_20":30.7,"sma_60":30.72,"sma_120":28.78},{"date":"2026-01-05","open":31.29,"high":31.64,"low":31.29,"close":31.54,"volume":16163,"rsi_14":58.18,"sma_20":30.76,"sma_60":30.72,"sma_120":28.85},{"date":"2026-01-06","open":31.92,"high":32.23,"low":31.92,"close":32.08,"volume":24823,"rsi_14":66.06,"sma_20":30.83,"sma_60":30.73,"sma_120":28.93},{"date":"2026-01-07","open":32.07,"high":32.22,"low":31.94,"close":31.94,"volume":66608,"rsi_14":68.72,"sma_20":30.89,"sma_60":30.77,"sma_120":29.0},{"date":"2026-01-08","open":31.84,"high":31.94,"low":31.75,"close":31.82,"volume":25959,"rsi_14":68.02,"sma_20":30.94,"sma_60":30.79,"sma_120":29.06},{"date":"2026-01-09","open":32.0,"high":32.15,"low":32.0,"close":32.0,"volume":20823,"rsi_14":68.86,"sma_20":31.0,"sma_60":30.81,"sma_120":29.12},{"date":"2026-01-12","open":32.22,"high":32.63,"low":32.22,"close":32.47,"volume":27643,"rsi_14":67.41,"sma_20":31.08,"sma_60":30.84,"sma_120":29.18},{"date":"2026-01-13","open":32.55,"high":32.55,"low":32.23,"close":32.25,"volume":16108,"rsi_14":66.11,"sma_20":31.16,"sma_60":30.87,"sma_120":29.24},{"date":"2026-01-14","open":32.1,"high":32.16,"low":31.87,"close":32.01,"volume":29452,"rsi_14":62.12,"sma_20":31.23,"sma_60":30.89,"sma_120":29.3},{"date":"2026-01-15","open":32.5,"high":32.5,"low":32.26,"close":32.33,"volume":8962,"rsi_14":63.88,"sma_20":31.34,"sma_60":30.92,"sma_120":29.35},{"date":"2026-01-16","open":32.08,"high":32.13,"low":31.94,"close":31.97,"volume":26384,"rsi_14":54.97,"sma_20":31.44,"sma_60":30.94,"sma_120":29.42},{"date":"2026-01-20","open":32.0,"high":32.0,"low":31.71,"close":31.86,"volume":6820,"rsi_14":63.77,"sma_20":31.52,"sma_60":30.97,"sma_120":29.48},{"date":"2026-01-21","open":32.29,"high":32.6,"low":32.25,"close":32.56,"volume":6272,"rsi_14":67.59,"sma_20":31.61,"sma_60":31.0,"sma_120":29.55},{"date":"2026-01-22","open":32.75,"high":33.11,"low":32.6,"close":32.98,"volume":6404,"rsi_14":75.32,"sma_20":31.72,"sma_60":31.03,"sma_120":29.62},{"date":"2026-01-23","open":33.07,"high":33.13,"low":32.91,"close":33.09,"volume":27000,"rsi_14":71.61,"sma_20":31.83,"sma_60":31.06,"sma_120":29.7},{"date":"2026-01-26","open":33.16,"high":33.3,"low":32.87,"close":32.93,"volume":45200,"rsi_14":67.0,"sma_20":31.94,"sma_60":31.09,"sma_120":29.78},{"date":"2026-01-27","open":33.0,"high":33.11,"low":32.68,"close":33.11,"volume":16300,"rsi_14":63.82,"sma_20":32.02,"sma_60":31.1,"sma_120":29.85},{"date":"2026-01-28","open":33.11,"high":33.11,"low":32.86,"close":32.97,"volume":9800,"rsi_14":63.88,"sma_20":32.13,"sma_60":31.13,"sma_120":29.92},{"date":"2026-01-29","open":32.53,"high":32.95,"low":32.0,"close":32.29,"volume":9500,"rsi_14":55.48,"sma_20":32.2,"sma_60":31.14,"sma_120":29.98},{"date":"2026-01-30","open":31.79,"high":31.79,"low":31.21,"close":31.26,"volume":13300,"rsi_14":42.8,"sma_20":32.24,"sma_60":31.14,"sma_120":30.04},{"date":"2026-02-02","open":31.03,"high":31.14,"low":30.9,"close":30.99,"volume":7000,"rsi_14":35.01,"sma_20":32.22,"sma_60":31.16,"sma_120":30.08},{"date":"2026-02-03","open":31.22,"high":31.34,"low":30.81,"close":31.34,"volume":19600,"rsi_14":41.02,"sma_20":32.21,"sma_60":31.17,"sma_120":30.12},{"date":"2026-02-04","open":31.66,"high":31.67,"low":31.05,"close":31.12,"volume":9100,"rsi_14":41.18,"sma_20":32.16,"sma_60":31.18,"sma_120":30.17},{"date":"2026-02-05","open":30.86,"high":30.97,"low":30.61,"close":30.72,"volume":12600,"rsi_14":34.32,"sma_20":32.1,"sma_60":31.19,"sma_120":30.21},{"date":"2026-02-06","open":31.2,"high":31.85,"low":31.2,"close":31.85,"volume":11300,"rsi_14":48.98,"sma_20":32.11,"sma_60":31.19,"sma_120":30.26},{"date":"2026-02-09","open":31.87,"high":32.31,"low":31.86,"close":32.27,"volume":25086,"rsi_14":60.34,"sma_20":31.79,"sma_60":31.05,"sma_120":29.7},{"date":"2026-02-10","open":32.43,"high":32.48,"low":32.1,"close":32.28,"volume":56866,"rsi_14":59.06,"sma_20":31.87,"sma_60":31.07,"sma_120":29.77},{"date":"2026-02-11","open":32.67,"high":32.95,"low":32.67,"close":32.67,"volume":9276,"rsi_14":54.66,"sma_20":31.92,"sma_60":31.07,"sma_120":29.83},{"date":"2026-02-12","open":32.91,"high":32.91,"low":31.96,"close":31.97,"volume":49047,"rsi_14":50.33,"sma_20":31.98,"sma_60":31.08,"sma_120":29.9},{"date":"2026-02-13","open":32.19,"high":32.59,"low":31.92,"close":32.45,"volume":4184,"rsi_14":56.45,"sma_20":32.06,"sma_60":31.09,"sma_120":29.96},{"date":"2026-02-17","open":32.16,"high":32.16,"low":31.78,"close":32.16,"volume":2353,"rsi_14":53.4,"sma_20":32.15,"sma_60":31.11,"sma_120":30.02},{"date":"2026-02-18","open":32.54,"high":32.76,"low":32.54,"close":32.71,"volume":19300,"rsi_14":47.87,"sma_20":32.19,"sma_60":31.34,"sma_120":30.61},{"date":"2026-02-19","open":32.46,"high":32.47,"low":32.24,"close":32.47,"volume":5100,"rsi_14":51.57,"sma_20":32.19,"sma_60":31.38,"sma_120":30.65},{"date":"2026-02-20","open":32.25,"high":32.85,"low":32.2,"close":32.72,"volume":20161,"rsi_14":64.69,"sma_20":32.17,"sma_60":31.44,"sma_120":30.7},{"date":"2026-02-23","open":33.05,"high":33.05,"low":32.36,"close":32.7,"volume":37400,"rsi_14":68.12,"sma_20":32.15,"sma_60":31.5,"sma_120":30.75},{"date":"2026-02-24","open":33.26,"high":33.34,"low":33.05,"close":33.27,"volume":11049,"rsi_14":58.69,"sma_20":32.3,"sma_60":31.2,"sma_120":30.14},{"date":"2026-02-25","open":33.58,"high":33.69,"low":33.47,"close":33.58,"volume":13424,"rsi_14":65.43,"sma_20":32.38,"sma_60":31.25,"sma_120":30.2},{"date":"2026-02-26","open":32.99,"high":32.99,"low":32.67,"close":32.91,"volume":36878,"rsi_14":56.54,"sma_20":32.43,"sma_60":31.29,"sma_120":30.26},{"date":"2026-02-27","open":33.0,"high":33.22,"low":32.91,"close":33.12,"volume":15596,"rsi_14":60.7,"sma_20":32.49,"sma_60":31.32,"sma_120":30.32},{"date":"2026-03-02","open":32.78,"high":33.15,"low":32.78,"close":33.07,"volume":10701,"rsi_14":59.26,"sma_20":32.54,"sma_60":31.34,"sma_120":30.38},{"date":"2026-03-03","open":30.72,"high":31.24,"low":30.19,"close":31.15,"volume":11053,"rsi_14":39.42,"sma_20":32.48,"sma_60":31.34,"sma_120":30.42},{"date":"2026-03-04","open":31.66,"high":31.74,"low":31.31,"close":31.6,"volume":102381,"rsi_14":38.79,"sma_20":32.44,"sma_60":31.34,"sma_120":30.47},{"date":"2026-03-05","open":30.66,"high":30.72,"low":29.78,"close":30.66,"volume":7161,"rsi_14":41.36,"sma_20":32.41,"sma_60":31.34,"sma_120":30.51},{"date":"2026-03-06","open":30.48,"high":31.03,"low":30.48,"close":30.97,"volume":8736,"rsi_14":37.37,"sma_20":32.33,"sma_60":31.34,"sma_120":30.55},{"date":"2026-03-09","open":31.56,"high":31.71,"low":30.72,"close":31.71,"volume":17220,"rsi_14":45.11,"sma_20":32.33,"sma_60":31.36,"sma_120":30.59},{"date":"2026-03-10","open":32.3,"high":32.38,"low":31.87,"close":32.1,"volume":5240,"rsi_14":51.73,"sma_20":32.35,"sma_60":31.39,"sma_120":30.63},{"date":"2026-03-11","open":32.74,"high":32.99,"low":32.55,"close":32.74,"volume":8199,"rsi_14":50.28,"sma_20":32.34,"sma_60":31.44,"sma_120":30.68},{"date":"2026-03-12","open":32.15,"high":32.33,"low":32.15,"close":32.15,"volume":7164,"rsi_14":47.93,"sma_20":32.3,"sma_60":31.49,"sma_120":30.72},{"date":"2026-03-13","open":32.26,"high":32.26,"low":31.66,"close":31.66,"volume":8697,"rsi_14":42.16,"sma_20":32.27,"sma_60":31.52,"sma_120":30.76},{"date":"2026-03-16","open":32.18,"high":32.58,"low":32.18,"close":32.37,"volume":5252,"rsi_14":44.77,"sma_20":32.27,"sma_60":31.56,"sma_120":30.81},{"date":"2026-03-17","open":32.35,"high":32.54,"low":32.34,"close":32.34,"volume":6904,"rsi_14":40.85,"sma_20":32.26,"sma_60":31.6,"sma_120":30.85},{"date":"2026-03-18","open":31.94,"high":31.94,"low":31.31,"close":31.34,"volume":7521,"rsi_14":40.03,"sma_20":32.25,"sma_60":31.61,"sma_120":30.89},{"date":"2026-03-19","open":30.93,"high":31.31,"low":30.75,"close":31.1,"volume":8190,"rsi_14":35.17,"sma_20":32.15,"sma_60":31.62,"sma_120":30.92},{"date":"2026-03-20","open":30.86,"high":30.86,"low":30.25,"close":30.5,"volume":32200,"rsi_14":33.44,"sma_20":32.06,"sma_60":31.62,"sma_120":30.95},{"date":"2026-03-23","open":31.16,"high":31.81,"low":31.16,"close":31.58,"volume":9614,"rsi_14":52.47,"sma_20":32.01,"sma_60":31.64,"sma_120":30.98},{"date":"2026-03-24","open":31.21,"high":31.75,"low":31.21,"close":31.61,"volume":10895,"rsi_14":48.68,"sma_20":31.93,"sma_60":31.67,"sma_120":31.02},{"date":"2026-03-25","open":32.19,"high":32.37,"low":32.02,"close":32.1,"volume":2860,"rsi_14":56.56,"sma_20":31.86,"sma_60":31.69,"sma_120":31.06},{"date":"2026-03-26","open":31.81,"high":31.81,"low":31.22,"close":31.22,"volume":5083,"rsi_14":54.56,"sma_20":31.79,"sma_60":31.7,"sma_120":31.09},{"date":"2026-03-27","open":31.78,"high":31.84,"low":31.37,"close":31.43,"volume":5953,"rsi_14":47.35,"sma_20":31.69,"sma_60":31.71,"sma_120":31.11},{"date":"2026-03-30","open":31.83,"high":31.92,"low":31.35,"close":31.45,"volume":9555,"rsi_14":46.56,"sma_20":31.63,"sma_60":31.72,"sma_120":31.14},{"date":"2026-03-31","open":31.25,"high":32.3,"low":31.25,"close":32.3,"volume":10429,"rsi_14":48.49,"sma_20":31.67,"sma_60":31.74,"sma_120":31.16},{"date":"2026-04-01","open":32.3,"high":32.57,"low":32.2,"close":32.2,"volume":84181,"rsi_14":52.1,"sma_20":31.71,"sma_60":31.77,"sma_120":31.19},{"date":"2026-04-02","open":31.75,"high":32.46,"low":31.71,"close":32.38,"volume":8361,"rsi_14":54.33,"sma_20":31.75,"sma_60":31.8,"sma_120":31.22},{"date":"2026-04-06","open":32.63,"high":32.63,"low":32.11,"close":32.16,"volume":61383,"rsi_14":48.31,"sma_20":31.81,"sma_60":31.83,"sma_120":31.25},{"date":"2026-04-07","open":32.24,"high":32.24,"low":31.53,"close":32.18,"volume":9426,"rsi_14":47.31,"sma_20":31.82,"sma_60":31.87,"sma_120":31.27},{"date":"2026-04-08","open":33.39,"high":33.5,"low":33.03,"close":33.5,"volume":40543,"rsi_14":67.01,"sma_20":31.89,"sma_60":31.92,"sma_120":31.31},{"date":"2026-04-09","open":33.1,"high":33.34,"low":32.81,"close":33.2,"volume":26002,"rsi_14":66.89,"sma_20":31.93,"sma_60":31.96,"sma_120":31.34},{"date":"2026-04-10","open":33.6,"high":33.95,"low":33.03,"close":33.73,"volume":11283,"rsi_14":75.79,"sma_20":32.02,"sma_60":32.01,"sma_120":31.37},{"date":"2026-04-13","open":33.72,"high":34.39,"low":33.66,"close":34.39,"volume":13075,"rsi_14":73.52,"sma_20":32.15,"sma_60":32.07,"sma_120":31.41},{"date":"2026-04-14","open":34.47,"high":34.77,"low":34.47,"close":34.76,"volume":6040,"rsi_14":75.71,"sma_20":32.27,"sma_60":32.14,"sma_120":31.44},{"date":"2026-04-15","open":34.73,"high":34.73,"low":34.29,"close":34.56,"volume":10877,"rsi_14":71.03,"sma_20":32.38,"sma_60":32.19,"sma_120":31.47},{"date":"2026-04-16","open":34.98,"high":35.46,"low":34.98,"close":35.41,"volume":25798,"rsi_14":85.95,"sma_20":32.59,"sma_60":32.27,"sma_120":31.51},{"date":"2026-04-17","open":35.95,"high":36.15,"low":35.85,"close":35.86,"volume":327726,"rsi_14":86.75,"sma_20":32.83,"sma_60":32.35,"sma_120":31.55},{"date":"2026-04-20","open":35.83,"high":35.83,"low":35.47,"close":35.78,"volume":12148,"rsi_14":86.53,"sma_20":33.1,"sma_60":32.44,"sma_120":31.58},{"date":"2026-04-21","open":35.87,"high":36.19,"low":35.49,"close":35.77,"volume":48792,"rsi_14":80.66,"sma_20":33.29,"sma_60":32.51,"sma_120":31.62},{"date":"2026-04-22","open":36.18,"high":36.29,"low":35.95,"close":36.29,"volume":62201,"rsi_14":85.58,"sma_20":33.53,"sma_60":32.59,"sma_120":31.66},{"date":"2026-04-23","open":35.56,"high":35.65,"low":34.82,"close":35.23,"volume":91018,"rsi_14":70.55,"sma_20":33.69,"sma_60":32.64,"sma_120":31.69},{"date":"2026-04-24","open":35.51,"high":35.76,"low":35.39,"close":35.76,"volume":109341,"rsi_14":75.93,"sma_20":33.91,"sma_60":32.71,"sma_120":31.74},{"date":"2026-04-27","open":35.75,"high":35.84,"low":35.45,"close":35.78,"volume":12073,"rsi_14":76.07,"sma_20":34.13,"sma_60":32.77,"sma_120":31.78},{"date":"2026-04-28","open":36.01,"high":36.01,"low":35.22,"close":35.34,"volume":21404,"rsi_14":67.09,"sma_20":34.34,"sma_60":32.83,"sma_120":31.82},{"date":"2026-04-29","open":35.68,"high":36.08,"low":35.66,"close":35.93,"volume":12758,"rsi_14":70.59,"sma_20":34.5,"sma_60":32.88,"sma_120":31.86},{"date":"2026-04-30","open":36.16,"high":36.79,"low":36.03,"close":36.7,"volume":13606,"rsi_14":73.19,"sma_20":34.74,"sma_60":32.96,"sma_120":31.91},{"date":"2026-05-01","open":36.63,"high":37.38,"low":36.62,"close":37.0,"volume":95219,"rsi_14":70.83,"sma_20":34.96,"sma_60":33.04,"sma_120":31.97},{"date":"2026-05-04","open":37.17,"high":37.17,"low":36.32,"close":36.7,"volume":39129,"rsi_14":65.68,"sma_20":35.19,"sma_60":33.12,"sma_120":32.02},{"date":"2026-05-05","open":37.0,"high":37.2,"low":36.78,"close":36.82,"volume":100941,"rsi_14":68.66,"sma_20":35.42,"sma_60":33.2,"sma_120":32.07},{"date":"2026-05-06","open":37.34,"high":37.95,"low":37.22,"close":37.68,"volume":105675,"rsi_14":69.07,"sma_20":35.64,"sma_60":33.29,"sma_120":32.13},{"date":"2026-05-07","open":38.12,"high":38.12,"low":37.0,"close":37.0,"volume":27367,"rsi_14":59.39,"sma_20":35.83,"sma_60":33.37,"sma_120":32.18},{"date":"2026-05-08","open":37.42,"high":37.81,"low":37.2,"close":37.81,"volume":239714,"rsi_14":63.95,"sma_20":36.02,"sma_60":33.45,"sma_120":32.24},{"date":"2026-05-11","open":37.8,"high":38.06,"low":37.39,"close":38.01,"volume":27994,"rsi_14":65.57,"sma_20":36.21,"sma_60":33.54,"sma_120":32.29},{"date":"2026-05-12","open":37.58,"high":37.58,"low":36.24,"close":37.42,"volume":28969,"rsi_14":54.41,"sma_20":36.32,"sma_60":33.62,"sma_120":32.34},{"date":"2026-05-13","open":37.05,"high":37.85,"low":36.76,"close":37.85,"volume":128265,"rsi_14":69.5,"sma_20":36.5,"sma_60":33.72,"sma_120":32.39},{"date":"2026-05-14","open":37.75,"high":37.75,"low":36.6,"close":37.0,"volume":32459,"rsi_14":57.52,"sma_20":36.58,"sma_60":33.8,"sma_120":32.44},{"date":"2026-05-15","open":36.46,"high":36.46,"low":35.22,"close":35.52,"volume":19718,"rsi_14":49.54,"sma_20":36.58,"sma_60":33.85,"sma_120":32.47},{"date":"2026-05-18","open":35.57,"high":35.57,"low":34.6,"close":34.91,"volume":54177,"rsi_14":47.89,"sma_20":36.53,"sma_60":33.9,"sma_120":32.51},{"date":"2026-05-19","open":34.5,"high":34.66,"low":33.56,"close":34.18,"volume":54655,"rsi_14":39.99,"sma_20":36.45,"sma_60":33.92,"sma_120":32.54},{"date":"2026-05-20","open":34.41,"high":35.02,"low":34.37,"close":35.02,"volume":28392,"rsi_14":38.05,"sma_20":36.37,"sma_60":33.95,"sma_120":32.57},{"date":"2026-05-21","open":34.87,"high":35.46,"low":34.78,"close":35.46,"volume":7250,"rsi_14":38.88,"sma_20":36.38,"sma_60":33.98,"sma_120":32.61},{"date":"2026-05-22","open":35.37,"high":35.59,"low":35.26,"close":35.49,"volume":9728,"rsi_14":42.58,"sma_20":36.38,"sma_60":34.02,"sma_120":32.66},{"date":"2026-05-26","open":35.95,"high":36.38,"low":35.77,"close":36.06,"volume":8108,"rsi_14":47.22,"sma_20":36.41,"sma_60":34.08,"sma_120":32.7},{"date":"2026-05-27","open":35.83,"high":35.98,"low":35.55,"close":35.86,"volume":27557,"rsi_14":39.64,"sma_20":36.43,"sma_60":34.12,"sma_120":32.73},{"date":"2026-05-28","open":35.79,"high":36.32,"low":35.64,"close":36.17,"volume":52558,"rsi_14":46.33,"sma_20":36.44,"sma_60":34.21,"sma_120":32.77},{"date":"2026-05-29","open":36.13,"high":36.28,"low":35.52,"close":36.0,"volume":11173,"rsi_14":36.86,"sma_20":36.39,"sma_60":34.27,"sma_120":32.81},{"date":"2026-06-01","open":35.62,"high":36.0,"low":35.62,"close":35.72,"volume":6381,"rsi_14":35.12,"sma_20":36.34,"sma_60":34.35,"sma_120":32.85},{"date":"2026-06-02","open":35.93,"high":36.72,"low":35.93,"close":36.72,"volume":23483,"rsi_14":45.45,"sma_20":36.33,"sma_60":34.45,"sma_120":32.89},{"date":"2026-06-03","open":36.28,"high":36.55,"low":35.5,"close":35.5,"volume":14452,"rsi_14":37.63,"sma_20":36.28,"sma_60":34.51,"sma_120":32.94},{"date":"2026-06-04","open":35.23,"high":35.34,"low":34.78,"close":35.19,"volume":6947,"rsi_14":38.65,"sma_20":36.14,"sma_60":34.56,"sma_120":32.97},{"date":"2026-06-05","open":34.13,"high":34.28,"low":32.7,"close":32.74,"volume":74850,"rsi_14":36.97,"sma_20":35.96,"sma_60":34.57,"sma_120":33.0},{"date":"2026-06-08","open":33.26,"high":33.44,"low":32.88,"close":33.03,"volume":13730,"rsi_14":39.35,"sma_20":35.69,"sma_60":34.58,"sma_120":33.03},{"date":"2026-06-09","open":33.5,"high":33.5,"low":32.0,"close":33.02,"volume":24812,"rsi_14":40.26,"sma_20":35.42,"sma_60":34.59,"sma_120":33.06},{"date":"2026-06-10","open":32.68,"high":32.9,"low":32.04,"close":32.05,"volume":9379,"rsi_14":31.96,"sma_20":35.17,"sma_60":34.6,"sma_120":33.26},{"date":"2026-06-11","open":32.22,"high":33.25,"low":32.22,"close":33.25,"volume":10120,"rsi_14":36.01,"sma_20":34.93,"sma_60":34.61,"sma_120":33.1},{"date":"2026-06-12","open":33.59,"high":33.81,"low":33.26,"close":33.79,"volume":4273,"rsi_14":41.08,"sma_20":34.78,"sma_60":34.65,"sma_120":33.13},{"date":"2026-06-15","open":34.3,"high":34.81,"low":34.24,"close":34.63,"volume":11964,"rsi_14":40.36,"sma_20":34.72,"sma_60":34.71,"sma_120":33.16},{"date":"2026-06-16","open":34.38,"high":34.48,"low":34.0,"close":34.13,"volume":9789,"rsi_14":41.37,"sma_20":34.7,"sma_60":34.77,"sma_120":33.2},{"date":"2026-06-17","open":33.85,"high":34.25,"low":33.51,"close":33.52,"volume":10912,"rsi_14":37.51,"sma_20":34.67,"sma_60":34.81,"sma_120":33.22},{"date":"2026-06-18","open":33.43,"high":33.64,"low":33.15,"close":33.64,"volume":24289,"rsi_14":37.45,"sma_20":34.59,"sma_60":34.83,"sma_120":33.25},{"date":"2026-06-22","open":33.48,"high":33.55,"low":33.36,"close":33.52,"volume":3372,"rsi_14":39.15,"sma_20":34.5,"sma_60":34.86,"sma_120":33.28},{"date":"2026-06-23","open":32.17,"high":32.2,"low":31.58,"close":32.08,"volume":5150,"rsi_14":28.07,"sma_20":34.33,"sma_60":34.88,"sma_120":33.29},{"date":"2026-06-24","open":31.98,"high":31.98,"low":31.61,"close":31.66,"volume":4167,"rsi_14":30.29,"sma_20":34.11,"sma_60":34.88,"sma_120":33.29},{"date":"2026-06-25","open":31.47,"high":31.5,"low":30.95,"close":30.95,"volume":28823,"rsi_14":29.9,"sma_20":33.88,"sma_60":34.88,"sma_120":33.3},{"date":"2026-06-26","open":30.43,"high":30.88,"low":30.08,"close":30.54,"volume":326261,"rsi_14":37.17,"sma_20":33.59,"sma_60":34.84,"sma_120":33.29},{"date":"2026-06-29","open":30.97,"high":31.67,"low":30.56,"close":31.3,"volume":5474,"rsi_14":39.23,"sma_20":33.34,"sma_60":34.83,"sma_120":33.3},{"date":"2026-06-30","open":30.76,"high":31.98,"low":30.76,"close":31.53,"volume":17934,"rsi_14":41.6,"sma_20":33.14,"sma_60":34.81,"sma_120":33.45},{"date":"2026-07-01","open":31.5,"high":32.18,"low":31.3,"close":31.69,"volume":19505,"rsi_14":47.91,"sma_20":32.89,"sma_60":34.81,"sma_120":33.32},{"date":"2026-07-02","open":32.02,"high":32.39,"low":31.12,"close":31.33,"volume":7338,"rsi_14":36.7,"sma_20":32.68,"sma_60":34.79,"sma_120":33.33},{"date":"2026-07-06","open":31.42,"high":31.92,"low":31.42,"close":31.79,"volume":38658,"rsi_14":35.57,"sma_20":32.51,"sma_60":34.76,"sma_120":33.34},{"date":"2026-07-07","open":31.35,"high":31.35,"low":30.5,"close":30.5,"volume":44359,"rsi_14":23.29,"sma_20":32.41,"sma_60":34.72,"sma_120":33.34},{"date":"2026-07-08","open":30.3,"high":30.38,"low":30.0,"close":30.24,"volume":35659,"rsi_14":23.51,"sma_20":32.26,"sma_60":34.66,"sma_120":33.34},{"date":"2026-07-09","open":30.39,"high":30.54,"low":30.38,"close":30.5,"volume":3822,"rsi_14":29.19,"sma_20":32.14,"sma_60":34.6,"sma_120":33.33},{"date":"2026-07-10","open":30.55,"high":30.79,"low":30.52,"close":30.54,"volume":2556,"rsi_14":29.18,"sma_20":32.06,"sma_60":34.53,"sma_120":33.33},{"date":"2026-07-13","open":30.02,"high":30.1,"low":29.64,"close":29.78,"volume":12582,"rsi_14":25.05,"sma_20":31.88,"sma_60":34.44,"sma_120":33.32},{"date":"2026-07-14","open":30.43,"high":30.43,"low":29.84,"close":30.2,"volume":25985,"rsi_14":32.53,"sma_20":31.69,"sma_60":34.35,"sma_120":33.31},{"date":"2026-07-15","open":30.29,"high":30.6,"low":29.88,"close":30.26,"volume":4050,"rsi_14":37.54,"sma_20":31.48,"sma_60":34.26,"sma_120":33.31},{"date":"2026-07-16","open":29.78,"high":30.01,"low":29.49,"close":29.57,"volume":11192,"rsi_14":38.48,"sma_20":31.25,"sma_60":34.16,"sma_120":33.3},{"date":"2026-07-17","open":29.01,"high":29.53,"low":29.01,"close":29.53,"volume":11254,"rsi_14":40.63,"sma_20":31.05,"sma_60":34.06,"sma_120":33.28},{"date":"2026-07-20","open":29.37,"high":29.37,"low":29.07,"close":29.15,"volume":15239,"rsi_14":29.56,"sma_20":30.83,"sma_60":33.94,"sma_120":33.26},{"date":"2026-07-21","open":29.76,"high":29.9,"low":29.5,"close":29.86,"volume":38261,"rsi_14":34.72,"sma_20":30.65,"sma_60":33.85,"sma_120":33.24},{"date":"2026-07-22","open":30.0,"high":30.0,"low":29.64,"close":29.64,"volume":6367,"rsi_14":32.88,"sma_20":30.53,"sma_60":33.75,"sma_120":33.23},{"date":"2026-07-23","open":29.67,"high":29.67,"low":29.0,"close":29.14,"volume":13565,"rsi_14":32.89,"sma_20":30.41,"sma_60":33.64,"sma_120":33.21},{"date":"2026-07-24","open":29.0,"high":29.0,"low":28.39,"close":28.53,"volume":14496,"rsi_14":23.72,"sma_20":30.28,"sma_60":33.52,"sma_120":33.17},{"date":"2026-07-27","open":28.92,"high":29.17,"low":28.75,"close":29.15,"volume":7589,"rsi_14":33.77,"sma_20":30.19,"sma_60":33.4,"sma_120":33.14},{"date":"2026-07-28","open":28.64,"high":28.94,"low":28.47,"close":28.82,"volume":8802,"rsi_14":37.45,"sma_20":30.09,"sma_60":33.28,"sma_120":33.12},{"date":"2026-07-29","open":29.0,"high":29.37,"low":28.71,"close":28.9,"volume":6973,"rsi_14":36.94,"sma_20":29.96,"sma_60":33.15,"sma_120":33.09},{"date":"2026-07-30","open":29.33,"high":29.87,"low":29.33,"close":29.87,"volume":4596,"rsi_14":42.12,"sma_20":29.85,"sma_60":33.02,"sma_120":33.07},{"date":"2026-07-31","open":29.42,"high":29.69,"low":29.28,"close":29.58,"volume":5931,"rsi_14":46.92,"sma_20":29.77,"sma_60":32.91,"sma_120":33.05},{"date":"2026-08-03","open":29.38,"high":29.98,"low":29.23,"close":29.61,"volume":16708,"rsi_14":44.56,"sma_20":29.67,"sma_60":32.77,"sma_120":33.03},{"date":"2026-08-04","open":29.56,"high":30.35,"low":29.56,"close":30.33,"volume":36570,"rsi_14":50.6,"sma_20":29.66,"sma_60":32.66,"sma_120":33.02},{"date":"2026-08-05","open":30.6,"high":30.64,"low":30.13,"close":30.17,"volume":38395,"rsi_14":55.01,"sma_20":29.66,"sma_60":32.54,"sma_120":33.0},{"date":"2026-08-06","open":29.97,"high":30.46,"low":29.9,"close":30.1,"volume":16125},{"date":"2026-08-07","open":30.82,"high":30.91,"low":30.65,"close":30.85,"volume":24084,"rsi_14":64.03,"sma_20":29.65,"sma_60":32.29,"sma_120":32.97},{"date":"2026-08-10","open":31.11,"high":31.33,"low":30.98,"close":31.12,"volume":5674,"rsi_14":61.24,"sma_20":29.72,"sma_60":32.18,"sma_120":32.96},{"date":"2026-08-11","open":30.95,"high":30.98,"low":30.64,"close":30.8,"volume":26130,"rsi_14":60.19,"sma_20":29.75,"sma_60":32.08,"sma_120":32.94},{"date":"2026-08-12","open":31.18,"high":31.32,"low":30.89,"close":31.14,"volume":40203},{"date":"2026-08-13","open":30.87,"high":31.1,"low":30.78,"close":31.1,"volume":73653,"rsi_14":74.34,"sma_20":29.87,"sma_60":31.94,"sma_120":32.92},{"date":"2026-08-14","open":31.0,"high":31.14,"low":30.98,"close":31.04,"volume":11218,"rsi_14":71.22,"sma_20":29.95,"sma_60":31.89,"sma_120":32.9},{"date":"2026-08-17","open":31.34,"high":31.55,"low":31.17,"close":31.38,"volume":58651},{"date":"2026-08-18","open":30.79,"high":30.79,"low":30.1,"close":30.37,"volume":34662,"rsi_14":65.21,"sma_20":30.09,"sma_60":31.75,"sma_120":32.86},{"date":"2026-08-19","open":30.58,"high":30.8,"low":30.36,"close":30.57,"volume":34752,"rsi_14":57.65,"sma_20":30.13,"sma_60":31.66,"sma_120":32.84},{"date":"2026-08-20","open":30.42,"high":30.62,"low":30.31,"close":30.5,"volume":15640},{"date":"2026-08-21","open":30.71,"high":31.35,"low":30.71,"close":31.1,"volume":10213,"rsi_14":64.95,"sma_20":30.33,"sma_60":31.49,"sma_120":32.81},{"date":"2026-08-24","open":31.06,"high":31.1,"low":30.68,"close":30.68,"volume":4783,"rsi_14":55.71,"sma_20":30.41,"sma_60":31.4,"sma_120":32.8},{"date":"2026-08-25","open":30.7,"high":31.08,"low":30.7,"close":31.08,"volume":17700,"rsi_14":59.26,"sma_20":30.52,"sma_60":31.32,"sma_120":32.8},{"date":"2026-08-26","open":30.67,"high":30.82,"low":30.6,"close":30.6,"volume":2712},{"date":"2026-08-27","open":30.88,"high":31.1,"low":30.81,"close":31.1,"volume":10642,"rsi_14":52.45,"sma_20":30.66,"sma_60":31.14,"sma_120":32.79},{"date":"2026-08-28","open":31.15,"high":31.42,"low":30.77,"close":30.93,"volume":21815,"rsi_14":48.04,"sma_20":30.73,"sma_60":31.06,"sma_120":32.79},{"date":"2026-08-31","open":30.95,"high":31.11,"low":30.7,"close":30.84,"volume":13110,"rsi_14":51.48,"sma_20":30.8,"sma_60":30.99,"sma_120":32.78},{"date":"2026-09-01","open":30.45,"high":30.52,"low":30.13,"close":30.35,"volume":6249,"rsi_14":40.14,"sma_20":30.78,"sma_60":30.95,"sma_120":32.75},{"date":"2026-09-02","open":30.08,"high":30.08,"low":29.71,"close":30.05,"volume":2697,"rsi_14":38.01,"sma_20":30.77,"sma_60":30.9,"sma_120":32.74},{"date":"2026-09-03","open":30.19,"high":30.32,"low":30.02,"close":30.15,"volume":16622,"rsi_14":41.77,"sma_20":30.79,"sma_60":30.85,"sma_120":32.73},{"date":"2026-09-04","open":30.2,"high":30.54,"low":29.99,"close":30.07,"volume":4187,"rsi_14":40.42,"sma_20":30.77,"sma_60":30.82,"sma_120":32.71},{"date":"2026-09-08","open":30.03,"high":30.23,"low":29.96,"close":30.13,"volume":3944,"rsi_14":46.94,"sma_20":30.7,"sma_60":30.77,"sma_120":32.69},{"date":"2026-09-09","open":30.22,"high":30.22,"low":30.05,"close":30.05,"volume":1170},{"date":"2026-09-10","open":29.46,"high":29.54,"low":29.26,"close":29.27,"volume":29732,"rsi_14":36.49,"sma_20":30.57,"sma_60":30.62,"sma_120":32.66},{"date":"2026-09-11","open":29.44,"high":29.44,"low":29.16,"close":29.16,"volume":38687,"rsi_14":26.13,"sma_20":30.47,"sma_60":30.53,"sma_120":32.65},{"date":"2026-09-14","open":28.95,"high":29.21,"low":28.88,"close":29.06,"volume":7079},{"date":"2026-09-15","open":29.09,"high":29.09,"low":28.62,"close":28.79,"volume":13742,"rsi_14":17.97,"sma_20":30.24,"sma_60":30.38,"sma_120":32.61},{"date":"2026-09-16","open":28.79,"high":28.79,"low":28.4,"close":28.41,"volume":4439,"rsi_14":18.37,"sma_20":30.14,"sma_60":30.29,"sma_120":32.58},{"date":"2026-09-17","open":28.84,"high":29.2,"low":28.84,"close":28.98,"volume":4211,"rsi_14":17.62,"sma_20":30.06,"sma_60":30.24,"sma_120":32.56},{"date":"2026-09-18","open":28.91,"high":28.91,"low":28.52,"close":28.69,"volume":2278,"rsi_14":19.72,"sma_20":29.97,"sma_60":30.19,"sma_120":32.54},{"date":"2026-09-21","open":28.11,"high":28.96,"low":28.11,"close":28.95,"volume":3838,"rsi_14":25.74,"sma_20":29.87,"sma_60":30.16,"sma_120":32.52},{"date":"2026-09-22","open":28.89,"high":29.19,"low":28.89,"close":29.11,"volume":3879,"rsi_14":32.46,"sma_20":29.79,"sma_60":30.13,"sma_120":32.49},{"date":"2026-09-23","open":28.55,"high":28.55,"low":28.36,"close":28.36,"volume":6971},{"date":"2026-09-24","open":28.35,"high":28.52,"low":28.12,"close":28.12,"volume":16770,"rsi_14":25.5,"sma_20":29.53,"sma_60":30.03,"sma_120":32.42},{"date":"2026-09-25","open":28.32,"high":28.5,"low":28.11,"close":28.29,"volume":1916,"rsi_14":28.87,"sma_20":29.39,"sma_60":29.97,"sma_120":32.39},{"date":"2026-09-28","open":28.14,"high":28.28,"low":27.76,"close":28.0,"volume":3119},{"date":"2026-09-29","open":27.83,"high":27.83,"low":27.4,"close":27.57,"volume":3009,"rsi_14":24.32,"sma_20":29.08,"sma_60":29.85,"sma_120":32.3},{"date":"2026-09-30","open":27.69,"high":27.8,"low":27.69,"close":27.75,"volume":3380,"rsi_14":31.94,"sma_20":28.95,"sma_60":29.8,"sma_120":32.26},{"date":"2026-10-01","open":27.64,"high":27.64,"low":27.25,"close":27.25,"volume":33477},{"date":"2026-10-02","open":27.65,"high":27.94,"low":27.61,"close":27.78,"volume":5378,"rsi_14":37.31,"sma_20":28.69,"sma_60":29.71,"sma_120":32.15},{"date":"2026-10-05","open":27.8,"high":27.99,"low":27.5,"close":27.8,"volume":7975},{"date":"2026-10-06","open":28.16,"high":28.39,"low":28.16,"close":28.39,"volume":3586,"rsi_14":46.89,"sma_20":28.48,"sma_60":29.63,"sma_120":32.04},{"date":"2026-10-07","open":27.79,"high":28.02,"low":27.62,"close":27.84,"volume":2641,"rsi_14":37.33,"sma_20":28.37,"sma_60":29.59,"sma_120":31.98},{"date":"2026-10-08","open":27.54,"high":27.83,"low":27.44,"close":27.6,"volume":5046,"rsi_14":38.44,"sma_20":28.29,"sma_60":29.55,"sma_120":31.91},{"date":"2026-10-09","open":27.82,"high":28.12,"low":27.82,"close":27.86,"volume":10910,"rsi_14":38.87,"sma_20":28.23,"sma_60":29.52,"sma_120":31.84},{"date":"2026-10-12","open":27.68,"high":27.68,"low":27.27,"close":27.42,"volume":4479,"rsi_14":32.68,"sma_20":28.14,"sma_60":29.49,"sma_120":31.77},{"date":"2026-10-13","open":27.11,"high":27.2,"low":27.02,"close":27.07,"volume":31904,"rsi_14":36.33,"sma_20":28.06,"sma_60":29.45,"sma_120":31.7},{"date":"2026-10-14","open":27.0,"high":27.0,"low":26.59,"close":26.72,"volume":2313,"rsi_14":34.01,"sma_20":27.97,"sma_60":29.4,"sma_120":31.62},{"date":"2026-10-15","open":26.33,"high":26.56,"low":26.01,"close":26.5,"volume":10418,"rsi_14":31.32,"sma_20":27.85,"sma_60":29.35,"sma_120":31.55},{"date":"2026-10-16","open":26.36,"high":26.5,"low":25.93,"close":25.93,"volume":11838,"rsi_14":30.09,"sma_20":27.72,"sma_60":29.3,"sma_120":31.47},{"date":"2026-10-19","open":26.24,"high":26.42,"low":26.13,"close":26.23,"volume":10331,"rsi_14":35.37,"sma_20":27.57,"sma_60":29.26,"sma_120":31.39},{"date":"2026-10-20","open":26.02,"high":26.45,"low":25.27,"close":26.36,"volume":8915,"rsi_14":37.08,"sma_20":27.45,"sma_60":29.21,"sma_120":31.31},{"date":"2026-10-21","open":26.03,"high":26.04,"low":25.89,"close":25.9,"volume":6666,"rsi_14":37.05,"sma_20":27.32,"sma_60":29.16,"sma_120":31.22},{"date":"2026-10-22","open":25.26,"high":25.45,"low":25.0,"close":25.16,"volume":7073,"rsi_14":24.84,"sma_20":27.17,"sma_60":29.1,"sma_120":31.12},{"date":"2026-10-23","open":25.16,"high":25.17,"low":25.16,"close":25.17,"volume":0,"rsi_14":24.84,"sma_20":27.17,"sma_60":29.1,"sma_120":31.12}],"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":"KraneShares Electric Vehicles and Future Mobility Index ETF","phase":"above-fold","symbol_resolved":true}