{"status":"ok","report":{"price_analysis":{"current":32.53,"change_1d":-0.4,"change_7d":1.5,"change_30d":-2.6,"high_30d":33.96,"low_30d":31.84,"position_in_range":33.0,"support":32.05,"resistance":33.75},"summary":"Schwab U.S. Small-Cap ETF(SCHA)은(는) Small Blend를 추종하는 ETF입니다, 순자산 $22.78B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-0.28)가 시그널선(-0.33)을 상회합니다(골든크로스). 현재가가 SMA20(33)과 SMA60(34) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32~33 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.76608187134504,"macd":-0.2760158098883494,"macd_signal":-0.3345290523824622,"sma_20":32.634499999999996,"sma_60":33.713,"bb_upper":33.27654283346207,"bb_lower":31.99245716653793,"atr_14":0.4347285714285728},"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":"C","percentile":51,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.8,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":42,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0446,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.04,"summary":"배당수익률 1.04%","metrics":[{"name":"배당수익률","value":1.04,"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":"2026-10-23T23:24:39.575814+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Small Blend","issuer":"Schwab ETFs","category":"Small Blend","expense_ratio":0.03,"aum":22783399900.0,"aum_display":"$22.78B","dividend_yield":1.0,"tracking_error":null,"holdings":[{"ticker":"SNDK","name":"SanDisk Corp Ordinary Shares","weight":5.27},{"ticker":"LITE","name":"Lumentum Holdings Inc","weight":1.29},{"ticker":"RVMD","name":"Revolution Medicines Inc Ordinary Shares","weight":0.65},{"ticker":"STRL","name":"Sterling Infrastructure Inc","weight":0.56},{"ticker":"ATI","name":"ATI Inc","weight":0.5},{"ticker":"MTSI","name":"MACOM Technology Solutions Holdings Inc","weight":0.5},{"ticker":"NXT","name":"Nextpower Inc Class A","weight":0.49},{"ticker":"MKSI","name":"MKS Inc","weight":0.46},{"ticker":"CDE","name":"Coeur Mining Inc","weight":0.42},{"ticker":"TTMI","name":"TTM Technologies Inc","weight":0.38}],"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":32.53,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":56.48},{"date":"2016-10-25","close":56.03},{"date":"2016-10-26","close":55.62},{"date":"2016-10-27","close":54.99},{"date":"2016-10-28","close":54.88},{"date":"2016-10-31","close":55.11},{"date":"2016-11-01","close":54.51},{"date":"2016-11-02","close":53.83},{"date":"2016-11-03","close":53.59},{"date":"2016-11-04","close":53.81},{"date":"2016-11-07","close":55.05},{"date":"2016-11-08","close":55.24},{"date":"2016-11-09","close":56.68},{"date":"2016-11-10","close":57.36},{"date":"2016-11-11","close":58.39},{"date":"2016-11-14","close":59.21},{"date":"2016-11-15","close":59.48},{"date":"2016-11-16","close":59.39},{"date":"2016-11-17","close":59.73},{"date":"2016-11-18","close":59.91},{"date":"2016-11-21","close":60.24},{"date":"2016-11-22","close":60.79},{"date":"2016-11-23","close":61.15},{"date":"2016-11-25","close":61.34},{"date":"2016-11-28","close":60.65},{"date":"2016-11-29","close":60.63},{"date":"2016-11-30","close":60.43},{"date":"2016-12-01","close":60.19},{"date":"2016-12-02","close":60.26},{"date":"2016-12-05","close":61.17},{"date":"2016-12-06","close":61.77},{"date":"2016-12-07","close":62.35},{"date":"2016-12-08","close":63.22},{"date":"2016-12-09","close":63.28},{"date":"2016-12-12","close":62.6},{"date":"2016-12-13","close":62.64},{"date":"2016-12-14","close":61.81},{"date":"2016-12-15","close":62.19},{"date":"2016-12-16","close":62.11},{"date":"2016-12-19","close":62.1},{"date":"2016-12-20","close":62.57},{"date":"2016-12-21","close":62.25},{"date":"2016-12-22","close":61.73},{"date":"2016-12-23","close":62.03},{"date":"2016-12-27","close":62.29},{"date":"2016-12-28","close":61.62},{"date":"2016-12-29","close":61.73},{"date":"2016-12-30","close":61.48},{"date":"2017-01-03","close":61.9},{"date":"2017-01-04","close":62.92},{"date":"2017-01-05","close":62.31},{"date":"2017-01-06","close":62.16},{"date":"2017-01-09","close":61.73},{"date":"2017-01-10","close":62.26},{"date":"2017-01-11","close":62.37},{"date":"2017-01-12","close":61.97},{"date":"2017-01-13","close":62.38},{"date":"2017-01-17","close":61.69},{"date":"2017-01-18","close":61.93},{"date":"2017-01-19","close":61.44},{"date":"2017-01-20","close":61.74},{"date":"2017-01-23","close":61.58},{"date":"2017-01-24","close":62.43},{"date":"2017-01-25","close":63.02},{"date":"2017-01-26","close":62.83},{"date":"2017-01-27","close":62.56},{"date":"2017-01-30","close":61.8},{"date":"2017-01-31","close":62.11},{"date":"2017-02-01","close":62.05},{"date":"2017-02-02","close":61.94},{"date":"2017-02-03","close":62.79},{"date":"2017-02-06","close":62.34},{"date":"2017-02-07","close":62.07},{"date":"2017-02-08","close":62.1},{"date":"2017-02-09","close":62.84},{"date":"2017-02-10","close":63.29},{"date":"2017-02-13","close":63.43},{"date":"2017-02-14","close":63.68},{"date":"2017-02-15","close":63.96},{"date":"2017-02-16","close":63.82},{"date":"2017-02-17","close":63.82},{"date":"2017-02-21","close":64.31},{"date":"2017-02-22","close":64.02},{"date":"2017-02-23","close":63.62},{"date":"2017-02-24","close":63.61},{"date":"2017-02-27","close":64.15},{"date":"2017-02-28","close":63.32},{"date":"2017-03-01","close":64.34},{"date":"2017-03-02","close":63.61},{"date":"2017-03-03","close":63.61},{"date":"2017-03-06","close":63.19},{"date":"2017-03-07","close":62.75},{"date":"2017-03-08","close":62.36},{"date":"2017-03-09","close":62.11},{"date":"2017-03-10","close":62.33},{"date":"2017-03-13","close":62.49},{"date":"2017-03-14","close":62.18},{"date":"2017-03-15","close":63.09},{"date":"2017-03-16","close":63.2},{"date":"2017-03-17","close":63.35},{"date":"2017-03-20","close":62.8365},{"date":"2017-03-21","close":61.31},{"date":"2017-03-22","close":61.26},{"date":"2017-03-23","close":61.57},{"date":"2017-03-24","close":61.67},{"date":"2017-03-27","close":61.69},{"date":"2017-03-28","close":62.16},{"date":"2017-03-29","close":62.45},{"date":"2017-03-30","close":62.85},{"date":"2017-03-31","close":62.98},{"date":"2017-04-03","close":62.37},{"date":"2017-04-04","close":62.31},{"date":"2017-04-05","close":61.69},{"date":"2017-04-06","close":62.3},{"date":"2017-04-07","close":62.26},{"date":"2017-04-10","close":62.46},{"date":"2017-04-11","close":62.82},{"date":"2017-04-12","close":62.09},{"date":"2017-04-13","close":61.42},{"date":"2017-04-17","close":62.12},{"date":"2017-04-18","close":62.14},{"date":"2017-04-19","close":62.33},{"date":"2017-04-20","close":62.99},{"date":"2017-04-21","close":62.79},{"date":"2017-04-24","close":63.58},{"date":"2017-04-25","close":64.14},{"date":"2017-04-26","close":64.33},{"date":"2017-04-27","close":64.26},{"date":"2017-04-28","close":63.49},{"date":"2017-05-01","close":63.77},{"date":"2017-05-02","close":63.56},{"date":"2017-05-03","close":63.18},{"date":"2017-05-04","close":63.04},{"date":"2017-05-05","close":63.52},{"date":"2017-05-08","close":63.27},{"date":"2017-05-09","close":63.16},{"date":"2017-05-10","close":63.53},{"date":"2017-05-11","close":63.17},{"date":"2017-05-12","close":62.82},{"date":"2017-05-15","close":63.27},{"date":"2017-05-16","close":63.25},{"date":"2017-05-17","close":61.69},{"date":"2017-05-18","close":61.88},{"date":"2017-05-19","close":62.27},{"date":"2017-05-22","close":62.69},{"date":"2017-05-23","close":62.83},{"date":"2017-05-24","close":62.84},{"date":"2017-05-25","close":62.88},{"date":"2017-05-26","close":62.83},{"date":"2017-05-30","close":62.37},{"date":"2017-05-31","close":62.34},{"date":"2017-06-01","close":63.44},{"date":"2017-06-02","close":63.8},{"date":"2017-06-05","close":63.4},{"date":"2017-06-06","close":63.33},{"date":"2017-06-07","close":63.27},{"date":"2017-06-08","close":63.94},{"date":"2017-06-09","close":64.27},{"date":"2017-06-12","close":64.23},{"date":"2017-06-13","close":64.64},{"date":"2017-06-14","close":64.3},{"date":"2017-06-15","close":63.92},{"date":"2017-06-16","close":63.78},{"date":"2017-06-19","close":64.09},{"date":"2017-06-20","close":63.43},{"date":"2017-06-21","close":63.18},{"date":"2017-06-22","close":63.42},{"date":"2017-06-23","close":63.85},{"date":"2017-06-26","close":63.99},{"date":"2017-06-27","close":63.44},{"date":"2017-06-28","close":64.33},{"date":"2017-06-29","close":63.91},{"date":"2017-06-30","close":63.91},{"date":"2017-07-03","close":64.37},{"date":"2017-07-05","close":64.17},{"date":"2017-07-06","close":63.34},{"date":"2017-07-07","close":63.93},{"date":"2017-07-10","close":63.71},{"date":"2017-07-11","close":63.86},{"date":"2017-07-12","close":64.36},{"date":"2017-07-13","close":64.46},{"date":"2017-07-14","close":64.62},{"date":"2017-07-17","close":64.77},{"date":"2017-07-18","close":64.59},{"date":"2017-07-19","close":65.25},{"date":"2017-07-20","close":65.25},{"date":"2017-07-21","close":65.02},{"date":"2017-07-24","close":65.14},{"date":"2017-07-25","close":65.69},{"date":"2017-07-26","close":65.38},{"date":"2017-07-27","close":64.98},{"date":"2017-07-28","close":64.8},{"date":"2017-07-31","close":64.64},{"date":"2017-08-01","close":64.78},{"date":"2017-08-02","close":64.17},{"date":"2017-08-03","close":63.93},{"date":"2017-08-04","close":64.22},{"date":"2017-08-07","close":64.32},{"date":"2017-08-08","close":64.13},{"date":"2017-08-09","close":63.65},{"date":"2017-08-10","close":62.52},{"date":"2017-08-11","close":62.64},{"date":"2017-08-14","close":63.46},{"date":"2017-08-15","close":63.03},{"date":"2017-08-16","close":63.14},{"date":"2017-08-17","close":62.01},{"date":"2017-08-18","close":61.96},{"date":"2017-08-21","close":61.96},{"date":"2017-08-22","close":62.57},{"date":"2017-08-23","close":62.52},{"date":"2017-08-24","close":62.63},{"date":"2017-08-25","close":62.79},{"date":"2017-08-28","close":62.93},{"date":"2017-08-29","close":62.98},{"date":"2017-08-30","close":63.43},{"date":"2017-08-31","close":64.05},{"date":"2017-09-01","close":64.38},{"date":"2017-09-05","close":63.75},{"date":"2017-09-06","close":63.83},{"date":"2017-09-07","close":63.65},{"date":"2017-09-08","close":63.75},{"date":"2017-09-11","close":64.44},{"date":"2017-09-12","close":64.87},{"date":"2017-09-13","close":64.97},{"date":"2017-09-14","close":64.89},{"date":"2017-09-15","close":65.15},{"date":"2017-09-18","close":65.4},{"date":"2017-09-19","close":65.37},{"date":"2017-09-20","close":65.6},{"date":"2017-09-21","close":65.5},{"date":"2017-09-22","close":65.76},{"date":"2017-09-25","close":65.9},{"date":"2017-09-26","close":66.05},{"date":"2017-09-27","close":67.09},{"date":"2017-09-28","close":67.26},{"date":"2017-09-29","close":67.37},{"date":"2017-10-02","close":68.12},{"date":"2017-10-03","close":68.27},{"date":"2017-10-04","close":68.12},{"date":"2017-10-05","close":68.29},{"date":"2017-10-06","close":68.17},{"date":"2017-10-09","close":67.93},{"date":"2017-10-10","close":68.06},{"date":"2017-10-11","close":68.04},{"date":"2017-10-12","close":67.99},{"date":"2017-10-13","close":67.88},{"date":"2017-10-16","close":67.88},{"date":"2017-10-17","close":67.7},{"date":"2017-10-18","close":67.96},{"date":"2017-10-19","close":67.88},{"date":"2017-10-20","close":68.22},{"date":"2017-10-23","close":67.76},{"date":"2017-10-24","close":67.89},{"date":"2017-10-25","close":67.52},{"date":"2017-10-26","close":67.69},{"date":"2017-10-27","close":68.07},{"date":"2017-10-30","close":67.49},{"date":"2017-10-31","close":67.97},{"date":"2017-11-01","close":67.62},{"date":"2017-11-02","close":67.8},{"date":"2017-11-03","close":67.78},{"date":"2017-11-06","close":67.96},{"date":"2017-11-07","close":67.21},{"date":"2017-11-08","close":67.31},{"date":"2017-11-09","close":67.03},{"date":"2017-11-10","close":67.02},{"date":"2017-11-13","close":67.02},{"date":"2017-11-14","close":66.87},{"date":"2017-11-15","close":66.57},{"date":"2017-11-16","close":67.42},{"date":"2017-11-17","close":67.71},{"date":"2017-11-20","close":68.12},{"date":"2017-11-21","close":68.74},{"date":"2017-11-22","close":68.74},{"date":"2017-11-24","close":68.78},{"date":"2017-11-27","close":68.55},{"date":"2017-11-28","close":69.54},{"date":"2017-11-29","close":69.8},{"date":"2017-11-30","close":70.0},{"date":"2017-12-01","close":69.8},{"date":"2017-12-04","close":69.67},{"date":"2017-12-05","close":69.0},{"date":"2017-12-06","close":68.69},{"date":"2017-12-07","close":69.24},{"date":"2017-12-08","close":69.35},{"date":"2017-12-11","close":69.29},{"date":"2017-12-12","close":69.1},{"date":"2017-12-13","close":69.33},{"date":"2017-12-14","close":68.63},{"date":"2017-12-15","close":69.48},{"date":"2017-12-18","close":70.09},{"date":"2017-12-19","close":69.63},{"date":"2017-12-20","close":69.76},{"date":"2017-12-21","close":70.05},{"date":"2017-12-22","close":69.99},{"date":"2017-12-26","close":70.07},{"date":"2017-12-27","close":70.03},{"date":"2017-12-28","close":70.27},{"date":"2017-12-29","close":69.74},{"date":"2018-01-02","close":15.6595},{"date":"2018-01-03","close":15.6773},{"date":"2018-01-04","close":15.7173},{"date":"2018-01-05","close":15.7596},{"date":"2018-01-08","close":15.7974},{"date":"2018-01-09","close":15.7818},{"date":"2018-01-10","close":15.7707},{"date":"2018-01-11","close":16.0265},{"date":"2018-01-12","close":16.091},{"date":"2018-01-16","close":15.8975},{"date":"2018-01-17","close":16.0421},{"date":"2018-01-18","close":15.9398},{"date":"2018-01-19","close":16.1222},{"date":"2018-01-22","close":16.2289},{"date":"2018-01-23","close":16.2823},{"date":"2018-01-24","close":16.2089},{"date":"2018-01-25","close":16.2134},{"date":"2018-01-26","close":16.2756},{"date":"2018-01-29","close":16.1711},{"date":"2018-01-30","close":16.0065},{"date":"2018-01-31","close":15.9264},{"date":"2018-02-01","close":15.962},{"date":"2018-02-02","close":15.6573},{"date":"2018-02-05","close":15.0901},{"date":"2018-02-06","close":15.248},{"date":"2018-02-07","close":15.248},{"date":"2018-02-08","close":14.7875},{"date":"2018-02-09","close":14.9188},{"date":"2018-02-12","close":15.07},{"date":"2018-02-13","close":15.0989},{"date":"2018-02-14","close":15.3703},{"date":"2018-02-15","close":15.5394},{"date":"2018-02-16","close":15.5816},{"date":"2018-02-20","close":15.4682},{"date":"2018-02-21","close":15.4637},{"date":"2018-02-22","close":15.4437},{"date":"2018-02-23","close":15.6395},{"date":"2018-02-26","close":15.7373},{"date":"2018-02-27","close":15.5127},{"date":"2018-02-28","close":15.2902},{"date":"2018-03-01","close":15.2346},{"date":"2018-03-02","close":15.4593},{"date":"2018-03-05","close":15.6016},{"date":"2018-03-06","close":15.7574},{"date":"2018-03-07","close":15.8597},{"date":"2018-03-08","close":15.8308},{"date":"2018-03-09","close":16.0754},{"date":"2018-03-12","close":16.0999},{"date":"2018-03-13","close":16.0221},{"date":"2018-03-14","close":15.9464},{"date":"2018-03-15","close":15.8664},{"date":"2018-03-16","close":15.9444},{"date":"2018-03-19","close":15.795},{"date":"2018-03-20","close":15.7994},{"date":"2018-03-21","close":15.8797},{"date":"2018-03-22","close":15.525},{"date":"2018-03-23","close":15.2105},{"date":"2018-03-26","close":15.5406},{"date":"2018-03-27","close":15.2528},{"date":"2018-03-28","close":15.264},{"date":"2018-03-29","close":15.4224},{"date":"2018-04-02","close":15.061},{"date":"2018-04-03","close":15.2595},{"date":"2018-04-04","close":15.4425},{"date":"2018-04-05","close":15.5696},{"date":"2018-04-06","close":15.2662},{"date":"2018-04-09","close":15.2729},{"date":"2018-04-10","close":15.5429},{"date":"2018-04-11","close":15.5719},{"date":"2018-04-12","close":15.6633},{"date":"2018-04-13","close":15.5986},{"date":"2018-04-16","close":15.7303},{"date":"2018-04-17","close":15.8797},{"date":"2018-04-18","close":15.9288},{"date":"2018-04-19","close":15.8329},{"date":"2018-04-20","close":15.7414},{"date":"2018-04-23","close":15.728},{"date":"2018-04-24","close":15.6254},{"date":"2018-04-25","close":15.6076},{"date":"2018-04-26","close":15.6789},{"date":"2018-04-27","close":15.6566},{"date":"2018-04-30","close":15.525},{"date":"2018-05-01","close":15.5853},{"date":"2018-05-02","close":15.6143},{"date":"2018-05-03","close":15.5384},{"date":"2018-05-04","close":15.7303},{"date":"2018-05-07","close":15.8641},{"date":"2018-05-08","close":15.9422},{"date":"2018-05-09","close":16.0381},{"date":"2018-05-10","close":16.1385},{"date":"2018-05-11","close":16.1631},{"date":"2018-05-14","close":16.1207},{"date":"2018-05-15","close":16.1162},{"date":"2018-05-16","close":16.2545},{"date":"2018-05-17","close":16.3326},{"date":"2018-05-18","close":16.3393},{"date":"2018-05-21","close":16.4598},{"date":"2018-05-22","close":16.3393},{"date":"2018-05-23","close":16.3482},{"date":"2018-05-24","close":16.3549},{"date":"2018-05-25","close":16.3192},{"date":"2018-05-29","close":16.288},{"date":"2018-05-30","close":16.5312},{"date":"2018-05-31","close":16.3772},{"date":"2018-06-01","close":16.5022},{"date":"2018-06-04","close":16.5758},{"date":"2018-06-05","close":16.6739},{"date":"2018-06-06","close":16.8033},{"date":"2018-06-07","close":16.7453},{"date":"2018-06-08","close":16.8011},{"date":"2018-06-11","close":16.8257},{"date":"2018-06-12","close":16.8859},{"date":"2018-06-13","close":16.8078},{"date":"2018-06-14","close":16.8747},{"date":"2018-06-15","close":16.8368},{"date":"2018-06-18","close":16.9216},{"date":"2018-06-19","close":16.9238},{"date":"2018-06-20","close":17.0443},{"date":"2018-06-21","close":16.8636},{"date":"2018-06-22","close":16.8457},{"date":"2018-06-25","close":16.5602},{"date":"2018-06-26","close":16.6489},{"date":"2018-06-27","close":16.3828},{"date":"2018-06-28","close":16.4633},{"date":"2018-06-29","close":16.4522},{"date":"2018-07-02","close":16.5506},{"date":"2018-07-03","close":16.5953},{"date":"2018-07-05","close":16.7608},{"date":"2018-07-06","close":16.9061},{"date":"2018-07-09","close":17.0403},{"date":"2018-07-10","close":16.971},{"date":"2018-07-11","close":16.848},{"date":"2018-07-12","close":16.9195},{"date":"2018-07-13","close":16.8949},{"date":"2018-07-16","close":16.8167},{"date":"2018-07-17","close":16.9106},{"date":"2018-07-18","close":16.9643},{"date":"2018-07-19","close":17.0537},{"date":"2018-07-20","close":16.9799},{"date":"2018-07-23","close":16.9978},{"date":"2018-07-24","close":16.8077},{"date":"2018-07-25","close":16.8726},{"date":"2018-07-26","close":16.9553},{"date":"2018-07-27","close":16.678},{"date":"2018-07-30","close":16.5595},{"date":"2018-07-31","close":16.7205},{"date":"2018-08-01","close":16.7272},{"date":"2018-08-02","close":16.8681},{"date":"2018-08-03","close":16.8211},{"date":"2018-08-06","close":16.933},{"date":"2018-08-07","close":16.9844},{"date":"2018-08-08","close":16.9508},{"date":"2018-08-09","close":16.9777},{"date":"2018-08-10","close":16.933},{"date":"2018-08-13","close":16.8368},{"date":"2018-08-14","close":16.9978},{"date":"2018-08-15","close":16.7988},{"date":"2018-08-16","close":16.9441},{"date":"2018-08-17","close":17.0313},{"date":"2018-08-20","close":17.0873},{"date":"2018-08-21","close":17.2662},{"date":"2018-08-22","close":17.3064},{"date":"2018-08-23","close":17.2639},{"date":"2018-08-24","close":17.3467},{"date":"2018-08-27","close":17.4048},{"date":"2018-08-28","close":17.4249},{"date":"2018-08-29","close":17.4831},{"date":"2018-08-30","close":17.4384},{"date":"2018-08-31","close":17.492},{"date":"2018-09-04","close":17.4473},{"date":"2018-09-05","close":17.3936},{"date":"2018-09-06","close":17.2863},{"date":"2018-09-07","close":17.2572},{"date":"2018-09-10","close":17.2952},{"date":"2018-09-11","close":17.3243},{"date":"2018-09-12","close":17.293},{"date":"2018-09-13","close":17.3042},{"date":"2018-09-14","close":17.3735},{"date":"2018-09-17","close":17.1745},{"date":"2018-09-18","close":17.2483},{"date":"2018-09-19","close":17.1655},{"date":"2018-09-20","close":17.3154},{"date":"2018-09-21","close":17.2393},{"date":"2018-09-24","close":17.17},{"date":"2018-09-25","close":17.1949},{"date":"2018-09-26","close":17.0334},{"date":"2018-09-27","close":17.0244},{"date":"2018-09-28","close":17.0828},{"date":"2018-10-01","close":16.8787},{"date":"2018-10-02","close":16.7374},{"date":"2018-10-03","close":16.8675},{"date":"2018-10-04","close":16.6342},{"date":"2018-10-05","close":16.4772},{"date":"2018-10-08","close":16.4503},{"date":"2018-10-09","close":16.3718},{"date":"2018-10-10","close":15.9098},{"date":"2018-10-11","close":15.5958},{"date":"2018-10-12","close":15.625},{"date":"2018-10-15","close":15.6945},{"date":"2018-10-16","close":16.0982},{"date":"2018-10-17","close":16.0466},{"date":"2018-10-18","close":15.7506},{"date":"2018-10-19","close":15.5757},{"date":"2018-10-22","close":15.5151},{"date":"2018-10-23","close":15.385},{"date":"2018-10-24","close":14.8086},{"date":"2018-10-25","close":15.1137},{"date":"2018-10-26","close":14.9454},{"date":"2018-10-29","close":14.8782},{"date":"2018-10-30","close":15.154},{"date":"2018-10-31","close":15.2796},{"date":"2018-11-01","close":15.5914},{"date":"2018-11-02","close":15.6093},{"date":"2018-11-05","close":15.616},{"date":"2018-11-06","close":15.6766},{"date":"2018-11-07","close":15.9502},{"date":"2018-11-08","close":15.8964},{"date":"2018-11-09","close":15.6452},{"date":"2018-11-12","close":15.3357},{"date":"2018-11-13","close":15.302},{"date":"2018-11-14","close":15.1966},{"date":"2018-11-15","close":15.4119},{"date":"2018-11-16","close":15.4433},{"date":"2018-11-19","close":15.1316},{"date":"2018-11-20","close":14.849},{"date":"2018-11-21","close":15.0464},{"date":"2018-11-23","close":15.0329},{"date":"2018-11-26","close":15.2392},{"date":"2018-11-27","close":15.1159},{"date":"2018-11-28","close":15.468},{"date":"2018-11-29","close":15.4366},{"date":"2018-11-30","close":15.5241},{"date":"2018-12-03","close":15.6788},{"date":"2018-12-04","close":15.0374},{"date":"2018-12-06","close":14.997},{"date":"2018-12-07","close":14.6943},{"date":"2018-12-10","close":14.627},{"date":"2018-12-11","close":14.5933},{"date":"2018-12-12","close":14.7316},{"date":"2018-12-13","close":14.5286},{"date":"2018-12-14","close":14.3076},{"date":"2018-12-17","close":13.9762},{"date":"2018-12-18","close":13.9649},{"date":"2018-12-19","close":13.692},{"date":"2018-12-20","close":13.4575},{"date":"2018-12-21","close":13.1328},{"date":"2018-12-24","close":12.8667},{"date":"2018-12-26","close":13.4959},{"date":"2018-12-27","close":13.5364},{"date":"2018-12-28","close":13.5843},{"date":"2018-12-31","close":13.688},{"date":"2019-01-02","close":13.7377},{"date":"2019-01-03","close":13.5008},{"date":"2019-01-04","close":13.9926},{"date":"2019-01-07","close":14.2407},{"date":"2019-01-08","close":14.4573},{"date":"2019-01-09","close":14.5903},{"date":"2019-01-10","close":14.6761},{"date":"2019-01-11","close":14.6919},{"date":"2019-01-14","close":14.5746},{"date":"2019-01-15","close":14.6919},{"date":"2019-01-16","close":14.8024},{"date":"2019-01-17","close":14.94},{"date":"2019-01-18","close":15.1182},{"date":"2019-01-22","close":14.8768},{"date":"2019-01-23","close":14.8362},{"date":"2019-01-24","close":14.9468},{"date":"2019-01-25","close":15.1408},{"date":"2019-01-28","close":15.0844},{"date":"2019-01-29","close":15.0663},{"date":"2019-01-30","close":15.2175},{"date":"2019-01-31","close":15.3325},{"date":"2019-02-01","close":15.3686},{"date":"2019-02-04","close":15.5287},{"date":"2019-02-05","close":15.5716},{"date":"2019-02-06","close":15.5423},{"date":"2019-02-07","close":15.416},{"date":"2019-02-08","close":15.443},{"date":"2019-02-11","close":15.5536},{"date":"2019-02-12","close":15.7498},{"date":"2019-02-13","close":15.7972},{"date":"2019-02-14","close":15.8107},{"date":"2019-02-15","close":16.0453},{"date":"2019-02-19","close":16.0814},{"date":"2019-02-20","close":16.1604},{"date":"2019-02-21","close":16.0949},{"date":"2019-02-22","close":16.2393},{"date":"2019-02-25","close":16.2416},{"date":"2019-02-26","close":16.1152},{"date":"2019-02-27","close":16.1604},{"date":"2019-02-28","close":16.0904},{"date":"2019-03-01","close":16.2348},{"date":"2019-03-04","close":16.104},{"date":"2019-03-05","close":16.0408},{"date":"2019-03-06","close":15.7498},{"date":"2019-03-07","close":15.619},{"date":"2019-03-08","close":15.5919},{"date":"2019-03-11","close":15.8491},{"date":"2019-03-12","close":15.8761},{"date":"2019-03-13","close":15.9348},{"date":"2019-03-14","close":15.8897},{"date":"2019-03-15","close":15.9258},{"date":"2019-03-18","close":16.0273},{"date":"2019-03-19","close":15.9393},{"date":"2019-03-20","close":15.8061},{"date":"2019-03-21","close":16.0119},{"date":"2019-03-22","close":15.4714},{"date":"2019-03-25","close":15.5235},{"date":"2019-03-26","close":15.684},{"date":"2019-03-27","close":15.6252},{"date":"2019-03-28","close":15.7518},{"date":"2019-03-29","close":15.8129},{"date":"2019-04-01","close":16.0096},{"date":"2019-04-02","close":15.978},{"date":"2019-04-03","close":16.0548},{"date":"2019-04-04","close":16.1182},{"date":"2019-04-05","close":16.2493},{"date":"2019-04-08","close":16.2312},{"date":"2019-04-09","close":16.0458},{"date":"2019-04-10","close":16.2448},{"date":"2019-04-11","close":16.238},{"date":"2019-04-12","close":16.3239},{"date":"2019-04-15","close":16.2719},{"date":"2019-04-16","close":16.3036},{"date":"2019-04-17","close":16.1589},{"date":"2019-04-18","close":16.1317},{"date":"2019-04-22","close":16.0978},{"date":"2019-04-23","close":16.3285},{"date":"2019-04-24","close":16.3805},{"date":"2019-04-25","close":16.2358},{"date":"2019-04-26","close":16.3895},{"date":"2019-04-29","close":16.4528},{"date":"2019-04-30","close":16.3872},{"date":"2019-05-01","close":16.2403},{"date":"2019-05-02","close":16.2945},{"date":"2019-05-03","close":16.5976},{"date":"2019-05-06","close":16.6111},{"date":"2019-05-07","close":16.2945},{"date":"2019-05-08","close":16.2131},{"date":"2019-05-09","close":16.177},{"date":"2019-05-10","close":16.1996},{"date":"2019-05-13","close":15.6931},{"date":"2019-05-14","close":15.8898},{"date":"2019-05-15","close":15.9486},{"date":"2019-05-16","close":16.0684},{"date":"2019-05-17","close":15.8513},{"date":"2019-05-20","close":15.7405},{"date":"2019-05-21","close":15.9418},{"date":"2019-05-22","close":15.8016},{"date":"2019-05-23","close":15.5054},{"date":"2019-05-24","close":15.6297},{"date":"2019-05-28","close":15.5121},{"date":"2019-05-29","close":15.3787},{"date":"2019-05-30","close":15.3561},{"date":"2019-05-31","close":15.173},{"date":"2019-06-03","close":15.2001},{"date":"2019-06-04","close":15.6049},{"date":"2019-06-05","close":15.6388},{"date":"2019-06-06","close":15.6343},{"date":"2019-06-07","close":15.736},{"date":"2019-06-10","close":15.8265},{"date":"2019-06-11","close":15.779},{"date":"2019-06-12","close":15.7745},{"date":"2019-06-13","close":15.9327},{"date":"2019-06-14","close":15.8039},{"date":"2019-06-17","close":15.8672},{"date":"2019-06-18","close":16.0548},{"date":"2019-06-19","close":16.1136},{"date":"2019-06-20","close":16.2131},{"date":"2019-06-21","close":16.0752},{"date":"2019-06-24","close":15.8898},{"date":"2019-06-25","close":15.7858},{"date":"2019-06-26","close":15.7604},{"date":"2019-06-27","close":16.0236},{"date":"2019-06-28","close":16.2187},{"date":"2019-07-01","close":16.2981},{"date":"2019-07-02","close":16.2414},{"date":"2019-07-03","close":16.3526},{"date":"2019-07-05","close":16.4025},{"date":"2019-07-08","close":16.2709},{"date":"2019-07-09","close":16.2731},{"date":"2019-07-10","close":16.3072},{"date":"2019-07-11","close":16.255},{"date":"2019-07-12","close":16.3752},{"date":"2019-07-15","close":16.2981},{"date":"2019-07-16","close":16.3049},{"date":"2019-07-17","close":16.2005},{"date":"2019-07-18","close":16.2573},{"date":"2019-07-19","close":16.1983},{"date":"2019-07-22","close":16.1824},{"date":"2019-07-23","close":16.3094},{"date":"2019-07-24","close":16.5477},{"date":"2019-07-25","close":16.3888},{"date":"2019-07-26","close":16.5636},{"date":"2019-07-29","close":16.4524},{"date":"2019-07-30","close":16.5908},{"date":"2019-07-31","close":16.432},{"date":"2019-08-01","close":16.1801},{"date":"2019-08-02","close":16.0031},{"date":"2019-08-05","close":15.5221},{"date":"2019-08-06","close":15.6877},{"date":"2019-08-07","close":15.6991},{"date":"2019-08-08","close":16.0621},{"date":"2019-08-09","close":15.8761},{"date":"2019-08-12","close":15.6446},{"date":"2019-08-13","close":15.8125},{"date":"2019-08-14","close":15.3724},{"date":"2019-08-15","close":15.3134},{"date":"2019-08-16","close":15.6287},{"date":"2019-08-19","close":15.7626},{"date":"2019-08-20","close":15.6787},{"date":"2019-08-21","close":15.7898},{"date":"2019-08-22","close":15.7898},{"date":"2019-08-23","close":15.3587},{"date":"2019-08-26","close":15.504},{"date":"2019-08-27","close":15.3179},{"date":"2019-08-28","close":15.4563},{"date":"2019-08-29","close":15.715},{"date":"2019-08-30","close":15.7059},{"date":"2019-09-03","close":15.4881},{"date":"2019-09-04","close":15.6537},{"date":"2019-09-05","close":15.9078},{"date":"2019-09-06","close":15.8511},{"date":"2019-09-09","close":15.96},{"date":"2019-09-10","close":16.078},{"date":"2019-09-11","close":16.3548},{"date":"2019-09-12","close":16.3435},{"date":"2019-09-13","close":16.3571},{"date":"2019-09-16","close":16.3911},{"date":"2019-09-17","close":16.3707},{"date":"2019-09-18","close":16.2868},{"date":"2019-09-19","close":16.23},{"date":"2019-09-20","close":16.1778},{"date":"2019-09-23","close":16.196},{"date":"2019-09-24","close":15.9532},{"date":"2019-09-25","close":16.1095},{"date":"2019-09-26","close":15.9546},{"date":"2019-09-27","close":15.8453},{"date":"2019-09-30","close":15.8817},{"date":"2019-10-01","close":15.5765},{"date":"2019-10-02","close":15.4171},{"date":"2019-10-03","close":15.474},{"date":"2019-10-04","close":15.6312},{"date":"2019-10-07","close":15.5833},{"date":"2019-10-08","close":15.3191},{"date":"2019-10-09","close":15.3966},{"date":"2019-10-10","close":15.4717},{"date":"2019-10-11","close":15.7496},{"date":"2019-10-14","close":15.6813},{"date":"2019-10-15","close":15.8589},{"date":"2019-10-16","close":15.8589},{"date":"2019-10-17","close":16.0138},{"date":"2019-10-18","close":15.9637},{"date":"2019-10-21","close":16.1095},{"date":"2019-10-22","close":16.114},{"date":"2019-10-23","close":16.1322},{"date":"2019-10-24","close":16.1072},{"date":"2019-10-25","close":16.2188},{"date":"2019-10-28","close":16.3258},{"date":"2019-10-29","close":16.385},{"date":"2019-10-30","close":16.3372},{"date":"2019-10-31","close":16.2142},{"date":"2019-11-01","close":16.4784},{"date":"2019-11-04","close":16.5832},{"date":"2019-11-05","close":16.6128},{"date":"2019-11-06","close":16.524},{"date":"2019-11-07","close":16.5832},{"date":"2019-11-08","close":16.6265},{"date":"2019-11-11","close":16.5741},{"date":"2019-11-12","close":16.5718},{"date":"2019-11-13","close":16.5285},{"date":"2019-11-14","close":16.5354},{"date":"2019-11-15","close":16.6265},{"date":"2019-11-18","close":16.5718},{"date":"2019-11-19","close":16.6105},{"date":"2019-11-20","close":16.5536},{"date":"2019-11-21","close":16.4579},{"date":"2019-11-22","close":16.5308},{"date":"2019-11-25","close":16.8314},{"date":"2019-11-26","close":16.836},{"date":"2019-11-27","close":16.9636},{"date":"2019-11-29","close":16.8497},{"date":"2019-12-02","close":16.6834},{"date":"2019-12-03","close":16.6082},{"date":"2019-12-04","close":16.7244},{"date":"2019-12-05","close":16.7426},{"date":"2019-12-06","close":16.9248},{"date":"2019-12-09","close":16.8952},{"date":"2019-12-10","close":16.8861},{"date":"2019-12-11","close":16.8975},{"date":"2019-12-12","close":17.0591},{"date":"2019-12-13","close":16.9996},{"date":"2019-12-16","close":17.1141},{"date":"2019-12-17","close":17.1919},{"date":"2019-12-18","close":17.2423},{"date":"2019-12-19","close":17.2995},{"date":"2019-12-20","close":17.3521},{"date":"2019-12-23","close":17.3773},{"date":"2019-12-24","close":17.3911},{"date":"2019-12-26","close":17.4139},{"date":"2019-12-27","close":17.3292},{"date":"2019-12-30","close":17.2857},{"date":"2019-12-31","close":17.3155},{"date":"2020-01-02","close":17.3384},{"date":"2020-01-03","close":17.2629},{"date":"2020-01-06","close":17.2789},{"date":"2020-01-07","close":17.2377},{"date":"2020-01-08","close":17.2743},{"date":"2020-01-09","close":17.3086},{"date":"2020-01-10","close":17.24},{"date":"2020-01-13","close":17.3567},{"date":"2020-01-14","close":17.4345},{"date":"2020-01-15","close":17.4986},{"date":"2020-01-16","close":17.7161},{"date":"2020-01-17","close":17.6474},{"date":"2020-01-21","close":17.5238},{"date":"2020-01-22","close":17.5147},{"date":"2020-01-23","close":17.517},{"date":"2020-01-24","close":17.288},{"date":"2020-01-27","close":17.0637},{"date":"2020-01-28","close":17.2354},{"date":"2020-01-29","close":17.1392},{"date":"2020-01-30","close":17.1621},{"date":"2020-01-31","close":16.7959},{"date":"2020-02-03","close":16.9882},{"date":"2020-02-04","close":17.2331},{"date":"2020-02-05","close":17.4735},{"date":"2020-02-06","close":17.4345},{"date":"2020-02-07","close":17.2217},{"date":"2020-02-10","close":17.3338},{"date":"2020-02-11","close":17.4506},{"date":"2020-02-12","close":17.5627},{"date":"2020-02-13","close":17.6085},{"date":"2020-02-14","close":17.5673},{"date":"2020-02-18","close":17.533},{"date":"2020-02-19","close":17.6246},{"date":"2020-02-20","close":17.6864},{"date":"2020-02-21","close":17.4872},{"date":"2020-02-24","close":16.9653},{"date":"2020-02-25","close":16.3746},{"date":"2020-02-26","close":16.1663},{"date":"2020-02-27","close":15.5551},{"date":"2020-02-28","close":15.3857},{"date":"2020-03-02","close":15.8092},{"date":"2020-03-03","close":15.4361},{"date":"2020-03-04","close":15.8893},{"date":"2020-03-05","close":15.3605},{"date":"2020-03-06","close":15.0378},{"date":"2020-03-09","close":13.5544},{"date":"2020-03-10","close":14.0191},{"date":"2020-03-11","close":13.1011},{"date":"2020-03-12","close":11.6062},{"date":"2020-03-13","close":12.5311},{"date":"2020-03-16","close":10.7844},{"date":"2020-03-17","close":11.4185},{"date":"2020-03-18","close":10.2716},{"date":"2020-03-19","close":10.7844},{"date":"2020-03-20","close":10.425},{"date":"2020-03-23","close":10.203},{"date":"2020-03-24","close":11.2171},{"date":"2020-03-25","close":11.4793},{"date":"2020-03-26","close":12.1256},{"date":"2020-03-27","close":11.7208},{"date":"2020-03-30","close":11.9255},{"date":"2020-03-31","close":11.8496},{"date":"2020-04-01","close":11.0975},{"date":"2020-04-02","close":11.1849},{"date":"2020-04-03","close":10.8491},{"date":"2020-04-06","close":11.7231},{"date":"2020-04-07","close":11.8036},{"date":"2020-04-08","close":12.351},{"date":"2020-04-09","close":12.8984},{"date":"2020-04-13","close":12.5327},{"date":"2020-04-14","close":12.7903},{"date":"2020-04-15","close":12.2774},{"date":"2020-04-16","close":12.2222},{"date":"2020-04-17","close":12.765},{"date":"2020-04-20","close":12.5971},{"date":"2020-04-21","close":12.2866},{"date":"2020-04-22","close":12.42},{"date":"2020-04-23","close":12.5534},{"date":"2020-04-24","close":12.7696},{"date":"2020-04-27","close":13.2963},{"date":"2020-04-28","close":13.4481},{"date":"2020-04-29","close":14.1013},{"date":"2020-04-30","close":13.5815},{"date":"2020-05-01","close":13.0801},{"date":"2020-05-04","close":13.1307},{"date":"2020-05-05","close":13.2319},{"date":"2020-05-06","close":13.1445},{"date":"2020-05-07","close":13.3561},{"date":"2020-05-08","close":13.8736},{"date":"2020-05-11","close":13.7954},{"date":"2020-05-12","close":13.2986},{"date":"2020-05-13","close":12.834},{"date":"2020-05-14","close":12.9329},{"date":"2020-05-15","close":13.1192},{"date":"2020-05-18","close":13.9104},{"date":"2020-05-19","close":13.6735},{"date":"2020-05-20","close":14.0438},{"date":"2020-05-21","close":14.0737},{"date":"2020-05-22","close":14.1243},{"date":"2020-05-26","close":14.5245},{"date":"2020-05-27","close":14.9615},{"date":"2020-05-28","close":14.6533},{"date":"2020-05-29","close":14.5797},{"date":"2020-06-01","close":14.7706},{"date":"2020-06-02","close":14.9201},{"date":"2020-06-03","close":15.2904},{"date":"2020-06-04","close":15.318},{"date":"2020-06-05","close":15.8424},{"date":"2020-06-08","close":16.1989},{"date":"2020-06-09","close":15.8677},{"date":"2020-06-10","close":15.4353},{"date":"2020-06-11","close":14.2922},{"date":"2020-06-12","close":14.6395},{"date":"2020-06-15","close":14.9431},{"date":"2020-06-16","close":15.2996},{"date":"2020-06-17","close":15.0443},{"date":"2020-06-18","close":15.0627},{"date":"2020-06-19","close":14.973},{"date":"2020-06-22","close":15.0972},{"date":"2020-06-23","close":15.1524},{"date":"2020-06-24","close":14.6591},{"date":"2020-06-25","close":14.8572},{"date":"2020-06-26","close":14.4655},{"date":"2020-06-29","close":14.8664},{"date":"2020-06-30","close":15.0554},{"date":"2020-07-01","close":14.9747},{"date":"2020-07-02","close":15.0323},{"date":"2020-07-06","close":15.1452},{"date":"2020-07-07","close":14.9033},{"date":"2020-07-08","close":15.0231},{"date":"2020-07-09","close":14.8065},{"date":"2020-07-10","close":14.9885},{"date":"2020-07-13","close":14.7881},{"date":"2020-07-14","close":15.0047},{"date":"2020-07-15","close":15.5047},{"date":"2020-07-16","close":15.4102},{"date":"2020-07-17","close":15.4816},{"date":"2020-07-20","close":15.4494},{"date":"2020-07-21","close":15.6337},{"date":"2020-07-22","close":15.6752},{"date":"2020-07-23","close":15.6867},{"date":"2020-07-24","close":15.4678},{"date":"2020-07-27","close":15.6568},{"date":"2020-07-28","close":15.507},{"date":"2020-07-29","close":15.8664},{"date":"2020-07-30","close":15.8042},{"date":"2020-07-31","close":15.7097},{"date":"2020-08-03","close":15.9678},{"date":"2020-08-04","close":16.0577},{"date":"2020-08-05","close":16.3388},{"date":"2020-08-06","close":16.295},{"date":"2020-08-07","close":16.4517},{"date":"2020-08-10","close":16.5277},{"date":"2020-08-11","close":16.4425},{"date":"2020-08-12","close":16.5047},{"date":"2020-08-13","close":16.5162},{"date":"2020-08-14","close":16.507},{"date":"2020-08-17","close":16.56},{"date":"2020-08-18","close":16.4125},{"date":"2020-08-19","close":16.4056},{"date":"2020-08-20","close":16.3595},{"date":"2020-08-21","close":16.2489},{"date":"2020-08-24","close":16.4402},{"date":"2020-08-25","close":16.4402},{"date":"2020-08-26","close":16.3964},{"date":"2020-08-27","close":16.4171},{"date":"2020-08-28","close":16.5554},{"date":"2020-08-31","close":16.4033},{"date":"2020-09-01","close":16.6268},{"date":"2020-09-02","close":16.7651},{"date":"2020-09-03","close":16.2098},{"date":"2020-09-04","close":16.0922},{"date":"2020-09-08","close":15.719},{"date":"2020-09-09","close":15.9517},{"date":"2020-09-10","close":15.7581},{"date":"2020-09-11","close":15.6683},{"date":"2020-09-14","close":16.0807},{"date":"2020-09-15","close":16.1383},{"date":"2020-09-16","close":16.2512},{"date":"2020-09-17","close":16.1314},{"date":"2020-09-18","close":16.0508},{"date":"2020-09-21","close":15.5807},{"date":"2020-09-22","close":15.6798},{"date":"2020-09-23","close":15.2638},{"date":"2020-09-24","close":15.2406},{"date":"2020-09-25","close":15.4651},{"date":"2020-09-28","close":15.8283},{"date":"2020-09-29","close":15.7589},{"date":"2020-09-30","close":15.8075},{"date":"2020-10-01","close":16.0389},{"date":"2020-10-02","close":16.1453},{"date":"2020-10-05","close":16.5595},{"date":"2020-10-06","close":16.5155},{"date":"2020-10-07","close":16.8533},{"date":"2020-10-08","close":17.0407},{"date":"2020-10-09","close":17.1425},{"date":"2020-10-12","close":17.2652},{"date":"2020-10-13","close":17.1449},{"date":"2020-10-14","close":17.0222},{"date":"2020-10-15","close":17.1495},{"date":"2020-10-16","close":17.1264},{"date":"2020-10-19","close":16.9158},{"date":"2020-10-20","close":16.9713},{"date":"2020-10-21","close":16.8047},{"date":"2020-10-22","close":17.1217},{"date":"2020-10-23","close":17.2166},{"date":"2020-10-26","close":16.8325},{"date":"2020-10-27","close":16.6543},{"date":"2020-10-28","close":16.18},{"date":"2020-10-29","close":16.3443},{"date":"2020-10-30","close":16.1546},{"date":"2020-11-02","close":16.4392},{"date":"2020-11-03","close":16.9042},{"date":"2020-11-04","close":16.9227},{"date":"2020-11-05","close":17.3762},{"date":"2020-11-06","close":17.2328},{"date":"2020-11-09","close":17.9084},{"date":"2020-11-10","close":18.1398},{"date":"2020-11-11","close":18.156},{"date":"2020-11-12","close":17.8598},{"date":"2020-11-13","close":18.2717},{"date":"2020-11-16","close":18.6904},{"date":"2020-11-17","close":18.7714},{"date":"2020-11-18","close":18.5447},{"date":"2020-11-19","close":18.6766},{"date":"2020-11-20","close":18.7043},{"date":"2020-11-23","close":19.0699},{"date":"2020-11-24","close":19.4262},{"date":"2020-11-25","close":19.3337},{"date":"2020-11-27","close":19.4054},{"date":"2020-11-30","close":19.0444},{"date":"2020-12-01","close":19.2689},{"date":"2020-12-02","close":19.2828},{"date":"2020-12-03","close":19.4355},{"date":"2020-12-04","close":19.8774},{"date":"2020-12-07","close":19.845},{"date":"2020-12-08","close":20.0856},{"date":"2020-12-09","close":19.9607},{"date":"2020-12-10","close":20.1704},{"date":"2020-12-11","close":20.0403},{"date":"2020-12-14","close":20.0403},{"date":"2020-12-15","close":20.4769},{"date":"2020-12-16","close":20.449},{"date":"2020-12-17","close":20.658},{"date":"2020-12-18","close":20.5976},{"date":"2020-12-21","close":20.5953},{"date":"2020-12-22","close":20.7949},{"date":"2020-12-23","close":20.9737},{"date":"2020-12-24","close":20.9482},{"date":"2020-12-28","close":20.8623},{"date":"2020-12-29","close":20.521},{"date":"2020-12-30","close":20.7114},{"date":"2020-12-31","close":20.6649},{"date":"2021-01-04","close":20.3817},{"date":"2021-01-05","close":20.709},{"date":"2021-01-06","close":21.4729},{"date":"2021-01-07","close":21.8212},{"date":"2021-01-08","close":21.8235},{"date":"2021-01-11","close":21.8352},{"date":"2021-01-12","close":22.2322},{"date":"2021-01-13","close":22.0859},{"date":"2021-01-14","close":22.4876},{"date":"2021-01-15","close":22.1765},{"date":"2021-01-19","close":22.4389},{"date":"2021-01-20","close":22.5341},{"date":"2021-01-21","close":22.3506},{"date":"2021-01-22","close":22.5224},{"date":"2021-01-25","close":22.5108},{"date":"2021-01-26","close":22.3483},{"date":"2021-01-27","close":21.8862},{"date":"2021-01-28","close":21.8862},{"date":"2021-01-29","close":21.4869},{"date":"2021-02-01","close":22.0},{"date":"2021-02-02","close":22.2949},{"date":"2021-02-03","close":22.3831},{"date":"2021-02-04","close":22.7964},{"date":"2021-02-05","close":23.0518},{"date":"2021-02-08","close":23.5696},{"date":"2021-02-09","close":23.6695},{"date":"2021-02-10","close":23.5534},{"date":"2021-02-11","close":23.6021},{"date":"2021-02-12","close":23.6857},{"date":"2021-02-16","close":23.551},{"date":"2021-02-17","close":23.3862},{"date":"2021-02-18","close":23.0309},{"date":"2021-02-19","close":23.4953},{"date":"2021-02-22","close":23.3723},{"date":"2021-02-23","close":23.226},{"date":"2021-02-24","close":23.7043},{"date":"2021-02-25","close":22.8591},{"date":"2021-02-26","close":22.8475},{"date":"2021-03-01","close":23.5975},{"date":"2021-03-02","close":23.2004},{"date":"2021-03-03","close":22.9427},{"date":"2021-03-04","close":22.3529},{"date":"2021-03-05","close":22.7848},{"date":"2021-03-08","close":22.9079},{"date":"2021-03-09","close":23.2678},{"date":"2021-03-10","close":23.6323},{"date":"2021-03-11","close":24.1246},{"date":"2021-03-12","close":24.2941},{"date":"2021-03-15","close":24.438},{"date":"2021-03-16","close":24.0619},{"date":"2021-03-17","close":24.2499},{"date":"2021-03-18","close":23.5719},{"date":"2021-03-19","close":23.7229},{"date":"2021-03-22","close":23.5603},{"date":"2021-03-23","close":22.7453},{"date":"2021-03-24","close":22.3025},{"date":"2021-03-25","close":22.7935},{"date":"2021-03-26","close":23.1984},{"date":"2021-03-29","close":22.6213},{"date":"2021-03-30","close":22.989},{"date":"2021-03-31","close":23.1938},{"date":"2021-04-01","close":23.5009},{"date":"2021-04-05","close":23.6359},{"date":"2021-04-06","close":23.6266},{"date":"2021-04-07","close":23.3148},{"date":"2021-04-08","close":23.4614},{"date":"2021-04-09","close":23.5103},{"date":"2021-04-12","close":23.4637},{"date":"2021-04-13","close":23.4242},{"date":"2021-04-14","close":23.5801},{"date":"2021-04-15","close":23.7174},{"date":"2021-04-16","close":23.7755},{"date":"2021-04-19","close":23.5172},{"date":"2021-04-20","close":23.0355},{"date":"2021-04-21","close":23.5568},{"date":"2021-04-22","close":23.48},{"date":"2021-04-23","close":23.9035},{"date":"2021-04-26","close":24.1269},{"date":"2021-04-27","close":24.1898},{"date":"2021-04-28","close":24.2107},{"date":"2021-04-29","close":24.1525},{"date":"2021-04-30","close":23.8407},{"date":"2021-05-03","close":23.9454},{"date":"2021-05-04","close":23.729},{"date":"2021-05-05","close":23.6359},{"date":"2021-05-06","close":23.608},{"date":"2021-05-07","close":23.8872},{"date":"2021-05-10","close":23.3334},{"date":"2021-05-11","close":23.2706},{"date":"2021-05-12","close":22.5189},{"date":"2021-05-13","close":22.8889},{"date":"2021-05-14","close":23.4195},{"date":"2021-05-17","close":23.4544},{"date":"2021-05-18","close":23.3055},{"date":"2021-05-19","close":23.11},{"date":"2021-05-20","close":23.2752},{"date":"2021-05-21","close":23.338},{"date":"2021-05-24","close":23.4847},{"date":"2021-05-25","close":23.2845},{"date":"2021-05-26","close":23.6755},{"date":"2021-05-27","close":23.9338},{"date":"2021-05-28","close":23.9268},{"date":"2021-06-01","close":24.1688},{"date":"2021-06-02","close":24.1688},{"date":"2021-06-03","close":23.9733},{"date":"2021-06-04","close":24.0757},{"date":"2021-06-07","close":24.348},{"date":"2021-06-08","close":24.6249},{"date":"2021-06-09","close":24.4411},{"date":"2021-06-10","close":24.3201},{"date":"2021-06-11","close":24.5458},{"date":"2021-06-14","close":24.4248},{"date":"2021-06-15","close":24.3759},{"date":"2021-06-16","close":24.3038},{"date":"2021-06-17","close":24.0059},{"date":"2021-06-18","close":23.4753},{"date":"2021-06-21","close":24.0013},{"date":"2021-06-22","close":24.092},{"date":"2021-06-23","close":24.1718},{"date":"2021-06-24","close":24.4376},{"date":"2021-06-25","close":24.5496},{"date":"2021-06-28","close":24.3723},{"date":"2021-06-29","close":24.2767},{"date":"2021-06-30","close":24.2954},{"date":"2021-07-01","close":24.4516},{"date":"2021-07-02","close":24.2557},{"date":"2021-07-06","close":23.9642},{"date":"2021-07-07","close":23.7753},{"date":"2021-07-08","close":23.5701},{"date":"2021-07-09","close":24.0645},{"date":"2021-07-12","close":24.0995},{"date":"2021-07-13","close":23.6494},{"date":"2021-07-14","close":23.2902},{"date":"2021-07-15","close":23.1573},{"date":"2021-07-16","close":22.8798},{"date":"2021-07-19","close":22.5253},{"date":"2021-07-20","close":23.2366},{"date":"2021-07-21","close":23.6004},{"date":"2021-07-22","close":23.2996},{"date":"2021-07-23","close":23.4302},{"date":"2021-07-26","close":23.5025},{"date":"2021-07-27","close":23.2763},{"date":"2021-07-28","close":23.5678},{"date":"2021-07-29","close":23.7707},{"date":"2021-07-30","close":23.6447},{"date":"2021-08-02","close":23.5141},{"date":"2021-08-03","close":23.6004},{"date":"2021-08-04","close":23.3392},{"date":"2021-08-05","close":23.7403},{"date":"2021-08-06","close":23.836},{"date":"2021-08-09","close":23.7357},{"date":"2021-08-10","close":23.7916},{"date":"2021-08-11","close":23.9409},{"date":"2021-08-12","close":23.9059},{"date":"2021-08-13","close":23.7194},{"date":"2021-08-16","close":23.5421},{"date":"2021-08-17","close":23.2483},{"date":"2021-08-18","close":23.0384},{"date":"2021-08-19","close":22.7515},{"date":"2021-08-20","close":23.1223},{"date":"2021-08-23","close":23.4908},{"date":"2021-08-24","close":23.7986},{"date":"2021-08-25","close":23.9152},{"date":"2021-08-26","close":23.682},{"date":"2021-08-27","close":24.2767},{"date":"2021-08-30","close":24.1671},{"date":"2021-08-31","close":24.1741},{"date":"2021-09-01","close":24.3164},{"date":"2021-09-02","close":24.4819},{"date":"2021-09-03","close":24.3537},{"date":"2021-09-07","close":24.2114},{"date":"2021-09-08","close":23.9502},{"date":"2021-09-09","close":23.9875},{"date":"2021-09-10","close":23.717},{"date":"2021-09-13","close":23.8406},{"date":"2021-09-14","close":23.5491},{"date":"2021-09-15","close":23.8033},{"date":"2021-09-16","close":23.7986},{"date":"2021-09-17","close":23.7543},{"date":"2021-09-20","close":23.2623},{"date":"2021-09-21","close":23.3019},{"date":"2021-09-22","close":23.6483},{"date":"2021-09-23","close":24.0459},{"date":"2021-09-24","close":23.95},{"date":"2021-09-27","close":24.2517},{"date":"2021-09-28","close":23.7372},{"date":"2021-09-29","close":23.6787},{"date":"2021-09-30","close":23.4121},{"date":"2021-10-01","close":23.805},{"date":"2021-10-04","close":23.5524},{"date":"2021-10-05","close":23.6389},{"date":"2021-10-06","close":23.5384},{"date":"2021-10-07","close":23.9102},{"date":"2021-10-08","close":23.7325},{"date":"2021-10-11","close":23.5781},{"date":"2021-10-12","close":23.7231},{"date":"2021-10-13","close":23.8261},{"date":"2021-10-14","close":24.1652},{"date":"2021-10-15","close":24.1418},{"date":"2021-10-18","close":24.1418},{"date":"2021-10-19","close":24.2447},{"date":"2021-10-20","close":24.4084},{"date":"2021-10-21","close":24.4856},{"date":"2021-10-22","close":24.4692},{"date":"2021-10-25","close":24.661},{"date":"2021-10-26","close":24.4692},{"date":"2021-10-27","close":24.0249},{"date":"2021-10-28","close":24.4833},{"date":"2021-10-29","close":24.4552},{"date":"2021-11-01","close":25.068},{"date":"2021-11-02","close":25.0797},{"date":"2021-11-03","close":25.4867},{"date":"2021-11-04","close":25.4165},{"date":"2021-11-05","close":25.7205},{"date":"2021-11-08","close":25.7603},{"date":"2021-11-09","close":25.6808},{"date":"2021-11-10","close":25.3066},{"date":"2021-11-11","close":25.4469},{"date":"2021-11-12","close":25.5241},{"date":"2021-11-15","close":25.475},{"date":"2021-11-16","close":25.4937},{"date":"2021-11-17","close":25.1966},{"date":"2021-11-18","close":25.0633},{"date":"2021-11-19","close":24.8318},{"date":"2021-11-22","close":24.7663},{"date":"2021-11-23","close":24.7078},{"date":"2021-11-24","close":24.7593},{"date":"2021-11-26","close":23.9313},{"date":"2021-11-29","close":23.9149},{"date":"2021-11-30","close":23.3957},{"date":"2021-12-01","close":22.8975},{"date":"2021-12-02","close":23.5243},{"date":"2021-12-03","close":23.0659},{"date":"2021-12-06","close":23.536},{"date":"2021-12-07","close":24.0249},{"date":"2021-12-08","close":24.2086},{"date":"2021-12-09","close":23.7034},{"date":"2021-12-10","close":23.6517},{"date":"2021-12-13","close":23.3508},{"date":"2021-12-14","close":23.1605},{"date":"2021-12-15","close":23.5154},{"date":"2021-12-16","close":23.0688},{"date":"2021-12-17","close":23.2192},{"date":"2021-12-20","close":22.862},{"date":"2021-12-21","close":23.5412},{"date":"2021-12-22","close":23.7645},{"date":"2021-12-23","close":23.9501},{"date":"2021-12-27","close":24.1757},{"date":"2021-12-28","close":24.07},{"date":"2021-12-29","close":24.0841},{"date":"2021-12-30","close":24.0958},{"date":"2021-12-31","close":24.0653},{"date":"2022-01-03","close":24.3144},{"date":"2022-01-04","close":24.2979},{"date":"2022-01-05","close":23.5647},{"date":"2022-01-06","close":23.694},{"date":"2022-01-07","close":23.4401},{"date":"2022-01-10","close":23.3673},{"date":"2022-01-11","close":23.6446},{"date":"2022-01-12","close":23.4989},{"date":"2022-01-13","close":23.3156},{"date":"2022-01-14","close":23.3015},{"date":"2022-01-18","close":22.6482},{"date":"2022-01-19","close":22.298},{"date":"2022-01-20","close":21.9102},{"date":"2022-01-21","close":21.4895},{"date":"2022-01-24","close":21.9713},{"date":"2022-01-25","close":21.5906},{"date":"2022-01-26","close":21.3509},{"date":"2022-01-27","close":20.8785},{"date":"2022-01-28","close":21.2757},{"date":"2022-01-31","close":21.9196},{"date":"2022-02-01","close":22.164},{"date":"2022-02-02","close":21.9925},{"date":"2022-02-03","close":21.5882},{"date":"2022-02-04","close":21.7104},{"date":"2022-02-07","close":21.7927},{"date":"2022-02-08","close":22.1758},{"date":"2022-02-09","close":22.5941},{"date":"2022-02-10","close":22.2886},{"date":"2022-02-11","close":21.9854},{"date":"2022-02-14","close":21.9149},{"date":"2022-02-15","close":22.5118},{"date":"2022-02-16","close":22.5259},{"date":"2022-02-17","close":21.9666},{"date":"2022-02-18","close":21.7739},{"date":"2022-02-22","close":21.459},{"date":"2022-02-23","close":21.0219},{"date":"2022-02-24","close":21.5036},{"date":"2022-02-25","close":22.0324},{"date":"2022-02-28","close":22.117},{"date":"2022-03-01","close":21.694},{"date":"2022-03-02","close":22.2181},{"date":"2022-03-03","close":21.9361},{"date":"2022-03-04","close":21.5342},{"date":"2022-03-07","close":20.9185},{"date":"2022-03-08","close":21.043},{"date":"2022-03-09","close":21.6329},{"date":"2022-03-10","close":21.6141},{"date":"2022-03-11","close":21.3156},{"date":"2022-03-14","close":20.9208},{"date":"2022-03-15","close":21.2404},{"date":"2022-03-16","close":21.9549},{"date":"2022-03-17","close":22.2792},{"date":"2022-03-18","close":22.5142},{"date":"2022-03-21","close":22.3497},{"date":"2022-03-22","close":22.5565},{"date":"2022-03-23","close":22.1696},{"date":"2022-03-24","close":22.4049},{"date":"2022-03-25","close":22.4379},{"date":"2022-03-28","close":22.4144},{"date":"2022-03-29","close":22.9839},{"date":"2022-03-30","close":22.612},{"date":"2022-03-31","close":22.292},{"date":"2022-04-01","close":22.5273},{"date":"2022-04-04","close":22.5979},{"date":"2022-04-05","close":22.0849},{"date":"2022-04-06","close":21.7554},{"date":"2022-04-07","close":21.6801},{"date":"2022-04-08","close":21.5389},{"date":"2022-04-11","close":21.4212},{"date":"2022-04-12","close":21.4824},{"date":"2022-04-13","close":21.8966},{"date":"2022-04-14","close":21.7036},{"date":"2022-04-18","close":21.5671},{"date":"2022-04-19","close":22.0237},{"date":"2022-04-20","close":22.1131},{"date":"2022-04-21","close":21.6095},{"date":"2022-04-22","close":21.0541},{"date":"2022-04-25","close":21.2188},{"date":"2022-04-26","close":20.5457},{"date":"2022-04-27","close":20.4892},{"date":"2022-04-28","close":20.8799},{"date":"2022-04-29","close":20.2774},{"date":"2022-05-02","close":20.4892},{"date":"2022-05-03","close":20.6587},{"date":"2022-05-04","close":21.2},{"date":"2022-05-05","close":20.3574},{"date":"2022-05-06","close":20.0091},{"date":"2022-05-09","close":19.1572},{"date":"2022-05-10","close":19.1054},{"date":"2022-05-11","close":18.6723},{"date":"2022-05-12","close":18.9265},{"date":"2022-05-13","close":19.5478},{"date":"2022-05-16","close":19.4255},{"date":"2022-05-17","close":20.0232},{"date":"2022-05-18","close":19.3219},{"date":"2022-05-19","close":19.3407},{"date":"2022-05-20","close":19.2843},{"date":"2022-05-23","close":19.5055},{"date":"2022-05-24","close":19.1901},{"date":"2022-05-25","close":19.562},{"date":"2022-05-26","close":20.0044},{"date":"2022-05-27","close":20.5128},{"date":"2022-05-31","close":20.2633},{"date":"2022-06-01","close":20.155},{"date":"2022-06-02","close":20.6163},{"date":"2022-06-03","close":20.4469},{"date":"2022-06-06","close":20.5316},{"date":"2022-06-07","close":20.8046},{"date":"2022-06-08","close":20.5033},{"date":"2022-06-09","close":20.0562},{"date":"2022-06-10","close":19.4725},{"date":"2022-06-13","close":18.5029},{"date":"2022-06-14","close":18.4558},{"date":"2022-06-15","close":18.7147},{"date":"2022-06-16","close":17.8298},{"date":"2022-06-17","close":18.0087},{"date":"2022-06-21","close":18.3005},{"date":"2022-06-22","close":18.2476},{"date":"2022-06-23","close":18.4555},{"date":"2022-06-24","close":19.0508},{"date":"2022-06-27","close":19.0933},{"date":"2022-06-28","close":18.7957},{"date":"2022-06-29","close":18.602},{"date":"2022-06-30","close":18.4224},{"date":"2022-07-01","close":18.6539},{"date":"2022-07-05","close":18.739},{"date":"2022-07-06","close":18.5831},{"date":"2022-07-07","close":19.0272},{"date":"2022-07-08","close":19.013},{"date":"2022-07-11","close":18.6823},{"date":"2022-07-12","close":18.6114},{"date":"2022-07-13","close":18.5831},{"date":"2022-07-14","close":18.3752},{"date":"2022-07-15","close":18.7626},{"date":"2022-07-18","close":18.739},{"date":"2022-07-19","close":19.3674},{"date":"2022-07-20","close":19.6745},{"date":"2022-07-21","close":19.7737},{"date":"2022-07-22","close":19.5044},{"date":"2022-07-25","close":19.6225},{"date":"2022-07-26","close":19.4619},{"date":"2022-07-27","close":19.8824},{"date":"2022-07-28","close":20.1801},{"date":"2022-07-29","close":20.3454},{"date":"2022-08-01","close":20.3549},{"date":"2022-08-02","close":20.284},{"date":"2022-08-03","close":20.5486},{"date":"2022-08-04","close":20.4919},{"date":"2022-08-05","close":20.6195},{"date":"2022-08-08","close":20.8085},{"date":"2022-08-09","close":20.5344},{"date":"2022-08-10","close":21.0967},{"date":"2022-08-11","close":21.1959},{"date":"2022-08-12","close":21.5881},{"date":"2022-08-15","close":21.6212},{"date":"2022-08-16","close":21.6873},{"date":"2022-08-17","close":21.3424},{"date":"2022-08-18","close":21.5125},{"date":"2022-08-19","close":21.0778},{"date":"2022-08-22","close":20.6384},{"date":"2022-08-23","close":20.6856},{"date":"2022-08-24","close":20.8179},{"date":"2022-08-25","close":21.1581},{"date":"2022-08-26","close":20.473},{"date":"2022-08-29","close":20.2887},{"date":"2022-08-30","close":20.01},{"date":"2022-08-31","close":19.8919},{"date":"2022-09-01","close":19.684},{"date":"2022-09-02","close":19.5375},{"date":"2022-09-06","close":19.3721},{"date":"2022-09-07","close":19.7926},{"date":"2022-09-08","close":19.9627},{"date":"2022-09-09","close":20.3738},{"date":"2022-09-12","close":20.6053},{"date":"2022-09-13","close":19.8257},{"date":"2022-09-14","close":19.8919},{"date":"2022-09-15","close":19.7407},{"date":"2022-09-16","close":19.4146},{"date":"2022-09-19","close":19.5895},{"date":"2022-09-20","close":19.2823},{"date":"2022-09-21","close":19.0126},{"date":"2022-09-22","close":18.5671},{"date":"2022-09-23","close":18.1357},{"date":"2022-09-26","close":17.8466},{"date":"2022-09-27","close":17.9034},{"date":"2022-09-28","close":18.4343},{"date":"2022-09-29","close":18.0409},{"date":"2022-09-30","close":17.9177},{"date":"2022-10-03","close":18.3869},{"date":"2022-10-04","close":19.1501},{"date":"2022-10-05","close":19.0174},{"date":"2022-10-06","close":18.8989},{"date":"2022-10-07","close":18.368},{"date":"2022-10-10","close":18.2447},{"date":"2022-10-11","close":18.2542},{"date":"2022-10-12","close":18.1878},{"date":"2022-10-13","close":18.6145},{"date":"2022-10-14","close":18.131},{"date":"2022-10-17","close":18.695},{"date":"2022-10-18","close":18.9463},{"date":"2022-10-19","close":18.605},{"date":"2022-10-20","close":18.3822},{"date":"2022-10-21","close":18.7519},{"date":"2022-10-24","close":18.8467},{"date":"2022-10-25","close":19.3492},{"date":"2022-10-26","close":19.4108},{"date":"2022-10-27","close":19.4155},{"date":"2022-10-28","close":19.8516},{"date":"2022-10-31","close":19.8327},{"date":"2022-11-01","close":19.8848},{"date":"2022-11-02","close":19.2496},{"date":"2022-11-03","close":19.1406},{"date":"2022-11-04","close":19.3634},{"date":"2022-11-07","close":19.4819},{"date":"2022-11-08","close":19.5103},{"date":"2022-11-09","close":18.9984},{"date":"2022-11-10","close":20.2166},{"date":"2022-11-11","close":20.4299},{"date":"2022-11-14","close":20.1977},{"date":"2022-11-15","close":20.5058},{"date":"2022-11-16","close":20.1218},{"date":"2022-11-17","close":19.9654},{"date":"2022-11-18","close":20.0555},{"date":"2022-11-21","close":19.9559},{"date":"2022-11-22","close":20.2166},{"date":"2022-11-23","close":20.2877},{"date":"2022-11-25","close":20.3493},{"date":"2022-11-28","close":19.9512},{"date":"2022-11-29","close":20.0128},{"date":"2022-11-30","close":20.5532},{"date":"2022-12-01","close":20.52},{"date":"2022-12-02","close":20.6385},{"date":"2022-12-05","close":20.0697},{"date":"2022-12-06","close":19.7805},{"date":"2022-12-07","close":19.7224},{"date":"2022-12-08","close":19.8653},{"date":"2022-12-09","close":19.651},{"date":"2022-12-12","close":19.9034},{"date":"2022-12-13","close":20.0511},{"date":"2022-12-14","close":19.9511},{"date":"2022-12-15","close":19.4604},{"date":"2022-12-16","close":19.2937},{"date":"2022-12-19","close":19.0221},{"date":"2022-12-20","close":19.1174},{"date":"2022-12-21","close":19.4366},{"date":"2022-12-22","close":19.1889},{"date":"2022-12-23","close":19.2794},{"date":"2022-12-27","close":19.1889},{"date":"2022-12-28","close":18.8697},{"date":"2022-12-29","close":19.3413},{"date":"2022-12-30","close":19.2984},{"date":"2023-01-03","close":19.1889},{"date":"2023-01-04","close":19.4604},{"date":"2023-01-05","close":19.2508},{"date":"2023-01-06","close":19.7081},{"date":"2023-01-09","close":19.7605},{"date":"2023-01-10","close":20.0082},{"date":"2023-01-11","close":20.2845},{"date":"2023-01-12","close":20.5704},{"date":"2023-01-13","close":20.699},{"date":"2023-01-17","close":20.6799},{"date":"2023-01-18","close":20.3846},{"date":"2023-01-19","close":20.1559},{"date":"2023-01-20","close":20.5418},{"date":"2023-01-23","close":20.8372},{"date":"2023-01-24","close":20.7657},{"date":"2023-01-25","close":20.8181},{"date":"2023-01-26","close":20.961},{"date":"2023-01-27","close":21.0992},{"date":"2023-01-30","close":20.8181},{"date":"2023-01-31","close":21.3135},{"date":"2023-02-01","close":21.6851},{"date":"2023-02-02","close":22.0853},{"date":"2023-02-03","close":21.9185},{"date":"2023-02-06","close":21.6137},{"date":"2023-02-07","close":21.7709},{"date":"2023-02-08","close":21.485},{"date":"2023-02-09","close":21.1516},{"date":"2023-02-10","close":21.1849},{"date":"2023-02-13","close":21.4422},{"date":"2023-02-14","close":21.4707},{"date":"2023-02-15","close":21.6946},{"date":"2023-02-16","close":21.4707},{"date":"2023-02-17","close":21.4612},{"date":"2023-02-21","close":20.8705},{"date":"2023-02-22","close":20.9181},{"date":"2023-02-23","close":21.0563},{"date":"2023-02-24","close":20.8657},{"date":"2023-02-27","close":20.9277},{"date":"2023-02-28","close":20.9181},{"date":"2023-03-01","close":20.9515},{"date":"2023-03-02","close":21.0277},{"date":"2023-03-03","close":21.304},{"date":"2023-03-06","close":20.9991},{"date":"2023-03-07","close":20.7466},{"date":"2023-03-08","close":20.7657},{"date":"2023-03-09","close":20.1797},{"date":"2023-03-10","close":19.5985},{"date":"2023-03-13","close":19.2413},{"date":"2023-03-14","close":19.6033},{"date":"2023-03-15","close":19.2841},{"date":"2023-03-16","close":19.5509},{"date":"2023-03-17","close":19.0555},{"date":"2023-03-20","close":19.3032},{"date":"2023-03-21","close":19.6795},{"date":"2023-03-22","close":19.128},{"date":"2023-03-23","close":19.0324},{"date":"2023-03-24","close":19.1853},{"date":"2023-03-27","close":19.3813},{"date":"2023-03-28","close":19.3861},{"date":"2023-03-29","close":19.6203},{"date":"2023-03-30","close":19.6489},{"date":"2023-03-31","close":20.0409},{"date":"2023-04-03","close":20.0313},{"date":"2023-04-04","close":19.6824},{"date":"2023-04-05","close":19.4864},{"date":"2023-04-06","close":19.5103},{"date":"2023-04-10","close":19.7206},{"date":"2023-04-11","close":19.864},{"date":"2023-04-12","close":19.7398},{"date":"2023-04-13","close":19.9644},{"date":"2023-04-14","close":19.7971},{"date":"2023-04-17","close":20.017},{"date":"2023-04-18","close":19.9453},{"date":"2023-04-19","close":20.0074},{"date":"2023-04-20","close":19.8879},{"date":"2023-04-21","close":19.907},{"date":"2023-04-24","close":19.8784},{"date":"2023-04-25","close":19.41},{"date":"2023-04-26","close":19.2379},{"date":"2023-04-27","close":19.496},{"date":"2023-04-28","close":19.6824},{"date":"2023-05-01","close":19.6872},{"date":"2023-05-02","close":19.3},{"date":"2023-05-03","close":19.3239},{"date":"2023-05-04","close":19.0754},{"date":"2023-05-05","close":19.5295},{"date":"2023-05-08","close":19.4912},{"date":"2023-05-09","close":19.4147},{"date":"2023-05-10","close":19.4912},{"date":"2023-05-11","close":19.3335},{"date":"2023-05-12","close":19.2953},{"date":"2023-05-15","close":19.5342},{"date":"2023-05-16","close":19.2236},{"date":"2023-05-17","close":19.625},{"date":"2023-05-18","close":19.778},{"date":"2023-05-19","close":19.6155},{"date":"2023-05-22","close":19.8449},{"date":"2023-05-23","close":19.7015},{"date":"2023-05-24","close":19.5008},{"date":"2023-05-25","close":19.3813},{"date":"2023-05-26","close":19.6011},{"date":"2023-05-30","close":19.5677},{"date":"2023-05-31","close":19.3478},{"date":"2023-06-01","close":19.5438},{"date":"2023-06-02","close":20.2034},{"date":"2023-06-05","close":19.9596},{"date":"2023-06-06","close":20.4615},{"date":"2023-06-07","close":20.7913},{"date":"2023-06-08","close":20.7244},{"date":"2023-06-09","close":20.581},{"date":"2023-06-12","close":20.6861},{"date":"2023-06-13","close":20.9442},{"date":"2023-06-14","close":20.7435},{"date":"2023-06-15","close":20.9347},{"date":"2023-06-16","close":20.7913},{"date":"2023-06-20","close":20.6766},{"date":"2023-06-21","close":20.6238},{"date":"2023-06-22","close":20.4847},{"date":"2023-06-23","close":20.1873},{"date":"2023-06-26","close":20.2641},{"date":"2023-06-27","close":20.5998},{"date":"2023-06-28","close":20.6766},{"date":"2023-06-29","close":20.9212},{"date":"2023-06-30","close":21.0075},{"date":"2023-07-03","close":21.1178},{"date":"2023-07-05","close":20.8924},{"date":"2023-07-06","close":20.5998},{"date":"2023-07-07","close":20.8252},{"date":"2023-07-10","close":21.1514},{"date":"2023-07-11","close":21.372},{"date":"2023-07-12","close":21.5926},{"date":"2023-07-13","close":21.7317},{"date":"2023-07-14","close":21.5255},{"date":"2023-07-17","close":21.6838},{"date":"2023-07-18","close":21.9284},{"date":"2023-07-19","close":22.0099},{"date":"2023-07-20","close":21.8229},{"date":"2023-07-21","close":21.7365},{"date":"2023-07-24","close":21.7845},{"date":"2023-07-25","close":21.7989},{"date":"2023-07-26","close":21.9332},{"date":"2023-07-27","close":21.631},{"date":"2023-07-28","close":21.914},{"date":"2023-07-31","close":22.1106},{"date":"2023-08-01","close":22.0195},{"date":"2023-08-02","close":21.7461},{"date":"2023-08-03","close":21.6838},{"date":"2023-08-04","close":21.6502},{"date":"2023-08-07","close":21.703},{"date":"2023-08-08","close":21.5495},{"date":"2023-08-09","close":21.396},{"date":"2023-08-10","close":21.3528},{"date":"2023-08-11","close":21.372},{"date":"2023-08-14","close":21.3768},{"date":"2023-08-15","close":21.0986},{"date":"2023-08-16","close":20.8396},{"date":"2023-08-17","close":20.5902},{"date":"2023-08-18","close":20.7053},{"date":"2023-08-21","close":20.691},{"date":"2023-08-22","close":20.619},{"date":"2023-08-23","close":20.8348},{"date":"2023-08-24","close":20.5902},{"date":"2023-08-25","close":20.6718},{"date":"2023-08-28","close":20.8444},{"date":"2023-08-29","close":21.1418},{"date":"2023-08-30","close":21.2281},{"date":"2023-08-31","close":21.2089},{"date":"2023-09-01","close":21.4488},{"date":"2023-09-05","close":20.9883},{"date":"2023-09-06","close":20.926},{"date":"2023-09-07","close":20.7293},{"date":"2023-09-08","close":20.6861},{"date":"2023-09-11","close":20.7053},{"date":"2023-09-12","close":20.6814},{"date":"2023-09-13","close":20.5423},{"date":"2023-09-14","close":20.8204},{"date":"2023-09-15","close":20.619},{"date":"2023-09-18","close":20.4943},{"date":"2023-09-19","close":20.4272},{"date":"2023-09-20","close":20.251},{"date":"2023-09-21","close":19.9188},{"date":"2023-09-22","close":19.8563},{"date":"2023-09-25","close":19.9285},{"date":"2023-09-26","close":19.6637},{"date":"2023-09-27","close":19.8177},{"date":"2023-09-28","close":20.0151},{"date":"2023-09-29","close":19.9381},{"date":"2023-10-02","close":19.6541},{"date":"2023-10-03","close":19.3075},{"date":"2023-10-04","close":19.3412},{"date":"2023-10-05","close":19.3556},{"date":"2023-10-06","close":19.5145},{"date":"2023-10-09","close":19.6156},{"date":"2023-10-10","close":19.8274},{"date":"2023-10-11","close":19.837},{"date":"2023-10-12","close":19.399},{"date":"2023-10-13","close":19.2642},{"date":"2023-10-16","close":19.5867},{"date":"2023-10-17","close":19.8129},{"date":"2023-10-18","close":19.3797},{"date":"2023-10-19","close":19.1101},{"date":"2023-10-20","close":18.8839},{"date":"2023-10-23","close":18.7058},{"date":"2023-10-24","close":18.8454},{"date":"2023-10-25","close":18.5277},{"date":"2023-10-26","close":18.5951},{"date":"2023-10-27","close":18.3544},{"date":"2023-10-30","close":18.4892},{"date":"2023-10-31","close":18.6577},{"date":"2023-11-01","close":18.7395},{"date":"2023-11-02","close":19.2016},{"date":"2023-11-03","close":19.7118},{"date":"2023-11-06","close":19.4808},{"date":"2023-11-07","close":19.4567},{"date":"2023-11-08","close":19.2546},{"date":"2023-11-09","close":18.9898},{"date":"2023-11-10","close":19.1727},{"date":"2023-11-13","close":19.1872},{"date":"2023-11-14","close":20.1547},{"date":"2023-11-15","close":20.2606},{"date":"2023-11-16","close":19.9718},{"date":"2023-11-17","close":20.2125},{"date":"2023-11-20","close":20.3184},{"date":"2023-11-21","close":20.0921},{"date":"2023-11-22","close":20.2317},{"date":"2023-11-24","close":20.3617},{"date":"2023-11-27","close":20.3039},{"date":"2023-11-28","close":20.2317},{"date":"2023-11-29","close":20.3569},{"date":"2023-11-30","close":20.4339},{"date":"2023-12-01","close":21.0597},{"date":"2023-12-04","close":21.2859},{"date":"2023-12-05","close":20.9826},{"date":"2023-12-06","close":20.9696},{"date":"2023-12-07","close":21.139},{"date":"2023-12-08","close":21.2745},{"date":"2023-12-11","close":21.3229},{"date":"2023-12-12","close":21.3035},{"date":"2023-12-13","close":22.0052},{"date":"2023-12-14","close":22.5811},{"date":"2023-12-15","close":22.3779},{"date":"2023-12-18","close":22.3924},{"date":"2023-12-19","close":22.8086},{"date":"2023-12-20","close":22.3585},{"date":"2023-12-21","close":22.7505},{"date":"2023-12-22","close":22.9247},{"date":"2023-12-26","close":23.1861},{"date":"2023-12-27","close":23.2393},{"date":"2023-12-28","close":23.1861},{"date":"2023-12-29","close":22.8618},{"date":"2024-01-02","close":22.7215},{"date":"2024-01-03","close":22.0972},{"date":"2024-01-04","close":22.0633},{"date":"2024-01-05","close":22.0439},{"date":"2024-01-08","close":22.4698},{"date":"2024-01-09","close":22.2617},{"date":"2024-01-10","close":22.2908},{"date":"2024-01-11","close":22.1601},{"date":"2024-01-12","close":22.1069},{"date":"2024-01-16","close":21.8842},{"date":"2024-01-17","close":21.7003},{"date":"2024-01-18","close":21.8358},{"date":"2024-01-19","close":22.0391},{"date":"2024-01-22","close":22.4408},{"date":"2024-01-23","close":22.3537},{"date":"2024-01-24","close":22.1553},{"date":"2024-01-25","close":22.3198},{"date":"2024-01-26","close":22.344},{"date":"2024-01-29","close":22.6828},{"date":"2024-01-30","close":22.5231},{"date":"2024-01-31","close":22.0004},{"date":"2024-02-01","close":22.2908},{"date":"2024-02-02","close":22.194},{"date":"2024-02-05","close":21.8842},{"date":"2024-02-06","close":22.073},{"date":"2024-02-07","close":22.0488},{"date":"2024-02-08","close":22.3779},{"date":"2024-02-09","close":22.6586},{"date":"2024-02-12","close":22.9925},{"date":"2024-02-13","close":22.1698},{"date":"2024-02-14","close":22.6199},{"date":"2024-02-15","close":23.0844},{"date":"2024-02-16","close":22.857},{"date":"2024-02-20","close":22.5908},{"date":"2024-02-21","close":22.5182},{"date":"2024-02-22","close":22.644},{"date":"2024-02-23","close":22.7457},{"date":"2024-02-26","close":22.8376},{"date":"2024-02-27","close":23.1135},{"date":"2024-02-28","close":22.978},{"date":"2024-02-29","close":23.0699},{"date":"2024-03-01","close":23.2925},{"date":"2024-03-04","close":23.2442},{"date":"2024-03-05","close":23.036},{"date":"2024-03-06","close":23.1764},{"date":"2024-03-07","close":23.3458},{"date":"2024-03-08","close":23.3409},{"date":"2024-03-11","close":23.1958},{"date":"2024-03-12","close":23.1619},{"date":"2024-03-13","close":23.2199},{"date":"2024-03-14","close":22.8231},{"date":"2024-03-15","close":22.8957},{"date":"2024-03-18","close":22.7941},{"date":"2024-03-19","close":22.9635},{"date":"2024-03-20","close":23.3796},{"date":"2024-03-21","close":23.6222},{"date":"2024-03-22","close":23.3408},{"date":"2024-03-25","close":23.3457},{"date":"2024-03-26","close":23.3263},{"date":"2024-03-27","close":23.8016},{"date":"2024-03-28","close":23.8841},{"date":"2024-04-01","close":23.6707},{"date":"2024-04-02","close":23.2535},{"date":"2024-04-03","close":23.3748},{"date":"2024-04-04","close":23.1371},{"date":"2024-04-05","close":23.2535},{"date":"2024-04-08","close":23.399},{"date":"2024-04-09","close":23.5252},{"date":"2024-04-10","close":22.9334},{"date":"2024-04-11","close":23.0304},{"date":"2024-04-12","close":22.6132},{"date":"2024-04-15","close":22.2883},{"date":"2024-04-16","close":22.167},{"date":"2024-04-17","close":21.9487},{"date":"2024-04-18","close":21.9439},{"date":"2024-04-19","close":22.0409},{"date":"2024-04-22","close":22.2883},{"date":"2024-04-23","close":22.6423},{"date":"2024-04-24","close":22.6035},{"date":"2024-04-25","close":22.4338},{"date":"2024-04-26","close":22.5987},{"date":"2024-04-29","close":22.7733},{"date":"2024-04-30","close":22.3416},{"date":"2024-05-01","close":22.3998},{"date":"2024-05-02","close":22.7539},{"date":"2024-05-03","close":22.9722},{"date":"2024-05-06","close":23.2729},{"date":"2024-05-07","close":23.302},{"date":"2024-05-08","close":23.1759},{"date":"2024-05-09","close":23.4136},{"date":"2024-05-10","close":23.2972},{"date":"2024-05-13","close":23.3263},{"date":"2024-05-14","close":23.5688},{"date":"2024-05-15","close":23.7871},{"date":"2024-05-16","close":23.6222},{"date":"2024-05-17","close":23.6173},{"date":"2024-05-20","close":23.6804},{"date":"2024-05-21","close":23.6319},{"date":"2024-05-22","close":23.4815},{"date":"2024-05-23","close":23.108},{"date":"2024-05-24","close":23.3311},{"date":"2024-05-28","close":23.2487},{"date":"2024-05-29","close":22.9479},{"date":"2024-05-30","close":23.142},{"date":"2024-05-31","close":23.3505},{"date":"2024-06-03","close":23.2535},{"date":"2024-06-04","close":22.9431},{"date":"2024-06-05","close":23.2535},{"date":"2024-06-06","close":23.1129},{"date":"2024-06-07","close":22.8897},{"date":"2024-06-10","close":22.9576},{"date":"2024-06-11","close":22.8655},{"date":"2024-06-12","close":23.2196},{"date":"2024-06-13","close":22.9625},{"date":"2024-06-14","close":22.6569},{"date":"2024-06-17","close":22.8267},{"date":"2024-06-18","close":22.8703},{"date":"2024-06-20","close":22.7539},{"date":"2024-06-21","close":22.8364},{"date":"2024-06-24","close":22.9528},{"date":"2024-06-25","close":22.8461},{"date":"2024-06-26","close":22.7974},{"date":"2024-06-27","close":22.9824},{"date":"2024-06-28","close":23.0943},{"date":"2024-07-01","close":22.9045},{"date":"2024-07-02","close":22.9531},{"date":"2024-07-03","close":22.9872},{"date":"2024-07-05","close":22.8558},{"date":"2024-07-08","close":22.9678},{"date":"2024-07-09","close":22.8704},{"date":"2024-07-10","close":23.0894},{"date":"2024-07-11","close":23.7854},{"date":"2024-07-12","close":24.0434},{"date":"2024-07-15","close":24.3889},{"date":"2024-07-16","close":25.119},{"date":"2024-07-17","close":24.827},{"date":"2024-07-18","close":24.3938},{"date":"2024-07-19","close":24.2965},{"date":"2024-07-22","close":24.6761},{"date":"2024-07-23","close":24.8513},{"date":"2024-07-24","close":24.3062},{"date":"2024-07-25","close":24.5788},{"date":"2024-07-26","close":25.0168},{"date":"2024-07-29","close":24.8318},{"date":"2024-07-30","close":24.861},{"date":"2024-07-31","close":25.0314},{"date":"2024-08-01","close":24.3305},{"date":"2024-08-02","close":23.5275},{"date":"2024-08-05","close":22.8266},{"date":"2024-08-06","close":23.0992},{"date":"2024-08-07","close":22.8363},{"date":"2024-08-08","close":23.3815},{"date":"2024-08-09","close":23.3668},{"date":"2024-08-12","close":23.1868},{"date":"2024-08-13","close":23.5615},{"date":"2024-08-14","close":23.4691},{"date":"2024-08-15","close":24.0093},{"date":"2024-08-16","close":24.0726},{"date":"2024-08-19","close":24.3257},{"date":"2024-08-20","close":24.0726},{"date":"2024-08-21","close":24.4133},{"date":"2024-08-22","close":24.1991},{"date":"2024-08-23","close":24.8951},{"date":"2024-08-26","close":24.8708},{"date":"2024-08-27","close":24.6956},{"date":"2024-08-28","close":24.5398},{"date":"2024-08-29","close":24.7199},{"date":"2024-08-30","close":24.8805},{"date":"2024-09-03","close":24.1699},{"date":"2024-09-04","close":24.1164},{"date":"2024-09-05","close":23.9752},{"date":"2024-09-06","close":23.5469},{"date":"2024-09-09","close":23.6345},{"date":"2024-09-10","close":23.5859},{"date":"2024-09-11","close":23.7075},{"date":"2024-09-12","close":23.9898},{"date":"2024-09-13","close":24.5203},{"date":"2024-09-16","close":24.6177},{"date":"2024-09-17","close":24.8075},{"date":"2024-09-18","close":24.8172},{"date":"2024-09-19","close":25.2893},{"date":"2024-09-20","close":25.1093},{"date":"2024-09-23","close":25.0557},{"date":"2024-09-24","close":25.119},{"date":"2024-09-25","close":24.8138},{"date":"2024-09-26","close":24.9798},{"date":"2024-09-27","close":25.097},{"date":"2024-09-30","close":25.1507},{"date":"2024-10-01","close":24.8187},{"date":"2024-10-02","close":24.804},{"date":"2024-10-03","close":24.6526},{"date":"2024-10-04","close":24.9749},{"date":"2024-10-07","close":24.7601},{"date":"2024-10-08","close":24.7894},{"date":"2024-10-09","close":24.8773},{"date":"2024-10-10","close":24.7405},{"date":"2024-10-11","close":25.2386},{"date":"2024-10-14","close":25.3852},{"date":"2024-10-15","close":25.4047},{"date":"2024-10-16","close":25.7856},{"date":"2024-10-17","close":25.7465},{"date":"2024-10-18","close":25.7172},{"date":"2024-10-21","close":25.3363},{"date":"2024-10-22","close":25.1996},{"date":"2024-10-23","close":24.9945},{"date":"2024-10-24","close":25.0628},{"date":"2024-10-25","close":24.9945},{"date":"2024-10-28","close":25.3559},{"date":"2024-10-29","close":25.2777},{"date":"2024-10-30","close":25.2973},{"date":"2024-10-31","close":24.8968},{"date":"2024-11-01","close":25.0238},{"date":"2024-11-04","close":25.1117},{"date":"2024-11-05","close":25.5317},{"date":"2024-11-06","close":26.8502},{"date":"2024-11-07","close":26.8307},{"date":"2024-11-08","close":27.0163},{"date":"2024-11-11","close":27.3875},{"date":"2024-11-12","close":26.9479},{"date":"2024-11-13","close":26.7135},{"date":"2024-11-14","close":26.3912},{"date":"2024-11-15","close":26.02},{"date":"2024-11-18","close":26.0982},{"date":"2024-11-19","close":26.2447},{"date":"2024-11-20","close":26.2935},{"date":"2024-11-21","close":26.7428},{"date":"2024-11-22","close":27.2116},{"date":"2024-11-25","close":27.6609},{"date":"2024-11-26","close":27.4558},{"date":"2024-11-27","close":27.4656},{"date":"2024-11-29","close":27.5437},{"date":"2024-12-02","close":27.5437},{"date":"2024-12-03","close":27.3875},{"date":"2024-12-04","close":27.5047},{"date":"2024-12-05","close":27.1921},{"date":"2024-12-06","close":27.2995},{"date":"2024-12-09","close":27.1237},{"date":"2024-12-10","close":26.9577},{"date":"2024-12-11","close":27.1139},{"date":"2024-12-12","close":26.8191},{"date":"2024-12-13","close":26.6717},{"date":"2024-12-16","close":26.8191},{"date":"2024-12-17","close":26.5046},{"date":"2024-12-18","close":25.3843},{"date":"2024-12-19","close":25.286},{"date":"2024-12-20","close":25.5514},{"date":"2024-12-23","close":25.5219},{"date":"2024-12-24","close":25.7578},{"date":"2024-12-26","close":25.9641},{"date":"2024-12-27","close":25.5907},{"date":"2024-12-30","close":25.3941},{"date":"2024-12-31","close":25.4138},{"date":"2025-01-02","close":25.404},{"date":"2025-01-03","close":25.8069},{"date":"2025-01-06","close":25.8167},{"date":"2025-01-07","close":25.6202},{"date":"2025-01-08","close":25.5219},{"date":"2025-01-10","close":25.0207},{"date":"2025-01-13","close":25.1091},{"date":"2025-01-14","close":25.3745},{"date":"2025-01-15","close":25.856},{"date":"2025-01-16","close":25.974},{"date":"2025-01-17","close":26.0919},{"date":"2025-01-21","close":26.5734},{"date":"2025-01-22","close":26.426},{"date":"2025-01-23","close":26.5046},{"date":"2025-01-24","close":26.4555},{"date":"2025-01-27","close":26.1902},{"date":"2025-01-28","close":26.2688},{"date":"2025-01-29","close":26.1803},{"date":"2025-01-30","close":26.4948},{"date":"2025-01-31","close":26.2491},{"date":"2025-02-03","close":25.9445},{"date":"2025-02-04","close":26.2295},{"date":"2025-02-05","close":26.4752},{"date":"2025-02-06","close":26.4457},{"date":"2025-02-07","close":26.1803},{"date":"2025-02-10","close":26.2295},{"date":"2025-02-11","close":26.0821},{"date":"2025-02-12","close":25.8659},{"date":"2025-02-13","close":26.1607},{"date":"2025-02-14","close":26.141},{"date":"2025-02-18","close":26.3278},{"date":"2025-02-19","close":26.1705},{"date":"2025-02-20","close":25.8757},{"date":"2025-02-21","close":25.1681},{"date":"2025-02-24","close":25.001},{"date":"2025-02-25","close":24.9126},{"date":"2025-02-26","close":24.9224},{"date":"2025-02-27","close":24.5686},{"date":"2025-02-28","close":24.834},{"date":"2025-03-03","close":24.1461},{"date":"2025-03-04","close":23.8217},{"date":"2025-03-05","close":24.0969},{"date":"2025-03-06","close":23.7038},{"date":"2025-03-07","close":23.8021},{"date":"2025-03-10","close":23.1338},{"date":"2025-03-11","close":23.0945},{"date":"2025-03-12","close":23.1535},{"date":"2025-03-13","close":22.7604},{"date":"2025-03-14","close":23.3304},{"date":"2025-03-17","close":23.635},{"date":"2025-03-18","close":23.4287},{"date":"2025-03-19","close":23.7628},{"date":"2025-03-20","close":23.6154},{"date":"2025-03-21","close":23.5073},{"date":"2025-03-24","close":24.1067},{"date":"2025-03-25","close":23.979},{"date":"2025-03-26","close":23.7672},{"date":"2025-03-27","close":23.6293},{"date":"2025-03-28","close":23.127},{"date":"2025-03-31","close":23.0777},{"date":"2025-04-01","close":23.127},{"date":"2025-04-02","close":23.4816},{"date":"2025-04-03","close":21.8564},{"date":"2025-04-04","close":20.8714},{"date":"2025-04-07","close":20.6646},{"date":"2025-04-08","close":20.113},{"date":"2025-04-09","close":21.9746},{"date":"2025-04-10","close":21.029},{"date":"2025-04-11","close":21.295},{"date":"2025-04-14","close":21.5609},{"date":"2025-04-15","close":21.551},{"date":"2025-04-16","close":21.3344},{"date":"2025-04-17","close":21.5018},{"date":"2025-04-21","close":21.0192},{"date":"2025-04-22","close":21.5904},{"date":"2025-04-23","close":21.9155},{"date":"2025-04-24","close":22.4178},{"date":"2025-04-25","close":22.3981},{"date":"2025-04-28","close":22.4966},{"date":"2025-04-29","close":22.605},{"date":"2025-04-30","close":22.4868},{"date":"2025-05-01","close":22.605},{"date":"2025-05-02","close":23.1664},{"date":"2025-05-05","close":23.0285},{"date":"2025-05-06","close":22.802},{"date":"2025-05-07","close":22.8808},{"date":"2025-05-08","close":23.324},{"date":"2025-05-09","close":23.2944},{"date":"2025-05-12","close":24.1514},{"date":"2025-05-13","close":24.24},{"date":"2025-05-14","close":24.1218},{"date":"2025-05-15","close":24.1908},{"date":"2025-05-16","close":24.4173},{"date":"2025-05-19","close":24.2991},{"date":"2025-05-20","close":24.2696},{"date":"2025-05-21","close":23.5702},{"date":"2025-05-22","close":23.5998},{"date":"2025-05-23","close":23.5604},{"date":"2025-05-27","close":24.112},{"date":"2025-05-28","close":23.8756},{"date":"2025-05-29","close":23.9347},{"date":"2025-05-30","close":23.7968},{"date":"2025-06-02","close":23.8263},{"date":"2025-06-03","close":24.2203},{"date":"2025-06-04","close":24.1415},{"date":"2025-06-05","close":24.1711},{"date":"2025-06-06","close":24.5059},{"date":"2025-06-09","close":24.634},{"date":"2025-06-10","close":24.7522},{"date":"2025-06-11","close":24.6241},{"date":"2025-06-12","close":24.5552},{"date":"2025-06-13","close":24.1317},{"date":"2025-06-16","close":24.4074},{"date":"2025-06-17","close":24.1514},{"date":"2025-06-18","close":24.2696},{"date":"2025-06-20","close":24.2597},{"date":"2025-06-23","close":24.5059},{"date":"2025-06-24","close":24.8408},{"date":"2025-06-25","close":24.577},{"date":"2025-06-26","close":24.9525},{"date":"2025-06-27","close":24.9723},{"date":"2025-06-30","close":25.0019},{"date":"2025-07-01","close":25.249},{"date":"2025-07-02","close":25.5948},{"date":"2025-07-03","close":25.7727},{"date":"2025-07-07","close":25.4268},{"date":"2025-07-08","close":25.5652},{"date":"2025-07-09","close":25.8123},{"date":"2025-07-10","close":25.921},{"date":"2025-07-11","close":25.6245},{"date":"2025-07-14","close":25.7628},{"date":"2025-07-15","close":25.3181},{"date":"2025-07-16","close":25.5355},{"date":"2025-07-17","close":25.8715},{"date":"2025-07-18","close":25.7727},{"date":"2025-07-21","close":25.6541},{"date":"2025-07-22","close":25.8913},{"date":"2025-07-23","close":26.2174},{"date":"2025-07-24","close":25.8913},{"date":"2025-07-25","close":26.0395},{"date":"2025-07-28","close":25.9704},{"date":"2025-07-29","close":25.8235},{"date":"2025-07-30","close":25.7247},{"date":"2025-07-31","close":25.4479},{"date":"2025-08-01","close":24.9933},{"date":"2025-08-04","close":25.5171},{"date":"2025-08-05","close":25.5764},{"date":"2025-08-06","close":25.5369},{"date":"2025-08-07","close":25.4875},{"date":"2025-08-08","close":25.4677},{"date":"2025-08-11","close":25.4084},{"date":"2025-08-12","close":26.1002},{"date":"2025-08-13","close":26.6141},{"date":"2025-08-14","close":26.3275},{"date":"2025-08-15","close":26.1891},{"date":"2025-08-18","close":26.2781},{"date":"2025-08-19","close":26.12},{"date":"2025-08-20","close":25.9915},{"date":"2025-08-21","close":26.0113},{"date":"2025-08-22","close":26.9402},{"date":"2025-08-25","close":26.7228},{"date":"2025-08-26","close":26.8711},{"date":"2025-08-27","close":27.0588},{"date":"2025-08-28","close":27.1577},{"date":"2025-08-29","close":26.9896},{"date":"2025-09-02","close":26.8612},{"date":"2025-09-03","close":26.8216},{"date":"2025-09-04","close":27.1577},{"date":"2025-09-05","close":27.3257},{"date":"2025-09-08","close":27.3553},{"date":"2025-09-09","close":27.1873},{"date":"2025-09-10","close":27.1379},{"date":"2025-09-11","close":27.6221},{"date":"2025-09-12","close":27.3751},{"date":"2025-09-15","close":27.4442},{"date":"2025-09-16","close":27.3948},{"date":"2025-09-17","close":27.4146},{"date":"2025-09-18","close":27.9977},{"date":"2025-09-19","close":27.7704},{"date":"2025-09-22","close":27.8593},{"date":"2025-09-23","close":27.8198},{"date":"2025-09-24","close":27.6111},{"date":"2025-09-25","close":27.3632},{"date":"2025-09-26","close":27.621},{"date":"2025-09-29","close":27.6309},{"date":"2025-09-30","close":27.6606},{"date":"2025-10-01","close":27.7003},{"date":"2025-10-02","close":27.8391},{"date":"2025-10-03","close":28.0176},{"date":"2025-10-06","close":28.087},{"date":"2025-10-07","close":27.7499},{"date":"2025-10-08","close":28.0374},{"date":"2025-10-09","close":27.7994},{"date":"2025-10-10","close":26.9369},{"date":"2025-10-13","close":27.5417},{"date":"2025-10-14","close":27.8986},{"date":"2025-10-15","close":28.1365},{"date":"2025-10-16","close":27.6408},{"date":"2025-10-17","close":27.5318},{"date":"2025-10-20","close":28.0473},{"date":"2025-10-21","close":28.0374},{"date":"2025-10-22","close":27.6706},{"date":"2025-10-23","close":27.9878},{"date":"2025-10-24","close":28.2555},{"date":"2025-10-27","close":28.4042},{"date":"2025-10-28","close":28.2357},{"date":"2025-10-29","close":27.9085},{"date":"2025-10-30","close":27.6706},{"date":"2025-10-31","close":27.8292},{"date":"2025-11-03","close":27.7499},{"date":"2025-11-04","close":27.2839},{"date":"2025-11-05","close":27.6507},{"date":"2025-11-06","close":27.2542},{"date":"2025-11-07","close":27.502},{"date":"2025-11-10","close":27.7598},{"date":"2025-11-11","close":27.8788},{"date":"2025-11-12","close":27.849},{"date":"2025-11-13","close":27.1848},{"date":"2025-11-14","close":27.1947},{"date":"2025-11-17","close":26.6494},{"date":"2025-11-18","close":26.7287},{"date":"2025-11-19","close":26.7089},{"date":"2025-11-20","close":26.2627},{"date":"2025-11-21","close":27.0261},{"date":"2025-11-24","close":27.4624},{"date":"2025-11-25","close":28.077},{"date":"2025-11-26","close":28.2654},{"date":"2025-11-28","close":28.3943},{"date":"2025-12-01","close":28.1563},{"date":"2025-12-02","close":28.0374},{"date":"2025-12-03","close":28.4736},{"date":"2025-12-04","close":28.6421},{"date":"2025-12-05","close":28.6025},{"date":"2025-12-08","close":28.5727},{"date":"2025-12-09","close":28.6322},{"date":"2025-12-10","close":29.1082},{"date":"2025-12-11","close":29.397},{"date":"2025-12-12","close":28.9887},{"date":"2025-12-15","close":28.8194},{"date":"2025-12-16","close":28.6501},{"date":"2025-12-17","close":28.4609},{"date":"2025-12-18","close":28.6003},{"date":"2025-12-19","close":28.8194},{"date":"2025-12-22","close":29.1281},{"date":"2025-12-23","close":28.9588},{"date":"2025-12-24","close":29.0485},{"date":"2025-12-26","close":28.9688},{"date":"2025-12-29","close":28.7895},{"date":"2025-12-30","close":28.6103},{"date":"2025-12-31","close":28.3613},{"date":"2026-01-02","close":28.68},{"date":"2026-01-05","close":29.0783},{"date":"2026-01-06","close":29.5763},{"date":"2026-01-07","close":29.4568},{"date":"2026-01-08","close":29.7157},{"date":"2026-01-09","close":29.9845},{"date":"2026-01-12","close":30.0343},{"date":"2026-01-13","close":30.0045},{"date":"2026-01-14","close":30.1638},{"date":"2026-01-15","close":30.4426},{"date":"2026-01-16","close":30.4128},{"date":"2026-01-20","close":30.0742},{"date":"2026-01-21","close":30.7314},{"date":"2026-01-22","close":30.9405},{"date":"2026-01-23","close":30.4227},{"date":"2026-01-26","close":30.3331},{"date":"2026-01-27","close":30.3331},{"date":"2026-01-28","close":30.1937},{"date":"2026-01-29","close":30.2534},{"date":"2026-01-30","close":29.9148},{"date":"2026-02-02","close":30.2833},{"date":"2026-02-03","close":30.3231},{"date":"2026-02-04","close":30.2335},{"date":"2026-02-05","close":29.7854},{"date":"2026-02-06","close":30.7613},{"date":"2026-02-09","close":30.8509},{"date":"2026-02-10","close":30.7812},{"date":"2026-02-11","close":30.6816},{"date":"2026-02-12","close":30.1837},{"date":"2026-02-13","close":30.4825},{"date":"2026-02-17","close":30.4625},{"date":"2026-02-18","close":30.6219},{"date":"2026-02-19","close":30.6518},{"date":"2026-02-20","close":30.7812},{"date":"2026-02-23","close":30.2335},{"date":"2026-02-24","close":30.5223},{"date":"2026-02-25","close":30.592},{"date":"2026-02-26","close":30.8011},{"date":"2026-02-27","close":30.3928},{"date":"2026-03-02","close":30.592},{"date":"2026-03-03","close":30.0543},{"date":"2026-03-04","close":30.2833},{"date":"2026-03-05","close":29.7754},{"date":"2026-03-06","close":29.0684},{"date":"2026-03-09","close":29.3671},{"date":"2026-03-10","close":29.3273},{"date":"2026-03-11","close":29.3173},{"date":"2026-03-12","close":28.6501},{"date":"2026-03-13","close":28.5904},{"date":"2026-03-16","close":28.909},{"date":"2026-03-17","close":29.158},{"date":"2026-03-18","close":28.8095},{"date":"2026-03-19","close":28.9887},{"date":"2026-03-20","close":28.3414},{"date":"2026-03-23","close":28.929},{"date":"2026-03-24","close":29.1182},{"date":"2026-03-25","close":29.3954},{"date":"2026-03-26","close":28.847},{"date":"2026-03-27","close":28.3783},{"date":"2026-03-30","close":27.9994},{"date":"2026-03-31","close":28.9966},{"date":"2026-04-01","close":29.2658},{"date":"2026-04-02","close":29.4353},{"date":"2026-04-06","close":29.555},{"date":"2026-04-07","close":29.5948},{"date":"2026-04-08","close":30.5022},{"date":"2026-04-09","close":30.7316},{"date":"2026-04-10","close":30.592},{"date":"2026-04-13","close":31.1204},{"date":"2026-04-14","close":31.3398},{"date":"2026-04-15","close":31.3298},{"date":"2026-04-16","close":31.4994},{"date":"2026-04-17","close":32.1475},{"date":"2026-04-20","close":32.327},{"date":"2026-04-21","close":32.0278},{"date":"2026-04-22","close":32.1575},{"date":"2026-04-23","close":31.988},{"date":"2026-04-24","close":32.1375},{"date":"2026-04-27","close":32.2771},{"date":"2026-04-28","close":31.8882},{"date":"2026-04-29","close":31.6589},{"date":"2026-04-30","close":32.327},{"date":"2026-05-01","close":32.5264},{"date":"2026-05-04","close":32.4267},{"date":"2026-05-05","close":33.0549},{"date":"2026-05-06","close":33.4338},{"date":"2026-05-07","close":32.9352},{"date":"2026-05-08","close":33.364},{"date":"2026-05-11","close":33.364},{"date":"2026-05-12","close":32.9851},{"date":"2026-05-13","close":32.9951},{"date":"2026-05-14","close":33.0549},{"date":"2026-05-15","close":32.4865},{"date":"2026-05-18","close":32.2472},{"date":"2026-05-19","close":31.968},{"date":"2026-05-20","close":32.676},{"date":"2026-05-21","close":33.0748},{"date":"2026-05-22","close":33.2344},{"date":"2026-05-26","close":33.8725},{"date":"2026-05-27","close":33.8825},{"date":"2026-05-28","close":34.062},{"date":"2026-05-29","close":33.9523},{"date":"2026-06-01","close":34.0221},{"date":"2026-06-02","close":34.1717},{"date":"2026-06-03","close":33.9722},{"date":"2026-06-04","close":34.2614},{"date":"2026-06-05","close":33.0948},{"date":"2026-06-08","close":33.4039},{"date":"2026-06-09","close":33.5534},{"date":"2026-06-10","close":33.2045},{"date":"2026-06-11","close":34.3412},{"date":"2026-06-12","close":34.74},{"date":"2026-06-15","close":35.089},{"date":"2026-06-16","close":34.7001},{"date":"2026-06-17","close":34.3312},{"date":"2026-06-18","close":35.089},{"date":"2026-06-22","close":35.3583},{"date":"2026-06-23","close":34.75},{"date":"2026-06-24","close":34.89},{"date":"2026-06-25","close":35.66},{"date":"2026-06-26","close":35.49},{"date":"2026-06-29","close":35.67},{"date":"2026-06-30","close":36.13},{"date":"2026-07-01","close":35.62},{"date":"2026-07-02","close":34.92},{"date":"2026-07-06","close":35.04},{"date":"2026-07-07","close":34.5},{"date":"2026-07-08","close":34.31},{"date":"2026-07-09","close":34.97},{"date":"2026-07-10","close":34.91},{"date":"2026-07-13","close":34.32},{"date":"2026-07-14","close":34.57},{"date":"2026-07-15","close":34.52},{"date":"2026-07-16","close":34.25},{"date":"2026-07-17","close":34.05},{"date":"2026-07-20","close":33.87},{"date":"2026-07-21","close":34.62},{"date":"2026-07-22","close":34.44},{"date":"2026-07-23","close":34.26},{"date":"2026-07-24","close":33.93},{"date":"2026-07-27","close":33.87},{"date":"2026-07-28","close":33.56},{"date":"2026-07-29","close":32.86},{"date":"2026-07-30","close":33.69},{"date":"2026-07-31","close":33.56},{"date":"2026-08-03","close":34.18},{"date":"2026-08-04","close":35.05},{"date":"2026-08-05","close":34.69},{"date":"2026-08-06","close":34.43},{"date":"2026-08-07","close":34.83},{"date":"2026-08-10","close":34.63},{"date":"2026-08-11","close":34.75},{"date":"2026-08-12","close":35.1},{"date":"2026-08-13","close":35.34},{"date":"2026-08-14","close":35.65},{"date":"2026-08-17","close":35.8},{"date":"2026-08-18","close":35.02},{"date":"2026-08-19","close":34.97},{"date":"2026-08-20","close":34.65},{"date":"2026-08-21","close":34.83},{"date":"2026-08-24","close":34.47},{"date":"2026-08-25","close":34.6},{"date":"2026-08-26","close":34.71},{"date":"2026-08-27","close":34.77},{"date":"2026-08-28","close":34.24},{"date":"2026-08-31","close":34.16},{"date":"2026-09-01","close":33.73},{"date":"2026-09-02","close":34.04},{"date":"2026-09-03","close":34.21},{"date":"2026-09-04","close":34.55},{"date":"2026-09-08","close":34.46},{"date":"2026-09-09","close":34.1},{"date":"2026-09-10","close":33.65},{"date":"2026-09-11","close":33.79},{"date":"2026-09-14","close":33.41},{"date":"2026-09-15","close":33.15},{"date":"2026-09-16","close":33.06},{"date":"2026-09-17","close":33.32},{"date":"2026-09-18","close":33.44},{"date":"2026-09-21","close":33.61},{"date":"2026-09-22","close":33.76},{"date":"2026-09-23","close":33.16},{"date":"2026-09-24","close":33.09},{"date":"2026-09-25","close":33.13},{"date":"2026-09-28","close":32.86},{"date":"2026-09-29","close":32.77},{"date":"2026-09-30","close":32.63},{"date":"2026-10-01","close":32.77},{"date":"2026-10-02","close":33.05},{"date":"2026-10-05","close":33.24},{"date":"2026-10-06","close":33.1},{"date":"2026-10-07","close":32.61},{"date":"2026-10-08","close":32.66},{"date":"2026-10-09","close":32.79},{"date":"2026-10-12","close":32.66},{"date":"2026-10-13","close":32.56},{"date":"2026-10-14","close":31.99},{"date":"2026-10-15","close":32.49},{"date":"2026-10-16","close":31.99},{"date":"2026-10-19","close":32.07},{"date":"2026-10-20","close":32.57},{"date":"2026-10-21","close":32.67},{"date":"2026-10-22","close":32.67},{"date":"2026-10-23","close":32.54}],"chart_data":[{"date":"2024-10-23","open":25.09,"high":25.18,"low":24.79,"close":24.99,"volume":1988345,"rsi_14":5.25,"sma_20":39.73,"sma_60":46.36,"sma_120":47.34},{"date":"2024-10-24","open":25.09,"high":25.17,"low":24.94,"close":25.06,"volume":1992885,"rsi_14":3.2,"sma_20":38.45,"sma_60":45.93,"sma_120":47.15},{"date":"2024-10-25","open":25.24,"high":25.29,"low":24.94,"close":24.99,"volume":1368436,"rsi_14":3.24,"sma_20":37.16,"sma_60":45.52,"sma_120":46.97},{"date":"2024-10-28","open":25.18,"high":25.41,"low":25.15,"close":25.36,"volume":1334083,"rsi_14":4.34,"sma_20":35.89,"sma_60":45.15,"sma_120":46.78},{"date":"2024-10-29","open":25.18,"high":25.3,"low":25.08,"close":25.28,"volume":1232236,"rsi_14":3.7,"sma_20":34.64,"sma_60":44.8,"sma_120":46.6},{"date":"2024-10-30","open":25.23,"high":25.62,"low":25.2,"close":25.3,"volume":1297975,"rsi_14":3.81,"sma_20":33.4,"sma_60":44.44,"sma_120":46.42},{"date":"2024-10-31","open":25.26,"high":25.31,"low":24.9,"close":24.9,"volume":1413417,"rsi_14":42.68,"sma_20":32.15,"sma_60":44.08,"sma_120":46.23},{"date":"2024-11-01","open":25.05,"high":25.24,"low":24.96,"close":25.02,"volume":1552552,"rsi_14":42.19,"sma_20":30.87,"sma_60":43.71,"sma_120":46.04},{"date":"2024-11-04","open":24.99,"high":25.28,"low":24.92,"close":25.11,"volume":1267339,"rsi_14":43.85,"sma_20":29.62,"sma_60":43.34,"sma_120":45.85},{"date":"2024-11-05","open":25.07,"high":25.53,"low":25.0,"close":25.53,"volume":1049366,"rsi_14":44.76,"sma_20":28.39,"sma_60":42.98,"sma_120":45.66},{"date":"2024-11-06","open":26.81,"high":26.86,"low":26.38,"close":26.85,"volume":2644933,"rsi_14":64.91,"sma_20":27.22,"sma_60":42.63,"sma_120":45.48},{"date":"2024-11-07","open":26.88,"high":27.03,"low":26.73,"close":26.83,"volume":2698652,"rsi_14":65.08,"sma_20":26.06,"sma_60":42.29,"sma_120":45.31},{"date":"2024-11-08","open":26.84,"high":27.05,"low":26.77,"close":27.02,"volume":2148150,"rsi_14":74.02,"sma_20":26.15,"sma_60":41.92,"sma_120":45.13},{"date":"2024-11-11","open":27.27,"high":27.47,"low":27.21,"close":27.39,"volume":2116162,"rsi_14":79.32,"sma_20":26.25,"sma_60":41.57,"sma_120":44.96},{"date":"2024-11-12","open":27.22,"high":27.36,"low":26.86,"close":26.95,"volume":4865122,"rsi_14":74.63,"sma_20":26.33,"sma_60":41.19,"sma_120":44.78},{"date":"2024-11-13","open":27.1,"high":27.19,"low":26.68,"close":26.71,"volume":4001873,"rsi_14":69.98,"sma_20":26.38,"sma_60":40.83,"sma_120":44.61},{"date":"2024-11-14","open":26.78,"high":26.86,"low":26.33,"close":26.39,"volume":2080907,"rsi_14":65.92,"sma_20":26.41,"sma_60":40.44,"sma_120":44.44},{"date":"2024-11-15","open":26.39,"high":26.4,"low":25.95,"close":26.02,"volume":1828360,"rsi_14":57.56,"sma_20":26.43,"sma_60":40.06,"sma_120":44.26},{"date":"2024-11-18","open":26.09,"high":26.25,"low":26.0,"close":26.1,"volume":1680497,"rsi_14":59.33,"sma_20":26.47,"sma_60":39.65,"sma_120":44.09},{"date":"2024-11-19","open":25.82,"high":26.25,"low":25.79,"close":26.24,"volume":1766868,"rsi_14":60.48,"sma_20":26.52,"sma_60":39.24,"sma_120":43.92},{"date":"2024-11-20","open":26.22,"high":26.29,"low":25.98,"close":26.29,"volume":1332276,"rsi_14":66.74,"sma_20":26.59,"sma_60":38.85,"sma_120":43.74},{"date":"2024-11-21","open":26.4,"high":26.84,"low":26.34,"close":26.74,"volume":1247278,"rsi_14":69.13,"sma_20":26.67,"sma_60":38.46,"sma_120":43.57},{"date":"2024-11-22","open":26.84,"high":27.25,"low":26.84,"close":27.21,"volume":1561467,"rsi_14":71.54,"sma_20":26.79,"sma_60":38.08,"sma_120":43.41},{"date":"2024-11-25","open":27.5,"high":27.91,"low":27.5,"close":27.66,"volume":1860073,"rsi_14":71.71,"sma_20":26.9,"sma_60":37.7,"sma_120":43.24},{"date":"2024-11-26","open":27.55,"high":27.55,"low":27.32,"close":27.46,"volume":2065943,"rsi_14":57.99,"sma_20":27.02,"sma_60":37.34,"sma_120":43.08},{"date":"2024-11-27","open":27.59,"high":27.77,"low":27.4,"close":27.47,"volume":2061852,"rsi_14":58.4,"sma_20":27.13,"sma_60":36.99,"sma_120":42.92},{"date":"2024-11-29","open":27.6,"high":27.72,"low":27.52,"close":27.54,"volume":2960685,"rsi_14":57.18,"sma_20":27.26,"sma_60":36.63,"sma_120":42.76},{"date":"2024-12-02","open":27.53,"high":27.61,"low":27.35,"close":27.54,"volume":1678550,"rsi_14":52.37,"sma_20":27.39,"sma_60":36.3,"sma_120":42.6},{"date":"2024-12-03","open":27.52,"high":27.56,"low":27.3,"close":27.39,"volume":1203316,"rsi_14":57.28,"sma_20":27.51,"sma_60":35.96,"sma_120":42.44},{"date":"2024-12-04","open":27.44,"high":27.53,"low":27.32,"close":27.5,"volume":1669397,"rsi_14":63.64,"sma_20":27.61,"sma_60":35.62,"sma_120":42.28},{"date":"2024-12-05","open":27.49,"high":27.49,"low":27.16,"close":27.19,"volume":1873024,"rsi_14":63.85,"sma_20":27.63,"sma_60":35.27,"sma_120":42.12},{"date":"2024-12-06","open":27.37,"high":27.4,"low":27.22,"close":27.3,"volume":1983977,"rsi_14":74.35,"sma_20":27.65,"sma_60":34.91,"sma_120":41.96},{"date":"2024-12-09","open":27.43,"high":27.53,"low":27.12,"close":27.12,"volume":1543036,"rsi_14":68.82,"sma_20":27.66,"sma_60":34.54,"sma_120":41.8},{"date":"2024-12-10","open":27.12,"high":27.19,"low":26.92,"close":26.96,"volume":2296839,"rsi_14":62.99,"sma_20":27.63,"sma_60":34.15,"sma_120":41.64},{"date":"2024-12-11","open":27.17,"high":27.23,"low":26.98,"close":27.11,"volume":1885960,"rsi_14":62.09,"sma_20":27.63,"sma_60":33.76,"sma_120":41.48},{"date":"2024-12-12","open":27.03,"high":27.11,"low":26.79,"close":26.82,"volume":2421673,"rsi_14":48.28,"sma_20":27.63,"sma_60":33.37,"sma_120":41.31},{"date":"2024-12-13","open":26.83,"high":26.85,"low":26.53,"close":26.67,"volume":2558341,"rsi_14":34.21,"sma_20":27.64,"sma_60":32.96,"sma_120":41.14},{"date":"2024-12-16","open":26.67,"high":26.92,"low":26.58,"close":26.82,"volume":2228807,"rsi_14":23.86,"sma_20":27.67,"sma_60":32.55,"sma_120":40.98},{"date":"2024-12-17","open":26.67,"high":26.77,"low":26.44,"close":26.5,"volume":1612483,"rsi_14":22.6,"sma_20":27.68,"sma_60":32.14,"sma_120":40.81},{"date":"2024-12-18","open":26.63,"high":26.69,"low":25.22,"close":25.38,"volume":2209115,"rsi_14":14.33,"sma_20":27.63,"sma_60":31.71,"sma_120":40.63},{"date":"2024-12-19","open":25.65,"high":25.78,"low":25.24,"close":25.29,"volume":3369468,"rsi_14":11.76,"sma_20":27.57,"sma_60":31.3,"sma_120":40.45},{"date":"2024-12-20","open":25.16,"high":25.82,"low":25.11,"close":25.55,"volume":2923984,"rsi_14":18.57,"sma_20":27.5,"sma_60":30.88,"sma_120":40.28},{"date":"2024-12-23","open":25.53,"high":25.57,"low":25.29,"close":25.52,"volume":2546768,"rsi_14":19.29,"sma_20":27.41,"sma_60":30.45,"sma_120":40.1},{"date":"2024-12-24","open":25.6,"high":25.77,"low":25.43,"close":25.76,"volume":959812,"rsi_14":22.06,"sma_20":27.3,"sma_60":30.03,"sma_120":39.93},{"date":"2024-12-26","open":25.65,"high":26.0,"low":25.56,"close":25.96,"volume":1270221,"rsi_14":28.99,"sma_20":27.22,"sma_60":29.62,"sma_120":39.75},{"date":"2024-12-27","open":25.83,"high":25.93,"low":25.39,"close":25.59,"volume":1720390,"rsi_14":23.84,"sma_20":27.11,"sma_60":29.21,"sma_120":39.58},{"date":"2024-12-30","open":25.41,"high":25.51,"low":25.08,"close":25.39,"volume":2539269,"rsi_14":23.71,"sma_20":26.99,"sma_60":28.8,"sma_120":39.4},{"date":"2024-12-31","open":25.52,"high":25.64,"low":25.32,"close":25.41,"volume":2689506,"rsi_14":25.28,"sma_20":26.88,"sma_60":28.38,"sma_120":39.21},{"date":"2025-01-02","open":25.62,"high":25.75,"low":25.26,"close":25.4,"volume":1878318,"rsi_14":25.28,"sma_20":26.77,"sma_60":27.97,"sma_120":39.01},{"date":"2025-01-03","open":25.52,"high":25.82,"low":25.42,"close":25.81,"volume":1343763,"rsi_14":35.81,"sma_20":26.67,"sma_60":27.56,"sma_120":38.81},{"date":"2025-01-06","open":25.98,"high":26.12,"low":25.8,"close":25.82,"volume":2077817,"rsi_14":37.54,"sma_20":26.59,"sma_60":27.15,"sma_120":38.6},{"date":"2025-01-07","open":25.94,"high":26.03,"low":25.47,"close":25.62,"volume":2195458,"rsi_14":32.77,"sma_20":26.5,"sma_60":26.74,"sma_120":38.39},{"date":"2025-01-08","open":25.45,"high":25.56,"low":25.22,"close":25.52,"volume":1236432,"rsi_14":34.94,"sma_20":26.41,"sma_60":26.74,"sma_120":38.19},{"date":"2025-01-10","open":25.16,"high":25.18,"low":24.85,"close":25.02,"volume":2436848,"rsi_14":43.12,"sma_20":26.3,"sma_60":26.73,"sma_120":37.99},{"date":"2025-01-13","open":24.8,"high":25.11,"low":24.71,"close":25.11,"volume":2866157,"rsi_14":46.64,"sma_20":26.2,"sma_60":26.72,"sma_120":37.78},{"date":"2025-01-14","open":25.32,"high":25.44,"low":25.12,"close":25.37,"volume":1592601,"rsi_14":46.64,"sma_20":26.13,"sma_60":26.71,"sma_120":37.57},{"date":"2025-01-15","open":25.98,"high":26.01,"low":25.75,"close":25.86,"volume":3691961,"rsi_14":55.41,"sma_20":26.09,"sma_60":26.71,"sma_120":37.37},{"date":"2025-01-16","open":25.9,"high":26.04,"low":25.74,"close":25.97,"volume":1367407,"rsi_14":53.64,"sma_20":26.04,"sma_60":26.71,"sma_120":37.17},{"date":"2025-01-17","open":26.2,"high":26.24,"low":26.01,"close":26.09,"volume":1607023,"rsi_14":52.22,"sma_20":26.02,"sma_60":26.72,"sma_120":36.96},{"date":"2025-01-21","open":26.29,"high":26.58,"low":26.29,"close":26.57,"volume":2917842,"rsi_14":66.45,"sma_20":26.08,"sma_60":26.74,"sma_120":36.76},{"date":"2025-01-22","open":26.56,"high":26.58,"low":26.38,"close":26.43,"volume":4016274,"rsi_14":67.56,"sma_20":26.14,"sma_60":26.77,"sma_120":36.56},{"date":"2025-01-23","open":26.31,"high":26.52,"low":26.21,"close":26.5,"volume":2232242,"rsi_14":68.2,"sma_20":26.19,"sma_60":26.79,"sma_120":36.36},{"date":"2025-01-24","open":26.49,"high":26.61,"low":26.38,"close":26.46,"volume":1383807,"rsi_14":67.31,"sma_20":26.24,"sma_60":26.81,"sma_120":36.17},{"date":"2025-01-27","open":26.22,"high":26.48,"low":26.02,"close":26.19,"volume":2399641,"rsi_14":56.61,"sma_20":26.26,"sma_60":26.82,"sma_120":35.99},{"date":"2025-01-28","open":26.22,"high":26.33,"low":26.08,"close":26.27,"volume":2398518,"rsi_14":57.62,"sma_20":26.27,"sma_60":26.84,"sma_120":35.82},{"date":"2025-01-29","open":26.27,"high":26.43,"low":26.02,"close":26.18,"volume":2054120,"rsi_14":59.79,"sma_20":26.3,"sma_60":26.85,"sma_120":35.64},{"date":"2025-01-30","open":26.43,"high":26.65,"low":26.31,"close":26.49,"volume":1879313,"rsi_14":65.81,"sma_20":26.36,"sma_60":26.87,"sma_120":35.48},{"date":"2025-01-31","open":26.54,"high":26.67,"low":26.16,"close":26.25,"volume":3144609,"rsi_14":71.78,"sma_20":26.4,"sma_60":26.89,"sma_120":35.3},{"date":"2025-02-03","open":25.63,"high":26.09,"low":25.57,"close":25.94,"volume":3582482,"rsi_14":63.75,"sma_20":26.43,"sma_60":26.9,"sma_120":35.12},{"date":"2025-02-04","open":25.94,"high":26.25,"low":25.91,"close":26.23,"volume":2313253,"rsi_14":63.99,"sma_20":26.45,"sma_60":26.91,"sma_120":34.95},{"date":"2025-02-05","open":26.33,"high":26.49,"low":26.21,"close":26.48,"volume":1640584,"rsi_14":60.98,"sma_20":26.49,"sma_60":26.9,"sma_120":34.77},{"date":"2025-02-06","open":26.62,"high":26.63,"low":26.28,"close":26.45,"volume":1538370,"rsi_14":58.63,"sma_20":26.53,"sma_60":26.89,"sma_120":34.59},{"date":"2025-02-07","open":26.45,"high":26.49,"low":26.11,"close":26.18,"volume":2496977,"rsi_14":51.54,"sma_20":26.56,"sma_60":26.88,"sma_120":34.4},{"date":"2025-02-10","open":26.3,"high":26.3,"low":26.13,"close":26.23,"volume":1450117,"rsi_14":42.97,"sma_20":26.62,"sma_60":26.85,"sma_120":34.21},{"date":"2025-02-11","open":26.05,"high":26.15,"low":25.98,"close":26.08,"volume":1200200,"rsi_14":42.97,"sma_20":26.67,"sma_60":26.84,"sma_120":34.02},{"date":"2025-02-12","open":25.73,"high":25.94,"low":25.66,"close":25.87,"volume":2128097,"rsi_14":37.64,"sma_20":26.7,"sma_60":26.82,"sma_120":33.82},{"date":"2025-02-13","open":26.0,"high":26.17,"low":25.89,"close":26.16,"volume":1929442,"rsi_14":44.79,"sma_20":26.71,"sma_60":26.81,"sma_120":33.63},{"date":"2025-02-14","open":26.27,"high":26.35,"low":26.11,"close":26.14,"volume":2202952,"rsi_14":49.05,"sma_20":26.72,"sma_60":26.81,"sma_120":33.43},{"date":"2025-02-18","open":26.18,"high":26.36,"low":26.15,"close":26.33,"volume":1584766,"rsi_14":51.09,"sma_20":26.73,"sma_60":26.81,"sma_120":33.23},{"date":"2025-02-19","open":26.14,"high":26.27,"low":26.1,"close":26.17,"volume":1334346,"rsi_14":49.82,"sma_20":26.71,"sma_60":26.81,"sma_120":33.03},{"date":"2025-02-20","open":26.11,"high":26.14,"low":25.71,"close":25.88,"volume":1240901,"rsi_14":38.71,"sma_20":26.68,"sma_60":26.8,"sma_120":32.82},{"date":"2025-02-21","open":26.03,"high":26.07,"low":25.1,"close":25.17,"volume":2242022,"rsi_14":33.13,"sma_20":26.62,"sma_60":26.77,"sma_120":32.62},{"date":"2025-02-24","open":25.26,"high":25.26,"low":24.82,"close":25.0,"volume":2952313,"rsi_14":34.62,"sma_20":26.54,"sma_60":26.73,"sma_120":32.41},{"date":"2025-02-25","open":25.0,"high":25.11,"low":24.67,"close":24.91,"volume":2181514,"rsi_14":27.05,"sma_20":26.48,"sma_60":26.68,"sma_120":32.19},{"date":"2025-02-26","open":25.0,"high":25.23,"low":24.85,"close":24.92,"volume":1973982,"rsi_14":20.52,"sma_20":26.41,"sma_60":26.63,"sma_120":31.99},{"date":"2025-02-27","open":24.97,"high":25.03,"low":24.55,"close":24.57,"volume":1856144,"rsi_14":18.27,"sma_20":26.33,"sma_60":26.58,"sma_120":31.78},{"date":"2025-02-28","open":24.48,"high":24.83,"low":24.41,"close":24.83,"volume":3261293,"rsi_14":27.24,"sma_20":26.24,"sma_60":26.53,"sma_120":31.58},{"date":"2025-03-03","open":24.9,"high":24.98,"low":24.02,"close":24.15,"volume":2412982,"rsi_14":21.04,"sma_20":26.14,"sma_60":26.47,"sma_120":31.38},{"date":"2025-03-04","open":23.86,"high":24.23,"low":23.47,"close":23.82,"volume":4806388,"rsi_14":20.05,"sma_20":26.03,"sma_60":26.41,"sma_120":31.18},{"date":"2025-03-05","open":23.88,"high":24.14,"low":23.66,"close":24.1,"volume":2239214,"rsi_14":26.92,"sma_20":25.92,"sma_60":26.35,"sma_120":30.98},{"date":"2025-03-06","open":23.8,"high":24.03,"low":23.57,"close":23.7,"volume":2073459,"rsi_14":18.75,"sma_20":25.78,"sma_60":26.29,"sma_120":30.78},{"date":"2025-03-07","open":23.64,"high":23.9,"low":23.27,"close":23.8,"volume":1935835,"rsi_14":20.83,"sma_20":25.64,"sma_60":26.22,"sma_120":30.57},{"date":"2025-03-10","open":23.51,"high":23.61,"low":22.93,"close":23.13,"volume":2518192,"rsi_14":14.44,"sma_20":25.49,"sma_60":26.15,"sma_120":30.35},{"date":"2025-03-11","open":23.14,"high":23.37,"low":22.85,"close":23.09,"volume":3154968,"rsi_14":14.83,"sma_20":25.33,"sma_60":26.08,"sma_120":30.12},{"date":"2025-03-12","open":23.39,"high":23.47,"low":22.97,"close":23.15,"volume":26651527,"rsi_14":17.1,"sma_20":25.18,"sma_60":26.02,"sma_120":29.89},{"date":"2025-03-13","open":23.17,"high":23.22,"low":22.64,"close":22.76,"volume":14230766,"rsi_14":18.51,"sma_20":25.02,"sma_60":25.95,"sma_120":29.66},{"date":"2025-03-14","open":23.03,"high":23.35,"low":22.94,"close":23.33,"volume":4222315,"rsi_14":30.23,"sma_20":24.88,"sma_60":25.89,"sma_120":29.42},{"date":"2025-03-17","open":23.3,"high":23.72,"low":23.27,"close":23.64,"volume":1932633,"rsi_14":35.62,"sma_20":24.75,"sma_60":25.84,"sma_120":29.19},{"date":"2025-03-18","open":23.52,"high":23.52,"low":23.32,"close":23.43,"volume":2184742,"rsi_14":33.9,"sma_20":24.6,"sma_60":25.79,"sma_120":28.96},{"date":"2025-03-19","open":23.46,"high":23.92,"low":23.43,"close":23.76,"volume":1601617,"rsi_14":41.28,"sma_20":24.48,"sma_60":25.76,"sma_120":28.74},{"date":"2025-03-20","open":23.57,"high":23.88,"low":23.52,"close":23.62,"volume":2083455,"rsi_14":36.46,"sma_20":24.37,"sma_60":25.73,"sma_120":28.51},{"date":"2025-03-21","open":23.37,"high":23.57,"low":23.25,"close":23.51,"volume":1674666,"rsi_14":41.85,"sma_20":24.28,"sma_60":25.7,"sma_120":28.29},{"date":"2025-03-24","open":23.84,"high":24.14,"low":23.8,"close":24.11,"volume":2076902,"rsi_14":53.4,"sma_20":24.24,"sma_60":25.67,"sma_120":28.06},{"date":"2025-03-25","open":24.12,"high":24.18,"low":23.9,"close":23.98,"volume":2328028,"rsi_14":48.54,"sma_20":24.19,"sma_60":25.64,"sma_120":27.84},{"date":"2025-03-26","open":24.03,"high":24.12,"low":23.65,"close":23.77,"volume":1819896,"rsi_14":50.13,"sma_20":24.13,"sma_60":25.6,"sma_120":27.61},{"date":"2025-03-27","open":23.73,"high":23.82,"low":23.52,"close":23.63,"volume":4815588,"rsi_14":47.15,"sma_20":24.08,"sma_60":25.57,"sma_120":27.39},{"date":"2025-03-28","open":23.58,"high":23.6,"low":22.99,"close":23.13,"volume":2510046,"rsi_14":49.22,"sma_20":23.99,"sma_60":25.53,"sma_120":27.17},{"date":"2025-03-31","open":22.81,"high":23.19,"low":22.58,"close":23.08,"volume":3446325,"rsi_14":49.1,"sma_20":23.93,"sma_60":25.49,"sma_120":26.93},{"date":"2025-04-01","open":23.04,"high":23.27,"low":22.76,"close":23.13,"volume":2713475,"rsi_14":48.96,"sma_20":23.89,"sma_60":25.45,"sma_120":26.71},{"date":"2025-04-02","open":22.81,"high":23.57,"low":22.77,"close":23.48,"volume":1599532,"rsi_14":58.9,"sma_20":23.86,"sma_60":25.41,"sma_120":26.48},{"date":"2025-04-03","open":22.44,"high":22.57,"low":21.85,"close":21.86,"volume":7282130,"rsi_14":34.15,"sma_20":23.76,"sma_60":25.34,"sma_120":26.24},{"date":"2025-04-04","open":21.07,"high":21.2,"low":20.3,"close":20.87,"volume":11885782,"rsi_14":24.37,"sma_20":23.61,"sma_60":25.26,"sma_120":26.0},{"date":"2025-04-07","open":20.02,"high":21.67,"low":19.74,"close":20.66,"volume":13749454,"rsi_14":24.37,"sma_20":23.48,"sma_60":25.18,"sma_120":25.96},{"date":"2025-04-08","open":21.39,"high":21.39,"low":19.84,"close":20.11,"volume":8139265,"rsi_14":17.59,"sma_20":23.33,"sma_60":25.09,"sma_120":25.91},{"date":"2025-04-09","open":19.89,"high":22.17,"low":19.79,"close":21.97,"volume":9453223,"rsi_14":38.59,"sma_20":23.26,"sma_60":25.04,"sma_120":25.88},{"date":"2025-04-10","open":21.39,"high":21.44,"low":20.46,"close":21.03,"volume":7117052,"rsi_14":34.68,"sma_20":23.17,"sma_60":24.96,"sma_120":25.84},{"date":"2025-04-11","open":20.99,"high":23.72,"low":20.61,"close":21.29,"volume":4021032,"rsi_14":31.93,"sma_20":23.07,"sma_60":24.89,"sma_120":25.8},{"date":"2025-04-14","open":21.7,"high":21.72,"low":21.18,"close":21.56,"volume":4129893,"rsi_14":34.68,"sma_20":22.96,"sma_60":24.81,"sma_120":25.76},{"date":"2025-04-15","open":21.55,"high":21.83,"low":21.46,"close":21.55,"volume":3236571,"rsi_14":35.81,"sma_20":22.86,"sma_60":24.73,"sma_120":25.73},{"date":"2025-04-16","open":21.44,"high":21.56,"low":21.06,"close":21.33,"volume":3554063,"rsi_14":35.46,"sma_20":22.74,"sma_60":24.64,"sma_120":25.69},{"date":"2025-04-17","open":21.35,"high":21.62,"low":21.29,"close":21.5,"volume":2936362,"rsi_14":39.24,"sma_20":22.63,"sma_60":24.56,"sma_120":25.66},{"date":"2025-04-21","open":21.31,"high":21.35,"low":20.81,"close":21.02,"volume":3954007,"rsi_14":37.11,"sma_20":22.5,"sma_60":24.46,"sma_120":25.63},{"date":"2025-04-22","open":21.29,"high":21.64,"low":21.25,"close":21.59,"volume":6784227,"rsi_14":40.97,"sma_20":22.37,"sma_60":24.38,"sma_120":25.6},{"date":"2025-04-23","open":22.2,"high":22.58,"low":21.88,"close":21.92,"volume":3522311,"rsi_14":40.77,"sma_20":22.26,"sma_60":24.31,"sma_120":25.56},{"date":"2025-04-24","open":22.01,"high":22.43,"low":21.92,"close":22.42,"volume":2448808,"rsi_14":53.82,"sma_20":22.19,"sma_60":24.24,"sma_120":25.54},{"date":"2025-04-25","open":22.28,"high":22.42,"low":22.14,"close":22.4,"volume":2216610,"rsi_14":61.94,"sma_20":22.13,"sma_60":24.18,"sma_120":25.51},{"date":"2025-04-28","open":22.45,"high":22.63,"low":22.23,"close":22.5,"volume":6543059,"rsi_14":64.58,"sma_20":22.1,"sma_60":24.11,"sma_120":25.49},{"date":"2025-04-29","open":22.46,"high":22.7,"low":22.28,"close":22.6,"volume":2025124,"rsi_14":71.33,"sma_20":22.07,"sma_60":24.05,"sma_120":25.47},{"date":"2025-04-30","open":22.25,"high":22.54,"low":21.99,"close":22.49,"volume":4583413,"rsi_14":56.25,"sma_20":22.04,"sma_60":23.99,"sma_120":25.44},{"date":"2025-05-01","open":22.6,"high":22.82,"low":22.4,"close":22.6,"volume":2081357,"rsi_14":74.1,"sma_20":21.99,"sma_60":23.92,"sma_120":25.42},{"date":"2025-05-02","open":22.9,"high":23.26,"low":22.89,"close":23.17,"volume":1904660,"rsi_14":76.24,"sma_20":22.06,"sma_60":23.87,"sma_120":25.38},{"date":"2025-05-05","open":22.97,"high":23.23,"low":22.92,"close":23.03,"volume":2526188,"rsi_14":71.35,"sma_20":22.17,"sma_60":23.81,"sma_120":25.35},{"date":"2025-05-06","open":22.78,"high":22.99,"low":22.67,"close":22.8,"volume":3302947,"rsi_14":67.12,"sma_20":22.28,"sma_60":23.75,"sma_120":25.31},{"date":"2025-05-07","open":22.9,"high":23.0,"low":22.72,"close":22.88,"volume":2115346,"rsi_14":71.99,"sma_20":22.42,"sma_60":23.69,"sma_120":25.27},{"date":"2025-05-08","open":23.12,"high":23.52,"low":23.04,"close":23.32,"volume":2362460,"rsi_14":74.03,"sma_20":22.49,"sma_60":23.64,"sma_120":25.24},{"date":"2025-05-09","open":23.39,"high":23.45,"low":23.19,"close":23.29,"volume":2011069,"rsi_14":84.07,"sma_20":22.6,"sma_60":23.6,"sma_120":25.21},{"date":"2025-05-12","open":24.15,"high":24.31,"low":23.91,"close":24.15,"volume":2974191,"rsi_14":85.33,"sma_20":22.75,"sma_60":23.56,"sma_120":25.19},{"date":"2025-05-13","open":24.22,"high":24.34,"low":24.16,"close":24.24,"volume":1791278,"rsi_14":84.3,"sma_20":22.88,"sma_60":23.53,"sma_120":25.17},{"date":"2025-05-14","open":24.21,"high":24.25,"low":24.07,"close":24.12,"volume":1880149,"rsi_14":78.36,"sma_20":23.01,"sma_60":23.49,"sma_120":25.15},{"date":"2025-05-15","open":24.03,"high":24.21,"low":23.91,"close":24.19,"volume":3869695,"rsi_14":79.35,"sma_20":23.16,"sma_60":23.46,"sma_120":25.13},{"date":"2025-05-16","open":24.2,"high":24.42,"low":24.14,"close":24.42,"volume":2173682,"rsi_14":80.19,"sma_20":23.31,"sma_60":23.43,"sma_120":25.12},{"date":"2025-05-19","open":24.05,"high":24.3,"low":23.99,"close":24.3,"volume":1970114,"rsi_14":76.54,"sma_20":23.47,"sma_60":23.42,"sma_120":25.09},{"date":"2025-05-20","open":24.24,"high":24.34,"low":24.16,"close":24.27,"volume":1837544,"rsi_14":78.73,"sma_20":23.61,"sma_60":23.4,"sma_120":25.07},{"date":"2025-05-21","open":24.0,"high":24.07,"low":23.54,"close":23.57,"volume":1816805,"rsi_14":63.1,"sma_20":23.69,"sma_60":23.38,"sma_120":25.03},{"date":"2025-05-22","open":23.5,"high":23.74,"low":23.4,"close":23.6,"volume":3470739,"rsi_14":56.88,"sma_20":23.75,"sma_60":23.36,"sma_120":24.99},{"date":"2025-05-23","open":23.22,"high":23.62,"low":23.2,"close":23.56,"volume":1939122,"rsi_14":58.71,"sma_20":23.81,"sma_60":23.34,"sma_120":24.96},{"date":"2025-05-27","open":23.89,"high":24.12,"low":23.72,"close":24.11,"volume":1885716,"rsi_14":69.39,"sma_20":23.9,"sma_60":23.33,"sma_120":24.93},{"date":"2025-05-28","open":24.12,"high":24.15,"low":23.83,"close":23.88,"volume":1803125,"rsi_14":64.07,"sma_20":23.96,"sma_60":23.32,"sma_120":24.9},{"date":"2025-05-29","open":24.04,"high":24.04,"low":23.75,"close":23.93,"volume":4685526,"rsi_14":59.69,"sma_20":24.03,"sma_60":23.32,"sma_120":24.86},{"date":"2025-05-30","open":23.8,"high":23.92,"low":23.61,"close":23.8,"volume":2629896,"rsi_14":57.7,"sma_20":24.09,"sma_60":23.32,"sma_120":24.83},{"date":"2025-06-02","open":23.81,"high":23.85,"low":23.48,"close":23.83,"volume":1822030,"rsi_14":43.32,"sma_20":24.13,"sma_60":23.32,"sma_120":24.8},{"date":"2025-06-03","open":23.89,"high":24.26,"low":23.82,"close":24.22,"volume":2063504,"rsi_14":49.64,"sma_20":24.19,"sma_60":23.32,"sma_120":24.77},{"date":"2025-06-04","open":24.22,"high":24.29,"low":24.11,"close":24.14,"volume":2194336,"rsi_14":50.36,"sma_20":24.26,"sma_60":23.34,"sma_120":24.75},{"date":"2025-06-05","open":24.19,"high":24.33,"low":24.0,"close":24.17,"volume":1732219,"rsi_14":49.63,"sma_20":24.32,"sma_60":23.36,"sma_120":24.72},{"date":"2025-06-06","open":24.45,"high":24.54,"low":24.39,"close":24.51,"volume":1664245,"rsi_14":51.6,"sma_20":24.38,"sma_60":23.38,"sma_120":24.7},{"date":"2025-06-09","open":24.69,"high":24.77,"low":24.57,"close":24.63,"volume":2401449,"rsi_14":56.03,"sma_20":24.45,"sma_60":23.41,"sma_120":24.68},{"date":"2025-06-10","open":24.71,"high":24.84,"low":24.65,"close":24.75,"volume":2644358,"rsi_14":58.42,"sma_20":24.48,"sma_60":23.43,"sma_120":24.66},{"date":"2025-06-11","open":24.82,"high":24.88,"low":24.58,"close":24.62,"volume":4707485,"rsi_14":72.96,"sma_20":24.5,"sma_60":23.45,"sma_120":24.64},{"date":"2025-06-12","open":24.47,"high":24.59,"low":24.4,"close":24.56,"volume":4066109,"rsi_14":70.46,"sma_20":24.52,"sma_60":23.47,"sma_120":24.63},{"date":"2025-06-13","open":24.27,"high":24.42,"low":24.03,"close":24.13,"volume":5549075,"rsi_14":60.51,"sma_20":24.52,"sma_60":23.47,"sma_120":24.61},{"date":"2025-06-16","open":24.38,"high":24.55,"low":24.28,"close":24.41,"volume":2726323,"rsi_14":56.05,"sma_20":24.52,"sma_60":23.48,"sma_120":24.61},{"date":"2025-06-17","open":24.24,"high":24.36,"low":24.14,"close":24.15,"volume":9583322,"rsi_14":55.6,"sma_20":24.51,"sma_60":23.49,"sma_120":24.59},{"date":"2025-06-18","open":24.17,"high":24.49,"low":24.1,"close":24.27,"volume":3498721,"rsi_14":56.64,"sma_20":24.51,"sma_60":23.5,"sma_120":24.58},{"date":"2025-06-20","open":24.41,"high":24.46,"low":24.16,"close":24.26,"volume":3384260,"rsi_14":59.67,"sma_20":24.55,"sma_60":23.5,"sma_120":24.57},{"date":"2025-06-23","open":24.17,"high":24.52,"low":23.96,"close":24.51,"volume":3629924,"rsi_14":63.02,"sma_20":24.59,"sma_60":23.51,"sma_120":24.56},{"date":"2025-06-24","open":24.68,"high":24.88,"low":24.61,"close":24.84,"volume":2783963,"rsi_14":62.16,"sma_20":24.66,"sma_60":23.53,"sma_120":24.55},{"date":"2025-06-25","open":24.85,"high":24.88,"low":24.55,"close":24.58,"volume":3622803,"rsi_14":56.29,"sma_20":24.68,"sma_60":23.56,"sma_120":24.54},{"date":"2025-06-26","open":24.67,"high":24.98,"low":24.65,"close":24.95,"volume":2544309,"rsi_14":61.06,"sma_20":24.73,"sma_60":23.59,"sma_120":24.54},{"date":"2025-06-27","open":25.02,"high":25.18,"low":24.81,"close":24.97,"volume":4591196,"rsi_14":56.75,"sma_20":24.77,"sma_60":23.62,"sma_120":24.53},{"date":"2025-06-30","open":25.11,"high":25.11,"low":24.96,"close":25.0,"volume":4260932,"rsi_14":55.2,"sma_20":24.83,"sma_60":23.64,"sma_120":24.52},{"date":"2025-07-01","open":24.9,"high":25.51,"low":24.87,"close":25.25,"volume":4283042,"rsi_14":57.19,"sma_20":24.9,"sma_60":23.7,"sma_120":24.52},{"date":"2025-07-02","open":25.29,"high":25.59,"low":25.18,"close":25.59,"volume":2597543,"rsi_14":64.33,"sma_20":24.97,"sma_60":23.77,"sma_120":24.52},{"date":"2025-07-03","open":25.65,"high":25.82,"low":25.65,"close":25.77,"volume":2170641,"rsi_14":67.69,"sma_20":25.04,"sma_60":23.86,"sma_120":24.52},{"date":"2025-07-07","open":25.6,"high":25.75,"low":25.27,"close":25.43,"volume":2798831,"rsi_14":69.4,"sma_20":25.1,"sma_60":23.95,"sma_120":24.52},{"date":"2025-07-08","open":25.49,"high":25.7,"low":25.48,"close":25.57,"volume":3880386,"rsi_14":67.99,"sma_20":25.15,"sma_60":24.01,"sma_120":24.52},{"date":"2025-07-09","open":25.73,"high":25.81,"low":25.55,"close":25.81,"volume":1738261,"rsi_14":76.49,"sma_20":25.21,"sma_60":24.09,"sma_120":24.53},{"date":"2025-07-10","open":25.8,"high":26.08,"low":25.74,"close":25.92,"volume":1783681,"rsi_14":76.41,"sma_20":25.26,"sma_60":24.16,"sma_120":24.52},{"date":"2025-07-11","open":25.75,"high":25.79,"low":25.59,"close":25.62,"volume":2261426,"rsi_14":69.7,"sma_20":25.31,"sma_60":24.23,"sma_120":24.52},{"date":"2025-07-14","open":25.56,"high":25.78,"low":25.54,"close":25.76,"volume":3470544,"rsi_14":68.65,"sma_20":25.37,"sma_60":24.3,"sma_120":24.52},{"date":"2025-07-15","open":25.87,"high":25.89,"low":25.31,"close":25.32,"volume":2155835,"rsi_14":56.06,"sma_20":25.42,"sma_60":24.37,"sma_120":24.5},{"date":"2025-07-16","open":25.46,"high":25.58,"low":25.09,"close":25.54,"volume":4126622,"rsi_14":65.3,"sma_20":25.48,"sma_60":24.43,"sma_120":24.5},{"date":"2025-07-17","open":25.55,"high":25.93,"low":25.53,"close":25.87,"volume":4735620,"rsi_14":64.86,"sma_20":25.56,"sma_60":24.51,"sma_120":24.49},{"date":"2025-07-18","open":26.0,"high":26.02,"low":25.72,"close":25.77,"volume":4949684,"rsi_14":62.62,"sma_20":25.63,"sma_60":24.58,"sma_120":24.48},{"date":"2025-07-21","open":25.91,"high":25.98,"low":25.63,"close":25.65,"volume":3373692,"rsi_14":60.0,"sma_20":25.7,"sma_60":24.65,"sma_120":24.48},{"date":"2025-07-22","open":25.67,"high":25.96,"low":25.58,"close":25.89,"volume":3646941,"rsi_14":59.88,"sma_20":25.76,"sma_60":24.7,"sma_120":24.47},{"date":"2025-07-23","open":26.09,"high":26.23,"low":25.99,"close":26.22,"volume":4388729,"rsi_14":59.63,"sma_20":25.83,"sma_60":24.77,"sma_120":24.47},{"date":"2025-07-24","open":26.12,"high":26.13,"low":25.88,"close":25.89,"volume":3397162,"rsi_14":51.75,"sma_20":25.9,"sma_60":24.82,"sma_120":24.47},{"date":"2025-07-25","open":25.97,"high":26.05,"low":25.77,"close":26.04,"volume":2307128,"rsi_14":59.63,"sma_20":25.95,"sma_60":24.88,"sma_120":24.46},{"date":"2025-07-28","open":26.1,"high":26.12,"low":25.91,"close":25.97,"volume":3102239,"rsi_14":56.51,"sma_20":26.0,"sma_60":24.94,"sma_120":24.46},{"date":"2025-07-29","open":26.14,"high":26.14,"low":25.73,"close":25.82,"volume":4695237,"rsi_14":50.16,"sma_20":26.04,"sma_60":24.99,"sma_120":24.46},{"date":"2025-07-30","open":25.92,"high":26.06,"low":25.57,"close":25.72,"volume":4705988,"rsi_14":46.71,"sma_20":26.07,"sma_60":25.03,"sma_120":24.45},{"date":"2025-07-31","open":25.62,"high":25.75,"low":25.4,"close":25.45,"volume":4355622,"rsi_14":47.02,"sma_20":26.06,"sma_60":25.07,"sma_120":24.44},{"date":"2025-08-01","open":25.13,"high":25.19,"low":24.66,"close":24.99,"volume":5792389,"rsi_14":38.32,"sma_20":26.02,"sma_60":25.11,"sma_120":24.43},{"date":"2025-08-04","open":25.21,"high":25.53,"low":25.16,"close":25.52,"volume":2222885,"rsi_14":52.92,"sma_20":26.02,"sma_60":25.15,"sma_120":24.42},{"date":"2025-08-05","open":25.6,"high":25.64,"low":25.3,"close":25.58,"volume":3463407,"rsi_14":50.61,"sma_20":26.02,"sma_60":25.19,"sma_120":24.42},{"date":"2025-08-06","open":25.6,"high":25.6,"low":25.4,"close":25.54,"volume":2961868,"rsi_14":44.26,"sma_20":26.01,"sma_60":25.22,"sma_120":24.41},{"date":"2025-08-07","open":25.8,"high":25.82,"low":25.32,"close":25.49,"volume":3998206,"rsi_14":45.02,"sma_20":25.99,"sma_60":25.24,"sma_120":24.4},{"date":"2025-08-08","open":25.61,"high":25.64,"low":25.43,"close":25.47,"volume":2328610,"rsi_14":46.62,"sma_20":25.98,"sma_60":25.26,"sma_120":24.4},{"date":"2025-08-11","open":25.51,"high":25.61,"low":25.37,"close":25.41,"volume":5724668,"rsi_14":40.68,"sma_20":25.96,"sma_60":25.28,"sma_120":24.39},{"date":"2025-08-12","open":25.6,"high":26.12,"low":25.55,"close":26.1,"volume":4304207,"rsi_14":48.0,"sma_20":26.0,"sma_60":25.31,"sma_120":24.39},{"date":"2025-08-13","open":26.25,"high":26.63,"low":26.23,"close":26.61,"volume":4530073,"rsi_14":61.44,"sma_20":26.06,"sma_60":25.35,"sma_120":24.39},{"date":"2025-08-14","open":26.33,"high":26.35,"low":26.1,"close":26.33,"volume":3566026,"rsi_14":54.35,"sma_20":26.08,"sma_60":25.38,"sma_120":24.4},{"date":"2025-08-15","open":26.38,"high":26.38,"low":26.09,"close":26.19,"volume":2666779,"rsi_14":53.24,"sma_20":26.1,"sma_60":25.41,"sma_120":24.41},{"date":"2025-08-18","open":26.19,"high":26.34,"low":26.18,"close":26.28,"volume":3211394,"rsi_14":56.89,"sma_20":26.13,"sma_60":25.46,"sma_120":24.42},{"date":"2025-08-19","open":26.29,"high":26.38,"low":26.04,"close":26.12,"volume":3600273,"rsi_14":55.88,"sma_20":26.14,"sma_60":25.5,"sma_120":24.43},{"date":"2025-08-20","open":26.03,"high":26.11,"low":25.78,"close":25.99,"volume":6165336,"rsi_14":58.46,"sma_20":26.13,"sma_60":25.54,"sma_120":24.44},{"date":"2025-08-21","open":25.84,"high":26.07,"low":25.79,"close":26.01,"volume":4637232,"rsi_14":68.33,"sma_20":26.14,"sma_60":25.57,"sma_120":24.45},{"date":"2025-08-22","open":26.13,"high":27.03,"low":26.13,"close":26.94,"volume":8038265,"rsi_14":72.36,"sma_20":26.18,"sma_60":25.62,"sma_120":24.47},{"date":"2025-08-25","open":26.87,"high":26.9,"low":26.7,"close":26.72,"volume":5589190,"rsi_14":67.16,"sma_20":26.22,"sma_60":25.67,"sma_120":24.49},{"date":"2025-08-26","open":26.74,"high":26.95,"low":26.74,"close":26.87,"volume":3288960,"rsi_14":69.34,"sma_20":26.27,"sma_60":25.72,"sma_120":24.52},{"date":"2025-08-27","open":26.85,"high":27.09,"low":26.8,"close":27.06,"volume":3893095,"rsi_14":71.9,"sma_20":26.34,"sma_60":25.77,"sma_120":24.54},{"date":"2025-08-28","open":27.16,"high":27.17,"low":27.0,"close":27.16,"volume":6167287,"rsi_14":73.05,"sma_20":26.43,"sma_60":25.82,"sma_120":24.57},{"date":"2025-08-29","open":27.19,"high":27.22,"low":26.91,"close":26.99,"volume":6833922,"rsi_14":70.94,"sma_20":26.53,"sma_60":25.86,"sma_120":24.6},{"date":"2025-09-02","open":26.63,"high":26.88,"low":26.57,"close":26.86,"volume":3458108,"rsi_14":61.85,"sma_20":26.6,"sma_60":25.91,"sma_120":24.63},{"date":"2025-09-03","open":26.82,"high":27.03,"low":26.68,"close":26.82,"volume":6947158,"rsi_14":53.79,"sma_20":26.66,"sma_60":25.95,"sma_120":24.66},{"date":"2025-09-04","open":26.9,"high":27.17,"low":26.82,"close":27.16,"volume":3200182,"rsi_14":64.89,"sma_20":26.74,"sma_60":25.99,"sma_120":24.7},{"date":"2025-09-05","open":27.32,"high":27.55,"low":27.02,"close":27.33,"volume":6899046,"rsi_14":70.18,"sma_20":26.84,"sma_60":26.03,"sma_120":24.73},{"date":"2025-09-08","open":27.39,"high":27.41,"low":27.16,"close":27.36,"volume":6546612,"rsi_14":69.53,"sma_20":26.93,"sma_60":26.07,"sma_120":24.76},{"date":"2025-09-09","open":27.33,"high":27.33,"low":27.03,"close":27.19,"volume":8041042,"rsi_14":69.29,"sma_20":27.02,"sma_60":26.12,"sma_120":24.79},{"date":"2025-09-10","open":27.25,"high":27.34,"low":27.03,"close":27.14,"volume":6063626,"rsi_14":71.32,"sma_20":27.07,"sma_60":26.17,"sma_120":24.82},{"date":"2025-09-11","open":27.24,"high":27.65,"low":27.17,"close":27.62,"volume":4931822,"rsi_14":75.55,"sma_20":27.12,"sma_60":26.22,"sma_120":24.85},{"date":"2025-09-12","open":27.6,"high":27.6,"low":27.34,"close":27.38,"volume":3151726,"rsi_14":58.8,"sma_20":27.18,"sma_60":26.27,"sma_120":24.88},{"date":"2025-09-15","open":27.47,"high":27.56,"low":27.39,"close":27.44,"volume":4513736,"rsi_14":65.53,"sma_20":27.24,"sma_60":26.32,"sma_120":24.91},{"date":"2025-09-16","open":27.44,"high":27.46,"low":27.21,"close":27.39,"volume":4935990,"rsi_14":61.78,"sma_20":27.3,"sma_60":26.38,"sma_120":24.94},{"date":"2025-09-17","open":27.44,"high":27.98,"low":27.2,"close":27.41,"volume":5330297,"rsi_14":58.65,"sma_20":27.36,"sma_60":26.42,"sma_120":24.97},{"date":"2025-09-18","open":27.63,"high":28.03,"low":27.57,"close":28.0,"volume":4768087,"rsi_14":66.54,"sma_20":27.46,"sma_60":26.48,"sma_120":25.0},{"date":"2025-09-19","open":28.06,"high":28.06,"low":27.72,"close":27.77,"volume":2710728,"rsi_14":65.02,"sma_20":27.55,"sma_60":26.53,"sma_120":25.04},{"date":"2025-09-22","open":27.73,"high":27.92,"low":27.59,"close":27.86,"volume":2986412,"rsi_14":69.5,"sma_20":27.6,"sma_60":26.58,"sma_120":25.08},{"date":"2025-09-23","open":27.95,"high":28.19,"low":27.77,"close":27.82,"volume":3912887,"rsi_14":69.5,"sma_20":27.66,"sma_60":26.63,"sma_120":25.12},{"date":"2025-09-24","open":27.88,"high":27.94,"low":27.6,"close":27.61,"volume":4057418,"rsi_14":57.25,"sma_20":27.69,"sma_60":26.67,"sma_120":25.15},{"date":"2025-09-25","open":27.36,"high":27.43,"low":27.2,"close":27.36,"volume":3863552,"rsi_14":49.05,"sma_20":27.7,"sma_60":26.7,"sma_120":25.2},{"date":"2025-09-26","open":27.41,"high":27.65,"low":27.37,"close":27.62,"volume":3101796,"rsi_14":53.15,"sma_20":27.72,"sma_60":26.74,"sma_120":25.26},{"date":"2025-09-29","open":27.8,"high":27.8,"low":27.54,"close":27.63,"volume":3501596,"rsi_14":56.67,"sma_20":27.75,"sma_60":26.77,"sma_120":25.31},{"date":"2025-09-30","open":27.61,"high":27.7,"low":27.38,"close":27.66,"volume":2717180,"rsi_14":58.21,"sma_20":27.78,"sma_60":26.8,"sma_120":25.37},{"date":"2025-10-01","open":27.54,"high":27.77,"low":27.54,"close":27.7,"volume":2040999,"rsi_14":49.78,"sma_20":27.82,"sma_60":26.84,"sma_120":25.42},{"date":"2025-10-02","open":27.76,"high":27.87,"low":27.58,"close":27.84,"volume":1974491,"rsi_14":58.96,"sma_20":27.85,"sma_60":26.87,"sma_120":25.48},{"date":"2025-10-03","open":27.96,"high":28.27,"low":27.96,"close":28.02,"volume":3600309,"rsi_14":60.99,"sma_20":27.88,"sma_60":26.9,"sma_120":25.53},{"date":"2025-10-06","open":28.23,"high":28.26,"low":28.0,"close":28.09,"volume":2256633,"rsi_14":63.56,"sma_20":27.92,"sma_60":26.94,"sma_120":25.59},{"date":"2025-10-07","open":28.15,"high":28.16,"low":27.65,"close":27.75,"volume":2906879,"rsi_14":54.86,"sma_20":27.94,"sma_60":26.97,"sma_120":25.64},{"date":"2025-10-08","open":27.89,"high":28.08,"low":27.73,"close":28.04,"volume":2100689,"rsi_14":48.9,"sma_20":27.98,"sma_60":27.02,"sma_120":25.69},{"date":"2025-10-09","open":28.01,"high":28.07,"low":27.72,"close":27.8,"volume":2414497,"rsi_14":48.68,"sma_20":27.98,"sma_60":27.06,"sma_120":25.74},{"date":"2025-10-10","open":27.89,"high":27.95,"low":26.91,"close":26.94,"volume":6248963,"rsi_14":33.33,"sma_20":27.96,"sma_60":27.07,"sma_120":25.79},{"date":"2025-10-13","open":27.31,"high":27.58,"low":27.25,"close":27.54,"volume":2441579,"rsi_14":44.9,"sma_20":27.96,"sma_60":27.1,"sma_120":25.84},{"date":"2025-10-14","open":27.17,"high":28.09,"low":27.14,"close":27.9,"volume":4296844,"rsi_14":53.93,"sma_20":27.98,"sma_60":27.14,"sma_120":25.89},{"date":"2025-10-15","open":28.17,"high":28.39,"low":27.82,"close":28.14,"volume":3326142,"rsi_14":60.6,"sma_20":28.01,"sma_60":27.17,"sma_120":25.94},{"date":"2025-10-16","open":28.23,"high":28.25,"low":27.5,"close":27.64,"volume":6775071,"rsi_14":50.26,"sma_20":27.99,"sma_60":27.2,"sma_120":25.98},{"date":"2025-10-17","open":27.48,"high":27.69,"low":27.34,"close":27.53,"volume":4296592,"rsi_14":48.76,"sma_20":27.97,"sma_60":27.22,"sma_120":26.02},{"date":"2025-10-20","open":27.86,"high":28.06,"low":27.82,"close":28.05,"volume":2155353,"rsi_14":54.32,"sma_20":27.98,"sma_60":27.25,"sma_120":26.07},{"date":"2025-10-21","open":27.98,"high":28.18,"low":27.84,"close":28.04,"volume":2268461,"rsi_14":53.79,"sma_20":27.98,"sma_60":27.29,"sma_120":26.11},{"date":"2025-10-22","open":27.96,"high":28.04,"low":27.46,"close":27.67,"volume":2569498,"rsi_14":48.2,"sma_20":27.99,"sma_60":27.32,"sma_120":26.15},{"date":"2025-10-23","open":27.76,"high":28.06,"low":27.7,"close":27.99,"volume":1776527,"rsi_14":49.69,"sma_20":28.02,"sma_60":27.35,"sma_120":26.19},{"date":"2025-10-24","open":28.31,"high":28.45,"low":28.25,"close":28.26,"volume":3313650,"rsi_14":51.68,"sma_20":28.05,"sma_60":27.4,"sma_120":26.24},{"date":"2025-10-27","open":28.47,"high":28.57,"low":28.32,"close":28.4,"volume":2438922,"rsi_14":56.79,"sma_20":28.09,"sma_60":27.46,"sma_120":26.28},{"date":"2025-10-28","open":28.35,"high":28.43,"low":28.17,"close":28.24,"volume":4167412,"rsi_14":52.11,"sma_20":28.12,"sma_60":27.5,"sma_120":26.32},{"date":"2025-10-29","open":28.17,"high":28.37,"low":27.72,"close":27.91,"volume":4722666,"rsi_14":51.14,"sma_20":28.13,"sma_60":27.54,"sma_120":26.36},{"date":"2025-10-30","open":27.73,"high":28.03,"low":27.64,"close":27.67,"volume":7087672,"rsi_14":58.81,"sma_20":28.12,"sma_60":27.57,"sma_120":26.4},{"date":"2025-10-31","open":27.69,"high":27.87,"low":27.56,"close":27.83,"volume":3925915,"rsi_14":53.87,"sma_20":28.11,"sma_60":27.61,"sma_120":26.43},{"date":"2025-11-03","open":27.77,"high":27.82,"low":27.37,"close":27.75,"volume":3867916,"rsi_14":47.84,"sma_20":28.09,"sma_60":27.65,"sma_120":26.46},{"date":"2025-11-04","open":27.34,"high":27.57,"low":27.27,"close":27.28,"volume":1962052,"rsi_14":38.38,"sma_20":28.07,"sma_60":27.68,"sma_120":26.48},{"date":"2025-11-05","open":27.39,"high":27.77,"low":27.37,"close":27.65,"volume":2137940,"rsi_14":50.14,"sma_20":28.05,"sma_60":27.7,"sma_120":26.51},{"date":"2025-11-06","open":27.66,"high":27.71,"low":27.2,"close":27.25,"volume":3108633,"rsi_14":46.37,"sma_20":28.02,"sma_60":27.71,"sma_120":26.53},{"date":"2025-11-07","open":27.09,"high":27.51,"low":26.93,"close":27.5,"volume":3897521,"rsi_14":42.34,"sma_20":28.05,"sma_60":27.73,"sma_120":26.56},{"date":"2025-11-10","open":27.8,"high":27.91,"low":27.56,"close":27.76,"volume":3913345,"rsi_14":46.35,"sma_20":28.06,"sma_60":27.75,"sma_120":26.58},{"date":"2025-11-11","open":27.7,"high":27.9,"low":27.64,"close":27.88,"volume":2055891,"rsi_14":52.92,"sma_20":28.06,"sma_60":27.78,"sma_120":26.62},{"date":"2025-11-12","open":27.91,"high":28.14,"low":27.81,"close":27.85,"volume":4400797,"rsi_14":47.88,"sma_20":28.05,"sma_60":27.81,"sma_120":26.65},{"date":"2025-11-13","open":27.68,"high":27.81,"low":27.09,"close":27.18,"volume":4395603,"rsi_14":35.41,"sma_20":28.02,"sma_60":27.83,"sma_120":26.68},{"date":"2025-11-14","open":26.81,"high":27.37,"low":26.78,"close":27.19,"volume":6424061,"rsi_14":32.87,"sma_20":28.01,"sma_60":27.84,"sma_120":26.71},{"date":"2025-11-17","open":27.14,"high":27.22,"low":26.55,"close":26.65,"volume":3650613,"rsi_14":29.7,"sma_20":27.94,"sma_60":27.84,"sma_120":26.73},{"date":"2025-11-18","open":26.46,"high":26.9,"low":26.42,"close":26.73,"volume":6409769,"rsi_14":33.88,"sma_20":27.87,"sma_60":27.84,"sma_120":26.75},{"date":"2025-11-19","open":26.77,"high":27.0,"low":26.59,"close":26.71,"volume":3155926,"rsi_14":36.02,"sma_20":27.82,"sma_60":27.83,"sma_120":26.77},{"date":"2025-11-20","open":27.1,"high":27.27,"low":26.23,"close":26.26,"volume":4238596,"rsi_14":28.99,"sma_20":27.74,"sma_60":27.82,"sma_120":26.79},{"date":"2025-11-21","open":26.37,"high":27.19,"low":26.34,"close":27.03,"volume":4397551,"rsi_14":41.8,"sma_20":27.67,"sma_60":27.81,"sma_120":26.82},{"date":"2025-11-24","open":27.1,"high":27.5,"low":27.01,"close":27.46,"volume":2693131,"rsi_14":52.04,"sma_20":27.63,"sma_60":27.82,"sma_120":26.84},{"date":"2025-11-25","open":27.53,"high":28.12,"low":27.53,"close":28.08,"volume":2617652,"rsi_14":54.6,"sma_20":27.62,"sma_60":27.84,"sma_120":26.87},{"date":"2025-11-26","open":28.08,"high":28.46,"low":28.02,"close":28.27,"volume":3639690,"rsi_14":61.43,"sma_20":27.64,"sma_60":27.86,"sma_120":26.9},{"date":"2025-11-28","open":28.36,"high":28.43,"low":28.28,"close":28.39,"volume":2578366,"rsi_14":60.37,"sma_20":27.67,"sma_60":27.88,"sma_120":26.93},{"date":"2025-12-01","open":28.08,"high":28.34,"low":28.06,"close":28.16,"volume":3162991,"rsi_14":54.63,"sma_20":27.69,"sma_60":27.89,"sma_120":26.96},{"date":"2025-12-02","open":28.29,"high":28.3,"low":28.03,"close":28.04,"volume":2181733,"rsi_14":51.85,"sma_20":27.7,"sma_60":27.9,"sma_120":26.99},{"date":"2025-12-03","open":28.1,"high":28.5,"low":28.06,"close":28.47,"volume":3698750,"rsi_14":56.66,"sma_20":27.76,"sma_60":27.92,"sma_120":27.02},{"date":"2025-12-04","open":28.42,"high":28.75,"low":28.37,"close":28.64,"volume":2964863,"rsi_14":67.38,"sma_20":27.81,"sma_60":27.95,"sma_120":27.06},{"date":"2025-12-05","open":28.63,"high":28.8,"low":28.57,"close":28.6,"volume":2622834,"rsi_14":66.67,"sma_20":27.88,"sma_60":27.96,"sma_120":27.09},{"date":"2025-12-08","open":28.8,"high":28.8,"low":28.52,"close":28.57,"volume":2352417,"rsi_14":75.94,"sma_20":27.94,"sma_60":27.98,"sma_120":27.13},{"date":"2025-12-09","open":28.49,"high":28.81,"low":28.49,"close":28.63,"volume":3695298,"rsi_14":75.81,"sma_20":27.98,"sma_60":28.0,"sma_120":27.16},{"date":"2025-12-10","open":28.64,"high":29.3,"low":28.61,"close":29.11,"volume":3938274,"rsi_14":78.27,"sma_20":28.04,"sma_60":28.03,"sma_120":27.2},{"date":"2025-12-11","open":29.11,"high":29.44,"low":29.09,"close":29.4,"volume":4418333,"rsi_14":88.95,"sma_20":28.11,"sma_60":28.06,"sma_120":27.24},{"date":"2025-12-12","open":29.44,"high":29.48,"low":28.93,"close":28.99,"volume":3465006,"rsi_14":76.2,"sma_20":28.19,"sma_60":28.07,"sma_120":27.27},{"date":"2025-12-15","open":29.17,"high":29.19,"low":28.77,"close":28.82,"volume":3423864,"rsi_14":69.02,"sma_20":28.27,"sma_60":28.08,"sma_120":27.31},{"date":"2025-12-16","open":28.75,"high":28.91,"low":28.49,"close":28.65,"volume":4347289,"rsi_14":58.01,"sma_20":28.36,"sma_60":28.09,"sma_120":27.34},{"date":"2025-12-17","open":28.72,"high":28.95,"low":28.41,"close":28.46,"volume":5236349,"rsi_14":51.25,"sma_20":28.44,"sma_60":28.1,"sma_120":27.36},{"date":"2025-12-18","open":28.75,"high":28.91,"low":28.56,"close":28.6,"volume":4528224,"rsi_14":51.42,"sma_20":28.53,"sma_60":28.11,"sma_120":27.39},{"date":"2025-12-19","open":28.68,"high":28.9,"low":28.62,"close":28.82,"volume":4278921,"rsi_14":59.64,"sma_20":28.65,"sma_60":28.14,"sma_120":27.42},{"date":"2025-12-22","open":28.99,"high":29.25,"low":28.99,"close":29.13,"volume":3630276,"rsi_14":66.22,"sma_20":28.75,"sma_60":28.16,"sma_120":27.45},{"date":"2025-12-23","open":29.02,"high":29.09,"low":28.88,"close":28.96,"volume":3888667,"rsi_14":56.62,"sma_20":28.82,"sma_60":28.18,"sma_120":27.47},{"date":"2025-12-24","open":28.96,"high":29.08,"low":28.9,"close":29.05,"volume":2010432,"rsi_14":55.3,"sma_20":28.86,"sma_60":28.2,"sma_120":27.5},{"date":"2025-12-26","open":29.07,"high":29.07,"low":28.85,"close":28.97,"volume":3839844,"rsi_14":54.48,"sma_20":28.89,"sma_60":28.22,"sma_120":27.53},{"date":"2025-12-29","open":28.84,"high":28.95,"low":28.71,"close":28.79,"volume":4557237,"rsi_14":51.59,"sma_20":28.91,"sma_60":28.23,"sma_120":27.55},{"date":"2025-12-30","open":28.79,"high":28.81,"low":28.6,"close":28.61,"volume":2546702,"rsi_14":47.46,"sma_20":28.92,"sma_60":28.24,"sma_120":27.57},{"date":"2025-12-31","open":28.6,"high":28.61,"low":28.34,"close":28.36,"volume":2932399,"rsi_14":36.84,"sma_20":28.93,"sma_60":28.24,"sma_120":27.59},{"date":"2026-01-02","open":28.49,"high":28.73,"low":28.34,"close":28.68,"volume":4661298,"rsi_14":37.5,"sma_20":28.94,"sma_60":28.26,"sma_120":27.62},{"date":"2026-01-05","open":28.81,"high":29.18,"low":28.77,"close":29.08,"volume":4036294,"rsi_14":51.57,"sma_20":28.95,"sma_60":28.27,"sma_120":27.65},{"date":"2026-01-06","open":29.06,"high":29.58,"low":28.99,"close":29.58,"volume":3551387,"rsi_14":61.87,"sma_20":29.0,"sma_60":28.3,"sma_120":27.68},{"date":"2026-01-07","open":29.59,"high":29.66,"low":29.29,"close":29.46,"volume":2985888,"rsi_14":62.86,"sma_20":29.03,"sma_60":28.34,"sma_120":27.71},{"date":"2026-01-08","open":29.35,"high":29.75,"low":29.29,"close":29.72,"volume":2901797,"rsi_14":69.57,"sma_20":29.08,"sma_60":28.38,"sma_120":27.74},{"date":"2026-01-09","open":29.87,"high":30.07,"low":29.69,"close":29.98,"volume":3459659,"rsi_14":70.75,"sma_20":29.13,"sma_60":28.41,"sma_120":27.77},{"date":"2026-01-12","open":29.83,"high":30.04,"low":29.73,"close":30.03,"volume":2947856,"rsi_14":69.18,"sma_20":29.16,"sma_60":28.44,"sma_120":27.81},{"date":"2026-01-13","open":30.1,"high":30.15,"low":29.89,"close":30.0,"volume":4357866,"rsi_14":65.17,"sma_20":29.21,"sma_60":28.48,"sma_120":27.84},{"date":"2026-01-14","open":29.98,"high":30.19,"low":29.89,"close":30.16,"volume":2586642,"rsi_14":70.93,"sma_20":29.28,"sma_60":28.52,"sma_120":27.87},{"date":"2026-01-15","open":30.27,"high":30.6,"low":30.26,"close":30.44,"volume":3807311,"rsi_14":72.73,"sma_20":29.37,"sma_60":28.56,"sma_120":27.9},{"date":"2026-01-16","open":30.49,"high":30.54,"low":30.32,"close":30.41,"volume":3475425,"rsi_14":73.93,"sma_20":29.46,"sma_60":28.59,"sma_120":27.94},{"date":"2026-01-20","open":29.91,"high":30.3,"low":29.91,"close":30.07,"volume":3238089,"rsi_14":70.22,"sma_20":29.54,"sma_60":28.63,"sma_120":27.97},{"date":"2026-01-21","open":30.31,"high":30.82,"low":30.22,"close":30.73,"volume":2970123,"rsi_14":79.02,"sma_20":29.63,"sma_60":28.67,"sma_120":28.01},{"date":"2026-01-22","open":30.94,"high":31.12,"low":30.89,"close":30.94,"volume":3031791,"rsi_14":85.67,"sma_20":29.73,"sma_60":28.72,"sma_120":28.06},{"date":"2026-01-23","open":30.87,"high":30.9,"low":30.37,"close":30.42,"volume":2687800,"rsi_14":72.85,"sma_20":29.8,"sma_60":28.75,"sma_120":28.1},{"date":"2026-01-26","open":30.43,"high":30.55,"low":30.24,"close":30.33,"volume":3084800,"rsi_14":67.9,"sma_20":29.86,"sma_60":28.78,"sma_120":28.14},{"date":"2026-01-27","open":30.34,"high":30.39,"low":30.17,"close":30.33,"volume":2259700,"rsi_14":62.58,"sma_20":29.93,"sma_60":28.82,"sma_120":28.18},{"date":"2026-01-28","open":30.47,"high":30.53,"low":30.15,"close":30.19,"volume":2632300,"rsi_14":62.17,"sma_20":30.0,"sma_60":28.86,"sma_120":28.22},{"date":"2026-01-29","open":30.29,"high":30.41,"low":29.83,"close":30.25,"volume":2880300,"rsi_14":59.51,"sma_20":30.08,"sma_60":28.9,"sma_120":28.25},{"date":"2026-01-30","open":30.12,"high":30.34,"low":29.75,"close":29.91,"volume":3820400,"rsi_14":48.8,"sma_20":30.16,"sma_60":28.93,"sma_120":28.29},{"date":"2026-02-02","open":29.82,"high":30.43,"low":29.8,"close":30.28,"volume":2743100,"rsi_14":53.87,"sma_20":30.24,"sma_60":28.98,"sma_120":28.33},{"date":"2026-02-03","open":30.37,"high":30.58,"low":29.88,"close":30.32,"volume":3452400,"rsi_14":54.94,"sma_20":30.31,"sma_60":29.02,"sma_120":28.36},{"date":"2026-02-04","open":30.45,"high":30.56,"low":29.88,"close":30.23,"volume":3097100,"rsi_14":51.1,"sma_20":30.34,"sma_60":29.07,"sma_120":28.39},{"date":"2026-02-05","open":30.0,"high":30.33,"low":29.69,"close":29.79,"volume":3218900,"rsi_14":40.12,"sma_20":30.36,"sma_60":29.11,"sma_120":28.42},{"date":"2026-02-06","open":30.19,"high":30.83,"low":30.19,"close":30.76,"volume":3746000,"rsi_14":54.08,"sma_20":30.41,"sma_60":29.16,"sma_120":28.46},{"date":"2026-02-09","open":30.68,"high":30.93,"low":30.54,"close":30.85,"volume":3794886,"rsi_14":82.06,"sma_20":29.82,"sma_60":28.76,"sma_120":28.11},{"date":"2026-02-10","open":30.89,"high":31.02,"low":30.76,"close":30.78,"volume":3249757,"rsi_14":77.6,"sma_20":29.91,"sma_60":28.8,"sma_120":28.15},{"date":"2026-02-11","open":31.01,"high":31.09,"low":30.45,"close":30.68,"volume":4952272,"rsi_14":70.65,"sma_20":29.99,"sma_60":28.84,"sma_120":28.19},{"date":"2026-02-12","open":30.94,"high":31.06,"low":29.99,"close":30.18,"volume":3408439,"rsi_14":61.97,"sma_20":30.06,"sma_60":28.88,"sma_120":28.23},{"date":"2026-02-13","open":30.24,"high":30.74,"low":30.02,"close":30.48,"volume":2418558,"rsi_14":62.46,"sma_20":30.16,"sma_60":28.92,"sma_120":28.27},{"date":"2026-02-17","open":30.44,"high":30.61,"low":30.09,"close":30.46,"volume":2338222,"rsi_14":58.45,"sma_20":30.26,"sma_60":28.97,"sma_120":28.31},{"date":"2026-02-18","open":30.48,"high":30.88,"low":30.36,"close":30.62,"volume":3701200,"rsi_14":56.02,"sma_20":30.56,"sma_60":29.54,"sma_120":28.69},{"date":"2026-02-19","open":30.45,"high":30.66,"low":30.34,"close":30.65,"volume":3645500,"rsi_14":55.65,"sma_20":30.55,"sma_60":29.61,"sma_120":28.72},{"date":"2026-02-20","open":30.51,"high":31.0,"low":30.46,"close":30.78,"volume":5565981,"rsi_14":63.06,"sma_20":30.54,"sma_60":29.67,"sma_120":28.74},{"date":"2026-02-23","open":30.66,"high":30.72,"low":30.02,"close":30.23,"volume":4256500,"rsi_14":49.29,"sma_20":30.53,"sma_60":29.72,"sma_120":28.77},{"date":"2026-02-24","open":30.25,"high":30.6,"low":30.2,"close":30.52,"volume":7542321,"rsi_14":57.53,"sma_20":30.44,"sma_60":29.07,"sma_120":28.39},{"date":"2026-02-25","open":30.69,"high":30.76,"low":30.36,"close":30.59,"volume":2814283,"rsi_14":56.69,"sma_20":30.49,"sma_60":29.12,"sma_120":28.42},{"date":"2026-02-26","open":30.69,"high":30.84,"low":30.37,"close":30.8,"volume":3261815,"rsi_14":55.61,"sma_20":30.56,"sma_60":29.18,"sma_120":28.45},{"date":"2026-02-27","open":30.38,"high":30.45,"low":30.16,"close":30.39,"volume":4533125,"rsi_14":49.72,"sma_20":30.59,"sma_60":29.22,"sma_120":28.49},{"date":"2026-03-02","open":30.04,"high":30.66,"low":29.98,"close":30.59,"volume":3843372,"rsi_14":57.54,"sma_20":30.62,"sma_60":29.26,"sma_120":28.52},{"date":"2026-03-03","open":29.8,"high":30.27,"low":29.37,"close":30.05,"volume":4819897,"rsi_14":39.67,"sma_20":30.62,"sma_60":29.3,"sma_120":28.55},{"date":"2026-03-04","open":30.25,"high":30.38,"low":29.98,"close":30.28,"volume":2800154,"rsi_14":40.3,"sma_20":30.64,"sma_60":29.35,"sma_120":28.59},{"date":"2026-03-05","open":29.97,"high":30.23,"low":29.5,"close":29.78,"volume":4797516,"rsi_14":35.7,"sma_20":30.62,"sma_60":29.39,"sma_120":28.62},{"date":"2026-03-06","open":29.23,"high":29.31,"low":28.97,"close":29.07,"volume":3368728,"rsi_14":30.67,"sma_20":30.55,"sma_60":29.43,"sma_120":28.63},{"date":"2026-03-09","open":28.69,"high":29.45,"low":28.35,"close":29.37,"volume":5619999,"rsi_14":35.81,"sma_20":30.5,"sma_60":29.47,"sma_120":28.65},{"date":"2026-03-10","open":29.33,"high":29.81,"low":29.22,"close":29.33,"volume":5361821,"rsi_14":39.76,"sma_20":30.46,"sma_60":29.51,"sma_120":28.67},{"date":"2026-03-11","open":29.24,"high":29.44,"low":29.04,"close":29.32,"volume":3788828,"rsi_14":34.96,"sma_20":30.39,"sma_60":29.56,"sma_120":28.69},{"date":"2026-03-12","open":28.84,"high":28.99,"low":28.61,"close":28.65,"volume":4367311,"rsi_14":29.89,"sma_20":30.27,"sma_60":29.58,"sma_120":28.7},{"date":"2026-03-13","open":28.87,"high":29.03,"low":28.5,"close":28.59,"volume":3613472,"rsi_14":24.3,"sma_20":30.16,"sma_60":29.6,"sma_120":28.71},{"date":"2026-03-16","open":28.96,"high":29.21,"low":28.89,"close":28.91,"volume":3105328,"rsi_14":31.45,"sma_20":30.07,"sma_60":29.61,"sma_120":28.73},{"date":"2026-03-17","open":29.05,"high":29.3,"low":29.02,"close":29.16,"volume":2927298,"rsi_14":33.82,"sma_20":29.99,"sma_60":29.63,"sma_120":28.74},{"date":"2026-03-18","open":29.03,"high":29.15,"low":28.81,"close":28.81,"volume":2537753,"rsi_14":28.46,"sma_20":29.92,"sma_60":29.63,"sma_120":28.76},{"date":"2026-03-19","open":28.46,"high":29.2,"low":28.42,"close":28.99,"volume":2698053,"rsi_14":33.83,"sma_20":29.84,"sma_60":29.64,"sma_120":28.77},{"date":"2026-03-20","open":28.89,"high":28.99,"low":28.13,"close":28.34,"volume":3158593,"rsi_14":26.65,"sma_20":29.74,"sma_60":29.64,"sma_120":28.77},{"date":"2026-03-23","open":28.86,"high":29.37,"low":28.77,"close":28.93,"volume":4355528,"rsi_14":38.55,"sma_20":29.65,"sma_60":29.65,"sma_120":28.79},{"date":"2026-03-24","open":28.69,"high":29.27,"low":28.65,"close":29.12,"volume":3247307,"rsi_14":37.78,"sma_20":29.58,"sma_60":29.66,"sma_120":28.8},{"date":"2026-03-25","open":29.37,"high":29.53,"low":29.1,"close":29.4,"volume":2909582,"rsi_14":45.37,"sma_20":29.51,"sma_60":29.67,"sma_120":28.82},{"date":"2026-03-26","open":29.04,"high":29.38,"low":28.83,"close":28.85,"volume":2162529,"rsi_14":47.15,"sma_20":29.41,"sma_60":29.67,"sma_120":28.83},{"date":"2026-03-27","open":28.7,"high":28.79,"low":28.3,"close":28.38,"volume":2480655,"rsi_14":38.73,"sma_20":29.31,"sma_60":29.66,"sma_120":28.83},{"date":"2026-03-30","open":28.64,"high":28.67,"low":27.86,"close":28.0,"volume":3192530,"rsi_14":35.98,"sma_20":29.18,"sma_60":29.64,"sma_120":28.83},{"date":"2026-03-31","open":28.43,"high":29.12,"low":28.34,"close":29.0,"volume":3774482,"rsi_14":46.95,"sma_20":29.12,"sma_60":29.64,"sma_120":28.85},{"date":"2026-04-01","open":29.24,"high":29.55,"low":29.22,"close":29.27,"volume":2807716,"rsi_14":55.25,"sma_20":29.07,"sma_60":29.64,"sma_120":28.85},{"date":"2026-04-02","open":28.72,"high":29.6,"low":28.69,"close":29.44,"volume":3303889,"rsi_14":57.22,"sma_20":29.05,"sma_60":29.65,"sma_120":28.87},{"date":"2026-04-06","open":29.43,"high":29.6,"low":29.31,"close":29.55,"volume":2751029,"rsi_14":55.6,"sma_20":29.07,"sma_60":29.66,"sma_120":28.88},{"date":"2026-04-07","open":29.45,"high":29.69,"low":29.27,"close":29.59,"volume":2232420,"rsi_14":53.93,"sma_20":29.08,"sma_60":29.68,"sma_120":28.89},{"date":"2026-04-08","open":30.57,"high":30.72,"low":30.27,"close":30.5,"volume":1635887,"rsi_14":64.41,"sma_20":29.14,"sma_60":29.71,"sma_120":28.91},{"date":"2026-04-09","open":30.39,"high":30.82,"low":30.39,"close":30.73,"volume":1505698,"rsi_14":64.66,"sma_20":29.21,"sma_60":29.74,"sma_120":28.94},{"date":"2026-04-10","open":30.81,"high":30.84,"low":30.51,"close":30.59,"volume":2066973,"rsi_14":70.94,"sma_20":29.31,"sma_60":29.77,"sma_120":28.96},{"date":"2026-04-13","open":30.54,"high":31.12,"low":30.52,"close":31.12,"volume":2129267,"rsi_14":70.58,"sma_20":29.43,"sma_60":29.8,"sma_120":28.99},{"date":"2026-04-14","open":31.28,"high":31.41,"low":31.12,"close":31.34,"volume":1625213,"rsi_14":70.83,"sma_20":29.55,"sma_60":29.84,"sma_120":29.02},{"date":"2026-04-15","open":31.33,"high":31.4,"low":31.12,"close":31.33,"volume":1679524,"rsi_14":69.25,"sma_20":29.66,"sma_60":29.88,"sma_120":29.05},{"date":"2026-04-16","open":31.38,"high":31.54,"low":31.31,"close":31.5,"volume":1359933,"rsi_14":78.52,"sma_20":29.79,"sma_60":29.92,"sma_120":29.08},{"date":"2026-04-17","open":31.9,"high":32.34,"low":31.84,"close":32.15,"volume":1847676,"rsi_14":89.05,"sma_20":29.95,"sma_60":29.98,"sma_120":29.11},{"date":"2026-04-20","open":32.03,"high":32.37,"low":32.03,"close":32.33,"volume":3523587,"rsi_14":96.77,"sma_20":30.15,"sma_60":30.05,"sma_120":29.15},{"date":"2026-04-21","open":32.43,"high":32.6,"low":31.93,"close":32.03,"volume":1950482,"rsi_14":88.13,"sma_20":30.3,"sma_60":30.1,"sma_120":29.18},{"date":"2026-04-22","open":32.37,"high":32.38,"low":32.02,"close":32.16,"volume":1160392,"rsi_14":88.22,"sma_20":30.45,"sma_60":30.16,"sma_120":29.21},{"date":"2026-04-23","open":32.12,"high":32.24,"low":31.59,"close":31.99,"volume":1687093,"rsi_14":83.68,"sma_20":30.58,"sma_60":30.19,"sma_120":29.25},{"date":"2026-04-24","open":32.12,"high":32.29,"low":31.85,"close":32.14,"volume":1213337,"rsi_14":83.9,"sma_20":30.75,"sma_60":30.24,"sma_120":29.29},{"date":"2026-04-27","open":32.21,"high":32.39,"low":32.14,"close":32.28,"volume":1341569,"rsi_14":84.18,"sma_20":30.94,"sma_60":30.28,"sma_120":29.33},{"date":"2026-04-28","open":32.15,"high":32.28,"low":31.78,"close":31.89,"volume":1616702,"rsi_14":70.28,"sma_20":31.13,"sma_60":30.31,"sma_120":29.36},{"date":"2026-04-29","open":31.93,"high":31.97,"low":31.52,"close":31.66,"volume":1936100,"rsi_14":63.82,"sma_20":31.27,"sma_60":30.34,"sma_120":29.39},{"date":"2026-04-30","open":31.79,"high":32.38,"low":31.76,"close":32.33,"volume":2147448,"rsi_14":72.15,"sma_20":31.42,"sma_60":30.38,"sma_120":29.43},{"date":"2026-05-01","open":32.36,"high":32.54,"low":32.24,"close":32.53,"volume":1803479,"rsi_14":69.44,"sma_20":31.58,"sma_60":30.42,"sma_120":29.47},{"date":"2026-05-04","open":32.49,"high":32.73,"low":32.25,"close":32.43,"volume":1835915,"rsi_14":65.62,"sma_20":31.72,"sma_60":30.45,"sma_120":29.5},{"date":"2026-05-05","open":32.7,"high":33.11,"low":32.67,"close":33.05,"volume":2807947,"rsi_14":71.05,"sma_20":31.89,"sma_60":30.49,"sma_120":29.54},{"date":"2026-05-06","open":33.33,"high":33.45,"low":33.08,"close":33.43,"volume":3204086,"rsi_14":72.39,"sma_20":32.04,"sma_60":30.55,"sma_120":29.59},{"date":"2026-05-07","open":33.51,"high":33.54,"low":32.8,"close":32.94,"volume":2329903,"rsi_14":59.33,"sma_20":32.15,"sma_60":30.58,"sma_120":29.63},{"date":"2026-05-08","open":33.18,"high":33.38,"low":33.04,"close":33.36,"volume":1319772,"rsi_14":61.76,"sma_20":32.29,"sma_60":30.62,"sma_120":29.67},{"date":"2026-05-11","open":33.46,"high":33.56,"low":33.33,"close":33.36,"volume":1992789,"rsi_14":66.3,"sma_20":32.4,"sma_60":30.66,"sma_120":29.71},{"date":"2026-05-12","open":33.19,"high":33.26,"low":32.51,"close":32.99,"volume":10154120,"rsi_14":59.36,"sma_20":32.49,"sma_60":30.7,"sma_120":29.75},{"date":"2026-05-13","open":33.13,"high":33.15,"low":32.73,"close":33.0,"volume":1453769,"rsi_14":61.9,"sma_20":32.57,"sma_60":30.74,"sma_120":29.79},{"date":"2026-05-14","open":33.06,"high":33.26,"low":32.93,"close":33.05,"volume":1310867,"rsi_14":61.26,"sma_20":32.65,"sma_60":30.79,"sma_120":29.83},{"date":"2026-05-15","open":32.62,"high":32.68,"low":32.41,"close":32.49,"volume":1335238,"rsi_14":52.19,"sma_20":32.66,"sma_60":30.82,"sma_120":29.87},{"date":"2026-05-18","open":32.62,"high":32.68,"low":32.02,"close":32.25,"volume":2010640,"rsi_14":54.09,"sma_20":32.66,"sma_60":30.84,"sma_120":30.26},{"date":"2026-05-19","open":32.05,"high":32.19,"low":31.71,"close":31.97,"volume":1312743,"rsi_14":53.79,"sma_20":32.66,"sma_60":30.87,"sma_120":29.95},{"date":"2026-05-20","open":32.21,"high":32.68,"low":32.01,"close":32.68,"volume":2192046,"rsi_14":53.9,"sma_20":32.68,"sma_60":30.9,"sma_120":29.99},{"date":"2026-05-21","open":32.5,"high":33.16,"low":32.33,"close":33.07,"volume":3712113,"rsi_14":55.86,"sma_20":32.74,"sma_60":30.94,"sma_120":30.37},{"date":"2026-05-22","open":33.18,"high":33.39,"low":33.1,"close":33.23,"volume":1359540,"rsi_14":58.53,"sma_20":32.79,"sma_60":30.98,"sma_120":30.08},{"date":"2026-05-26","open":33.59,"high":33.9,"low":33.5,"close":33.87,"volume":1850793,"rsi_14":58.61,"sma_20":32.87,"sma_60":31.04,"sma_120":30.13},{"date":"2026-05-27","open":34.01,"high":34.08,"low":33.78,"close":33.88,"volume":1923187,"rsi_14":55.13,"sma_20":32.97,"sma_60":31.1,"sma_120":30.18},{"date":"2026-05-28","open":33.81,"high":34.18,"low":33.64,"close":34.06,"volume":2161373,"rsi_14":63.88,"sma_20":33.09,"sma_60":31.16,"sma_120":30.23},{"date":"2026-05-29","open":34.04,"high":34.1,"low":33.77,"close":33.95,"volume":1384360,"rsi_14":58.18,"sma_20":33.18,"sma_60":31.22,"sma_120":30.28},{"date":"2026-06-01","open":33.79,"high":34.15,"low":33.67,"close":34.02,"volume":3140619,"rsi_14":58.53,"sma_20":33.25,"sma_60":31.29,"sma_120":30.34},{"date":"2026-06-02","open":33.96,"high":34.24,"low":33.94,"close":34.17,"volume":1277931,"rsi_14":66.71,"sma_20":33.34,"sma_60":31.38,"sma_120":30.4},{"date":"2026-06-03","open":34.06,"high":34.11,"low":33.79,"close":33.97,"volume":1584563,"rsi_14":62.96,"sma_20":33.38,"sma_60":31.45,"sma_120":30.72},{"date":"2026-06-04","open":33.83,"high":34.38,"low":33.76,"close":34.26,"volume":1576723,"rsi_14":65.09,"sma_20":33.43,"sma_60":31.54,"sma_120":30.52},{"date":"2026-06-05","open":33.9,"high":33.99,"low":32.92,"close":33.09,"volume":2057855,"rsi_14":56.62,"sma_20":33.43,"sma_60":31.6,"sma_120":30.58},{"date":"2026-06-08","open":33.53,"high":33.72,"low":33.32,"close":33.4,"volume":1566690,"rsi_14":62.39,"sma_20":33.44,"sma_60":31.68,"sma_120":30.63},{"date":"2026-06-09","open":33.76,"high":34.22,"low":32.69,"close":33.55,"volume":2773965,"rsi_14":67.54,"sma_20":33.45,"sma_60":31.76,"sma_120":30.68},{"date":"2026-06-10","open":33.46,"high":34.05,"low":33.17,"close":33.2,"volume":2413894,"rsi_14":56.19,"sma_20":33.45,"sma_60":31.83,"sma_120":30.72},{"date":"2026-06-11","open":33.5,"high":34.37,"low":33.45,"close":34.34,"volume":2017657,"rsi_14":62.92,"sma_20":33.52,"sma_60":31.92,"sma_120":30.77},{"date":"2026-06-12","open":34.45,"high":34.99,"low":34.36,"close":34.74,"volume":2222275,"rsi_14":64.53,"sma_20":33.61,"sma_60":32.02,"sma_120":30.82},{"date":"2026-06-15","open":35.31,"high":35.43,"low":35.01,"close":35.09,"volume":1880652,"rsi_14":62.5,"sma_20":33.74,"sma_60":32.12,"sma_120":30.88},{"date":"2026-06-16","open":35.17,"high":35.36,"low":34.66,"close":34.7,"volume":1639701,"rsi_14":57.47,"sma_20":33.86,"sma_60":32.22,"sma_120":30.93},{"date":"2026-06-17","open":34.83,"high":35.06,"low":34.25,"close":34.33,"volume":2095942,"rsi_14":52.57,"sma_20":33.98,"sma_60":32.31,"sma_120":30.98},{"date":"2026-06-18","open":34.89,"high":35.12,"low":34.71,"close":35.09,"volume":1496731,"rsi_14":59.41,"sma_20":34.1,"sma_60":32.41,"sma_120":31.03},{"date":"2026-06-22","open":35.32,"high":35.49,"low":35.2,"close":35.36,"volume":2348910,"rsi_14":60.45,"sma_20":34.21,"sma_60":32.51,"sma_120":31.09},{"date":"2026-06-23","open":34.55,"high":35.07,"low":34.48,"close":34.75,"volume":1995517,"rsi_14":54.37,"sma_20":34.29,"sma_60":32.61,"sma_120":31.14},{"date":"2026-06-24","open":34.79,"high":35.16,"low":34.7,"close":34.89,"volume":1847330,"rsi_14":56.21,"sma_20":34.34,"sma_60":32.72,"sma_120":31.36},{"date":"2026-06-25","open":35.5,"high":35.8,"low":35.21,"close":35.66,"volume":2463844,"rsi_14":59.24,"sma_20":34.42,"sma_60":32.84,"sma_120":31.24},{"date":"2026-06-26","open":35.26,"high":35.69,"low":35.19,"close":35.49,"volume":3161749,"rsi_14":69.26,"sma_20":34.49,"sma_60":32.95,"sma_120":31.29},{"date":"2026-06-29","open":35.57,"high":35.68,"low":34.96,"close":35.67,"volume":2352947,"rsi_14":68.24,"sma_20":34.57,"sma_60":33.06,"sma_120":31.35},{"date":"2026-06-30","open":35.69,"high":36.2,"low":35.63,"close":36.13,"volume":3130020,"rsi_14":69.81,"sma_20":34.67,"sma_60":33.17,"sma_120":31.41},{"date":"2026-07-01","open":35.79,"high":36.04,"low":35.59,"close":35.62,"volume":2866874,"rsi_14":67.96,"sma_20":34.74,"sma_60":33.26,"sma_120":31.46},{"date":"2026-07-02","open":35.76,"high":35.88,"low":34.56,"close":34.92,"volume":1539152,"rsi_14":53.97,"sma_20":34.78,"sma_60":33.35,"sma_120":31.52},{"date":"2026-07-06","open":35.05,"high":35.33,"low":35.0,"close":35.04,"volume":2700599,"rsi_14":51.67,"sma_20":34.81,"sma_60":33.43,"sma_120":31.57},{"date":"2026-07-07","open":34.84,"high":35.0,"low":34.22,"close":34.5,"volume":1836345,"rsi_14":44.03,"sma_20":34.88,"sma_60":33.49,"sma_120":31.62},{"date":"2026-07-08","open":34.22,"high":34.44,"low":33.84,"close":34.31,"volume":2139886,"rsi_14":45.81,"sma_20":34.92,"sma_60":33.55,"sma_120":31.66},{"date":"2026-07-09","open":34.7,"high":35.2,"low":34.62,"close":34.97,"volume":1795562,"rsi_14":54.48,"sma_20":34.98,"sma_60":33.61,"sma_120":31.71},{"date":"2026-07-10","open":34.92,"high":34.98,"low":34.54,"close":34.91,"volume":1829635,"rsi_14":47.21,"sma_20":35.06,"sma_60":33.67,"sma_120":31.75},{"date":"2026-07-13","open":34.64,"high":34.73,"low":34.2,"close":34.32,"volume":2519070,"rsi_14":39.75,"sma_20":35.06,"sma_60":33.72,"sma_120":31.8},{"date":"2026-07-14","open":34.75,"high":34.79,"low":34.44,"close":34.57,"volume":6402123,"rsi_14":47.33,"sma_20":35.05,"sma_60":33.77,"sma_120":31.85},{"date":"2026-07-15","open":34.65,"high":34.75,"low":34.15,"close":34.52,"volume":2357770,"rsi_14":46.39,"sma_20":35.01,"sma_60":33.8,"sma_120":31.89},{"date":"2026-07-16","open":34.23,"high":34.62,"low":34.09,"close":34.25,"volume":2082550,"rsi_14":35.08,"sma_20":34.98,"sma_60":33.84,"sma_120":31.94},{"date":"2026-07-17","open":33.77,"high":34.34,"low":33.71,"close":34.05,"volume":2263189,"rsi_14":34.94,"sma_20":34.97,"sma_60":33.87,"sma_120":31.99},{"date":"2026-07-20","open":34.25,"high":34.36,"low":33.87,"close":33.87,"volume":2719012,"rsi_14":31.3,"sma_20":34.9,"sma_60":33.9,"sma_120":32.02},{"date":"2026-07-21","open":34.22,"high":34.65,"low":34.15,"close":34.62,"volume":1733309,"rsi_14":35.11,"sma_20":34.86,"sma_60":33.94,"sma_120":32.07},{"date":"2026-07-22","open":34.44,"high":34.66,"low":34.41,"close":34.44,"volume":1869730,"rsi_14":37.55,"sma_20":34.84,"sma_60":33.97,"sma_120":32.11},{"date":"2026-07-23","open":34.13,"high":34.49,"low":34.06,"close":34.26,"volume":1936350,"rsi_14":42.28,"sma_20":34.81,"sma_60":34.01,"sma_120":32.14},{"date":"2026-07-24","open":34.31,"high":34.32,"low":33.86,"close":33.93,"volume":2044121,"rsi_14":37.43,"sma_20":34.72,"sma_60":34.04,"sma_120":32.17},{"date":"2026-07-27","open":34.21,"high":34.35,"low":33.6,"close":33.87,"volume":2477615,"rsi_14":41.97,"sma_20":34.64,"sma_60":34.07,"sma_120":32.21},{"date":"2026-07-28","open":33.63,"high":33.76,"low":33.22,"close":33.56,"volume":1979844,"rsi_14":40.84,"sma_20":34.53,"sma_60":34.09,"sma_120":32.23},{"date":"2026-07-29","open":33.48,"high":33.56,"low":32.8,"close":32.86,"volume":1785623,"rsi_14":24.39,"sma_20":34.37,"sma_60":34.1,"sma_120":32.26},{"date":"2026-07-30","open":33.36,"high":33.71,"low":33.22,"close":33.69,"volume":2175929,"rsi_14":37.24,"sma_20":34.27,"sma_60":34.12,"sma_120":32.28},{"date":"2026-07-31","open":34.0,"high":34.08,"low":33.2,"close":33.56,"volume":3241047,"rsi_14":41.22,"sma_20":34.2,"sma_60":34.12,"sma_120":32.31},{"date":"2026-08-03","open":33.54,"high":34.23,"low":33.46,"close":34.18,"volume":1783472,"rsi_14":45.87,"sma_20":34.16,"sma_60":34.13,"sma_120":32.33},{"date":"2026-08-04","open":34.46,"high":35.12,"low":34.43,"close":35.05,"volume":1832410,"rsi_14":54.64,"sma_20":34.19,"sma_60":34.17,"sma_120":32.37},{"date":"2026-08-05","open":35.05,"high":35.19,"low":34.68,"close":34.69,"volume":1659069,"rsi_14":53.81,"sma_20":34.21,"sma_60":34.19,"sma_120":32.4},{"date":"2026-08-06","open":34.47,"high":34.87,"low":34.34,"close":34.43,"volume":1671318,"rsi_14":53.3,"sma_20":34.18,"sma_60":34.2,"sma_120":32.43},{"date":"2026-08-07","open":34.8,"high":34.89,"low":34.59,"close":34.83,"volume":1906702,"rsi_14":57.96,"sma_20":34.18,"sma_60":34.23,"sma_120":32.47},{"date":"2026-08-10","open":34.71,"high":34.83,"low":34.59,"close":34.63,"volume":2011596,"rsi_14":50.0,"sma_20":34.19,"sma_60":34.26,"sma_120":32.5},{"date":"2026-08-11","open":34.73,"high":34.88,"low":34.67,"close":34.75,"volume":1183508,"rsi_14":52.97,"sma_20":34.2,"sma_60":34.29,"sma_120":32.54},{"date":"2026-08-12","open":35.15,"high":35.22,"low":34.91,"close":35.1,"volume":1899941},{"date":"2026-08-13","open":35.18,"high":35.42,"low":35.18,"close":35.34,"volume":1718407,"rsi_14":62.87,"sma_20":34.29,"sma_60":34.38,"sma_120":32.61},{"date":"2026-08-14","open":35.45,"high":35.66,"low":35.36,"close":35.65,"volume":1356294,"rsi_14":65.61,"sma_20":34.37,"sma_60":34.44,"sma_120":32.65},{"date":"2026-08-17","open":35.65,"high":35.86,"low":35.57,"close":35.8,"volume":1592042,"rsi_14":70.22,"sma_20":34.46,"sma_60":34.49,"sma_120":32.7},{"date":"2026-08-18","open":35.41,"high":35.56,"low":35.0,"close":35.02,"volume":3308487,"rsi_14":69.09,"sma_20":34.48,"sma_60":34.52,"sma_120":32.73},{"date":"2026-08-19","open":35.35,"high":35.46,"low":34.91,"close":34.97,"volume":2671831,"rsi_14":63.22,"sma_20":34.51,"sma_60":34.55,"sma_120":32.76},{"date":"2026-08-20","open":34.77,"high":34.9,"low":34.56,"close":34.65,"volume":1462682,"rsi_14":60.83,"sma_20":34.53,"sma_60":34.56,"sma_120":32.8},{"date":"2026-08-21","open":34.91,"high":34.94,"low":34.63,"close":34.83,"volume":1051732,"rsi_14":57.08,"sma_20":34.57,"sma_60":34.57,"sma_120":32.83},{"date":"2026-08-24","open":34.63,"high":34.71,"low":34.35,"close":34.47,"volume":1335581,"rsi_14":42.89,"sma_20":34.6,"sma_60":34.58,"sma_120":32.87},{"date":"2026-08-25","open":34.76,"high":34.76,"low":34.45,"close":34.6,"volume":2625376},{"date":"2026-08-26","open":34.51,"high":34.76,"low":34.5,"close":34.71,"volume":2153026,"rsi_14":53.6,"sma_20":34.75,"sma_60":34.6,"sma_120":32.94},{"date":"2026-08-27","open":34.82,"high":34.84,"low":34.58,"close":34.77,"volume":2365358,"rsi_14":49.11,"sma_20":34.8,"sma_60":34.6,"sma_120":32.99},{"date":"2026-08-28","open":34.74,"high":34.8,"low":34.23,"close":34.24,"volume":2936866,"rsi_14":44.72,"sma_20":34.84,"sma_60":34.61,"sma_120":33.03},{"date":"2026-08-31","open":34.19,"high":34.24,"low":33.95,"close":34.16,"volume":3411330,"rsi_14":41.92,"sma_20":34.83,"sma_60":34.6,"sma_120":33.07},{"date":"2026-09-01","open":33.85,"high":33.99,"low":33.62,"close":33.73,"volume":4076137},{"date":"2026-09-02","open":33.81,"high":34.08,"low":33.73,"close":34.04,"volume":3421618,"rsi_14":32.89,"sma_20":34.74,"sma_60":34.62,"sma_120":33.15},{"date":"2026-09-03","open":34.24,"high":34.27,"low":33.91,"close":34.21,"volume":3263178},{"date":"2026-09-04","open":34.12,"high":34.57,"low":34.12,"close":34.55,"volume":3605769,"rsi_14":33.77,"sma_20":34.71,"sma_60":34.65,"sma_120":33.24},{"date":"2026-09-08","open":34.54,"high":34.7,"low":34.43,"close":34.46,"volume":4071632,"rsi_14":41.27,"sma_20":34.7,"sma_60":34.65,"sma_120":33.28},{"date":"2026-09-09","open":34.36,"high":34.43,"low":34.08,"close":34.1,"volume":4011022,"rsi_14":37.41,"sma_20":34.67,"sma_60":34.64,"sma_120":33.33},{"date":"2026-09-10","open":33.79,"high":33.94,"low":33.6,"close":33.65,"volume":4384399,"rsi_14":36.01,"sma_20":34.6,"sma_60":34.61,"sma_120":33.37},{"date":"2026-09-11","open":34.0,"high":34.06,"low":33.75,"close":33.79,"volume":4111955,"rsi_14":35.39,"sma_20":34.52,"sma_60":34.6,"sma_120":33.41},{"date":"2026-09-14","open":33.38,"high":33.6,"low":33.32,"close":33.41,"volume":5135671,"rsi_14":35.15,"sma_20":34.41,"sma_60":34.58,"sma_120":33.45},{"date":"2026-09-15","open":33.4,"high":33.48,"low":33.08,"close":33.15,"volume":3834111,"rsi_14":30.46,"sma_20":34.28,"sma_60":34.55,"sma_120":33.48},{"date":"2026-09-16","open":33.24,"high":33.44,"low":32.72,"close":33.06,"volume":4121377},{"date":"2026-09-17","open":33.56,"high":33.64,"low":33.31,"close":33.32,"volume":4065669,"rsi_14":31.36,"sma_20":34.09,"sma_60":34.48,"sma_120":33.54},{"date":"2026-09-18","open":33.37,"high":33.45,"low":33.16,"close":33.44,"volume":3324447,"rsi_14":38.51,"sma_20":34.03,"sma_60":34.46,"sma_120":33.59},{"date":"2026-09-21","open":33.7,"high":33.74,"low":33.53,"close":33.61,"volume":3718887,"rsi_14":42.3,"sma_20":33.97,"sma_60":34.42,"sma_120":33.63},{"date":"2026-09-22","open":33.84,"high":33.96,"low":33.64,"close":33.76,"volume":4407303},{"date":"2026-09-23","open":33.57,"high":33.57,"low":33.14,"close":33.16,"volume":4101766,"rsi_14":37.71,"sma_20":33.87,"sma_60":34.35,"sma_120":33.7},{"date":"2026-09-24","open":33.05,"high":33.16,"low":32.8,"close":33.09,"volume":4219646,"rsi_14":33.81,"sma_20":33.78,"sma_60":34.3,"sma_120":33.73},{"date":"2026-09-25","open":33.18,"high":33.3,"low":32.95,"close":33.13,"volume":4728192,"rsi_14":27.67,"sma_20":33.7,"sma_60":34.26,"sma_120":33.76},{"date":"2026-09-28","open":32.99,"high":33.07,"low":32.71,"close":32.86,"volume":4676387,"rsi_14":26.11,"sma_20":33.63,"sma_60":34.22,"sma_120":33.79},{"date":"2026-09-29","open":32.9,"high":32.97,"low":32.58,"close":32.77,"volume":4787918,"rsi_14":28.48,"sma_20":33.56,"sma_60":34.19,"sma_120":33.81},{"date":"2026-09-30","open":32.9,"high":32.95,"low":32.6,"close":32.63,"volume":4928953,"rsi_14":31.65,"sma_20":33.51,"sma_60":34.16,"sma_120":33.82},{"date":"2026-10-01","open":32.58,"high":32.91,"low":32.33,"close":32.77,"volume":5397588},{"date":"2026-10-02","open":33.12,"high":33.31,"low":32.99,"close":33.05,"volume":4006638,"rsi_14":43.28,"sma_20":33.39,"sma_60":34.1,"sma_120":33.85},{"date":"2026-10-05","open":33.1,"high":33.37,"low":32.85,"close":33.24,"volume":3838195},{"date":"2026-10-06","open":33.38,"high":33.38,"low":33.03,"close":33.1,"volume":2937458,"rsi_14":50.75,"sma_20":33.25,"sma_60":34.05,"sma_120":33.88},{"date":"2026-10-07","open":32.76,"high":32.81,"low":32.51,"close":32.61,"volume":3377708},{"date":"2026-10-08","open":32.45,"high":32.67,"low":32.26,"close":32.66,"volume":4721653,"rsi_14":36.06,"sma_20":33.13,"sma_60":33.99,"sma_120":33.9},{"date":"2026-10-09","open":32.75,"high":32.9,"low":32.62,"close":32.79,"volume":3080054,"rsi_14":35.25,"sma_20":33.08,"sma_60":33.96,"sma_120":33.9},{"date":"2026-10-12","open":32.77,"high":32.85,"low":32.64,"close":32.66,"volume":2323369,"rsi_14":29.96,"sma_20":33.04,"sma_60":33.94,"sma_120":33.9},{"date":"2026-10-13","open":32.65,"high":32.75,"low":32.41,"close":32.56,"volume":3603373,"rsi_14":36.64,"sma_20":33.01,"sma_60":33.92,"sma_120":33.91},{"date":"2026-10-14","open":32.21,"high":32.33,"low":31.84,"close":31.99,"volume":4763583,"rsi_14":30.07,"sma_20":32.96,"sma_60":33.87,"sma_120":33.91},{"date":"2026-10-15","open":31.98,"high":32.5,"low":31.93,"close":32.49,"volume":4209476,"rsi_14":39.97,"sma_20":32.92,"sma_60":33.84,"sma_120":33.91},{"date":"2026-10-16","open":32.53,"high":32.6,"low":31.89,"close":31.99,"volume":3319737,"rsi_14":37.34,"sma_20":32.85,"sma_60":33.8,"sma_120":33.9},{"date":"2026-10-19","open":32.13,"high":32.23,"low":31.99,"close":32.07,"volume":4716707,"rsi_14":39.65,"sma_20":32.77,"sma_60":33.77,"sma_120":33.9},{"date":"2026-10-20","open":32.1,"high":32.71,"low":32.06,"close":32.57,"volume":4893755,"rsi_14":49.28,"sma_20":32.71,"sma_60":33.75,"sma_120":33.91},{"date":"2026-10-21","open":32.76,"high":32.82,"low":32.54,"close":32.67,"volume":3596518,"rsi_14":48.81,"sma_20":32.69,"sma_60":33.74,"sma_120":33.91},{"date":"2026-10-22","open":32.42,"high":32.72,"low":32.39,"close":32.67,"volume":3987680,"rsi_14":44.48,"sma_20":32.66,"sma_60":33.73,"sma_120":33.91},{"date":"2026-10-23","open":32.45,"high":32.62,"low":32.25,"close":32.53,"volume":3049892,"rsi_14":39.77,"sma_20":32.63,"sma_60":33.71,"sma_120":33.91}],"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":"Schwab U.S. Small-Cap ETF","phase":"above-fold","symbol_resolved":true}