{"status":"ok","report":{"price_analysis":{"current":29.195,"change_1d":-0.5,"change_7d":0.2,"change_30d":-0.4,"high_30d":30.07,"low_30d":28.88,"position_in_range":26.0,"support":29.0,"resistance":29.95},"summary":"Schwab U.S. Broad Market ETF(SCHB)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $43.31B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-0.01)가 시그널선(0.02)을 하회합니다(데드크로스). SMA20 30, SMA60 30 — 혼조세입니다. 볼린저밴드 29~30 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.44444444444444,"macd":-0.014721600254755884,"macd_signal":0.022258625642169627,"sma_20":29.607000000000006,"sma_60":29.588,"bb_upper":30.04133167050079,"bb_lower":29.172668329499224,"atr_14":0.29679285714285697},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0251,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:04.247942+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"Schwab ETFs","category":"Large Blend","expense_ratio":0.03,"aum":43309670000.0,"aum_display":"$43.31B","dividend_yield":1.01,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.01},{"ticker":"AAPL","name":"Apple Inc","weight":6.26},{"ticker":"MSFT","name":"Microsoft Corp","weight":4.57},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.61},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.03},{"ticker":"AVGO","name":"Broadcom Inc","weight":2.9},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.41},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":1.89},{"ticker":"TSLA","name":"Tesla Inc","weight":1.68},{"ticker":"MU","name":"Micron Technology Inc","weight":1.49}],"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":29.195,"change_pct":-0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":51.87},{"date":"2016-10-25","close":51.66},{"date":"2016-10-26","close":51.52},{"date":"2016-10-27","close":51.28},{"date":"2016-10-28","close":51.15},{"date":"2016-10-31","close":51.2},{"date":"2016-11-01","close":50.81},{"date":"2016-11-02","close":50.45},{"date":"2016-11-03","close":50.24},{"date":"2016-11-04","close":50.22},{"date":"2016-11-07","close":51.3},{"date":"2016-11-08","close":51.53},{"date":"2016-11-09","close":52.16},{"date":"2016-11-10","close":52.33},{"date":"2016-11-11","close":52.37},{"date":"2016-11-14","close":52.5},{"date":"2016-11-15","close":52.89},{"date":"2016-11-16","close":52.82},{"date":"2016-11-17","close":53.1},{"date":"2016-11-18","close":53.04},{"date":"2016-11-21","close":53.39},{"date":"2016-11-22","close":53.55},{"date":"2016-11-23","close":53.62},{"date":"2016-11-25","close":53.83},{"date":"2016-11-28","close":53.54},{"date":"2016-11-29","close":53.6},{"date":"2016-11-30","close":53.48},{"date":"2016-12-01","close":53.23},{"date":"2016-12-02","close":53.3},{"date":"2016-12-05","close":53.66},{"date":"2016-12-06","close":53.9},{"date":"2016-12-07","close":54.56},{"date":"2016-12-08","close":54.77},{"date":"2016-12-09","close":55.03},{"date":"2016-12-12","close":54.91},{"date":"2016-12-13","close":55.21},{"date":"2016-12-14","close":54.78},{"date":"2016-12-15","close":54.96},{"date":"2016-12-16","close":54.87},{"date":"2016-12-19","close":54.66},{"date":"2016-12-20","close":54.91},{"date":"2016-12-21","close":54.74},{"date":"2016-12-22","close":54.59},{"date":"2016-12-23","close":54.68},{"date":"2016-12-27","close":54.86},{"date":"2016-12-28","close":54.38},{"date":"2016-12-29","close":54.37},{"date":"2016-12-30","close":54.18},{"date":"2017-01-03","close":54.55},{"date":"2017-01-04","close":55.02},{"date":"2017-01-05","close":54.93},{"date":"2017-01-06","close":55.085},{"date":"2017-01-09","close":54.88},{"date":"2017-01-10","close":54.95},{"date":"2017-01-11","close":55.08},{"date":"2017-01-12","close":54.95},{"date":"2017-01-13","close":55.07},{"date":"2017-01-17","close":54.84},{"date":"2017-01-18","close":54.975},{"date":"2017-01-19","close":54.76},{"date":"2017-01-20","close":54.96},{"date":"2017-01-23","close":54.82},{"date":"2017-01-24","close":55.25},{"date":"2017-01-25","close":55.7},{"date":"2017-01-26","close":55.64},{"date":"2017-01-27","close":55.55},{"date":"2017-01-30","close":55.18},{"date":"2017-01-31","close":55.21},{"date":"2017-02-01","close":55.22},{"date":"2017-02-02","close":55.24},{"date":"2017-02-03","close":55.69},{"date":"2017-02-06","close":55.54},{"date":"2017-02-07","close":55.52},{"date":"2017-02-08","close":55.59},{"date":"2017-02-09","close":55.94},{"date":"2017-02-10","close":56.2},{"date":"2017-02-13","close":56.48},{"date":"2017-02-14","close":56.7},{"date":"2017-02-15","close":56.98},{"date":"2017-02-16","close":56.92},{"date":"2017-02-17","close":57.0},{"date":"2017-02-21","close":57.37},{"date":"2017-02-22","close":57.3},{"date":"2017-02-23","close":57.22},{"date":"2017-02-24","close":57.32},{"date":"2017-02-27","close":57.48},{"date":"2017-02-28","close":57.25},{"date":"2017-03-01","close":58.04},{"date":"2017-03-02","close":57.67},{"date":"2017-03-03","close":57.7},{"date":"2017-03-06","close":57.51},{"date":"2017-03-07","close":57.29},{"date":"2017-03-08","close":57.15},{"date":"2017-03-09","close":57.13},{"date":"2017-03-10","close":57.36},{"date":"2017-03-13","close":57.42},{"date":"2017-03-14","close":57.21},{"date":"2017-03-15","close":57.71},{"date":"2017-03-16","close":57.66},{"date":"2017-03-17","close":57.61},{"date":"2017-03-20","close":57.2467},{"date":"2017-03-21","close":56.43},{"date":"2017-03-22","close":56.52},{"date":"2017-03-23","close":56.52},{"date":"2017-03-24","close":56.51},{"date":"2017-03-27","close":56.45},{"date":"2017-03-28","close":56.84},{"date":"2017-03-29","close":56.97},{"date":"2017-03-30","close":57.15},{"date":"2017-03-31","close":57.06},{"date":"2017-04-03","close":56.91},{"date":"2017-04-04","close":56.93},{"date":"2017-04-05","close":56.71},{"date":"2017-04-06","close":56.9},{"date":"2017-04-07","close":56.86},{"date":"2017-04-10","close":56.91},{"date":"2017-04-11","close":56.9},{"date":"2017-04-12","close":56.61},{"date":"2017-04-13","close":56.22},{"date":"2017-04-17","close":56.72},{"date":"2017-04-18","close":56.59},{"date":"2017-04-19","close":56.54},{"date":"2017-04-20","close":56.98},{"date":"2017-04-21","close":56.83},{"date":"2017-04-24","close":57.43},{"date":"2017-04-25","close":57.81},{"date":"2017-04-26","close":57.82},{"date":"2017-04-27","close":57.85},{"date":"2017-04-28","close":57.63},{"date":"2017-05-01","close":57.81},{"date":"2017-05-02","close":57.81},{"date":"2017-05-03","close":57.65},{"date":"2017-05-04","close":57.71},{"date":"2017-05-05","close":57.99},{"date":"2017-05-08","close":57.92},{"date":"2017-05-09","close":57.88},{"date":"2017-05-10","close":58.0},{"date":"2017-05-11","close":57.84},{"date":"2017-05-12","close":57.73},{"date":"2017-05-15","close":58.04},{"date":"2017-05-16","close":58.02},{"date":"2017-05-17","close":56.96},{"date":"2017-05-18","close":57.18},{"date":"2017-05-19","close":57.52},{"date":"2017-05-22","close":57.87},{"date":"2017-05-23","close":57.96},{"date":"2017-05-24","close":58.12},{"date":"2017-05-25","close":58.35},{"date":"2017-05-26","close":58.37},{"date":"2017-05-30","close":58.26},{"date":"2017-05-31","close":58.26},{"date":"2017-06-01","close":58.76},{"date":"2017-06-02","close":59.0},{"date":"2017-06-05","close":58.9},{"date":"2017-06-06","close":58.75},{"date":"2017-06-07","close":58.8},{"date":"2017-06-08","close":58.93},{"date":"2017-06-09","close":58.86},{"date":"2017-06-12","close":58.84},{"date":"2017-06-13","close":59.15},{"date":"2017-06-14","close":59.06},{"date":"2017-06-15","close":58.89},{"date":"2017-06-16","close":58.91},{"date":"2017-06-19","close":59.12},{"date":"2017-06-20","close":58.71},{"date":"2017-06-21","close":58.67},{"date":"2017-06-22","close":58.67},{"date":"2017-06-23","close":58.8},{"date":"2017-06-26","close":58.84},{"date":"2017-06-27","close":58.35},{"date":"2017-06-28","close":58.89},{"date":"2017-06-29","close":58.43},{"date":"2017-06-30","close":58.46},{"date":"2017-07-03","close":58.68},{"date":"2017-07-05","close":58.7},{"date":"2017-07-06","close":58.15},{"date":"2017-07-07","close":58.56},{"date":"2017-07-10","close":58.57},{"date":"2017-07-11","close":58.59},{"date":"2017-07-12","close":59.0},{"date":"2017-07-13","close":59.1},{"date":"2017-07-14","close":59.37},{"date":"2017-07-17","close":59.39},{"date":"2017-07-18","close":59.4},{"date":"2017-07-19","close":59.75},{"date":"2017-07-20","close":59.78},{"date":"2017-07-21","close":59.72},{"date":"2017-07-24","close":59.7},{"date":"2017-07-25","close":59.89},{"date":"2017-07-26","close":59.86},{"date":"2017-07-27","close":59.75},{"date":"2017-07-28","close":59.67},{"date":"2017-07-31","close":59.64},{"date":"2017-08-01","close":59.76},{"date":"2017-08-02","close":59.72},{"date":"2017-08-03","close":59.56},{"date":"2017-08-04","close":59.73},{"date":"2017-08-07","close":59.83},{"date":"2017-08-08","close":59.69},{"date":"2017-08-09","close":59.61},{"date":"2017-08-10","close":58.75},{"date":"2017-08-11","close":58.84},{"date":"2017-08-14","close":59.44},{"date":"2017-08-15","close":59.39},{"date":"2017-08-16","close":59.51},{"date":"2017-08-17","close":58.57},{"date":"2017-08-18","close":58.45},{"date":"2017-08-21","close":58.49},{"date":"2017-08-22","close":59.11},{"date":"2017-08-23","close":58.93},{"date":"2017-08-24","close":58.82},{"date":"2017-08-25","close":58.96},{"date":"2017-08-28","close":58.98},{"date":"2017-08-29","close":59.04},{"date":"2017-08-30","close":59.32},{"date":"2017-08-31","close":59.72},{"date":"2017-09-01","close":59.86},{"date":"2017-09-05","close":59.39},{"date":"2017-09-06","close":59.54},{"date":"2017-09-07","close":59.54},{"date":"2017-09-08","close":59.48},{"date":"2017-09-11","close":60.12},{"date":"2017-09-12","close":60.35},{"date":"2017-09-13","close":60.4},{"date":"2017-09-14","close":60.36},{"date":"2017-09-15","close":60.46},{"date":"2017-09-18","close":60.38},{"date":"2017-09-19","close":60.4},{"date":"2017-09-20","close":60.48},{"date":"2017-09-21","close":60.3},{"date":"2017-09-22","close":60.34},{"date":"2017-09-25","close":60.26},{"date":"2017-09-26","close":60.3},{"date":"2017-09-27","close":60.59},{"date":"2017-09-28","close":60.7},{"date":"2017-09-29","close":60.91},{"date":"2017-10-02","close":61.18},{"date":"2017-10-03","close":61.35},{"date":"2017-10-04","close":61.38},{"date":"2017-10-05","close":61.72},{"date":"2017-10-06","close":61.68},{"date":"2017-10-09","close":61.53},{"date":"2017-10-10","close":61.68},{"date":"2017-10-11","close":61.78},{"date":"2017-10-12","close":61.7},{"date":"2017-10-13","close":61.74},{"date":"2017-10-16","close":61.84},{"date":"2017-10-17","close":61.85},{"date":"2017-10-18","close":61.92},{"date":"2017-10-19","close":61.93},{"date":"2017-10-20","close":62.24},{"date":"2017-10-23","close":62.0},{"date":"2017-10-24","close":62.09},{"date":"2017-10-25","close":61.75},{"date":"2017-10-26","close":61.87},{"date":"2017-10-27","close":62.36},{"date":"2017-10-30","close":62.12},{"date":"2017-10-31","close":62.23},{"date":"2017-11-01","close":62.28},{"date":"2017-11-02","close":62.28},{"date":"2017-11-03","close":62.46},{"date":"2017-11-06","close":62.58},{"date":"2017-11-07","close":62.48},{"date":"2017-11-08","close":62.55},{"date":"2017-11-09","close":62.32},{"date":"2017-11-10","close":62.32},{"date":"2017-11-13","close":62.39},{"date":"2017-11-14","close":62.22},{"date":"2017-11-15","close":61.95},{"date":"2017-11-16","close":62.49},{"date":"2017-11-17","close":62.4},{"date":"2017-11-20","close":62.54},{"date":"2017-11-21","close":62.96},{"date":"2017-11-22","close":62.92},{"date":"2017-11-24","close":63.02},{"date":"2017-11-27","close":62.98},{"date":"2017-11-28","close":63.6},{"date":"2017-11-29","close":63.63},{"date":"2017-11-30","close":64.1},{"date":"2017-12-01","close":63.98},{"date":"2017-12-04","close":63.88},{"date":"2017-12-05","close":63.61},{"date":"2017-12-06","close":63.59},{"date":"2017-12-07","close":63.84},{"date":"2017-12-08","close":64.16},{"date":"2017-12-11","close":64.34},{"date":"2017-12-12","close":64.41},{"date":"2017-12-13","close":64.41},{"date":"2017-12-14","close":64.11},{"date":"2017-12-15","close":64.67},{"date":"2017-12-18","close":64.8},{"date":"2017-12-19","close":64.55},{"date":"2017-12-20","close":64.54},{"date":"2017-12-21","close":64.68},{"date":"2017-12-22","close":64.68},{"date":"2017-12-26","close":64.61},{"date":"2017-12-27","close":64.65},{"date":"2017-12-28","close":64.79},{"date":"2017-12-29","close":64.52},{"date":"2018-01-02","close":9.4815},{"date":"2018-01-03","close":9.534},{"date":"2018-01-04","close":9.5705},{"date":"2018-01-05","close":9.6318},{"date":"2018-01-08","close":9.6536},{"date":"2018-01-09","close":9.6697},{"date":"2018-01-10","close":9.6536},{"date":"2018-01-11","close":9.7368},{"date":"2018-01-12","close":9.7951},{"date":"2018-01-16","close":9.747},{"date":"2018-01-17","close":9.8418},{"date":"2018-01-18","close":9.82},{"date":"2018-01-19","close":9.8739},{"date":"2018-01-22","close":9.9542},{"date":"2018-01-23","close":9.979},{"date":"2018-01-24","close":9.9717},{"date":"2018-01-25","close":9.9731},{"date":"2018-01-26","close":10.0767},{"date":"2018-01-29","close":10.0111},{"date":"2018-01-30","close":9.9075},{"date":"2018-01-31","close":9.9031},{"date":"2018-02-01","close":9.9002},{"date":"2018-02-02","close":9.693},{"date":"2018-02-05","close":9.305},{"date":"2018-02-06","close":9.4698},{"date":"2018-02-07","close":9.4231},{"date":"2018-02-08","close":9.0847},{"date":"2018-02-09","close":9.2087},{"date":"2018-02-12","close":9.3327},{"date":"2018-02-13","close":9.3619},{"date":"2018-02-14","close":9.4961},{"date":"2018-02-15","close":9.6099},{"date":"2018-02-16","close":9.6142},{"date":"2018-02-20","close":9.5573},{"date":"2018-02-21","close":9.5136},{"date":"2018-02-22","close":9.5165},{"date":"2018-02-23","close":9.6668},{"date":"2018-02-26","close":9.7703},{"date":"2018-02-27","close":9.6463},{"date":"2018-02-28","close":9.5355},{"date":"2018-03-01","close":9.4246},{"date":"2018-03-02","close":9.4829},{"date":"2018-03-05","close":9.5924},{"date":"2018-03-06","close":9.6274},{"date":"2018-03-07","close":9.6303},{"date":"2018-03-08","close":9.6682},{"date":"2018-03-09","close":9.8316},{"date":"2018-03-12","close":9.8272},{"date":"2018-03-13","close":9.7631},{"date":"2018-03-14","close":9.7178},{"date":"2018-03-15","close":9.7047},{"date":"2018-03-16","close":9.7189},{"date":"2018-03-19","close":9.5959},{"date":"2018-03-20","close":9.6076},{"date":"2018-03-21","close":9.5988},{"date":"2018-03-22","close":9.3659},{"date":"2018-03-23","close":9.1711},{"date":"2018-03-26","close":9.4098},{"date":"2018-03-27","close":9.2458},{"date":"2018-03-28","close":9.2238},{"date":"2018-03-29","close":9.3439},{"date":"2018-04-02","close":9.1345},{"date":"2018-04-03","close":9.2487},{"date":"2018-04-04","close":9.3556},{"date":"2018-04-05","close":9.4215},{"date":"2018-04-06","close":9.2223},{"date":"2018-04-09","close":9.2502},{"date":"2018-04-10","close":9.4054},{"date":"2018-04-11","close":9.3644},{"date":"2018-04-12","close":9.4347},{"date":"2018-04-13","close":9.4084},{"date":"2018-04-16","close":9.4831},{"date":"2018-04-17","close":9.5885},{"date":"2018-04-18","close":9.6017},{"date":"2018-04-19","close":9.5431},{"date":"2018-04-20","close":9.4714},{"date":"2018-04-23","close":9.464},{"date":"2018-04-24","close":9.3468},{"date":"2018-04-25","close":9.363},{"date":"2018-04-26","close":9.4494},{"date":"2018-04-27","close":9.4552},{"date":"2018-04-30","close":9.3791},{"date":"2018-05-01","close":9.404},{"date":"2018-05-02","close":9.3512},{"date":"2018-05-03","close":9.3263},{"date":"2018-05-04","close":9.445},{"date":"2018-05-07","close":9.486},{"date":"2018-05-08","close":9.4948},{"date":"2018-05-09","close":9.5812},{"date":"2018-05-10","close":9.6632},{"date":"2018-05-11","close":9.6794},{"date":"2018-05-14","close":9.6867},{"date":"2018-05-15","close":9.6281},{"date":"2018-05-16","close":9.6735},{"date":"2018-05-17","close":9.672},{"date":"2018-05-18","close":9.6574},{"date":"2018-05-21","close":9.7233},{"date":"2018-05-22","close":9.6896},{"date":"2018-05-23","close":9.716},{"date":"2018-05-24","close":9.6999},{"date":"2018-05-25","close":9.6794},{"date":"2018-05-29","close":9.5856},{"date":"2018-05-30","close":9.7101},{"date":"2018-05-31","close":9.6442},{"date":"2018-06-01","close":9.7423},{"date":"2018-06-04","close":9.7907},{"date":"2018-06-05","close":9.8024},{"date":"2018-06-06","close":9.8874},{"date":"2018-06-07","close":9.8742},{"date":"2018-06-08","close":9.9108},{"date":"2018-06-11","close":9.9225},{"date":"2018-06-12","close":9.943},{"date":"2018-06-13","close":9.9064},{"date":"2018-06-14","close":9.9357},{"date":"2018-06-15","close":9.924},{"date":"2018-06-18","close":9.9137},{"date":"2018-06-19","close":9.8756},{"date":"2018-06-20","close":9.9064},{"date":"2018-06-21","close":9.8317},{"date":"2018-06-22","close":9.8493},{"date":"2018-06-25","close":9.7116},{"date":"2018-06-26","close":9.7332},{"date":"2018-06-27","close":9.6405},{"date":"2018-06-28","close":9.7023},{"date":"2018-06-29","close":9.7082},{"date":"2018-07-02","close":9.7347},{"date":"2018-07-03","close":9.7038},{"date":"2018-07-05","close":9.7876},{"date":"2018-07-06","close":9.87},{"date":"2018-07-09","close":9.9583},{"date":"2018-07-10","close":9.9862},{"date":"2018-07-11","close":9.9171},{"date":"2018-07-12","close":9.9936},{"date":"2018-07-13","close":10.0024},{"date":"2018-07-16","close":9.9877},{"date":"2018-07-17","close":10.0319},{"date":"2018-07-18","close":10.051},{"date":"2018-07-19","close":10.0289},{"date":"2018-07-20","close":10.0113},{"date":"2018-07-23","close":10.026},{"date":"2018-07-24","close":10.0451},{"date":"2018-07-25","close":10.1363},{"date":"2018-07-26","close":10.1187},{"date":"2018-07-27","close":10.0392},{"date":"2018-07-30","close":9.9745},{"date":"2018-07-31","close":10.0348},{"date":"2018-08-01","close":10.0245},{"date":"2018-08-02","close":10.0804},{"date":"2018-08-03","close":10.1172},{"date":"2018-08-06","close":10.1598},{"date":"2018-08-07","close":10.1937},{"date":"2018-08-08","close":10.1863},{"date":"2018-08-09","close":10.179},{"date":"2018-08-10","close":10.1157},{"date":"2018-08-13","close":10.073},{"date":"2018-08-14","close":10.1407},{"date":"2018-08-15","close":10.0613},{"date":"2018-08-16","close":10.1407},{"date":"2018-08-17","close":10.1775},{"date":"2018-08-20","close":10.204},{"date":"2018-08-21","close":10.2363},{"date":"2018-08-22","close":10.2393},{"date":"2018-08-23","close":10.2172},{"date":"2018-08-24","close":10.282},{"date":"2018-08-27","close":10.3555},{"date":"2018-08-28","close":10.3599},{"date":"2018-08-29","close":10.4158},{"date":"2018-08-30","close":10.3717},{"date":"2018-08-31","close":10.3761},{"date":"2018-09-04","close":10.3614},{"date":"2018-09-05","close":10.3305},{"date":"2018-09-06","close":10.2952},{"date":"2018-09-07","close":10.2702},{"date":"2018-09-10","close":10.2937},{"date":"2018-09-11","close":10.329},{"date":"2018-09-12","close":10.3305},{"date":"2018-09-13","close":10.3835},{"date":"2018-09-14","close":10.3908},{"date":"2018-09-17","close":10.3261},{"date":"2018-09-18","close":10.379},{"date":"2018-09-19","close":10.3835},{"date":"2018-09-20","close":10.4614},{"date":"2018-09-21","close":10.4526},{"date":"2018-09-24","close":10.4173},{"date":"2018-09-25","close":10.4099},{"date":"2018-09-26","close":10.3671},{"date":"2018-09-27","close":10.3981},{"date":"2018-09-28","close":10.401},{"date":"2018-10-01","close":10.4173},{"date":"2018-10-02","close":10.401},{"date":"2018-10-03","close":10.4143},{"date":"2018-10-04","close":10.3257},{"date":"2018-10-05","close":10.2621},{"date":"2018-10-08","close":10.2503},{"date":"2018-10-09","close":10.2326},{"date":"2018-10-10","close":9.9075},{"date":"2018-10-11","close":9.6992},{"date":"2018-10-12","close":9.8218},{"date":"2018-10-15","close":9.7819},{"date":"2018-10-16","close":9.9962},{"date":"2018-10-17","close":9.9947},{"date":"2018-10-18","close":9.8455},{"date":"2018-10-19","close":9.8218},{"date":"2018-10-22","close":9.7849},{"date":"2018-10-23","close":9.7272},{"date":"2018-10-24","close":9.4229},{"date":"2018-10-25","close":9.5972},{"date":"2018-10-26","close":9.4332},{"date":"2018-10-29","close":9.38},{"date":"2018-10-30","close":9.5263},{"date":"2018-10-31","close":9.6268},{"date":"2018-11-01","close":9.7479},{"date":"2018-11-02","close":9.6962},{"date":"2018-11-05","close":9.7405},{"date":"2018-11-06","close":9.7996},{"date":"2018-11-07","close":10.0006},{"date":"2018-11-08","close":9.9784},{"date":"2018-11-09","close":9.878},{"date":"2018-11-12","close":9.6829},{"date":"2018-11-13","close":9.6741},{"date":"2018-11-14","close":9.6046},{"date":"2018-11-15","close":9.711},{"date":"2018-11-16","close":9.7332},{"date":"2018-11-19","close":9.5617},{"date":"2018-11-20","close":9.3903},{"date":"2018-11-21","close":9.4332},{"date":"2018-11-23","close":9.3844},{"date":"2018-11-26","close":9.5292},{"date":"2018-11-27","close":9.5411},{"date":"2018-11-28","close":9.7627},{"date":"2018-11-29","close":9.7509},{"date":"2018-11-30","close":9.8115},{"date":"2018-12-03","close":9.9341},{"date":"2018-12-04","close":9.6105},{"date":"2018-12-06","close":9.5943},{"date":"2018-12-07","close":9.3741},{"date":"2018-12-10","close":9.383},{"date":"2018-12-11","close":9.377},{"date":"2018-12-12","close":9.4338},{"date":"2018-12-13","close":9.4115},{"date":"2018-12-14","close":9.2407},{"date":"2018-12-17","close":9.0506},{"date":"2018-12-18","close":9.0446},{"date":"2018-12-19","close":8.899},{"date":"2018-12-20","close":8.7594},{"date":"2018-12-21","close":8.5782},{"date":"2018-12-24","close":8.3494},{"date":"2018-12-26","close":8.7728},{"date":"2018-12-27","close":8.8485},{"date":"2018-12-28","close":8.8352},{"date":"2018-12-31","close":8.914},{"date":"2019-01-02","close":8.917},{"date":"2019-01-03","close":8.7132},{"date":"2019-01-04","close":9.0122},{"date":"2019-01-07","close":9.0925},{"date":"2019-01-08","close":9.1862},{"date":"2019-01-09","close":9.2353},{"date":"2019-01-10","close":9.2769},{"date":"2019-01-11","close":9.2769},{"date":"2019-01-14","close":9.2204},{"date":"2019-01-15","close":9.3215},{"date":"2019-01-16","close":9.3483},{"date":"2019-01-17","close":9.4227},{"date":"2019-01-18","close":9.5432},{"date":"2019-01-22","close":9.4152},{"date":"2019-01-23","close":9.4242},{"date":"2019-01-24","close":9.445},{"date":"2019-01-25","close":9.5313},{"date":"2019-01-28","close":9.4643},{"date":"2019-01-29","close":9.4494},{"date":"2019-01-30","close":9.5922},{"date":"2019-01-31","close":9.677},{"date":"2019-02-01","close":9.6904},{"date":"2019-02-04","close":9.7603},{"date":"2019-02-05","close":9.8005},{"date":"2019-02-06","close":9.7841},{"date":"2019-02-07","close":9.6993},{"date":"2019-02-08","close":9.7097},{"date":"2019-02-11","close":9.7231},{"date":"2019-02-12","close":9.8481},{"date":"2019-02-13","close":9.8793},{"date":"2019-02-14","close":9.8629},{"date":"2019-02-15","close":9.9715},{"date":"2019-02-19","close":9.9894},{"date":"2019-02-20","close":10.0102},{"date":"2019-02-21","close":9.973},{"date":"2019-02-22","close":10.0414},{"date":"2019-02-25","close":10.0563},{"date":"2019-02-26","close":10.0385},{"date":"2019-02-27","close":10.0399},{"date":"2019-02-28","close":10.0176},{"date":"2019-03-01","close":10.0861},{"date":"2019-03-04","close":10.037},{"date":"2019-03-05","close":10.0206},{"date":"2019-03-06","close":9.9418},{"date":"2019-03-07","close":9.8629},{"date":"2019-03-08","close":9.8421},{"date":"2019-03-11","close":9.9909},{"date":"2019-03-12","close":10.0236},{"date":"2019-03-13","close":10.089},{"date":"2019-03-14","close":10.0816},{"date":"2019-03-15","close":10.1262},{"date":"2019-03-18","close":10.1679},{"date":"2019-03-19","close":10.1619},{"date":"2019-03-20","close":10.1243},{"date":"2019-03-21","close":10.2378},{"date":"2019-03-22","close":10.0272},{"date":"2019-03-25","close":10.0197},{"date":"2019-03-26","close":10.0959},{"date":"2019-03-27","close":10.0526},{"date":"2019-03-28","close":10.0974},{"date":"2019-03-29","close":10.1631},{"date":"2019-04-01","close":10.2811},{"date":"2019-04-02","close":10.2781},{"date":"2019-04-03","close":10.3065},{"date":"2019-04-04","close":10.3229},{"date":"2019-04-05","close":10.3812},{"date":"2019-04-08","close":10.3871},{"date":"2019-04-09","close":10.3229},{"date":"2019-04-10","close":10.3752},{"date":"2019-04-11","close":10.3737},{"date":"2019-04-12","close":10.4424},{"date":"2019-04-15","close":10.4349},{"date":"2019-04-16","close":10.4394},{"date":"2019-04-17","close":10.4021},{"date":"2019-04-18","close":10.414},{"date":"2019-04-22","close":10.426},{"date":"2019-04-23","close":10.52},{"date":"2019-04-24","close":10.5036},{"date":"2019-04-25","close":10.4917},{"date":"2019-04-26","close":10.5425},{"date":"2019-04-29","close":10.5634},{"date":"2019-04-30","close":10.5634},{"date":"2019-05-01","close":10.4842},{"date":"2019-05-02","close":10.4693},{"date":"2019-05-03","close":10.5783},{"date":"2019-05-06","close":10.5439},{"date":"2019-05-07","close":10.3677},{"date":"2019-05-08","close":10.3438},{"date":"2019-05-09","close":10.3184},{"date":"2019-05-10","close":10.3558},{"date":"2019-05-13","close":10.0989},{"date":"2019-05-14","close":10.19},{"date":"2019-05-15","close":10.2482},{"date":"2019-05-16","close":10.3408},{"date":"2019-05-17","close":10.2676},{"date":"2019-05-20","close":10.196},{"date":"2019-05-21","close":10.2915},{"date":"2019-05-22","close":10.2572},{"date":"2019-05-23","close":10.1258},{"date":"2019-05-24","close":10.1512},{"date":"2019-05-28","close":10.0615},{"date":"2019-05-29","close":9.9884},{"date":"2019-05-30","close":10.0123},{"date":"2019-05-31","close":9.8808},{"date":"2019-06-03","close":9.8599},{"date":"2019-06-04","close":10.081},{"date":"2019-06-05","close":10.1601},{"date":"2019-06-06","close":10.2184},{"date":"2019-06-07","close":10.311},{"date":"2019-06-10","close":10.3677},{"date":"2019-06-11","close":10.3588},{"date":"2019-06-12","close":10.3453},{"date":"2019-06-13","close":10.3976},{"date":"2019-06-14","close":10.3662},{"date":"2019-06-17","close":10.3856},{"date":"2019-06-18","close":10.4902},{"date":"2019-06-19","close":10.5156},{"date":"2019-06-20","close":10.6156},{"date":"2019-06-21","close":10.5932},{"date":"2019-06-24","close":10.5619},{"date":"2019-06-25","close":10.4573},{"date":"2019-06-26","close":10.4489},{"date":"2019-06-27","close":10.5059},{"date":"2019-06-28","close":10.5794},{"date":"2019-07-01","close":10.6574},{"date":"2019-07-02","close":10.6769},{"date":"2019-07-03","close":10.7639},{"date":"2019-07-05","close":10.7579},{"date":"2019-07-08","close":10.6904},{"date":"2019-07-09","close":10.7129},{"date":"2019-07-10","close":10.7579},{"date":"2019-07-11","close":10.7759},{"date":"2019-07-12","close":10.8299},{"date":"2019-07-15","close":10.8239},{"date":"2019-07-16","close":10.7939},{"date":"2019-07-17","close":10.7279},{"date":"2019-07-18","close":10.7639},{"date":"2019-07-19","close":10.7024},{"date":"2019-07-22","close":10.7249},{"date":"2019-07-23","close":10.8029},{"date":"2019-07-24","close":10.8644},{"date":"2019-07-25","close":10.8089},{"date":"2019-07-26","close":10.8824},{"date":"2019-07-29","close":10.8629},{"date":"2019-07-30","close":10.8464},{"date":"2019-07-31","close":10.7324},{"date":"2019-08-01","close":10.6319},{"date":"2019-08-02","close":10.5419},{"date":"2019-08-05","close":10.2344},{"date":"2019-08-06","close":10.3649},{"date":"2019-08-07","close":10.3709},{"date":"2019-08-08","close":10.5749},{"date":"2019-08-09","close":10.5029},{"date":"2019-08-12","close":10.3694},{"date":"2019-08-13","close":10.5224},{"date":"2019-08-14","close":10.2119},{"date":"2019-08-15","close":10.2374},{"date":"2019-08-16","close":10.3889},{"date":"2019-08-19","close":10.5149},{"date":"2019-08-20","close":10.4354},{"date":"2019-08-21","close":10.5149},{"date":"2019-08-22","close":10.5134},{"date":"2019-08-23","close":10.2449},{"date":"2019-08-26","close":10.3499},{"date":"2019-08-27","close":10.3049},{"date":"2019-08-28","close":10.3769},{"date":"2019-08-29","close":10.5089},{"date":"2019-08-30","close":10.5074},{"date":"2019-09-03","close":10.4399},{"date":"2019-09-04","close":10.5554},{"date":"2019-09-05","close":10.6934},{"date":"2019-09-06","close":10.6964},{"date":"2019-09-09","close":10.7084},{"date":"2019-09-10","close":10.7114},{"date":"2019-09-11","close":10.8059},{"date":"2019-09-12","close":10.8389},{"date":"2019-09-13","close":10.8284},{"date":"2019-09-16","close":10.8044},{"date":"2019-09-17","close":10.8329},{"date":"2019-09-18","close":10.8299},{"date":"2019-09-19","close":10.8269},{"date":"2019-09-20","close":10.7744},{"date":"2019-09-23","close":10.7714},{"date":"2019-09-24","close":10.6784},{"date":"2019-09-25","close":10.7464},{"date":"2019-09-26","close":10.7117},{"date":"2019-09-27","close":10.6454},{"date":"2019-09-30","close":10.7042},{"date":"2019-10-01","close":10.567},{"date":"2019-10-02","close":10.3892},{"date":"2019-10-03","close":10.4721},{"date":"2019-10-04","close":10.6062},{"date":"2019-10-07","close":10.5655},{"date":"2019-10-08","close":10.3997},{"date":"2019-10-09","close":10.4947},{"date":"2019-10-10","close":10.5625},{"date":"2019-10-11","close":10.6801},{"date":"2019-10-14","close":10.662},{"date":"2019-10-15","close":10.772},{"date":"2019-10-16","close":10.7524},{"date":"2019-10-17","close":10.7841},{"date":"2019-10-18","close":10.7389},{"date":"2019-10-21","close":10.8187},{"date":"2019-10-22","close":10.7826},{"date":"2019-10-23","close":10.8052},{"date":"2019-10-24","close":10.8293},{"date":"2019-10-25","close":10.882},{"date":"2019-10-28","close":10.9408},{"date":"2019-10-29","close":10.9378},{"date":"2019-10-30","close":10.971},{"date":"2019-10-31","close":10.9273},{"date":"2019-11-01","close":11.0433},{"date":"2019-11-04","close":11.087},{"date":"2019-11-05","close":11.0719},{"date":"2019-11-06","close":11.0735},{"date":"2019-11-07","close":11.1081},{"date":"2019-11-08","close":11.1353},{"date":"2019-11-11","close":11.1187},{"date":"2019-11-12","close":11.1413},{"date":"2019-11-13","close":11.1398},{"date":"2019-11-14","close":11.1594},{"date":"2019-11-15","close":11.2408},{"date":"2019-11-18","close":11.2453},{"date":"2019-11-19","close":11.2483},{"date":"2019-11-20","close":11.2121},{"date":"2019-11-21","close":11.185},{"date":"2019-11-22","close":11.2091},{"date":"2019-11-25","close":11.3146},{"date":"2019-11-26","close":11.3402},{"date":"2019-11-27","close":11.39},{"date":"2019-11-29","close":11.3463},{"date":"2019-12-02","close":11.2453},{"date":"2019-12-03","close":11.1759},{"date":"2019-12-04","close":11.2393},{"date":"2019-12-05","close":11.2619},{"date":"2019-12-06","close":11.3628},{"date":"2019-12-09","close":11.3206},{"date":"2019-12-10","close":11.3161},{"date":"2019-12-11","close":11.3372},{"date":"2019-12-12","close":11.4315},{"date":"2019-12-13","close":11.4376},{"date":"2019-12-16","close":11.5165},{"date":"2019-12-17","close":11.5271},{"date":"2019-12-18","close":11.5301},{"date":"2019-12-19","close":11.5787},{"date":"2019-12-20","close":11.6332},{"date":"2019-12-23","close":11.6408},{"date":"2019-12-24","close":11.6469},{"date":"2019-12-26","close":11.7},{"date":"2019-12-27","close":11.6985},{"date":"2019-12-30","close":11.6302},{"date":"2019-12-31","close":11.659},{"date":"2020-01-02","close":11.7591},{"date":"2020-01-03","close":11.6803},{"date":"2020-01-06","close":11.7258},{"date":"2020-01-07","close":11.6939},{"date":"2020-01-08","close":11.7455},{"date":"2020-01-09","close":11.8243},{"date":"2020-01-10","close":11.7879},{"date":"2020-01-13","close":11.8774},{"date":"2020-01-14","close":11.8683},{"date":"2020-01-15","close":11.8895},{"date":"2020-01-16","close":11.9987},{"date":"2020-01-17","close":12.023},{"date":"2020-01-21","close":12.0002},{"date":"2020-01-22","close":12.0048},{"date":"2020-01-23","close":12.0124},{"date":"2020-01-24","close":11.9002},{"date":"2020-01-27","close":11.7227},{"date":"2020-01-28","close":11.838},{"date":"2020-01-29","close":11.8243},{"date":"2020-01-30","close":11.8607},{"date":"2020-01-31","close":11.6484},{"date":"2020-02-03","close":11.7515},{"date":"2020-02-04","close":11.929},{"date":"2020-02-05","close":12.0564},{"date":"2020-02-06","close":12.0837},{"date":"2020-02-07","close":12.0215},{"date":"2020-02-10","close":12.1034},{"date":"2020-02-11","close":12.1398},{"date":"2020-02-12","close":12.2126},{"date":"2020-02-13","close":12.211},{"date":"2020-02-14","close":12.2323},{"date":"2020-02-18","close":12.1974},{"date":"2020-02-19","close":12.2656},{"date":"2020-02-20","close":12.2201},{"date":"2020-02-21","close":12.0988},{"date":"2020-02-24","close":11.703},{"date":"2020-02-25","close":11.3466},{"date":"2020-02-26","close":11.2799},{"date":"2020-02-27","close":10.7855},{"date":"2020-02-28","close":10.7036},{"date":"2020-03-02","close":11.1737},{"date":"2020-03-03","close":10.8659},{"date":"2020-03-04","close":11.3087},{"date":"2020-03-05","close":10.9205},{"date":"2020-03-06","close":10.7279},{"date":"2020-03-09","close":9.8801},{"date":"2020-03-10","close":10.3579},{"date":"2020-03-11","close":9.8347},{"date":"2020-03-12","close":8.8671},{"date":"2020-03-13","close":9.6784},{"date":"2020-03-16","close":8.5183},{"date":"2020-03-17","close":8.9899},{"date":"2020-03-18","close":8.4758},{"date":"2020-03-19","close":8.5577},{"date":"2020-03-20","close":8.1589},{"date":"2020-03-23","close":7.939},{"date":"2020-03-24","close":8.7155},{"date":"2020-03-25","close":8.8401},{"date":"2020-03-26","close":9.3679},{"date":"2020-03-27","close":9.0872},{"date":"2020-03-30","close":9.3633},{"date":"2020-03-31","close":9.2184},{"date":"2020-04-01","close":8.7974},{"date":"2020-04-02","close":8.9789},{"date":"2020-04-03","close":8.837},{"date":"2020-04-06","close":9.4472},{"date":"2020-04-07","close":9.4533},{"date":"2020-04-08","close":9.7859},{"date":"2020-04-09","close":9.9766},{"date":"2020-04-13","close":9.8545},{"date":"2020-04-14","close":10.1611},{"date":"2020-04-15","close":9.9186},{"date":"2020-04-16","close":9.9644},{"date":"2020-04-17","close":10.2496},{"date":"2020-04-20","close":10.0788},{"date":"2020-04-21","close":9.7615},{"date":"2020-04-22","close":9.975},{"date":"2020-04-23","close":9.9933},{"date":"2020-04-24","close":10.1322},{"date":"2020-04-27","close":10.3137},{"date":"2020-04-28","close":10.274},{"date":"2020-04-29","close":10.5745},{"date":"2020-04-30","close":10.4464},{"date":"2020-05-01","close":10.1474},{"date":"2020-05-04","close":10.1901},{"date":"2020-05-05","close":10.2878},{"date":"2020-05-06","close":10.2176},{"date":"2020-05-07","close":10.3534},{"date":"2020-05-08","close":10.5471},{"date":"2020-05-11","close":10.544},{"date":"2020-05-12","close":10.3213},{"date":"2020-05-13","close":10.1139},{"date":"2020-05-14","close":10.2298},{"date":"2020-05-15","close":10.2862},{"date":"2020-05-18","close":10.631},{"date":"2020-05-19","close":10.5181},{"date":"2020-05-20","close":10.7149},{"date":"2020-05-21","close":10.6401},{"date":"2020-05-22","close":10.6737},{"date":"2020-05-26","close":10.8217},{"date":"2020-05-27","close":11.0002},{"date":"2020-05-28","close":10.9529},{"date":"2020-05-29","close":11.0063},{"date":"2020-06-01","close":11.0642},{"date":"2020-06-02","close":11.1573},{"date":"2020-06-03","close":11.3312},{"date":"2020-06-04","close":11.2885},{"date":"2020-06-05","close":11.5905},{"date":"2020-06-08","close":11.7446},{"date":"2020-06-09","close":11.6439},{"date":"2020-06-10","close":11.56},{"date":"2020-06-11","close":10.8674},{"date":"2020-06-12","close":11.0185},{"date":"2020-06-15","close":11.1298},{"date":"2020-06-16","close":11.3525},{"date":"2020-06-17","close":11.2961},{"date":"2020-06-18","close":11.2976},{"date":"2020-06-19","close":11.2427},{"date":"2020-06-22","close":11.3113},{"date":"2020-06-23","close":11.3617},{"date":"2020-06-24","close":11.0609},{"date":"2020-06-25","close":11.1773},{"date":"2020-06-26","close":10.9139},{"date":"2020-06-29","close":11.0915},{"date":"2020-06-30","close":11.2523},{"date":"2020-07-01","close":11.3121},{"date":"2020-07-02","close":11.3641},{"date":"2020-07-06","close":11.5357},{"date":"2020-07-07","close":11.4131},{"date":"2020-07-08","close":11.5066},{"date":"2020-07-09","close":11.4438},{"date":"2020-07-10","close":11.5648},{"date":"2020-07-13","close":11.4361},{"date":"2020-07-14","close":11.5893},{"date":"2020-07-15","close":11.7348},{"date":"2020-07-16","close":11.6904},{"date":"2020-07-17","close":11.7317},{"date":"2020-07-20","close":11.8175},{"date":"2020-07-21","close":11.8527},{"date":"2020-07-22","close":11.9124},{"date":"2020-07-23","close":11.7807},{"date":"2020-07-24","close":11.698},{"date":"2020-07-27","close":11.7899},{"date":"2020-07-28","close":11.7149},{"date":"2020-07-29","close":11.868},{"date":"2020-07-30","close":11.8297},{"date":"2020-07-31","close":11.8971},{"date":"2020-08-03","close":11.9936},{"date":"2020-08-04","close":12.0487},{"date":"2020-08-05","close":12.1299},{"date":"2020-08-06","close":12.1958},{"date":"2020-08-07","close":12.2065},{"date":"2020-08-10","close":12.2463},{"date":"2020-08-11","close":12.1498},{"date":"2020-08-12","close":12.306},{"date":"2020-08-13","close":12.2938},{"date":"2020-08-14","close":12.2999},{"date":"2020-08-17","close":12.3489},{"date":"2020-08-18","close":12.3596},{"date":"2020-08-19","close":12.3091},{"date":"2020-08-20","close":12.3505},{"date":"2020-08-21","close":12.3811},{"date":"2020-08-24","close":12.5051},{"date":"2020-08-25","close":12.5434},{"date":"2020-08-26","close":12.6568},{"date":"2020-08-27","close":12.6935},{"date":"2020-08-28","close":12.7762},{"date":"2020-08-31","close":12.7533},{"date":"2020-09-01","close":12.862},{"date":"2020-09-02","close":13.0228},{"date":"2020-09-03","close":12.5679},{"date":"2020-09-04","close":12.4623},{"date":"2020-09-08","close":12.1131},{"date":"2020-09-09","close":12.3489},{"date":"2020-09-10","close":12.1544},{"date":"2020-09-11","close":12.1498},{"date":"2020-09-14","close":12.3397},{"date":"2020-09-15","close":12.4087},{"date":"2020-09-16","close":12.3719},{"date":"2020-09-17","close":12.2632},{"date":"2020-09-18","close":12.133},{"date":"2020-09-21","close":11.9997},{"date":"2020-09-22","close":12.1085},{"date":"2020-09-23","close":11.8152},{"date":"2020-09-24","close":11.8352},{"date":"2020-09-25","close":12.0417},{"date":"2020-09-28","close":12.2544},{"date":"2020-09-29","close":12.1912},{"date":"2020-09-30","close":12.2729},{"date":"2020-10-01","close":12.3839},{"date":"2020-10-02","close":12.2729},{"date":"2020-10-05","close":12.5056},{"date":"2020-10-06","close":12.3515},{"date":"2020-10-07","close":12.5672},{"date":"2020-10-08","close":12.6797},{"date":"2020-10-09","close":12.7892},{"date":"2020-10-12","close":12.9787},{"date":"2020-10-13","close":12.9078},{"date":"2020-10-14","close":12.8215},{"date":"2020-10-15","close":12.8231},{"date":"2020-10-16","close":12.7999},{"date":"2020-10-19","close":12.6243},{"date":"2020-10-20","close":12.6551},{"date":"2020-10-21","close":12.6166},{"date":"2020-10-22","close":12.7059},{"date":"2020-10-23","close":12.7475},{"date":"2020-10-26","close":12.5118},{"date":"2020-10-27","close":12.4702},{"date":"2020-10-28","close":12.0556},{"date":"2020-10-29","close":12.1743},{"date":"2020-10-30","close":12.0294},{"date":"2020-11-02","close":12.1666},{"date":"2020-11-03","close":12.39},{"date":"2020-11-04","close":12.6674},{"date":"2020-11-05","close":12.9325},{"date":"2020-11-06","close":12.9278},{"date":"2020-11-09","close":13.0604},{"date":"2020-11-10","close":13.0558},{"date":"2020-11-11","close":13.1636},{"date":"2020-11-12","close":13.0296},{"date":"2020-11-13","close":13.2145},{"date":"2020-11-16","close":13.3825},{"date":"2020-11-17","close":13.3439},{"date":"2020-11-18","close":13.2037},{"date":"2020-11-19","close":13.2777},{"date":"2020-11-20","close":13.2129},{"date":"2020-11-23","close":13.3193},{"date":"2020-11-24","close":13.5165},{"date":"2020-11-25","close":13.5181},{"date":"2020-11-27","close":13.5689},{"date":"2020-11-30","close":13.4965},{"date":"2020-12-01","close":13.6229},{"date":"2020-12-02","close":13.6398},{"date":"2020-12-03","close":13.6614},{"date":"2020-12-04","close":13.8032},{"date":"2020-12-07","close":13.797},{"date":"2020-12-08","close":13.8432},{"date":"2020-12-09","close":13.7169},{"date":"2020-12-10","close":13.7424},{"date":"2020-12-11","close":13.7114},{"date":"2020-12-14","close":13.6743},{"date":"2020-12-15","close":13.8693},{"date":"2020-12-16","close":13.8832},{"date":"2020-12-17","close":13.9884},{"date":"2020-12-18","close":13.9312},{"date":"2020-12-21","close":13.9095},{"date":"2020-12-22","close":13.9188},{"date":"2020-12-23","close":13.9343},{"date":"2020-12-24","close":13.973},{"date":"2020-12-28","close":14.0379},{"date":"2020-12-29","close":13.9931},{"date":"2020-12-30","close":14.0271},{"date":"2020-12-31","close":14.0797},{"date":"2021-01-04","close":13.8909},{"date":"2021-01-05","close":14.0039},{"date":"2021-01-06","close":14.1169},{"date":"2021-01-07","close":14.3428},{"date":"2021-01-08","close":14.4202},{"date":"2021-01-11","close":14.3428},{"date":"2021-01-12","close":14.3768},{"date":"2021-01-13","close":14.3985},{"date":"2021-01-14","close":14.3768},{"date":"2021-01-15","close":14.2608},{"date":"2021-01-19","close":14.3877},{"date":"2021-01-20","close":14.5703},{"date":"2021-01-21","close":14.5641},{"date":"2021-01-22","close":14.5362},{"date":"2021-01-25","close":14.5703},{"date":"2021-01-26","close":14.5223},{"date":"2021-01-27","close":14.171},{"date":"2021-01-28","close":14.2964},{"date":"2021-01-29","close":14.0225},{"date":"2021-02-01","close":14.2701},{"date":"2021-02-02","close":14.4759},{"date":"2021-02-03","close":14.4944},{"date":"2021-02-04","close":14.6801},{"date":"2021-02-05","close":14.7544},{"date":"2021-02-08","close":14.889},{"date":"2021-02-09","close":14.8998},{"date":"2021-02-10","close":14.889},{"date":"2021-02-11","close":14.9292},{"date":"2021-02-12","close":15.002},{"date":"2021-02-16","close":14.9664},{"date":"2021-02-17","close":14.9509},{"date":"2021-02-18","close":14.8612},{"date":"2021-02-19","close":14.8828},{"date":"2021-02-22","close":14.7528},{"date":"2021-02-23","close":14.7544},{"date":"2021-02-24","close":14.9184},{"date":"2021-02-25","close":14.5223},{"date":"2021-02-26","close":14.4681},{"date":"2021-03-01","close":14.8441},{"date":"2021-03-02","close":14.7033},{"date":"2021-03-03","close":14.4882},{"date":"2021-03-04","close":14.2639},{"date":"2021-03-05","close":14.5223},{"date":"2021-03-08","close":14.448},{"date":"2021-03-09","close":14.6786},{"date":"2021-03-10","close":14.773},{"date":"2021-03-11","close":14.9633},{"date":"2021-03-12","close":14.9942},{"date":"2021-03-15","close":15.0979},{"date":"2021-03-16","close":15.0499},{"date":"2021-03-17","close":15.1041},{"date":"2021-03-18","close":14.8318},{"date":"2021-03-19","close":14.841},{"date":"2021-03-22","close":14.9246},{"date":"2021-03-23","close":14.7699},{"date":"2021-03-24","close":14.6459},{"date":"2021-03-25","close":14.7498},{"date":"2021-03-26","close":14.9873},{"date":"2021-03-29","close":14.9283},{"date":"2021-03-30","close":14.9175},{"date":"2021-03-31","close":15.009},{"date":"2021-04-01","close":15.1828},{"date":"2021-04-05","close":15.3706},{"date":"2021-04-06","close":15.3753},{"date":"2021-04-07","close":15.3644},{"date":"2021-04-08","close":15.4498},{"date":"2021-04-09","close":15.5429},{"date":"2021-04-12","close":15.5569},{"date":"2021-04-13","close":15.605},{"date":"2021-04-14","close":15.5615},{"date":"2021-04-15","close":15.7307},{"date":"2021-04-16","close":15.7741},{"date":"2021-04-19","close":15.6795},{"date":"2021-04-20","close":15.5429},{"date":"2021-04-21","close":15.7074},{"date":"2021-04-22","close":15.5879},{"date":"2021-04-23","close":15.7695},{"date":"2021-04-26","close":15.8331},{"date":"2021-04-27","close":15.8254},{"date":"2021-04-28","close":15.8254},{"date":"2021-04-29","close":15.8843},{"date":"2021-04-30","close":15.771},{"date":"2021-05-03","close":15.8021},{"date":"2021-05-04","close":15.681},{"date":"2021-05-05","close":15.664},{"date":"2021-05-06","close":15.7524},{"date":"2021-05-07","close":15.8843},{"date":"2021-05-10","close":15.6965},{"date":"2021-05-11","close":15.5801},{"date":"2021-05-12","close":15.2263},{"date":"2021-05-13","close":15.3955},{"date":"2021-05-14","close":15.6562},{"date":"2021-05-17","close":15.6205},{"date":"2021-05-18","close":15.4932},{"date":"2021-05-19","close":15.4529},{"date":"2021-05-20","close":15.6158},{"date":"2021-05-21","close":15.6158},{"date":"2021-05-24","close":15.771},{"date":"2021-05-25","close":15.726},{"date":"2021-05-26","close":15.7881},{"date":"2021-05-27","close":15.8129},{"date":"2021-05-28","close":15.8331},{"date":"2021-06-01","close":15.8455},{"date":"2021-06-02","close":15.8548},{"date":"2021-06-03","close":15.7897},{"date":"2021-06-04","close":15.9278},{"date":"2021-06-07","close":15.9402},{"date":"2021-06-08","close":15.9681},{"date":"2021-06-09","close":15.934},{"date":"2021-06-10","close":16.0007},{"date":"2021-06-11","close":16.0473},{"date":"2021-06-14","close":16.0644},{"date":"2021-06-15","close":16.0333},{"date":"2021-06-16","close":15.9511},{"date":"2021-06-17","close":15.9309},{"date":"2021-06-18","close":15.7322},{"date":"2021-06-21","close":15.9526},{"date":"2021-06-22","close":16.0333},{"date":"2021-06-23","close":16.0374},{"date":"2021-06-24","close":16.1354},{"date":"2021-06-25","close":16.2008},{"date":"2021-06-28","close":16.2257},{"date":"2021-06-29","close":16.2242},{"date":"2021-06-30","close":16.232},{"date":"2021-07-01","close":16.3191},{"date":"2021-07-02","close":16.411},{"date":"2021-07-06","close":16.3705},{"date":"2021-07-07","close":16.3954},{"date":"2021-07-08","close":16.2584},{"date":"2021-07-09","close":16.453},{"date":"2021-07-12","close":16.5044},{"date":"2021-07-13","close":16.4141},{"date":"2021-07-14","close":16.3954},{"date":"2021-07-15","close":16.3409},{"date":"2021-07-16","close":16.2133},{"date":"2021-07-19","close":15.9782},{"date":"2021-07-20","close":16.2475},{"date":"2021-07-21","close":16.3938},{"date":"2021-07-22","close":16.4001},{"date":"2021-07-23","close":16.5713},{"date":"2021-07-26","close":16.6056},{"date":"2021-07-27","close":16.5184},{"date":"2021-07-28","close":16.5417},{"date":"2021-07-29","close":16.6149},{"date":"2021-07-30","close":16.5231},{"date":"2021-08-02","close":16.4966},{"date":"2021-08-03","close":16.6149},{"date":"2021-08-04","close":16.5371},{"date":"2021-08-05","close":16.6538},{"date":"2021-08-06","close":16.6756},{"date":"2021-08-09","close":16.66},{"date":"2021-08-10","close":16.6694},{"date":"2021-08-11","close":16.7114},{"date":"2021-08-12","close":16.755},{"date":"2021-08-13","close":16.769},{"date":"2021-08-16","close":16.7846},{"date":"2021-08-17","close":16.6569},{"date":"2021-08-18","close":16.4857},{"date":"2021-08-19","close":16.4701},{"date":"2021-08-20","close":16.6242},{"date":"2021-08-23","close":16.7893},{"date":"2021-08-24","close":16.8375},{"date":"2021-08-25","close":16.8889},{"date":"2021-08-26","close":16.7815},{"date":"2021-08-27","close":16.9589},{"date":"2021-08-30","close":17.0134},{"date":"2021-08-31","close":16.9916},{"date":"2021-09-01","close":17.0134},{"date":"2021-09-02","close":17.0695},{"date":"2021-09-03","close":17.0664},{"date":"2021-09-07","close":16.9932},{"date":"2021-09-08","close":16.948},{"date":"2021-09-09","close":16.892},{"date":"2021-09-10","close":16.7597},{"date":"2021-09-13","close":16.7893},{"date":"2021-09-14","close":16.6881},{"date":"2021-09-15","close":16.8375},{"date":"2021-09-16","close":16.8204},{"date":"2021-09-17","close":16.6818},{"date":"2021-09-20","close":16.3907},{"date":"2021-09-21","close":16.3892},{"date":"2021-09-22","close":16.5555},{"date":"2021-09-23","close":16.7601},{"date":"2021-09-24","close":16.7757},{"date":"2021-09-27","close":16.7429},{"date":"2021-09-28","close":16.39},{"date":"2021-09-29","close":16.3962},{"date":"2021-09-30","close":16.2197},{"date":"2021-10-01","close":16.4165},{"date":"2021-10-04","close":16.1994},{"date":"2021-10-05","close":16.3509},{"date":"2021-10-06","close":16.4181},{"date":"2021-10-07","close":16.5774},{"date":"2021-10-08","close":16.5305},{"date":"2021-10-11","close":16.4149},{"date":"2021-10-12","close":16.4056},{"date":"2021-10-13","close":16.4805},{"date":"2021-10-14","close":16.7538},{"date":"2021-10-15","close":16.8569},{"date":"2021-10-18","close":16.9163},{"date":"2021-10-19","close":17.0334},{"date":"2021-10-20","close":17.1021},{"date":"2021-10-21","close":17.1568},{"date":"2021-10-22","close":17.1286},{"date":"2021-10-25","close":17.2192},{"date":"2021-10-26","close":17.2223},{"date":"2021-10-27","close":17.1005},{"date":"2021-10-28","close":17.2864},{"date":"2021-10-29","close":17.3192},{"date":"2021-11-01","close":17.3957},{"date":"2021-11-02","close":17.4488},{"date":"2021-11-03","close":17.5737},{"date":"2021-11-04","close":17.6378},{"date":"2021-11-05","close":17.708},{"date":"2021-11-08","close":17.7393},{"date":"2021-11-09","close":17.6862},{"date":"2021-11-10","close":17.5066},{"date":"2021-11-11","close":17.5331},{"date":"2021-11-12","close":17.6627},{"date":"2021-11-15","close":17.6581},{"date":"2021-11-16","close":17.7361},{"date":"2021-11-17","close":17.6659},{"date":"2021-11-18","close":17.6955},{"date":"2021-11-19","close":17.6518},{"date":"2021-11-22","close":17.5659},{"date":"2021-11-23","close":17.5722},{"date":"2021-11-24","close":17.6253},{"date":"2021-11-26","close":17.2395},{"date":"2021-11-29","close":17.4066},{"date":"2021-11-30","close":17.0693},{"date":"2021-12-01","close":16.8163},{"date":"2021-12-02","close":17.0927},{"date":"2021-12-03","close":16.9131},{"date":"2021-12-06","close":17.113},{"date":"2021-12-07","close":17.4863},{"date":"2021-12-08","close":17.5563},{"date":"2021-12-09","close":17.3886},{"date":"2021-12-10","close":17.514},{"date":"2021-12-13","close":17.3526},{"date":"2021-12-14","close":17.2256},{"date":"2021-12-15","close":17.4905},{"date":"2021-12-16","close":17.3055},{"date":"2021-12-17","close":17.1786},{"date":"2021-12-20","close":16.9763},{"date":"2021-12-21","close":17.3118},{"date":"2021-12-22","close":17.4795},{"date":"2021-12-23","close":17.5924},{"date":"2021-12-27","close":17.8244},{"date":"2021-12-28","close":17.793},{"date":"2021-12-29","close":17.8087},{"date":"2021-12-30","close":17.7725},{"date":"2021-12-31","close":17.7176},{"date":"2022-01-03","close":17.8242},{"date":"2022-01-04","close":17.8007},{"date":"2022-01-05","close":17.4135},{"date":"2022-01-06","close":17.4088},{"date":"2022-01-07","close":17.3272},{"date":"2022-01-10","close":17.3037},{"date":"2022-01-11","close":17.4762},{"date":"2022-01-12","close":17.5013},{"date":"2022-01-13","close":17.2489},{"date":"2022-01-14","close":17.2536},{"date":"2022-01-18","close":16.9149},{"date":"2022-01-19","close":16.7409},{"date":"2022-01-20","close":16.5449},{"date":"2022-01-21","close":16.222},{"date":"2022-01-24","close":16.3207},{"date":"2022-01-25","close":16.0903},{"date":"2022-01-26","close":16.026},{"date":"2022-01-27","close":15.91},{"date":"2022-01-28","close":16.3066},{"date":"2022-01-31","close":16.6421},{"date":"2022-02-01","close":16.7895},{"date":"2022-02-02","close":16.8898},{"date":"2022-02-03","close":16.4869},{"date":"2022-02-04","close":16.5982},{"date":"2022-02-07","close":16.5543},{"date":"2022-02-08","close":16.708},{"date":"2022-02-09","close":16.9729},{"date":"2022-02-10","close":16.6891},{"date":"2022-02-11","close":16.3631},{"date":"2022-02-14","close":16.3035},{"date":"2022-02-15","close":16.5919},{"date":"2022-02-16","close":16.6076},{"date":"2022-02-17","close":16.2314},{"date":"2022-02-18","close":16.1059},{"date":"2022-02-22","close":15.9272},{"date":"2022-02-23","close":15.6309},{"date":"2022-02-24","close":15.9037},{"date":"2022-02-25","close":16.2564},{"date":"2022-02-28","close":16.2361},{"date":"2022-03-01","close":15.9883},{"date":"2022-03-02","close":16.2847},{"date":"2022-03-03","close":16.1655},{"date":"2022-03-04","close":16.0025},{"date":"2022-03-07","close":15.5133},{"date":"2022-03-08","close":15.4177},{"date":"2022-03-09","close":15.8488},{"date":"2022-03-10","close":15.783},{"date":"2022-03-11","close":15.5525},{"date":"2022-03-14","close":15.4114},{"date":"2022-03-15","close":15.7406},{"date":"2022-03-16","close":16.12},{"date":"2022-03-17","close":16.3364},{"date":"2022-03-18","close":16.5402},{"date":"2022-03-21","close":16.5214},{"date":"2022-03-22","close":16.7189},{"date":"2022-03-23","close":16.4973},{"date":"2022-03-24","close":16.7331},{"date":"2022-03-25","close":16.8023},{"date":"2022-03-28","close":16.9186},{"date":"2022-03-29","close":17.1701},{"date":"2022-03-30","close":17.0349},{"date":"2022-03-31","close":16.7865},{"date":"2022-04-01","close":16.84},{"date":"2022-04-04","close":16.972},{"date":"2022-04-05","close":16.7331},{"date":"2022-04-06","close":16.5476},{"date":"2022-04-07","close":16.6042},{"date":"2022-04-08","close":16.5539},{"date":"2022-04-11","close":16.2898},{"date":"2022-04-12","close":16.2458},{"date":"2022-04-13","close":16.4564},{"date":"2022-04-14","close":16.2552},{"date":"2022-04-18","close":16.23},{"date":"2022-04-19","close":16.5099},{"date":"2022-04-20","close":16.4941},{"date":"2022-04-21","close":16.2175},{"date":"2022-04-22","close":15.7836},{"date":"2022-04-25","close":15.8873},{"date":"2022-04-26","close":15.422},{"date":"2022-04-27","close":15.4377},{"date":"2022-04-28","close":15.8276},{"date":"2022-04-29","close":15.2459},{"date":"2022-05-02","close":15.3622},{"date":"2022-05-03","close":15.4314},{"date":"2022-05-04","close":15.8873},{"date":"2022-05-05","close":15.2931},{"date":"2022-05-06","close":15.1799},{"date":"2022-05-09","close":14.6422},{"date":"2022-05-10","close":14.6642},{"date":"2022-05-11","close":14.4127},{"date":"2022-05-12","close":14.4379},{"date":"2022-05-13","close":14.812},{"date":"2022-05-16","close":14.7303},{"date":"2022-05-17","close":15.0447},{"date":"2022-05-18","close":14.4536},{"date":"2022-05-19","close":14.397},{"date":"2022-05-20","close":14.3907},{"date":"2022-05-23","close":14.636},{"date":"2022-05-24","close":14.5102},{"date":"2022-05-25","close":14.6548},{"date":"2022-05-26","close":14.9598},{"date":"2022-05-27","close":15.3371},{"date":"2022-05-31","close":15.2239},{"date":"2022-06-01","close":15.1107},{"date":"2022-06-02","close":15.4157},{"date":"2022-06-03","close":15.1705},{"date":"2022-06-06","close":15.2176},{"date":"2022-06-07","close":15.3717},{"date":"2022-06-08","close":15.2082},{"date":"2022-06-09","close":14.8435},{"date":"2022-06-10","close":14.4064},{"date":"2022-06-13","close":13.8185},{"date":"2022-06-14","close":13.7807},{"date":"2022-06-15","close":13.9851},{"date":"2022-06-16","close":13.4978},{"date":"2022-06-17","close":13.5449},{"date":"2022-06-21","close":13.8593},{"date":"2022-06-22","close":13.8464},{"date":"2022-06-23","close":13.9916},{"date":"2022-06-24","close":14.4368},{"date":"2022-06-27","close":14.402},{"date":"2022-06-28","close":14.1084},{"date":"2022-06-29","close":14.0737},{"date":"2022-06-30","close":13.9506},{"date":"2022-07-01","close":14.099},{"date":"2022-07-05","close":14.1526},{"date":"2022-07-06","close":14.181},{"date":"2022-07-07","close":14.402},{"date":"2022-07-08","close":14.3989},{"date":"2022-07-11","close":14.2189},{"date":"2022-07-12","close":14.0958},{"date":"2022-07-13","close":14.0295},{"date":"2022-07-14","close":13.9758},{"date":"2022-07-15","close":14.2379},{"date":"2022-07-18","close":14.1337},{"date":"2022-07-19","close":14.5315},{"date":"2022-07-20","close":14.6546},{"date":"2022-07-21","close":14.7966},{"date":"2022-07-22","close":14.6451},{"date":"2022-07-25","close":14.6514},{"date":"2022-07-26","close":14.4778},{"date":"2022-07-27","close":14.8566},{"date":"2022-07-28","close":15.0492},{"date":"2022-07-29","close":15.2576},{"date":"2022-08-01","close":15.2228},{"date":"2022-08-02","close":15.1313},{"date":"2022-08-03","close":15.3712},{"date":"2022-08-04","close":15.3681},{"date":"2022-08-05","close":15.3586},{"date":"2022-08-08","close":15.3649},{"date":"2022-08-09","close":15.2765},{"date":"2022-08-10","close":15.6206},{"date":"2022-08-11","close":15.6238},{"date":"2022-08-12","close":15.8858},{"date":"2022-08-15","close":15.9458},{"date":"2022-08-16","close":15.9837},{"date":"2022-08-17","close":15.8479},{"date":"2022-08-18","close":15.8921},{"date":"2022-08-19","close":15.6617},{"date":"2022-08-22","close":15.3365},{"date":"2022-08-23","close":15.2986},{"date":"2022-08-24","close":15.3523},{"date":"2022-08-25","close":15.589},{"date":"2022-08-26","close":15.0618},{"date":"2022-08-29","close":14.9482},{"date":"2022-08-30","close":14.7903},{"date":"2022-08-31","close":14.6704},{"date":"2022-09-01","close":14.6925},{"date":"2022-09-02","close":14.5472},{"date":"2022-09-06","close":14.4778},{"date":"2022-09-07","close":14.7525},{"date":"2022-09-08","close":14.8661},{"date":"2022-09-09","close":15.0966},{"date":"2022-09-12","close":15.2639},{"date":"2022-09-13","close":14.6104},{"date":"2022-09-14","close":14.6641},{"date":"2022-09-15","close":14.5157},{"date":"2022-09-16","close":14.3862},{"date":"2022-09-19","close":14.4936},{"date":"2022-09-20","close":14.3136},{"date":"2022-09-21","close":14.0718},{"date":"2022-09-22","close":13.9164},{"date":"2022-09-23","close":13.666},{"date":"2022-09-26","close":13.5265},{"date":"2022-09-27","close":13.5043},{"date":"2022-09-28","close":13.7769},{"date":"2022-09-29","close":13.4948},{"date":"2022-09-30","close":13.311},{"date":"2022-10-03","close":13.6597},{"date":"2022-10-04","close":14.094},{"date":"2022-10-05","close":14.0718},{"date":"2022-10-06","close":13.9354},{"date":"2022-10-07","close":13.5329},{"date":"2022-10-10","close":13.4251},{"date":"2022-10-11","close":13.3395},{"date":"2022-10-12","close":13.2951},{"date":"2022-10-13","close":13.6343},{"date":"2022-10-14","close":13.3141},{"date":"2022-10-17","close":13.6692},{"date":"2022-10-18","close":13.8403},{"date":"2022-10-19","close":13.7104},{"date":"2022-10-20","close":13.5994},{"date":"2022-10-21","close":13.9164},{"date":"2022-10-24","close":14.0686},{"date":"2022-10-25","close":14.3159},{"date":"2022-10-26","close":14.2334},{"date":"2022-10-27","close":14.1637},{"date":"2022-10-28","close":14.4902},{"date":"2022-10-31","close":14.3919},{"date":"2022-11-01","close":14.3539},{"date":"2022-11-02","close":13.9767},{"date":"2022-11-03","close":13.8403},{"date":"2022-11-04","close":14.0115},{"date":"2022-11-07","close":14.1478},{"date":"2022-11-08","close":14.2208},{"date":"2022-11-09","close":13.9101},{"date":"2022-11-10","close":14.7089},{"date":"2022-11-11","close":14.8484},{"date":"2022-11-14","close":14.728},{"date":"2022-11-15","close":14.8738},{"date":"2022-11-16","close":14.7216},{"date":"2022-11-17","close":14.6677},{"date":"2022-11-18","close":14.7343},{"date":"2022-11-21","close":14.6614},{"date":"2022-11-22","close":14.8579},{"date":"2022-11-23","close":14.9499},{"date":"2022-11-25","close":14.9657},{"date":"2022-11-28","close":14.7184},{"date":"2022-11-29","close":14.7026},{"date":"2022-11-30","close":15.1464},{"date":"2022-12-01","close":15.1559},{"date":"2022-12-02","close":15.1432},{"date":"2022-12-05","close":14.8484},{"date":"2022-12-06","close":14.6297},{"date":"2022-12-07","close":14.5921},{"date":"2022-12-08","close":14.7099},{"date":"2022-12-09","close":14.6048},{"date":"2022-12-12","close":14.815},{"date":"2022-12-13","close":14.9265},{"date":"2022-12-14","close":14.8437},{"date":"2022-12-15","close":14.4615},{"date":"2022-12-16","close":14.3087},{"date":"2022-12-19","close":14.1622},{"date":"2022-12-20","close":14.1813},{"date":"2022-12-21","close":14.4074},{"date":"2022-12-22","close":14.1972},{"date":"2022-12-23","close":14.28},{"date":"2022-12-27","close":14.2195},{"date":"2022-12-28","close":14.0412},{"date":"2022-12-29","close":14.3023},{"date":"2022-12-30","close":14.2705},{"date":"2023-01-03","close":14.2036},{"date":"2023-01-04","close":14.3278},{"date":"2023-01-05","close":14.1622},{"date":"2023-01-06","close":14.4743},{"date":"2023-01-09","close":14.4743},{"date":"2023-01-10","close":14.5953},{"date":"2023-01-11","close":14.7896},{"date":"2023-01-12","close":14.8628},{"date":"2023-01-13","close":14.9233},{"date":"2023-01-17","close":14.9042},{"date":"2023-01-18","close":14.6685},{"date":"2023-01-19","close":14.5475},{"date":"2023-01-20","close":14.831},{"date":"2023-01-23","close":15.0189},{"date":"2023-01-24","close":14.9934},{"date":"2023-01-25","close":14.9966},{"date":"2023-01-26","close":15.159},{"date":"2023-01-27","close":15.2195},{"date":"2023-01-30","close":15.0189},{"date":"2023-01-31","close":15.2513},{"date":"2023-02-01","close":15.436},{"date":"2023-02-02","close":15.6781},{"date":"2023-02-03","close":15.5093},{"date":"2023-02-06","close":15.401},{"date":"2023-02-07","close":15.5921},{"date":"2023-02-08","close":15.4233},{"date":"2023-02-09","close":15.2768},{"date":"2023-02-10","close":15.2959},{"date":"2023-02-13","close":15.4774},{"date":"2023-02-14","close":15.487},{"date":"2023-02-15","close":15.5602},{"date":"2023-02-16","close":15.3532},{"date":"2023-02-17","close":15.3023},{"date":"2023-02-21","close":14.987},{"date":"2023-02-22","close":14.9775},{"date":"2023-02-23","close":15.0539},{"date":"2023-02-24","close":14.8883},{"date":"2023-02-27","close":14.9361},{"date":"2023-02-28","close":14.901},{"date":"2023-03-01","close":14.8501},{"date":"2023-03-02","close":14.9552},{"date":"2023-03-03","close":15.194},{"date":"2023-03-06","close":15.1781},{"date":"2023-03-07","close":14.9456},{"date":"2023-03-08","close":14.9711},{"date":"2023-03-09","close":14.6749},{"date":"2023-03-10","close":14.4265},{"date":"2023-03-13","close":14.3692},{"date":"2023-03-14","close":14.6208},{"date":"2023-03-15","close":14.5125},{"date":"2023-03-16","close":14.7513},{"date":"2023-03-17","close":14.5666},{"date":"2023-03-20","close":14.7036},{"date":"2023-03-21","close":14.9201},{"date":"2023-03-22","close":14.6414},{"date":"2023-03-23","close":14.6669},{"date":"2023-03-24","close":14.7565},{"date":"2023-03-27","close":14.8012},{"date":"2023-03-28","close":14.7788},{"date":"2023-03-29","close":14.9866},{"date":"2023-03-30","close":15.0665},{"date":"2023-03-31","close":15.2967},{"date":"2023-04-03","close":15.3447},{"date":"2023-04-04","close":15.236},{"date":"2023-04-05","close":15.1816},{"date":"2023-04-06","close":15.2264},{"date":"2023-04-10","close":15.2711},{"date":"2023-04-11","close":15.2775},{"date":"2023-04-12","close":15.2072},{"date":"2023-04-13","close":15.4118},{"date":"2023-04-14","close":15.3734},{"date":"2023-04-17","close":15.4342},{"date":"2023-04-18","close":15.4438},{"date":"2023-04-19","close":15.4438},{"date":"2023-04-20","close":15.3543},{"date":"2023-04-21","close":15.3702},{"date":"2023-04-24","close":15.3766},{"date":"2023-04-25","close":15.1145},{"date":"2023-04-26","close":15.0506},{"date":"2023-04-27","close":15.3351},{"date":"2023-04-28","close":15.4597},{"date":"2023-05-01","close":15.4534},{"date":"2023-05-02","close":15.2615},{"date":"2023-05-03","close":15.1656},{"date":"2023-05-04","close":15.0538},{"date":"2023-05-05","close":15.3479},{"date":"2023-05-08","close":15.3479},{"date":"2023-05-09","close":15.2967},{"date":"2023-05-10","close":15.3606},{"date":"2023-05-11","close":15.3287},{"date":"2023-05-12","close":15.2967},{"date":"2023-05-15","close":15.367},{"date":"2023-05-16","close":15.2552},{"date":"2023-05-17","close":15.4438},{"date":"2023-05-18","close":15.6036},{"date":"2023-05-19","close":15.5716},{"date":"2023-05-22","close":15.5972},{"date":"2023-05-23","close":15.4278},{"date":"2023-05-24","close":15.3063},{"date":"2023-05-25","close":15.415},{"date":"2023-05-26","close":15.6196},{"date":"2023-05-30","close":15.626},{"date":"2023-05-31","close":15.5397},{"date":"2023-06-01","close":15.6867},{"date":"2023-06-02","close":15.9457},{"date":"2023-06-05","close":15.9073},{"date":"2023-06-06","close":15.9776},{"date":"2023-06-07","close":15.9457},{"date":"2023-06-08","close":16.0256},{"date":"2023-06-09","close":16.0384},{"date":"2023-06-12","close":16.1854},{"date":"2023-06-13","close":16.3005},{"date":"2023-06-14","close":16.3069},{"date":"2023-06-15","close":16.5051},{"date":"2023-06-16","close":16.4444},{"date":"2023-06-20","close":16.358},{"date":"2023-06-21","close":16.2733},{"date":"2023-06-22","close":16.3054},{"date":"2023-06-23","close":16.1771},{"date":"2023-06-26","close":16.1258},{"date":"2023-06-27","close":16.3151},{"date":"2023-06-28","close":16.3279},{"date":"2023-06-29","close":16.4081},{"date":"2023-06-30","close":16.5878},{"date":"2023-07-03","close":16.6231},{"date":"2023-07-05","close":16.5781},{"date":"2023-07-06","close":16.4306},{"date":"2023-07-07","close":16.4177},{"date":"2023-07-10","close":16.4851},{"date":"2023-07-11","close":16.6102},{"date":"2023-07-12","close":16.7322},{"date":"2023-07-13","close":16.8797},{"date":"2023-07-14","close":16.8541},{"date":"2023-07-17","close":16.9247},{"date":"2023-07-18","close":17.0594},{"date":"2023-07-19","close":17.0979},{"date":"2023-07-20","close":16.9792},{"date":"2023-07-21","close":16.9728},{"date":"2023-07-24","close":17.0338},{"date":"2023-07-25","close":17.0819},{"date":"2023-07-26","close":17.0915},{"date":"2023-07-27","close":16.9567},{"date":"2023-07-28","close":17.1332},{"date":"2023-07-31","close":17.1878},{"date":"2023-08-01","close":17.1396},{"date":"2023-08-02","close":16.8958},{"date":"2023-08-03","close":16.8445},{"date":"2023-08-04","close":16.7771},{"date":"2023-08-07","close":16.9118},{"date":"2023-08-08","close":16.8252},{"date":"2023-08-09","close":16.7097},{"date":"2023-08-10","close":16.7065},{"date":"2023-08-11","close":16.6969},{"date":"2023-08-14","close":16.7803},{"date":"2023-08-15","close":16.5846},{"date":"2023-08-16","close":16.453},{"date":"2023-08-17","close":16.3151},{"date":"2023-08-18","close":16.3247},{"date":"2023-08-21","close":16.4177},{"date":"2023-08-22","close":16.3824},{"date":"2023-08-23","close":16.5685},{"date":"2023-08-24","close":16.3375},{"date":"2023-08-25","close":16.4466},{"date":"2023-08-28","close":16.5525},{"date":"2023-08-29","close":16.7931},{"date":"2023-08-30","close":16.8765},{"date":"2023-08-31","close":16.8573},{"date":"2023-09-01","close":16.9054},{"date":"2023-09-05","close":16.8124},{"date":"2023-09-06","close":16.7065},{"date":"2023-09-07","close":16.6455},{"date":"2023-09-08","close":16.668},{"date":"2023-09-11","close":16.7739},{"date":"2023-09-12","close":16.6904},{"date":"2023-09-13","close":16.6904},{"date":"2023-09-14","close":16.8284},{"date":"2023-09-15","close":16.6391},{"date":"2023-09-18","close":16.6359},{"date":"2023-09-19","close":16.5974},{"date":"2023-09-20","close":16.4364},{"date":"2023-09-21","close":16.1723},{"date":"2023-09-22","close":16.1369},{"date":"2023-09-25","close":16.2013},{"date":"2023-09-26","close":15.9694},{"date":"2023-09-27","close":15.992},{"date":"2023-09-28","close":16.0886},{"date":"2023-09-29","close":16.0532},{"date":"2023-10-02","close":16.0274},{"date":"2023-10-03","close":15.7923},{"date":"2023-10-04","close":15.905},{"date":"2023-10-05","close":15.8986},{"date":"2023-10-06","close":16.0886},{"date":"2023-10-09","close":16.1916},{"date":"2023-10-10","close":16.2818},{"date":"2023-10-11","close":16.3527},{"date":"2023-10-12","close":16.2206},{"date":"2023-10-13","close":16.1337},{"date":"2023-10-16","close":16.314},{"date":"2023-10-17","close":16.3301},{"date":"2023-10-18","close":16.095},{"date":"2023-10-19","close":15.9405},{"date":"2023-10-20","close":15.744},{"date":"2023-10-23","close":15.7054},{"date":"2023-10-24","close":15.8213},{"date":"2023-10-25","close":15.5798},{"date":"2023-10-26","close":15.4188},{"date":"2023-10-27","close":15.3318},{"date":"2023-10-30","close":15.5122},{"date":"2023-10-31","close":15.6184},{"date":"2023-11-01","close":15.773},{"date":"2023-11-02","close":16.0822},{"date":"2023-11-03","close":16.2657},{"date":"2023-11-06","close":16.2722},{"date":"2023-11-07","close":16.3237},{"date":"2023-11-08","close":16.3172},{"date":"2023-11-09","close":16.182},{"date":"2023-11-10","close":16.4267},{"date":"2023-11-13","close":16.4042},{"date":"2023-11-14","close":16.7777},{"date":"2023-11-15","close":16.8196},{"date":"2023-11-16","close":16.8164},{"date":"2023-11-17","close":16.855},{"date":"2023-11-20","close":16.9871},{"date":"2023-11-21","close":16.9355},{"date":"2023-11-22","close":17.0032},{"date":"2023-11-24","close":17.0289},{"date":"2023-11-27","close":17.0032},{"date":"2023-11-28","close":17.0064},{"date":"2023-11-29","close":17.0193},{"date":"2023-11-30","close":17.0901},{"date":"2023-12-01","close":17.235},{"date":"2023-12-04","close":17.1642},{"date":"2023-12-05","close":17.1384},{"date":"2023-12-06","close":17.0718},{"date":"2023-12-07","close":17.2044},{"date":"2023-12-08","close":17.2852},{"date":"2023-12-11","close":17.3564},{"date":"2023-12-12","close":17.4275},{"date":"2023-12-13","close":17.6992},{"date":"2023-12-14","close":17.7962},{"date":"2023-12-15","close":17.7768},{"date":"2023-12-18","close":17.8479},{"date":"2023-12-19","close":17.9773},{"date":"2023-12-20","close":17.7153},{"date":"2023-12-21","close":17.9061},{"date":"2023-12-22","close":17.945},{"date":"2023-12-26","close":18.0387},{"date":"2023-12-27","close":18.0614},{"date":"2023-12-28","close":18.0808},{"date":"2023-12-29","close":18.0032},{"date":"2024-01-02","close":17.8867},{"date":"2024-01-03","close":17.7024},{"date":"2024-01-04","close":17.6604},{"date":"2024-01-05","close":17.6798},{"date":"2024-01-08","close":17.945},{"date":"2024-01-09","close":17.9061},{"date":"2024-01-10","close":17.9999},{"date":"2024-01-11","close":17.9805},{"date":"2024-01-12","close":17.987},{"date":"2024-01-16","close":17.9094},{"date":"2024-01-17","close":17.7994},{"date":"2024-01-18","close":17.9514},{"date":"2024-01-19","close":18.1746},{"date":"2024-01-22","close":18.2522},{"date":"2024-01-23","close":18.2877},{"date":"2024-01-24","close":18.291},{"date":"2024-01-25","close":18.3848},{"date":"2024-01-26","close":18.3751},{"date":"2024-01-29","close":18.527},{"date":"2024-01-30","close":18.5141},{"date":"2024-01-31","close":18.2004},{"date":"2024-02-01","close":18.43},{"date":"2024-02-02","close":18.6047},{"date":"2024-02-05","close":18.5173},{"date":"2024-02-06","close":18.5788},{"date":"2024-02-07","close":18.7243},{"date":"2024-02-08","close":18.7728},{"date":"2024-02-09","close":18.8925},{"date":"2024-02-12","close":18.8957},{"date":"2024-02-13","close":18.6144},{"date":"2024-02-14","close":18.8116},{"date":"2024-02-15","close":18.9572},{"date":"2024-02-16","close":18.8537},{"date":"2024-02-20","close":18.7243},{"date":"2024-02-21","close":18.734},{"date":"2024-02-22","close":19.1027},{"date":"2024-02-23","close":19.1221},{"date":"2024-02-26","close":19.0639},{"date":"2024-02-27","close":19.1253},{"date":"2024-02-28","close":19.093},{"date":"2024-02-29","close":19.1803},{"date":"2024-03-01","close":19.3452},{"date":"2024-03-04","close":19.3161},{"date":"2024-03-05","close":19.1318},{"date":"2024-03-06","close":19.2256},{"date":"2024-03-07","close":19.4293},{"date":"2024-03-08","close":19.3129},{"date":"2024-03-11","close":19.2805},{"date":"2024-03-12","close":19.4649},{"date":"2024-03-13","close":19.4519},{"date":"2024-03-14","close":19.3743},{"date":"2024-03-15","close":19.2579},{"date":"2024-03-18","close":19.3614},{"date":"2024-03-19","close":19.4681},{"date":"2024-03-20","close":19.665},{"date":"2024-03-21","close":19.7364},{"date":"2024-03-22","close":19.6942},{"date":"2024-03-25","close":19.6521},{"date":"2024-03-26","close":19.6131},{"date":"2024-03-27","close":19.7915},{"date":"2024-03-28","close":19.8045},{"date":"2024-04-01","close":19.7526},{"date":"2024-04-02","close":19.6001},{"date":"2024-04-03","close":19.6293},{"date":"2024-04-04","close":19.399},{"date":"2024-04-05","close":19.5969},{"date":"2024-04-08","close":19.6164},{"date":"2024-04-09","close":19.6456},{"date":"2024-04-10","close":19.425},{"date":"2024-04-11","close":19.5645},{"date":"2024-04-12","close":19.2628},{"date":"2024-04-15","close":19.026},{"date":"2024-04-16","close":18.9708},{"date":"2024-04-17","close":18.8703},{"date":"2024-04-18","close":18.8313},{"date":"2024-04-19","close":18.6756},{"date":"2024-04-22","close":18.8573},{"date":"2024-04-23","close":19.0876},{"date":"2024-04-24","close":19.0844},{"date":"2024-04-25","close":19.0097},{"date":"2024-04-26","close":19.1752},{"date":"2024-04-29","close":19.2595},{"date":"2024-04-30","close":18.9449},{"date":"2024-05-01","close":18.8865},{"date":"2024-05-02","close":19.0908},{"date":"2024-05-03","close":19.3147},{"date":"2024-05-06","close":19.5126},{"date":"2024-05-07","close":19.545},{"date":"2024-05-08","close":19.532},{"date":"2024-05-09","close":19.6456},{"date":"2024-05-10","close":19.6618},{"date":"2024-05-13","close":19.6683},{"date":"2024-05-14","close":19.7688},{"date":"2024-05-15","close":19.9992},{"date":"2024-05-16","close":19.9602},{"date":"2024-05-17","close":19.9829},{"date":"2024-05-20","close":20.0154},{"date":"2024-05-21","close":20.0511},{"date":"2024-05-22","close":19.9862},{"date":"2024-05-23","close":19.8175},{"date":"2024-05-24","close":19.9408},{"date":"2024-05-28","close":19.944},{"date":"2024-05-29","close":19.8078},{"date":"2024-05-30","close":19.7007},{"date":"2024-05-31","close":19.8499},{"date":"2024-06-03","close":19.8629},{"date":"2024-06-04","close":19.8499},{"date":"2024-06-05","close":20.0965},{"date":"2024-06-06","close":20.0803},{"date":"2024-06-07","close":20.0381},{"date":"2024-06-10","close":20.1095},{"date":"2024-06-11","close":20.1322},{"date":"2024-06-12","close":20.3236},{"date":"2024-06-13","close":20.3398},{"date":"2024-06-14","close":20.3203},{"date":"2024-06-17","close":20.463},{"date":"2024-06-18","close":20.5344},{"date":"2024-06-20","close":20.4793},{"date":"2024-06-21","close":20.4468},{"date":"2024-06-24","close":20.3982},{"date":"2024-06-25","close":20.4728},{"date":"2024-06-26","close":20.4705},{"date":"2024-06-27","close":20.5323},{"date":"2024-06-28","close":20.4607},{"date":"2024-07-01","close":20.49},{"date":"2024-07-02","close":20.6235},{"date":"2024-07-03","close":20.7016},{"date":"2024-07-05","close":20.8057},{"date":"2024-07-08","close":20.835},{"date":"2024-07-09","close":20.8383},{"date":"2024-07-10","close":21.04},{"date":"2024-07-11","close":20.9391},{"date":"2024-07-12","close":21.0726},{"date":"2024-07-15","close":21.1604},{"date":"2024-07-16","close":21.3232},{"date":"2024-07-17","close":21.0368},{"date":"2024-07-18","close":20.8545},{"date":"2024-07-19","close":20.7178},{"date":"2024-07-22","close":20.9457},{"date":"2024-07-23","close":20.9261},{"date":"2024-07-24","close":20.4445},{"date":"2024-07-25","close":20.3761},{"date":"2024-07-26","close":20.6202},{"date":"2024-07-29","close":20.6169},{"date":"2024-07-30","close":20.5323},{"date":"2024-07-31","close":20.835},{"date":"2024-08-01","close":20.5161},{"date":"2024-08-02","close":20.0897},{"date":"2024-08-05","close":19.5039},{"date":"2024-08-06","close":19.6862},{"date":"2024-08-07","close":19.5462},{"date":"2024-08-08","close":19.9986},{"date":"2024-08-09","close":20.0897},{"date":"2024-08-12","close":20.0735},{"date":"2024-08-13","close":20.4184},{"date":"2024-08-14","close":20.4672},{"date":"2024-08-15","close":20.8415},{"date":"2024-08-16","close":20.8838},{"date":"2024-08-19","close":21.0823},{"date":"2024-08-20","close":21.0205},{"date":"2024-08-21","close":21.1344},{"date":"2024-08-22","close":20.9587},{"date":"2024-08-23","close":21.219},{"date":"2024-08-26","close":21.1702},{"date":"2024-08-27","close":21.18},{"date":"2024-08-28","close":21.0563},{"date":"2024-08-29","close":21.0791},{"date":"2024-08-30","close":21.2711},{"date":"2024-09-03","close":20.809},{"date":"2024-09-04","close":20.7667},{"date":"2024-09-05","close":20.7048},{"date":"2024-09-06","close":20.3533},{"date":"2024-09-09","close":20.5746},{"date":"2024-09-10","close":20.656},{"date":"2024-09-11","close":20.8545},{"date":"2024-09-12","close":21.0368},{"date":"2024-09-13","close":21.1735},{"date":"2024-09-16","close":21.2255},{"date":"2024-09-17","close":21.2418},{"date":"2024-09-18","close":21.193},{"date":"2024-09-19","close":21.5575},{"date":"2024-09-20","close":21.5087},{"date":"2024-09-23","close":21.564},{"date":"2024-09-24","close":21.6128},{"date":"2024-09-25","close":21.5531},{"date":"2024-09-26","close":21.6445},{"date":"2024-09-27","close":21.6249},{"date":"2024-09-30","close":21.7163},{"date":"2024-10-01","close":21.5074},{"date":"2024-10-02","close":21.5139},{"date":"2024-10-03","close":21.4584},{"date":"2024-10-04","close":21.6771},{"date":"2024-10-07","close":21.4845},{"date":"2024-10-08","close":21.6673},{"date":"2024-10-09","close":21.8142},{"date":"2024-10-10","close":21.7751},{"date":"2024-10-11","close":21.9383},{"date":"2024-10-14","close":22.1048},{"date":"2024-10-15","close":21.9579},{"date":"2024-10-16","close":22.0754},{"date":"2024-10-17","close":22.0754},{"date":"2024-10-18","close":22.1538},{"date":"2024-10-21","close":22.095},{"date":"2024-10-22","close":22.0656},{"date":"2024-10-23","close":21.8697},{"date":"2024-10-24","close":21.9089},{"date":"2024-10-25","close":21.8991},{"date":"2024-10-28","close":21.9971},{"date":"2024-10-29","close":22.0069},{"date":"2024-10-30","close":21.9677},{"date":"2024-10-31","close":21.5563},{"date":"2024-11-01","close":21.6543},{"date":"2024-11-04","close":21.6053},{"date":"2024-11-05","close":21.8893},{"date":"2024-11-06","close":22.4965},{"date":"2024-11-07","close":22.6532},{"date":"2024-11-08","close":22.761},{"date":"2024-11-11","close":22.8295},{"date":"2024-11-12","close":22.7316},{"date":"2024-11-13","close":22.7218},{"date":"2024-11-14","close":22.5651},{"date":"2024-11-15","close":22.2713},{"date":"2024-11-18","close":22.3692},{"date":"2024-11-19","close":22.4672},{"date":"2024-11-20","close":22.4868},{"date":"2024-11-21","close":22.6435},{"date":"2024-11-22","close":22.7512},{"date":"2024-11-25","close":22.8393},{"date":"2024-11-26","close":22.9373},{"date":"2024-11-27","close":22.8785},{"date":"2024-11-29","close":23.0058},{"date":"2024-12-02","close":23.045},{"date":"2024-12-03","close":23.0352},{"date":"2024-12-04","close":23.2115},{"date":"2024-12-05","close":23.1429},{"date":"2024-12-06","close":23.2017},{"date":"2024-12-09","close":23.0646},{"date":"2024-12-10","close":22.9667},{"date":"2024-12-11","close":23.1465},{"date":"2024-12-12","close":23.0286},{"date":"2024-12-13","close":23.0089},{"date":"2024-12-16","close":23.1072},{"date":"2024-12-17","close":22.9893},{"date":"2024-12-18","close":22.2619},{"date":"2024-12-19","close":22.2521},{"date":"2024-12-20","close":22.5077},{"date":"2024-12-23","close":22.6158},{"date":"2024-12-24","close":22.8615},{"date":"2024-12-26","close":22.8811},{"date":"2024-12-27","close":22.6354},{"date":"2024-12-30","close":22.3897},{"date":"2024-12-31","close":22.3111},{"date":"2025-01-02","close":22.2718},{"date":"2025-01-03","close":22.5568},{"date":"2025-01-06","close":22.6944},{"date":"2025-01-07","close":22.4389},{"date":"2025-01-08","close":22.4585},{"date":"2025-01-10","close":22.1145},{"date":"2025-01-13","close":22.1538},{"date":"2025-01-14","close":22.1931},{"date":"2025-01-15","close":22.6256},{"date":"2025-01-16","close":22.5765},{"date":"2025-01-17","close":22.8123},{"date":"2025-01-21","close":23.0286},{"date":"2025-01-22","close":23.1367},{"date":"2025-01-23","close":23.2645},{"date":"2025-01-24","close":23.1957},{"date":"2025-01-27","close":22.8713},{"date":"2025-01-28","close":23.0482},{"date":"2025-01-29","close":22.9696},{"date":"2025-01-30","close":23.0974},{"date":"2025-01-31","close":22.9598},{"date":"2025-02-03","close":22.8025},{"date":"2025-02-04","close":22.9696},{"date":"2025-02-05","close":23.0777},{"date":"2025-02-06","close":23.1465},{"date":"2025-02-07","close":22.9205},{"date":"2025-02-10","close":23.0679},{"date":"2025-02-11","close":23.0679},{"date":"2025-02-12","close":22.9893},{"date":"2025-02-13","close":23.235},{"date":"2025-02-14","close":23.2448},{"date":"2025-02-18","close":23.3038},{"date":"2025-02-19","close":23.3431},{"date":"2025-02-20","close":23.2251},{"date":"2025-02-21","close":22.7829},{"date":"2025-02-24","close":22.6551},{"date":"2025-02-25","close":22.5371},{"date":"2025-02-26","close":22.5666},{"date":"2025-02-27","close":22.1931},{"date":"2025-02-28","close":22.5273},{"date":"2025-03-03","close":22.144},{"date":"2025-03-04","close":21.859},{"date":"2025-03-05","close":22.1145},{"date":"2025-03-06","close":21.7017},{"date":"2025-03-07","close":21.8},{"date":"2025-03-10","close":21.2103},{"date":"2025-03-11","close":21.0432},{"date":"2025-03-12","close":21.1513},{"date":"2025-03-13","close":20.8663},{"date":"2025-03-14","close":21.3184},{"date":"2025-03-17","close":21.4756},{"date":"2025-03-18","close":21.2594},{"date":"2025-03-19","close":21.5051},{"date":"2025-03-20","close":21.4462},{"date":"2025-03-21","close":21.456},{"date":"2025-03-24","close":21.8393},{"date":"2025-03-25","close":21.8884},{"date":"2025-03-26","close":21.6371},{"date":"2025-03-27","close":21.5484},{"date":"2025-03-28","close":21.1344},{"date":"2025-03-31","close":21.2231},{"date":"2025-04-01","close":21.3019},{"date":"2025-04-02","close":21.4498},{"date":"2025-04-03","close":20.395},{"date":"2025-04-04","close":19.1924},{"date":"2025-04-07","close":19.1136},{"date":"2025-04-08","close":18.8277},{"date":"2025-04-09","close":20.5823},{"date":"2025-04-10","close":19.8825},{"date":"2025-04-11","close":20.188},{"date":"2025-04-14","close":20.3852},{"date":"2025-04-15","close":20.3556},{"date":"2025-04-16","close":19.9416},{"date":"2025-04-17","close":19.9613},{"date":"2025-04-21","close":19.5079},{"date":"2025-04-22","close":20.0008},{"date":"2025-04-23","close":20.3162},{"date":"2025-04-24","close":20.7598},{"date":"2025-04-25","close":20.9076},{"date":"2025-04-28","close":20.9273},{"date":"2025-04-29","close":21.0456},{"date":"2025-04-30","close":21.0456},{"date":"2025-05-01","close":21.1836},{"date":"2025-05-02","close":21.5089},{"date":"2025-05-05","close":21.3906},{"date":"2025-05-06","close":21.2329},{"date":"2025-05-07","close":21.3019},{"date":"2025-05-08","close":21.4794},{"date":"2025-05-09","close":21.4695},{"date":"2025-05-12","close":22.1694},{"date":"2025-05-13","close":22.3271},{"date":"2025-05-14","close":22.3468},{"date":"2025-05-15","close":22.4552},{"date":"2025-05-16","close":22.613},{"date":"2025-05-19","close":22.6228},{"date":"2025-05-20","close":22.544},{"date":"2025-05-21","close":22.1497},{"date":"2025-05-22","close":22.1497},{"date":"2025-05-23","close":22.0117},{"date":"2025-05-27","close":22.4651},{"date":"2025-05-28","close":22.3271},{"date":"2025-05-29","close":22.406},{"date":"2025-05-30","close":22.3961},{"date":"2025-06-02","close":22.5045},{"date":"2025-06-03","close":22.6623},{"date":"2025-06-04","close":22.6425},{"date":"2025-06-05","close":22.5538},{"date":"2025-06-06","close":22.7904},{"date":"2025-06-09","close":22.82},{"date":"2025-06-10","close":22.9284},{"date":"2025-06-11","close":22.8791},{"date":"2025-06-12","close":22.9481},{"date":"2025-06-13","close":22.682},{"date":"2025-06-16","close":22.889},{"date":"2025-06-17","close":22.7115},{"date":"2025-06-18","close":22.7214},{"date":"2025-06-20","close":22.6721},{"date":"2025-06-23","close":22.889},{"date":"2025-06-24","close":23.1453},{"date":"2025-06-25","close":23.1255},{"date":"2025-06-26","close":23.3232},{"date":"2025-06-27","close":23.4419},{"date":"2025-06-30","close":23.5605},{"date":"2025-07-01","close":23.5506},{"date":"2025-07-02","close":23.6792},{"date":"2025-07-03","close":23.867},{"date":"2025-07-07","close":23.6989},{"date":"2025-07-08","close":23.6891},{"date":"2025-07-09","close":23.8275},{"date":"2025-07-10","close":23.8868},{"date":"2025-07-11","close":23.7978},{"date":"2025-07-14","close":23.8571},{"date":"2025-07-15","close":23.7286},{"date":"2025-07-16","close":23.8176},{"date":"2025-07-17","close":23.9857},{"date":"2025-07-18","close":23.956},{"date":"2025-07-21","close":23.9758},{"date":"2025-07-22","close":24.0054},{"date":"2025-07-23","close":24.2032},{"date":"2025-07-24","close":24.2032},{"date":"2025-07-25","close":24.3119},{"date":"2025-07-28","close":24.302},{"date":"2025-07-29","close":24.2327},{"date":"2025-07-30","close":24.203},{"date":"2025-07-31","close":24.0943},{"date":"2025-08-01","close":23.6988},{"date":"2025-08-04","close":24.0646},{"date":"2025-08-05","close":23.9658},{"date":"2025-08-06","close":24.1042},{"date":"2025-08-07","close":24.1042},{"date":"2025-08-08","close":24.2525},{"date":"2025-08-11","close":24.1932},{"date":"2025-08-12","close":24.4996},{"date":"2025-08-13","close":24.6183},{"date":"2025-08-14","close":24.5787},{"date":"2025-08-15","close":24.5293},{"date":"2025-08-18","close":24.5392},{"date":"2025-08-19","close":24.3909},{"date":"2025-08-20","close":24.3217},{"date":"2025-08-21","close":24.2426},{"date":"2025-08-22","close":24.6479},{"date":"2025-08-25","close":24.5392},{"date":"2025-08-26","close":24.6479},{"date":"2025-08-27","close":24.7172},{"date":"2025-08-28","close":24.8061},{"date":"2025-08-29","close":24.6578},{"date":"2025-09-02","close":24.4898},{"date":"2025-09-03","close":24.5886},{"date":"2025-09-04","close":24.8061},{"date":"2025-09-05","close":24.7567},{"date":"2025-09-08","close":24.8259},{"date":"2025-09-09","close":24.8556},{"date":"2025-09-10","close":24.9149},{"date":"2025-09-11","close":25.1423},{"date":"2025-09-12","close":25.1225},{"date":"2025-09-15","close":25.2313},{"date":"2025-09-16","close":25.2016},{"date":"2025-09-17","close":25.1917},{"date":"2025-09-18","close":25.34},{"date":"2025-09-19","close":25.4389},{"date":"2025-09-22","close":25.5477},{"date":"2025-09-23","close":25.4191},{"date":"2025-09-24","close":25.3146},{"date":"2025-09-25","close":25.1758},{"date":"2025-09-26","close":25.3444},{"date":"2025-09-29","close":25.4138},{"date":"2025-09-30","close":25.4931},{"date":"2025-10-01","close":25.5823},{"date":"2025-10-02","close":25.6121},{"date":"2025-10-03","close":25.622},{"date":"2025-10-06","close":25.7112},{"date":"2025-10-07","close":25.6022},{"date":"2025-10-08","close":25.7608},{"date":"2025-10-09","close":25.6716},{"date":"2025-10-10","close":24.9874},{"date":"2025-10-13","close":25.3741},{"date":"2025-10-14","close":25.3642},{"date":"2025-10-15","close":25.4832},{"date":"2025-10-16","close":25.2948},{"date":"2025-10-17","close":25.4138},{"date":"2025-10-20","close":25.6914},{"date":"2025-10-21","close":25.6914},{"date":"2025-10-22","close":25.5228},{"date":"2025-10-23","close":25.7112},{"date":"2025-10-24","close":25.9096},{"date":"2025-10-27","close":26.2169},{"date":"2025-10-28","close":26.2368},{"date":"2025-10-29","close":26.2368},{"date":"2025-10-30","close":25.9591},{"date":"2025-10-31","close":26.0583},{"date":"2025-11-03","close":26.0781},{"date":"2025-11-04","close":25.7608},{"date":"2025-11-05","close":25.8699},{"date":"2025-11-06","close":25.5625},{"date":"2025-11-07","close":25.622},{"date":"2025-11-10","close":26.0087},{"date":"2025-11-11","close":26.0583},{"date":"2025-11-12","close":26.0781},{"date":"2025-11-13","close":25.6022},{"date":"2025-11-14","close":25.6022},{"date":"2025-11-17","close":25.3444},{"date":"2025-11-18","close":25.156},{"date":"2025-11-19","close":25.2353},{"date":"2025-11-20","close":24.8387},{"date":"2025-11-21","close":25.1163},{"date":"2025-11-24","close":25.4931},{"date":"2025-11-25","close":25.7707},{"date":"2025-11-26","close":25.9393},{"date":"2025-11-28","close":26.098},{"date":"2025-12-01","close":25.9691},{"date":"2025-12-02","close":26.0087},{"date":"2025-12-03","close":26.1277},{"date":"2025-12-04","close":26.1674},{"date":"2025-12-05","close":26.207},{"date":"2025-12-08","close":26.1178},{"date":"2025-12-09","close":26.1079},{"date":"2025-12-10","close":26.2983},{"date":"2025-12-11","close":26.368},{"date":"2025-12-12","close":26.0696},{"date":"2025-12-15","close":26.0199},{"date":"2025-12-16","close":25.9502},{"date":"2025-12-17","close":25.6618},{"date":"2025-12-18","close":25.8607},{"date":"2025-12-19","close":26.0895},{"date":"2025-12-22","close":26.2785},{"date":"2025-12-23","close":26.358},{"date":"2025-12-24","close":26.4376},{"date":"2025-12-26","close":26.4376},{"date":"2025-12-29","close":26.3481},{"date":"2025-12-30","close":26.2983},{"date":"2025-12-31","close":26.0895},{"date":"2026-01-02","close":26.169},{"date":"2026-01-05","close":26.3779},{"date":"2026-01-06","close":26.557},{"date":"2026-01-07","close":26.4674},{"date":"2026-01-08","close":26.4774},{"date":"2026-01-09","close":26.6465},{"date":"2026-01-12","close":26.6962},{"date":"2026-01-13","close":26.6465},{"date":"2026-01-14","close":26.5371},{"date":"2026-01-15","close":26.6067},{"date":"2026-01-16","close":26.5967},{"date":"2026-01-20","close":26.0696},{"date":"2026-01-21","close":26.368},{"date":"2026-01-22","close":26.5172},{"date":"2026-01-23","close":26.4774},{"date":"2026-01-26","close":26.6067},{"date":"2026-01-27","close":26.7062},{"date":"2026-01-28","close":26.6863},{"date":"2026-01-29","close":26.6166},{"date":"2026-01-30","close":26.5072},{"date":"2026-02-02","close":26.6465},{"date":"2026-02-03","close":26.4376},{"date":"2026-02-04","close":26.2983},{"date":"2026-02-05","close":25.9701},{"date":"2026-02-06","close":26.5271},{"date":"2026-02-09","close":26.6564},{"date":"2026-02-10","close":26.5868},{"date":"2026-02-11","close":26.5669},{"date":"2026-02-12","close":26.1492},{"date":"2026-02-13","close":26.1889},{"date":"2026-02-17","close":26.2188},{"date":"2026-02-18","close":26.368},{"date":"2026-02-19","close":26.3182},{"date":"2026-02-20","close":26.4774},{"date":"2026-02-23","close":26.179},{"date":"2026-02-24","close":26.3779},{"date":"2026-02-25","close":26.5967},{"date":"2026-02-26","close":26.4774},{"date":"2026-02-27","close":26.3481},{"date":"2026-03-02","close":26.3779},{"date":"2026-03-03","close":26.1094},{"date":"2026-03-04","close":26.2983},{"date":"2026-03-05","close":26.1492},{"date":"2026-03-06","close":25.7712},{"date":"2026-03-09","close":26.0099},{"date":"2026-03-10","close":25.9502},{"date":"2026-03-11","close":25.9204},{"date":"2026-03-12","close":25.5126},{"date":"2026-03-13","close":25.3634},{"date":"2026-03-16","close":25.622},{"date":"2026-03-17","close":25.7215},{"date":"2026-03-18","close":25.3534},{"date":"2026-03-19","close":25.2938},{"date":"2026-03-20","close":24.9158},{"date":"2026-03-23","close":25.2142},{"date":"2026-03-24","close":25.1346},{"date":"2026-03-25","close":25.3029},{"date":"2026-03-26","close":24.8641},{"date":"2026-03-27","close":24.4352},{"date":"2026-03-30","close":24.3255},{"date":"2026-03-31","close":25.0336},{"date":"2026-04-01","close":25.2331},{"date":"2026-04-02","close":25.263},{"date":"2026-04-06","close":25.3727},{"date":"2026-04-07","close":25.4026},{"date":"2026-04-08","close":26.0509},{"date":"2026-04-09","close":26.1806},{"date":"2026-04-10","close":26.1606},{"date":"2026-04-13","close":26.4399},{"date":"2026-04-14","close":26.7491},{"date":"2026-04-15","close":26.9386},{"date":"2026-04-16","close":27.0184},{"date":"2026-04-17","close":27.3575},{"date":"2026-04-20","close":27.3275},{"date":"2026-04-21","close":27.158},{"date":"2026-04-22","close":27.4073},{"date":"2026-04-23","close":27.3076},{"date":"2026-04-24","close":27.4871},{"date":"2026-04-27","close":27.537},{"date":"2026-04-28","close":27.3874},{"date":"2026-04-29","close":27.3674},{"date":"2026-04-30","close":27.6567},{"date":"2026-05-01","close":27.7464},{"date":"2026-05-04","close":27.6467},{"date":"2026-05-05","close":27.8661},{"date":"2026-05-06","close":28.2651},{"date":"2026-05-07","close":28.1354},{"date":"2026-05-08","close":28.3448},{"date":"2026-05-11","close":28.4047},{"date":"2026-05-12","close":28.3349},{"date":"2026-05-13","close":28.4845},{"date":"2026-05-14","close":28.7139},{"date":"2026-05-15","close":28.3448},{"date":"2026-05-18","close":28.305},{"date":"2026-05-19","close":28.1155},{"date":"2026-05-20","close":28.4546},{"date":"2026-05-21","close":28.5244},{"date":"2026-05-22","close":28.654},{"date":"2026-05-26","close":28.8535},{"date":"2026-05-27","close":28.8635},{"date":"2026-05-28","close":29.033},{"date":"2026-05-29","close":29.0929},{"date":"2026-06-01","close":29.1727},{"date":"2026-06-02","close":29.2425},{"date":"2026-06-03","close":29.033},{"date":"2026-06-04","close":29.1627},{"date":"2026-06-05","close":28.3748},{"date":"2026-06-08","close":28.4745},{"date":"2026-06-09","close":28.4147},{"date":"2026-06-10","close":27.9559},{"date":"2026-06-11","close":28.4745},{"date":"2026-06-12","close":28.6141},{"date":"2026-06-15","close":29.1128},{"date":"2026-06-16","close":28.9233},{"date":"2026-06-17","close":28.5842},{"date":"2026-06-18","close":28.8934},{"date":"2026-06-22","close":28.8036},{"date":"2026-06-23","close":28.4047},{"date":"2026-06-24","close":28.4},{"date":"2026-06-25","close":28.42},{"date":"2026-06-26","close":28.34},{"date":"2026-06-29","close":28.73},{"date":"2026-06-30","close":28.96},{"date":"2026-07-01","close":28.91},{"date":"2026-07-02","close":28.87},{"date":"2026-07-06","close":29.09},{"date":"2026-07-07","close":28.94},{"date":"2026-07-08","close":28.84},{"date":"2026-07-09","close":29.09},{"date":"2026-07-10","close":29.18},{"date":"2026-07-13","close":28.96},{"date":"2026-07-14","close":29.07},{"date":"2026-07-15","close":29.16},{"date":"2026-07-16","close":29.03},{"date":"2026-07-17","close":28.75},{"date":"2026-07-20","close":28.68},{"date":"2026-07-21","close":28.94},{"date":"2026-07-22","close":28.89},{"date":"2026-07-23","close":28.55},{"date":"2026-07-24","close":28.56},{"date":"2026-07-27","close":28.59},{"date":"2026-07-28","close":28.66},{"date":"2026-07-29","close":28.22},{"date":"2026-07-30","close":28.68},{"date":"2026-07-31","close":28.85},{"date":"2026-08-03","close":29.27},{"date":"2026-08-04","close":29.8},{"date":"2026-08-05","close":29.74},{"date":"2026-08-06","close":29.67},{"date":"2026-08-07","close":29.9},{"date":"2026-08-10","close":29.87},{"date":"2026-08-11","close":29.79},{"date":"2026-08-12","close":29.9},{"date":"2026-08-13","close":30.09},{"date":"2026-08-14","close":30.05},{"date":"2026-08-17","close":29.92},{"date":"2026-08-18","close":29.68},{"date":"2026-08-19","close":29.73},{"date":"2026-08-20","close":29.47},{"date":"2026-08-21","close":29.61},{"date":"2026-08-24","close":29.52},{"date":"2026-08-25","close":29.6},{"date":"2026-08-26","close":29.61},{"date":"2026-08-27","close":29.81},{"date":"2026-08-28","close":29.7},{"date":"2026-08-31","close":29.6},{"date":"2026-09-01","close":29.38},{"date":"2026-09-02","close":29.51},{"date":"2026-09-03","close":29.82},{"date":"2026-09-04","close":29.73},{"date":"2026-09-08","close":29.57},{"date":"2026-09-09","close":29.4},{"date":"2026-09-10","close":29.23},{"date":"2026-09-11","close":29.47},{"date":"2026-09-14","close":29.33},{"date":"2026-09-15","close":29.19},{"date":"2026-09-16","close":29.07},{"date":"2026-09-17","close":29.39},{"date":"2026-09-18","close":29.41},{"date":"2026-09-21","close":29.85},{"date":"2026-09-22","close":29.86},{"date":"2026-09-23","close":29.55},{"date":"2026-09-24","close":29.52},{"date":"2026-09-25","close":29.67},{"date":"2026-09-28","close":29.42},{"date":"2026-09-29","close":29.39},{"date":"2026-09-30","close":29.31},{"date":"2026-10-01","close":29.39},{"date":"2026-10-02","close":29.61},{"date":"2026-10-05","close":29.81},{"date":"2026-10-06","close":29.97},{"date":"2026-10-07","close":29.85},{"date":"2026-10-08","close":29.73},{"date":"2026-10-09","close":29.91},{"date":"2026-10-12","close":29.88},{"date":"2026-10-13","close":29.85},{"date":"2026-10-14","close":29.5},{"date":"2026-10-15","close":29.63},{"date":"2026-10-16","close":29.28},{"date":"2026-10-19","close":29.4},{"date":"2026-10-20","close":29.51},{"date":"2026-10-21","close":29.69},{"date":"2026-10-22","close":29.34}],"chart_data":[{"date":"2024-10-23","open":22.0,"high":22.0,"low":21.72,"close":21.87,"volume":2255313,"rsi_14":4.32,"sma_20":46.56,"sma_60":58.15,"sma_120":60.32},{"date":"2024-10-24","open":21.93,"high":21.95,"low":21.81,"close":21.91,"volume":1487860,"rsi_14":3.03,"sma_20":44.36,"sma_60":57.46,"sma_120":60.01},{"date":"2024-10-25","open":21.99,"high":22.1,"low":21.87,"close":21.9,"volume":1754224,"rsi_14":3.07,"sma_20":42.17,"sma_60":56.78,"sma_120":59.7},{"date":"2024-10-28","open":22.03,"high":22.05,"low":21.98,"close":22.0,"volume":2590428,"rsi_14":2.09,"sma_20":39.97,"sma_60":56.12,"sma_120":59.38},{"date":"2024-10-29","open":21.95,"high":22.06,"low":21.89,"close":22.01,"volume":2175276,"rsi_14":1.15,"sma_20":37.8,"sma_60":55.5,"sma_120":59.07},{"date":"2024-10-30","open":21.99,"high":22.1,"low":21.94,"close":21.97,"volume":1425211,"rsi_14":1.15,"sma_20":35.62,"sma_60":54.87,"sma_120":58.75},{"date":"2024-10-31","open":21.83,"high":21.83,"low":21.55,"close":21.56,"volume":2230578,"rsi_14":36.36,"sma_20":33.44,"sma_60":54.23,"sma_120":58.43},{"date":"2024-11-01","open":21.66,"high":21.82,"low":21.62,"close":21.65,"volume":1828574,"rsi_14":33.09,"sma_20":31.22,"sma_60":53.58,"sma_120":58.11},{"date":"2024-11-04","open":21.64,"high":21.71,"low":21.54,"close":21.61,"volume":2478199,"rsi_14":35.71,"sma_20":29.03,"sma_60":52.91,"sma_120":57.78},{"date":"2024-11-05","open":21.64,"high":21.89,"low":21.62,"close":21.89,"volume":2363150,"rsi_14":43.36,"sma_20":26.83,"sma_60":52.26,"sma_120":57.46},{"date":"2024-11-06","open":22.38,"high":22.52,"low":22.25,"close":22.5,"volume":3924226,"rsi_14":60.49,"sma_20":24.64,"sma_60":51.6,"sma_120":57.14},{"date":"2024-11-07","open":22.56,"high":22.7,"low":22.56,"close":22.65,"volume":2492484,"rsi_14":61.97,"sma_20":22.46,"sma_60":50.93,"sma_120":56.82},{"date":"2024-11-08","open":22.67,"high":22.81,"low":22.65,"close":22.76,"volume":2949798,"rsi_14":65.6,"sma_20":22.5,"sma_60":50.25,"sma_120":56.49},{"date":"2024-11-11","open":22.84,"high":22.86,"low":22.75,"close":22.83,"volume":2326265,"rsi_14":67.57,"sma_20":22.54,"sma_60":49.57,"sma_120":56.17},{"date":"2024-11-12","open":22.81,"high":22.84,"low":22.63,"close":22.73,"volume":2030009,"rsi_14":70.75,"sma_20":22.58,"sma_60":48.88,"sma_120":55.85},{"date":"2024-11-13","open":22.76,"high":22.82,"low":22.67,"close":22.72,"volume":2333750,"rsi_14":69.86,"sma_20":22.61,"sma_60":48.19,"sma_120":55.54},{"date":"2024-11-14","open":22.74,"high":22.75,"low":22.53,"close":22.57,"volume":2361400,"rsi_14":65.18,"sma_20":22.64,"sma_60":47.49,"sma_120":55.22},{"date":"2024-11-15","open":22.43,"high":22.44,"low":22.2,"close":22.27,"volume":3856701,"rsi_14":55.74,"sma_20":22.64,"sma_60":46.8,"sma_120":54.9},{"date":"2024-11-18","open":22.3,"high":22.42,"low":22.25,"close":22.37,"volume":2048483,"rsi_14":57.31,"sma_20":22.66,"sma_60":46.09,"sma_120":54.58},{"date":"2024-11-19","open":22.24,"high":22.49,"low":22.21,"close":22.47,"volume":2415947,"rsi_14":59.85,"sma_20":22.68,"sma_60":45.39,"sma_120":54.26},{"date":"2024-11-20","open":22.48,"high":22.49,"low":22.26,"close":22.49,"volume":2116888,"rsi_14":71.69,"sma_20":22.71,"sma_60":44.69,"sma_120":53.94},{"date":"2024-11-21","open":22.61,"high":22.69,"low":22.4,"close":22.64,"volume":3056619,"rsi_14":72.44,"sma_20":22.75,"sma_60":43.99,"sma_120":53.63},{"date":"2024-11-22","open":22.64,"high":22.77,"low":22.62,"close":22.75,"volume":4587744,"rsi_14":75.32,"sma_20":22.79,"sma_60":43.3,"sma_120":53.31},{"date":"2024-11-25","open":22.9,"high":22.97,"low":22.78,"close":22.84,"volume":2229470,"rsi_14":72.99,"sma_20":22.83,"sma_60":42.6,"sma_120":52.99},{"date":"2024-11-26","open":22.9,"high":22.96,"low":22.84,"close":22.94,"volume":2122063,"rsi_14":64.15,"sma_20":22.88,"sma_60":41.93,"sma_120":52.67},{"date":"2024-11-27","open":22.96,"high":22.97,"low":22.81,"close":22.88,"volume":1835485,"rsi_14":57.72,"sma_20":22.93,"sma_60":41.25,"sma_120":52.35},{"date":"2024-11-29","open":22.9,"high":23.05,"low":22.9,"close":23.01,"volume":1119186,"rsi_14":58.28,"sma_20":23.0,"sma_60":40.58,"sma_120":52.03},{"date":"2024-12-02","open":23.02,"high":23.07,"low":22.99,"close":23.05,"volume":2773143,"rsi_14":57.43,"sma_20":23.07,"sma_60":39.93,"sma_120":51.7},{"date":"2024-12-03","open":23.03,"high":23.05,"low":22.99,"close":23.04,"volume":3039565,"rsi_14":61.15,"sma_20":23.15,"sma_60":39.27,"sma_120":51.38},{"date":"2024-12-04","open":23.12,"high":23.21,"low":23.1,"close":23.21,"volume":2288877,"rsi_14":66.03,"sma_20":23.21,"sma_60":38.61,"sma_120":51.05},{"date":"2024-12-05","open":23.22,"high":23.22,"low":23.13,"close":23.14,"volume":2768167,"rsi_14":70.07,"sma_20":23.25,"sma_60":37.93,"sma_120":50.73},{"date":"2024-12-06","open":23.18,"high":23.24,"low":23.16,"close":23.2,"volume":2319678,"rsi_14":88.62,"sma_20":23.27,"sma_60":37.25,"sma_120":50.4},{"date":"2024-12-09","open":23.19,"high":23.2,"low":23.04,"close":23.06,"volume":2874847,"rsi_14":77.95,"sma_20":23.29,"sma_60":36.56,"sma_120":50.07},{"date":"2024-12-10","open":23.08,"high":23.08,"low":22.94,"close":22.97,"volume":2303749,"rsi_14":70.08,"sma_20":23.3,"sma_60":35.86,"sma_120":49.74},{"date":"2024-12-11","open":23.09,"high":23.19,"low":23.08,"close":23.15,"volume":2421130,"rsi_14":71.85,"sma_20":23.31,"sma_60":35.17,"sma_120":49.41},{"date":"2024-12-12","open":23.11,"high":23.14,"low":23.02,"close":23.03,"volume":2421874,"rsi_14":61.83,"sma_20":23.33,"sma_60":34.47,"sma_120":49.08},{"date":"2024-12-13","open":23.1,"high":23.12,"low":22.94,"close":23.01,"volume":2915273,"rsi_14":57.38,"sma_20":23.34,"sma_60":33.76,"sma_120":48.75},{"date":"2024-12-16","open":23.06,"high":23.15,"low":23.04,"close":23.11,"volume":3998116,"rsi_14":57.72,"sma_20":23.38,"sma_60":33.05,"sma_120":48.42},{"date":"2024-12-17","open":23.01,"high":23.03,"low":22.93,"close":22.99,"volume":2649434,"rsi_14":48.8,"sma_20":23.41,"sma_60":32.34,"sma_120":48.09},{"date":"2024-12-18","open":23.0,"high":23.06,"low":22.25,"close":22.26,"volume":6125297,"rsi_14":31.61,"sma_20":23.4,"sma_60":31.61,"sma_120":47.76},{"date":"2024-12-19","open":22.48,"high":22.53,"low":22.24,"close":22.25,"volume":12417024,"rsi_14":26.52,"sma_20":23.38,"sma_60":30.88,"sma_120":47.42},{"date":"2024-12-20","open":22.16,"high":22.68,"low":22.12,"close":22.51,"volume":5174035,"rsi_14":34.48,"sma_20":23.37,"sma_60":30.16,"sma_120":47.08},{"date":"2024-12-23","open":22.51,"high":22.65,"low":22.37,"close":22.62,"volume":4167610,"rsi_14":38.03,"sma_20":23.36,"sma_60":29.44,"sma_120":46.74},{"date":"2024-12-24","open":22.66,"high":22.88,"low":22.65,"close":22.86,"volume":1603315,"rsi_14":40.0,"sma_20":23.35,"sma_60":28.72,"sma_120":46.4},{"date":"2024-12-26","open":22.8,"high":22.92,"low":22.74,"close":22.88,"volume":2357309,"rsi_14":41.86,"sma_20":23.35,"sma_60":28.01,"sma_120":46.07},{"date":"2024-12-27","open":22.75,"high":22.76,"low":22.47,"close":22.64,"volume":3488940,"rsi_14":35.9,"sma_20":23.33,"sma_60":27.29,"sma_120":45.72},{"date":"2024-12-30","open":22.37,"high":22.52,"low":22.23,"close":22.39,"volume":3709154,"rsi_14":34.29,"sma_20":23.3,"sma_60":26.58,"sma_120":45.37},{"date":"2024-12-31","open":22.46,"high":22.48,"low":22.24,"close":22.31,"volume":3967088,"rsi_14":34.57,"sma_20":23.25,"sma_60":25.85,"sma_120":45.03},{"date":"2025-01-02","open":22.43,"high":22.51,"low":22.1,"close":22.27,"volume":5309509,"rsi_14":31.22,"sma_20":23.21,"sma_60":25.13,"sma_120":44.68},{"date":"2025-01-03","open":22.36,"high":22.58,"low":22.33,"close":22.56,"volume":2911868,"rsi_14":40.55,"sma_20":23.17,"sma_60":24.41,"sma_120":44.33},{"date":"2025-01-06","open":22.73,"high":22.86,"low":22.63,"close":22.69,"volume":3905854,"rsi_14":43.98,"sma_20":23.15,"sma_60":23.68,"sma_120":43.97},{"date":"2025-01-07","open":22.77,"high":22.78,"low":22.35,"close":22.44,"volume":3971009,"rsi_14":37.94,"sma_20":23.1,"sma_60":22.95,"sma_120":43.62},{"date":"2025-01-08","open":22.44,"high":22.5,"low":22.28,"close":22.46,"volume":4092022,"rsi_14":40.07,"sma_20":23.07,"sma_60":22.95,"sma_120":43.28},{"date":"2025-01-10","open":22.32,"high":22.32,"low":22.03,"close":22.11,"volume":6489254,"rsi_14":46.78,"sma_20":23.02,"sma_60":22.95,"sma_120":42.94},{"date":"2025-01-13","open":21.93,"high":22.16,"low":21.91,"close":22.15,"volume":4044928,"rsi_14":47.88,"sma_20":22.97,"sma_60":22.95,"sma_120":42.59},{"date":"2025-01-14","open":22.26,"high":22.3,"low":22.05,"close":22.19,"volume":3613844,"rsi_14":42.52,"sma_20":22.93,"sma_60":22.96,"sma_120":42.24},{"date":"2025-01-15","open":22.53,"high":22.65,"low":22.49,"close":22.63,"volume":2717052,"rsi_14":50.2,"sma_20":22.91,"sma_60":22.96,"sma_120":41.91},{"date":"2025-01-16","open":22.65,"high":22.68,"low":22.54,"close":22.58,"volume":2911807,"rsi_14":43.61,"sma_20":22.88,"sma_60":22.97,"sma_120":41.58},{"date":"2025-01-17","open":22.8,"high":22.87,"low":22.74,"close":22.81,"volume":2685948,"rsi_14":48.59,"sma_20":22.87,"sma_60":22.98,"sma_120":41.25},{"date":"2025-01-21","open":22.91,"high":23.03,"low":22.85,"close":23.03,"volume":8395798,"rsi_14":58.13,"sma_20":22.91,"sma_60":23.0,"sma_120":40.91},{"date":"2025-01-22","open":23.14,"high":23.19,"low":23.11,"close":23.14,"volume":3062647,"rsi_14":66.38,"sma_20":22.96,"sma_60":23.02,"sma_120":40.58},{"date":"2025-01-23","open":23.13,"high":23.26,"low":23.09,"close":23.26,"volume":3015742,"rsi_14":70.46,"sma_20":22.99,"sma_60":23.04,"sma_120":40.25},{"date":"2025-01-24","open":23.27,"high":23.3,"low":23.15,"close":23.2,"volume":2494076,"rsi_14":69.58,"sma_20":23.02,"sma_60":23.06,"sma_120":39.92},{"date":"2025-01-27","open":22.73,"high":22.9,"low":22.69,"close":22.87,"volume":5753152,"rsi_14":56.56,"sma_20":23.02,"sma_60":23.07,"sma_120":39.6},{"date":"2025-01-28","open":22.88,"high":23.1,"low":22.79,"close":23.05,"volume":3195201,"rsi_14":57.26,"sma_20":23.03,"sma_60":23.09,"sma_120":39.29},{"date":"2025-01-29","open":23.03,"high":23.05,"low":22.85,"close":22.97,"volume":3609037,"rsi_14":61.74,"sma_20":23.05,"sma_60":23.1,"sma_120":38.98},{"date":"2025-01-30","open":23.04,"high":23.16,"low":22.94,"close":23.1,"volume":3804487,"rsi_14":63.49,"sma_20":23.09,"sma_60":23.13,"sma_120":38.68},{"date":"2025-01-31","open":23.2,"high":23.28,"low":22.94,"close":22.96,"volume":3839596,"rsi_14":69.55,"sma_20":23.12,"sma_60":23.15,"sma_120":38.36},{"date":"2025-02-03","open":22.59,"high":22.9,"low":22.52,"close":22.8,"volume":5666163,"rsi_14":64.22,"sma_20":23.15,"sma_60":23.17,"sma_120":38.04},{"date":"2025-02-04","open":22.81,"high":22.98,"low":22.79,"close":22.97,"volume":3148899,"rsi_14":66.12,"sma_20":23.17,"sma_60":23.18,"sma_120":37.72},{"date":"2025-02-05","open":22.94,"high":23.08,"low":22.86,"close":23.08,"volume":2403416,"rsi_14":60.85,"sma_20":23.19,"sma_60":23.19,"sma_120":37.39},{"date":"2025-02-06","open":23.14,"high":23.15,"low":22.99,"close":23.15,"volume":4928734,"rsi_14":63.55,"sma_20":23.22,"sma_60":23.2,"sma_120":37.07},{"date":"2025-02-07","open":23.15,"high":23.21,"low":22.9,"close":22.92,"volume":5479253,"rsi_14":52.58,"sma_20":23.25,"sma_60":23.2,"sma_120":36.73},{"date":"2025-02-10","open":23.04,"high":23.1,"low":23.0,"close":23.07,"volume":2814592,"rsi_14":50.97,"sma_20":23.3,"sma_60":23.2,"sma_120":36.39},{"date":"2025-02-11","open":22.99,"high":23.08,"low":22.97,"close":23.07,"volume":1956025,"rsi_14":48.21,"sma_20":23.34,"sma_60":23.21,"sma_120":36.04},{"date":"2025-02-12","open":22.84,"high":23.04,"low":22.8,"close":22.99,"volume":2677813,"rsi_14":42.63,"sma_20":23.38,"sma_60":23.21,"sma_120":35.7},{"date":"2025-02-13","open":23.04,"high":23.23,"low":22.99,"close":23.23,"volume":2961435,"rsi_14":50.96,"sma_20":23.41,"sma_60":23.22,"sma_120":35.36},{"date":"2025-02-14","open":23.26,"high":23.28,"low":23.21,"close":23.24,"volume":2440515,"rsi_14":60.8,"sma_20":23.45,"sma_60":23.24,"sma_120":35.02},{"date":"2025-02-18","open":23.27,"high":23.3,"low":23.19,"close":23.3,"volume":2708749,"rsi_14":57.93,"sma_20":23.47,"sma_60":23.25,"sma_120":34.67},{"date":"2025-02-19","open":23.25,"high":23.36,"low":23.22,"close":23.34,"volume":2212475,"rsi_14":61.87,"sma_20":23.49,"sma_60":23.27,"sma_120":34.33},{"date":"2025-02-20","open":23.29,"high":23.29,"low":23.08,"close":23.23,"volume":2337629,"rsi_14":54.09,"sma_20":23.49,"sma_60":23.28,"sma_120":33.98},{"date":"2025-02-21","open":23.23,"high":23.23,"low":22.75,"close":22.78,"volume":3542132,"rsi_14":45.26,"sma_20":23.47,"sma_60":23.28,"sma_120":33.64},{"date":"2025-02-24","open":22.85,"high":22.89,"low":22.62,"close":22.66,"volume":3919984,"rsi_14":45.99,"sma_20":23.44,"sma_60":23.27,"sma_120":33.29},{"date":"2025-02-25","open":22.66,"high":22.69,"low":22.36,"close":22.54,"volume":4631748,"rsi_14":37.91,"sma_20":23.42,"sma_60":23.27,"sma_120":32.93},{"date":"2025-02-26","open":22.62,"high":22.76,"low":22.47,"close":22.57,"volume":3805071,"rsi_14":35.06,"sma_20":23.4,"sma_60":23.26,"sma_120":32.59},{"date":"2025-02-27","open":22.66,"high":22.68,"low":22.19,"close":22.19,"volume":3387315,"rsi_14":26.34,"sma_20":23.36,"sma_60":23.25,"sma_120":32.25},{"date":"2025-02-28","open":22.21,"high":22.56,"low":22.11,"close":22.53,"volume":4053716,"rsi_14":40.74,"sma_20":23.33,"sma_60":23.24,"sma_120":31.91},{"date":"2025-03-03","open":22.64,"high":22.67,"low":21.99,"close":22.14,"volume":6318215,"rsi_14":30.42,"sma_20":23.29,"sma_60":23.22,"sma_120":31.58},{"date":"2025-03-04","open":21.94,"high":22.19,"low":21.65,"close":21.86,"volume":8084590,"rsi_14":27.14,"sma_20":23.24,"sma_60":23.2,"sma_120":31.24},{"date":"2025-03-05","open":21.88,"high":22.17,"low":21.72,"close":22.11,"volume":5249573,"rsi_14":34.49,"sma_20":23.2,"sma_60":23.18,"sma_120":30.89},{"date":"2025-03-06","open":21.82,"high":21.99,"low":21.59,"close":21.7,"volume":5873104,"rsi_14":24.34,"sma_20":23.13,"sma_60":23.15,"sma_120":30.54},{"date":"2025-03-07","open":21.63,"high":21.86,"low":21.4,"close":21.8,"volume":4796137,"rsi_14":26.52,"sma_20":23.06,"sma_60":23.13,"sma_120":30.19},{"date":"2025-03-10","open":21.48,"high":21.55,"low":21.01,"close":21.21,"volume":14687489,"rsi_14":20.98,"sma_20":22.97,"sma_60":23.1,"sma_120":29.83},{"date":"2025-03-11","open":21.15,"high":21.31,"low":20.89,"close":21.04,"volume":5136098,"rsi_14":19.21,"sma_20":22.87,"sma_60":23.06,"sma_120":29.46},{"date":"2025-03-12","open":21.29,"high":21.33,"low":20.96,"close":21.15,"volume":19237454,"rsi_14":22.16,"sma_20":22.77,"sma_60":23.03,"sma_120":29.1},{"date":"2025-03-13","open":21.13,"high":21.15,"low":20.79,"close":20.87,"volume":5808789,"rsi_14":23.14,"sma_20":22.66,"sma_60":22.99,"sma_120":28.73},{"date":"2025-03-14","open":21.04,"high":21.35,"low":21.03,"close":21.32,"volume":4371833,"rsi_14":32.83,"sma_20":22.57,"sma_60":22.96,"sma_120":28.36},{"date":"2025-03-17","open":21.3,"high":21.59,"low":21.29,"close":21.48,"volume":3644697,"rsi_14":36.5,"sma_20":22.48,"sma_60":22.93,"sma_120":27.99},{"date":"2025-03-18","open":21.4,"high":21.4,"low":21.18,"close":21.26,"volume":3527175,"rsi_14":34.13,"sma_20":22.37,"sma_60":22.91,"sma_120":27.62},{"date":"2025-03-19","open":21.33,"high":21.65,"low":21.28,"close":21.51,"volume":3331568,"rsi_14":41.38,"sma_20":22.28,"sma_60":22.89,"sma_120":27.25},{"date":"2025-03-20","open":21.37,"high":21.64,"low":21.33,"close":21.45,"volume":3183127,"rsi_14":35.45,"sma_20":22.19,"sma_60":22.88,"sma_120":26.88},{"date":"2025-03-21","open":21.28,"high":21.48,"low":21.21,"close":21.46,"volume":3245230,"rsi_14":39.71,"sma_20":22.12,"sma_60":22.86,"sma_120":26.51},{"date":"2025-03-24","open":21.69,"high":21.89,"low":21.69,"close":21.84,"volume":4069537,"rsi_14":49.71,"sma_20":22.08,"sma_60":22.85,"sma_120":26.14},{"date":"2025-03-25","open":21.91,"high":21.93,"low":21.82,"close":21.89,"volume":2528315,"rsi_14":46.5,"sma_20":22.05,"sma_60":22.83,"sma_120":25.77},{"date":"2025-03-26","open":21.88,"high":21.92,"low":21.57,"close":21.64,"volume":3106264,"rsi_14":47.96,"sma_20":22.0,"sma_60":22.81,"sma_120":25.41},{"date":"2025-03-27","open":21.56,"high":21.7,"low":21.47,"close":21.55,"volume":3829028,"rsi_14":44.97,"sma_20":21.96,"sma_60":22.79,"sma_120":25.04},{"date":"2025-03-28","open":21.49,"high":21.52,"low":21.08,"close":21.13,"volume":5102829,"rsi_14":47.67,"sma_20":21.89,"sma_60":22.77,"sma_120":24.67},{"date":"2025-03-31","open":20.88,"high":21.28,"low":20.75,"close":21.22,"volume":7807888,"rsi_14":52.05,"sma_20":21.84,"sma_60":22.75,"sma_120":24.3},{"date":"2025-04-01","open":21.14,"high":21.37,"low":21.0,"close":21.3,"volume":5131351,"rsi_14":51.56,"sma_20":21.8,"sma_60":22.73,"sma_120":23.93},{"date":"2025-04-02","open":21.06,"high":21.56,"low":21.05,"close":21.45,"volume":4784064,"rsi_14":59.64,"sma_20":21.77,"sma_60":22.71,"sma_120":23.56},{"date":"2025-04-03","open":20.7,"high":20.79,"low":20.36,"close":20.4,"volume":9029402,"rsi_14":35.12,"sma_20":21.7,"sma_60":22.67,"sma_120":23.17},{"date":"2025-04-04","open":19.81,"high":19.9,"low":19.16,"close":19.19,"volume":21508022,"rsi_14":23.08,"sma_20":21.56,"sma_60":22.61,"sma_120":22.78},{"date":"2025-04-07","open":18.51,"high":19.84,"low":18.26,"close":19.11,"volume":25685363,"rsi_14":23.83,"sma_20":21.45,"sma_60":22.56,"sma_120":22.76},{"date":"2025-04-08","open":19.78,"high":19.9,"low":18.53,"close":18.83,"volume":15968952,"rsi_14":17.82,"sma_20":21.34,"sma_60":22.5,"sma_120":22.73},{"date":"2025-04-09","open":18.68,"high":20.71,"low":18.66,"close":20.58,"volume":15199762,"rsi_14":42.22,"sma_20":21.3,"sma_60":22.47,"sma_120":22.71},{"date":"2025-04-10","open":20.17,"high":20.2,"low":19.3,"close":19.88,"volume":12829794,"rsi_14":37.69,"sma_20":21.25,"sma_60":22.43,"sma_120":22.69},{"date":"2025-04-11","open":19.81,"high":20.29,"low":19.68,"close":20.19,"volume":6411005,"rsi_14":36.94,"sma_20":21.19,"sma_60":22.39,"sma_120":22.68},{"date":"2025-04-14","open":20.58,"high":20.6,"low":20.19,"close":20.39,"volume":5495965,"rsi_14":38.33,"sma_20":21.13,"sma_60":22.35,"sma_120":22.66},{"date":"2025-04-15","open":20.42,"high":20.57,"low":20.32,"close":20.36,"volume":3943315,"rsi_14":40.03,"sma_20":21.08,"sma_60":22.31,"sma_120":22.64},{"date":"2025-04-16","open":20.14,"high":20.27,"low":19.71,"close":19.94,"volume":4283517,"rsi_14":38.1,"sma_20":21.0,"sma_60":22.26,"sma_120":22.63},{"date":"2025-04-17","open":20.01,"high":20.14,"low":19.87,"close":19.96,"volume":3060520,"rsi_14":40.78,"sma_20":20.92,"sma_60":22.2,"sma_120":22.61},{"date":"2025-04-21","open":19.78,"high":19.81,"low":19.29,"close":19.51,"volume":6133170,"rsi_14":37.24,"sma_20":20.82,"sma_60":22.14,"sma_120":22.59},{"date":"2025-04-22","open":19.71,"high":20.08,"low":19.7,"close":20.0,"volume":4429119,"rsi_14":40.88,"sma_20":20.72,"sma_60":22.08,"sma_120":22.57},{"date":"2025-04-23","open":20.5,"high":20.72,"low":20.27,"close":20.32,"volume":4714645,"rsi_14":42.24,"sma_20":20.64,"sma_60":22.04,"sma_120":22.55},{"date":"2025-04-24","open":20.38,"high":20.78,"low":20.33,"close":20.76,"volume":3578717,"rsi_14":52.72,"sma_20":20.6,"sma_60":22.0,"sma_120":22.54},{"date":"2025-04-25","open":20.76,"high":20.91,"low":20.64,"close":20.91,"volume":3658107,"rsi_14":65.21,"sma_20":20.56,"sma_60":21.96,"sma_120":22.53},{"date":"2025-04-28","open":20.93,"high":21.02,"low":20.7,"close":20.93,"volume":4646841,"rsi_14":66.25,"sma_20":20.55,"sma_60":21.92,"sma_120":22.53},{"date":"2025-04-29","open":20.85,"high":21.09,"low":20.85,"close":21.05,"volume":3101245,"rsi_14":70.49,"sma_20":20.55,"sma_60":21.89,"sma_120":22.52},{"date":"2025-04-30","open":20.78,"high":21.11,"low":20.55,"close":21.05,"volume":4279194,"rsi_14":56.33,"sma_20":20.53,"sma_60":21.86,"sma_120":22.51},{"date":"2025-05-01","open":21.26,"high":21.41,"low":21.17,"close":21.18,"volume":3639329,"rsi_14":71.02,"sma_20":20.52,"sma_60":21.83,"sma_120":22.51},{"date":"2025-05-02","open":21.41,"high":21.58,"low":21.35,"close":21.51,"volume":3454857,"rsi_14":71.2,"sma_20":20.58,"sma_60":21.8,"sma_120":22.5},{"date":"2025-05-05","open":21.35,"high":21.53,"low":21.33,"close":21.39,"volume":2877393,"rsi_14":66.56,"sma_20":20.69,"sma_60":21.77,"sma_120":22.48},{"date":"2025-05-06","open":21.2,"high":21.39,"low":21.15,"close":21.23,"volume":2350098,"rsi_14":63.86,"sma_20":20.79,"sma_60":21.74,"sma_120":22.47},{"date":"2025-05-07","open":21.29,"high":21.4,"low":21.12,"close":21.3,"volume":2535975,"rsi_14":74.13,"sma_20":20.92,"sma_60":21.71,"sma_120":22.46},{"date":"2025-05-08","open":21.49,"high":21.69,"low":21.35,"close":21.48,"volume":2653067,"rsi_14":75.5,"sma_20":20.96,"sma_60":21.68,"sma_120":22.44},{"date":"2025-05-09","open":21.57,"high":21.59,"low":21.41,"close":21.47,"volume":2690115,"rsi_14":88.72,"sma_20":21.05,"sma_60":21.65,"sma_120":22.43},{"date":"2025-05-12","open":22.13,"high":22.18,"low":21.96,"close":22.17,"volume":4709327,"rsi_14":89.57,"sma_20":21.15,"sma_60":21.63,"sma_120":22.43},{"date":"2025-05-13","open":22.2,"high":22.43,"low":22.19,"close":22.33,"volume":4500225,"rsi_14":88.93,"sma_20":21.24,"sma_60":21.62,"sma_120":22.43},{"date":"2025-05-14","open":22.38,"high":22.42,"low":22.28,"close":22.35,"volume":6102907,"rsi_14":86.76,"sma_20":21.35,"sma_60":21.6,"sma_120":22.43},{"date":"2025-05-15","open":22.29,"high":22.47,"low":22.25,"close":22.46,"volume":3692217,"rsi_14":86.51,"sma_20":21.47,"sma_60":21.58,"sma_120":22.42},{"date":"2025-05-16","open":22.48,"high":22.61,"low":22.42,"close":22.61,"volume":4320087,"rsi_14":87.34,"sma_20":21.61,"sma_60":21.57,"sma_120":22.42},{"date":"2025-05-19","open":22.37,"high":22.64,"low":22.32,"close":22.62,"volume":5095602,"rsi_14":86.7,"sma_20":21.77,"sma_60":21.57,"sma_120":22.42},{"date":"2025-05-20","open":22.55,"high":22.59,"low":22.42,"close":22.54,"volume":4244154,"rsi_14":83.63,"sma_20":21.89,"sma_60":21.57,"sma_120":22.42},{"date":"2025-05-21","open":22.4,"high":22.51,"low":22.09,"close":22.15,"volume":7014317,"rsi_14":69.44,"sma_20":21.99,"sma_60":21.56,"sma_120":22.41},{"date":"2025-05-22","open":22.12,"high":22.28,"low":22.08,"close":22.15,"volume":5454730,"rsi_14":64.84,"sma_20":22.06,"sma_60":21.55,"sma_120":22.41},{"date":"2025-05-23","open":21.87,"high":22.1,"low":21.84,"close":22.01,"volume":4583648,"rsi_14":64.25,"sma_20":22.11,"sma_60":21.55,"sma_120":22.4},{"date":"2025-05-27","open":22.27,"high":22.47,"low":22.2,"close":22.47,"volume":3614431,"rsi_14":74.9,"sma_20":22.19,"sma_60":21.54,"sma_120":22.39},{"date":"2025-05-28","open":22.47,"high":22.52,"low":22.3,"close":22.33,"volume":4187400,"rsi_14":70.16,"sma_20":22.26,"sma_60":21.55,"sma_120":22.38},{"date":"2025-05-29","open":22.55,"high":22.55,"low":22.27,"close":22.41,"volume":4562672,"rsi_14":68.95,"sma_20":22.33,"sma_60":21.55,"sma_120":22.38},{"date":"2025-05-30","open":22.37,"high":22.45,"low":22.16,"close":22.4,"volume":4837726,"rsi_14":68.95,"sma_20":22.39,"sma_60":21.56,"sma_120":22.37},{"date":"2025-06-02","open":22.35,"high":22.5,"low":22.21,"close":22.5,"volume":4080506,"rsi_14":59.04,"sma_20":22.44,"sma_60":21.57,"sma_120":22.36},{"date":"2025-06-03","open":22.51,"high":22.69,"low":22.47,"close":22.66,"volume":4781865,"rsi_14":59.04,"sma_20":22.5,"sma_60":21.58,"sma_120":22.36},{"date":"2025-06-04","open":22.68,"high":22.73,"low":22.63,"close":22.64,"volume":3049914,"rsi_14":57.98,"sma_20":22.57,"sma_60":21.61,"sma_120":22.35},{"date":"2025-06-05","open":22.73,"high":22.78,"low":22.48,"close":22.55,"volume":5739566,"rsi_14":52.69,"sma_20":22.64,"sma_60":21.63,"sma_120":22.35},{"date":"2025-06-06","open":22.76,"high":22.85,"low":22.71,"close":22.79,"volume":3839564,"rsi_14":54.64,"sma_20":22.7,"sma_60":21.66,"sma_120":22.34},{"date":"2025-06-09","open":22.83,"high":22.89,"low":22.77,"close":22.82,"volume":3318559,"rsi_14":55.1,"sma_20":22.77,"sma_60":21.69,"sma_120":22.34},{"date":"2025-06-10","open":22.85,"high":22.95,"low":22.8,"close":22.93,"volume":4195459,"rsi_14":59.8,"sma_20":22.81,"sma_60":21.72,"sma_120":22.34},{"date":"2025-06-11","open":22.98,"high":23.02,"low":22.8,"close":22.88,"volume":5221004,"rsi_14":72.56,"sma_20":22.84,"sma_60":21.74,"sma_120":22.34},{"date":"2025-06-12","open":22.81,"high":22.95,"low":22.79,"close":22.95,"volume":4075394,"rsi_14":73.68,"sma_20":22.87,"sma_60":21.77,"sma_120":22.34},{"date":"2025-06-13","open":22.74,"high":22.87,"low":22.62,"close":22.68,"volume":5389196,"rsi_14":68.48,"sma_20":22.88,"sma_60":21.79,"sma_120":22.34},{"date":"2025-06-16","open":22.8,"high":22.97,"low":22.8,"close":22.89,"volume":5133963,"rsi_14":63.52,"sma_20":22.89,"sma_60":21.81,"sma_120":22.34},{"date":"2025-06-17","open":22.81,"high":22.86,"low":22.67,"close":22.71,"volume":5555844,"rsi_14":61.96,"sma_20":22.9,"sma_60":21.83,"sma_120":22.34},{"date":"2025-06-18","open":22.72,"high":22.86,"low":22.67,"close":22.72,"volume":4032343,"rsi_14":60.26,"sma_20":22.91,"sma_60":21.84,"sma_120":22.35},{"date":"2025-06-20","open":22.82,"high":22.85,"low":22.61,"close":22.67,"volume":5481573,"rsi_14":58.75,"sma_20":22.94,"sma_60":21.85,"sma_120":22.34},{"date":"2025-06-23","open":22.67,"high":22.9,"low":22.55,"close":22.89,"volume":5191726,"rsi_14":61.4,"sma_20":22.97,"sma_60":21.88,"sma_120":22.34},{"date":"2025-06-24","open":23.04,"high":23.18,"low":23.02,"close":23.15,"volume":3301850,"rsi_14":63.54,"sma_20":23.03,"sma_60":21.9,"sma_120":22.35},{"date":"2025-06-25","open":23.2,"high":23.2,"low":23.09,"close":23.13,"volume":4118641,"rsi_14":61.17,"sma_20":23.06,"sma_60":21.94,"sma_120":22.35},{"date":"2025-06-26","open":23.21,"high":23.34,"low":23.18,"close":23.32,"volume":2681764,"rsi_14":67.84,"sma_20":23.11,"sma_60":21.97,"sma_120":22.36},{"date":"2025-06-27","open":23.39,"high":23.5,"low":23.29,"close":23.44,"volume":5389119,"rsi_14":65.78,"sma_20":23.16,"sma_60":22.0,"sma_120":22.37},{"date":"2025-06-30","open":23.53,"high":23.6,"low":23.45,"close":23.56,"volume":6000528,"rsi_14":67.35,"sma_20":23.21,"sma_60":22.04,"sma_120":22.37},{"date":"2025-07-01","open":23.5,"high":23.61,"low":23.46,"close":23.55,"volume":4804812,"rsi_14":65.05,"sma_20":23.26,"sma_60":22.09,"sma_120":22.38},{"date":"2025-07-02","open":23.55,"high":23.68,"low":23.52,"close":23.68,"volume":2700578,"rsi_14":69.07,"sma_20":23.31,"sma_60":22.17,"sma_120":22.39},{"date":"2025-07-03","open":23.75,"high":23.9,"low":23.75,"close":23.87,"volume":1918700,"rsi_14":70.87,"sma_20":23.37,"sma_60":22.25,"sma_120":22.4},{"date":"2025-07-07","open":23.79,"high":23.82,"low":23.57,"close":23.7,"volume":8711665,"rsi_14":74.49,"sma_20":23.42,"sma_60":22.33,"sma_120":22.41},{"date":"2025-07-08","open":23.72,"high":23.75,"low":23.65,"close":23.69,"volume":4926280,"rsi_14":71.02,"sma_20":23.46,"sma_60":22.38,"sma_120":22.43},{"date":"2025-07-09","open":23.76,"high":23.84,"low":23.7,"close":23.83,"volume":3460762,"rsi_14":80.81,"sma_20":23.51,"sma_60":22.44,"sma_120":22.44},{"date":"2025-07-10","open":23.85,"high":23.95,"low":23.79,"close":23.89,"volume":2924433,"rsi_14":81.36,"sma_20":23.56,"sma_60":22.5,"sma_120":22.45},{"date":"2025-07-11","open":23.78,"high":23.85,"low":23.73,"close":23.8,"volume":3610569,"rsi_14":79.56,"sma_20":23.6,"sma_60":22.56,"sma_120":22.46},{"date":"2025-07-14","open":23.76,"high":23.87,"low":23.73,"close":23.86,"volume":3108946,"rsi_14":77.58,"sma_20":23.64,"sma_60":22.62,"sma_120":22.46},{"date":"2025-07-15","open":23.95,"high":23.96,"low":23.72,"close":23.73,"volume":4107338,"rsi_14":67.11,"sma_20":23.69,"sma_60":22.68,"sma_120":22.47},{"date":"2025-07-16","open":23.8,"high":23.83,"low":23.56,"close":23.82,"volume":4412769,"rsi_14":73.03,"sma_20":23.73,"sma_60":22.75,"sma_120":22.47},{"date":"2025-07-17","open":23.84,"high":24.0,"low":23.82,"close":23.99,"volume":3566234,"rsi_14":72.48,"sma_20":23.8,"sma_60":22.82,"sma_120":22.48},{"date":"2025-07-18","open":24.04,"high":24.04,"low":23.91,"close":23.96,"volume":3196275,"rsi_14":68.57,"sma_20":23.85,"sma_60":22.89,"sma_120":22.48},{"date":"2025-07-21","open":24.01,"high":24.1,"low":23.97,"close":23.98,"volume":2681574,"rsi_14":66.15,"sma_20":23.92,"sma_60":22.95,"sma_120":22.49},{"date":"2025-07-22","open":23.99,"high":24.04,"low":23.88,"close":24.01,"volume":3821967,"rsi_14":67.42,"sma_20":23.97,"sma_60":23.0,"sma_120":22.5},{"date":"2025-07-23","open":24.09,"high":24.21,"low":24.05,"close":24.2,"volume":4127633,"rsi_14":69.06,"sma_20":24.02,"sma_60":23.05,"sma_120":22.51},{"date":"2025-07-24","open":24.21,"high":24.26,"low":24.19,"close":24.2,"volume":3288809,"rsi_14":64.17,"sma_20":24.07,"sma_60":23.11,"sma_120":22.52},{"date":"2025-07-25","open":24.24,"high":24.33,"low":24.21,"close":24.31,"volume":2562235,"rsi_14":77.19,"sma_20":24.13,"sma_60":23.16,"sma_120":22.53},{"date":"2025-07-28","open":24.34,"high":24.35,"low":24.25,"close":24.3,"volume":3723651,"rsi_14":77.19,"sma_20":24.17,"sma_60":23.22,"sma_120":22.54},{"date":"2025-07-29","open":24.36,"high":24.37,"low":24.19,"close":24.23,"volume":9072623,"rsi_14":69.16,"sma_20":24.2,"sma_60":23.27,"sma_120":22.55},{"date":"2025-07-30","open":24.26,"high":24.34,"low":24.09,"close":24.2,"volume":5753458,"rsi_14":65.38,"sma_20":24.24,"sma_60":23.31,"sma_120":22.56},{"date":"2025-07-31","open":24.38,"high":24.4,"low":24.06,"close":24.09,"volume":8351928,"rsi_14":64.15,"sma_20":24.26,"sma_60":23.36,"sma_120":22.56},{"date":"2025-08-01","open":23.88,"high":23.88,"low":23.58,"close":23.7,"volume":10209161,"rsi_14":44.29,"sma_20":24.25,"sma_60":23.4,"sma_120":22.57},{"date":"2025-08-04","open":23.86,"high":24.06,"low":23.84,"close":24.06,"volume":5107810,"rsi_14":60.37,"sma_20":24.27,"sma_60":23.44,"sma_120":22.58},{"date":"2025-08-05","open":24.09,"high":24.12,"low":23.9,"close":23.97,"volume":6273872,"rsi_14":54.55,"sma_20":24.28,"sma_60":23.48,"sma_120":22.58},{"date":"2025-08-06","open":23.98,"high":24.14,"low":23.95,"close":24.1,"volume":6060225,"rsi_14":53.7,"sma_20":24.29,"sma_60":23.53,"sma_120":22.59},{"date":"2025-08-07","open":24.27,"high":24.29,"low":23.98,"close":24.1,"volume":7719430,"rsi_14":54.72,"sma_20":24.31,"sma_60":23.56,"sma_120":22.6},{"date":"2025-08-08","open":24.16,"high":24.28,"low":24.15,"close":24.25,"volume":6874856,"rsi_14":58.14,"sma_20":24.33,"sma_60":23.59,"sma_120":22.6},{"date":"2025-08-11","open":24.28,"high":24.33,"low":24.16,"close":24.19,"volume":5757393,"rsi_14":55.43,"sma_20":24.35,"sma_60":23.62,"sma_120":22.61},{"date":"2025-08-12","open":24.31,"high":24.51,"low":24.25,"close":24.5,"volume":4039467,"rsi_14":58.06,"sma_20":24.38,"sma_60":23.65,"sma_120":22.62},{"date":"2025-08-13","open":24.59,"high":24.64,"low":24.52,"close":24.62,"volume":6642577,"rsi_14":60.61,"sma_20":24.43,"sma_60":23.69,"sma_120":22.63},{"date":"2025-08-14","open":24.52,"high":24.61,"low":24.49,"close":24.58,"volume":5198271,"rsi_14":57.07,"sma_20":24.46,"sma_60":23.72,"sma_120":22.64},{"date":"2025-08-15","open":24.63,"high":24.64,"low":24.48,"close":24.53,"volume":6085448,"rsi_14":55.9,"sma_20":24.48,"sma_60":23.75,"sma_120":22.66},{"date":"2025-08-18","open":24.5,"high":24.55,"low":24.48,"close":24.54,"volume":4976388,"rsi_14":58.2,"sma_20":24.51,"sma_60":23.79,"sma_120":22.67},{"date":"2025-08-19","open":24.53,"high":24.56,"low":24.34,"close":24.39,"volume":5545119,"rsi_14":54.73,"sma_20":24.53,"sma_60":23.82,"sma_120":22.69},{"date":"2025-08-20","open":24.37,"high":24.38,"low":24.12,"close":24.32,"volume":9015595,"rsi_14":55.84,"sma_20":24.54,"sma_60":23.86,"sma_120":22.7},{"date":"2025-08-21","open":24.23,"high":24.32,"low":24.17,"close":24.24,"volume":5375429,"rsi_14":66.67,"sma_20":24.54,"sma_60":23.89,"sma_120":22.72},{"date":"2025-08-22","open":24.31,"high":24.71,"low":24.3,"close":24.65,"volume":7345942,"rsi_14":67.46,"sma_20":24.56,"sma_60":23.93,"sma_120":22.74},{"date":"2025-08-25","open":24.6,"high":24.64,"low":24.53,"close":24.54,"volume":4690006,"rsi_14":67.06,"sma_20":24.57,"sma_60":23.96,"sma_120":22.76},{"date":"2025-08-26","open":24.54,"high":24.66,"low":24.52,"close":24.65,"volume":3552317,"rsi_14":66.47,"sma_20":24.59,"sma_60":24.0,"sma_120":22.78},{"date":"2025-08-27","open":24.64,"high":24.74,"low":24.62,"close":24.72,"volume":3826674,"rsi_14":67.82,"sma_20":24.62,"sma_60":24.04,"sma_120":22.8},{"date":"2025-08-28","open":24.75,"high":24.83,"low":24.68,"close":24.81,"volume":4439915,"rsi_14":66.67,"sma_20":24.65,"sma_60":24.07,"sma_120":22.83},{"date":"2025-08-29","open":24.77,"high":24.77,"low":24.58,"close":24.66,"volume":6921217,"rsi_14":63.28,"sma_20":24.7,"sma_60":24.11,"sma_120":22.86},{"date":"2025-09-02","open":24.35,"high":24.49,"low":24.27,"close":24.49,"volume":7404373,"rsi_14":49.69,"sma_20":24.72,"sma_60":24.14,"sma_120":22.88},{"date":"2025-09-03","open":24.56,"high":24.62,"low":24.47,"close":24.59,"volume":7389926,"rsi_14":49.07,"sma_20":24.75,"sma_60":24.17,"sma_120":22.91},{"date":"2025-09-04","open":24.61,"high":24.81,"low":24.58,"close":24.81,"volume":4503986,"rsi_14":56.42,"sma_20":24.79,"sma_60":24.2,"sma_120":22.94},{"date":"2025-09-05","open":24.91,"high":24.94,"low":24.6,"close":24.76,"volume":9338928,"rsi_14":56.42,"sma_20":24.82,"sma_60":24.23,"sma_120":22.97},{"date":"2025-09-08","open":24.82,"high":24.86,"low":24.76,"close":24.83,"volume":6481244,"rsi_14":57.84,"sma_20":24.85,"sma_60":24.26,"sma_120":23.0},{"date":"2025-09-09","open":24.82,"high":24.88,"low":24.74,"close":24.86,"volume":5440976,"rsi_14":63.58,"sma_20":24.88,"sma_60":24.29,"sma_120":23.03},{"date":"2025-09-10","open":24.99,"high":25.02,"low":24.86,"close":24.91,"volume":5644991,"rsi_14":67.44,"sma_20":24.91,"sma_60":24.33,"sma_120":23.06},{"date":"2025-09-11","open":24.99,"high":25.18,"low":24.98,"close":25.14,"volume":5018251,"rsi_14":74.33,"sma_20":24.93,"sma_60":24.36,"sma_120":23.09},{"date":"2025-09-12","open":25.15,"high":25.19,"low":25.1,"close":25.12,"volume":3820799,"rsi_14":66.22,"sma_20":24.96,"sma_60":24.4,"sma_120":23.12},{"date":"2025-09-15","open":25.19,"high":25.26,"low":25.18,"close":25.23,"volume":4725319,"rsi_14":73.65,"sma_20":25.0,"sma_60":24.44,"sma_120":23.14},{"date":"2025-09-16","open":25.26,"high":25.27,"low":25.16,"close":25.2,"volume":3656182,"rsi_14":70.0,"sma_20":25.03,"sma_60":24.49,"sma_120":23.17},{"date":"2025-09-17","open":25.22,"high":25.32,"low":24.99,"close":25.19,"volume":7470070,"rsi_14":67.91,"sma_20":25.07,"sma_60":24.52,"sma_120":23.2},{"date":"2025-09-18","open":25.31,"high":25.42,"low":25.24,"close":25.34,"volume":5752526,"rsi_14":69.29,"sma_20":25.12,"sma_60":24.56,"sma_120":23.23},{"date":"2025-09-19","open":25.42,"high":25.46,"low":25.31,"close":25.44,"volume":4232026,"rsi_14":79.26,"sma_20":25.18,"sma_60":24.6,"sma_120":23.27},{"date":"2025-09-22","open":25.38,"high":25.57,"low":25.36,"close":25.55,"volume":3350184,"rsi_14":91.47,"sma_20":25.23,"sma_60":24.64,"sma_120":23.3},{"date":"2025-09-23","open":25.54,"high":25.59,"low":25.37,"close":25.42,"volume":4757783,"rsi_14":81.82,"sma_20":25.27,"sma_60":24.67,"sma_120":23.34},{"date":"2025-09-24","open":25.47,"high":25.47,"low":25.27,"close":25.31,"volume":4993637,"rsi_14":67.19,"sma_20":25.3,"sma_60":24.7,"sma_120":23.37},{"date":"2025-09-25","open":25.17,"high":25.24,"low":25.04,"close":25.18,"volume":7088306,"rsi_14":62.77,"sma_20":25.32,"sma_60":24.72,"sma_120":23.41},{"date":"2025-09-26","open":25.25,"high":25.35,"low":25.19,"close":25.34,"volume":6406592,"rsi_14":65.31,"sma_20":25.34,"sma_60":24.75,"sma_120":23.46},{"date":"2025-09-29","open":25.45,"high":25.46,"low":25.34,"close":25.41,"volume":6665462,"rsi_14":66.23,"sma_20":25.38,"sma_60":24.78,"sma_120":23.51},{"date":"2025-09-30","open":25.37,"high":25.5,"low":25.3,"close":25.49,"volume":7050830,"rsi_14":66.67,"sma_20":25.43,"sma_60":24.8,"sma_120":23.57},{"date":"2025-10-01","open":25.37,"high":25.6,"low":25.37,"close":25.58,"volume":5310586,"rsi_14":63.31,"sma_20":25.47,"sma_60":24.84,"sma_120":23.61},{"date":"2025-10-02","open":25.65,"high":25.65,"low":25.51,"close":25.61,"volume":4663480,"rsi_14":65.0,"sma_20":25.51,"sma_60":24.86,"sma_120":23.65},{"date":"2025-10-03","open":25.65,"high":25.77,"low":25.58,"close":25.62,"volume":5083839,"rsi_14":62.31,"sma_20":25.55,"sma_60":24.89,"sma_120":23.7},{"date":"2025-10-06","open":25.74,"high":25.77,"low":25.64,"close":25.71,"volume":4011817,"rsi_14":66.18,"sma_20":25.59,"sma_60":24.92,"sma_120":23.74},{"date":"2025-10-07","open":25.76,"high":25.77,"low":25.53,"close":25.6,"volume":6120443,"rsi_14":61.64,"sma_20":25.62,"sma_60":24.95,"sma_120":23.79},{"date":"2025-10-08","open":25.65,"high":25.77,"low":25.62,"close":25.76,"volume":3762565,"rsi_14":61.9,"sma_20":25.66,"sma_60":24.98,"sma_120":23.83},{"date":"2025-10-09","open":25.78,"high":25.79,"low":25.6,"close":25.67,"volume":5804060,"rsi_14":55.48,"sma_20":25.69,"sma_60":25.01,"sma_120":23.88},{"date":"2025-10-10","open":25.72,"high":25.79,"low":24.97,"close":24.99,"volume":7199310,"rsi_14":34.31,"sma_20":25.68,"sma_60":25.03,"sma_120":23.93},{"date":"2025-10-13","open":25.28,"high":25.44,"low":25.25,"close":25.37,"volume":6164180,"rsi_14":47.39,"sma_20":25.68,"sma_60":25.05,"sma_120":23.97},{"date":"2025-10-14","open":25.14,"high":25.51,"low":25.01,"close":25.36,"volume":9337578,"rsi_14":51.17,"sma_20":25.68,"sma_60":25.07,"sma_120":24.01},{"date":"2025-10-15","open":25.57,"high":25.69,"low":25.26,"close":25.48,"volume":11524007,"rsi_14":57.35,"sma_20":25.69,"sma_60":25.1,"sma_120":24.05},{"date":"2025-10-16","open":25.58,"high":25.62,"low":25.16,"close":25.29,"volume":13966256,"rsi_14":48.83,"sma_20":25.69,"sma_60":25.12,"sma_120":24.09},{"date":"2025-10-17","open":25.25,"high":25.46,"low":25.18,"close":25.41,"volume":10369018,"rsi_14":50.0,"sma_20":25.68,"sma_60":25.13,"sma_120":24.12},{"date":"2025-10-20","open":25.52,"high":25.73,"low":25.52,"close":25.69,"volume":3678471,"rsi_14":54.2,"sma_20":25.69,"sma_60":25.16,"sma_120":24.16},{"date":"2025-10-21","open":25.7,"high":25.77,"low":25.64,"close":25.69,"volume":4322873,"rsi_14":52.4,"sma_20":25.7,"sma_60":25.18,"sma_120":24.2},{"date":"2025-10-22","open":25.71,"high":25.72,"low":25.35,"close":25.52,"volume":8710678,"rsi_14":48.15,"sma_20":25.71,"sma_60":25.2,"sma_120":24.23},{"date":"2025-10-23","open":25.56,"high":25.75,"low":25.53,"close":25.71,"volume":4753860,"rsi_14":51.72,"sma_20":25.73,"sma_60":25.22,"sma_120":24.27},{"date":"2025-10-24","open":25.89,"high":25.98,"low":25.87,"close":25.91,"volume":4177789,"rsi_14":53.68,"sma_20":25.76,"sma_60":25.25,"sma_120":24.3},{"date":"2025-10-27","open":26.14,"high":26.23,"low":26.11,"close":26.22,"volume":2988892,"rsi_14":60.62,"sma_20":25.8,"sma_60":25.29,"sma_120":24.35},{"date":"2025-10-28","open":26.28,"high":26.32,"low":26.18,"close":26.24,"volume":4201468,"rsi_14":58.63,"sma_20":25.84,"sma_60":25.33,"sma_120":24.39},{"date":"2025-10-29","open":26.3,"high":26.34,"low":26.08,"close":26.24,"volume":9358577,"rsi_14":60.59,"sma_20":25.87,"sma_60":25.37,"sma_120":24.42},{"date":"2025-10-30","open":26.09,"high":26.19,"low":25.95,"close":25.96,"volume":9675043,"rsi_14":71.49,"sma_20":25.89,"sma_60":25.4,"sma_120":24.46},{"date":"2025-10-31","open":26.14,"high":26.15,"low":25.93,"close":26.06,"volume":7110576,"rsi_14":67.34,"sma_20":25.91,"sma_60":25.43,"sma_120":24.49},{"date":"2025-11-03","open":26.18,"high":26.18,"low":25.94,"close":26.08,"volume":6086425,"rsi_14":68.0,"sma_20":25.93,"sma_60":25.46,"sma_120":24.52},{"date":"2025-11-04","open":25.8,"high":25.95,"low":25.74,"close":25.76,"volume":8672770,"rsi_14":56.36,"sma_20":25.94,"sma_60":25.48,"sma_120":24.55},{"date":"2025-11-05","open":25.76,"high":26.0,"low":25.73,"close":25.87,"volume":5214343,"rsi_14":63.68,"sma_20":25.95,"sma_60":25.5,"sma_120":24.58},{"date":"2025-11-06","open":25.84,"high":25.87,"low":25.51,"close":25.56,"volume":9153404,"rsi_14":53.25,"sma_20":25.94,"sma_60":25.52,"sma_120":24.6},{"date":"2025-11-07","open":25.45,"high":25.63,"low":25.23,"close":25.62,"volume":10286586,"rsi_14":48.33,"sma_20":25.97,"sma_60":25.54,"sma_120":24.63},{"date":"2025-11-10","open":25.86,"high":26.05,"low":25.78,"close":26.01,"volume":6635440,"rsi_14":56.45,"sma_20":26.0,"sma_60":25.56,"sma_120":24.65},{"date":"2025-11-11","open":25.96,"high":26.09,"low":25.91,"close":26.06,"volume":7561940,"rsi_14":61.44,"sma_20":26.04,"sma_60":25.58,"sma_120":24.69},{"date":"2025-11-12","open":26.14,"high":26.16,"low":25.99,"close":26.08,"volume":8830316,"rsi_14":58.45,"sma_20":26.07,"sma_60":25.61,"sma_120":24.72},{"date":"2025-11-13","open":25.95,"high":25.98,"low":25.55,"close":25.6,"volume":11349675,"rsi_14":43.72,"sma_20":26.08,"sma_60":25.63,"sma_120":24.75},{"date":"2025-11-14","open":25.35,"high":25.76,"low":25.27,"close":25.6,"volume":13693525,"rsi_14":35.65,"sma_20":26.09,"sma_60":25.65,"sma_120":24.77},{"date":"2025-11-17","open":25.53,"high":25.67,"low":25.21,"close":25.34,"volume":12718540,"rsi_14":31.25,"sma_20":26.08,"sma_60":25.66,"sma_120":24.8},{"date":"2025-11-18","open":25.19,"high":25.34,"low":24.98,"close":25.16,"volume":16153588,"rsi_14":28.96,"sma_20":26.05,"sma_60":25.67,"sma_120":24.82},{"date":"2025-11-19","open":25.18,"high":25.42,"low":25.09,"close":25.24,"volume":10791583,"rsi_14":34.73,"sma_20":26.04,"sma_60":25.68,"sma_120":24.84},{"date":"2025-11-20","open":25.62,"high":25.73,"low":24.82,"close":24.84,"volume":27039504,"rsi_14":27.14,"sma_20":25.99,"sma_60":25.68,"sma_120":24.86},{"date":"2025-11-21","open":24.94,"high":25.32,"low":24.77,"close":25.12,"volume":13552526,"rsi_14":33.56,"sma_20":25.95,"sma_60":25.69,"sma_120":24.88},{"date":"2025-11-24","open":25.25,"high":25.54,"low":25.21,"close":25.49,"volume":7856972,"rsi_14":45.51,"sma_20":25.91,"sma_60":25.7,"sma_120":24.9},{"date":"2025-11-25","open":25.49,"high":25.81,"low":25.35,"close":25.77,"volume":8081194,"rsi_14":48.43,"sma_20":25.89,"sma_60":25.72,"sma_120":24.93},{"date":"2025-11-26","open":25.86,"high":26.03,"low":25.84,"close":25.94,"volume":8158117,"rsi_14":56.25,"sma_20":25.88,"sma_60":25.74,"sma_120":24.95},{"date":"2025-11-28","open":25.99,"high":26.1,"low":25.98,"close":26.1,"volume":2655907,"rsi_14":57.64,"sma_20":25.88,"sma_60":25.76,"sma_120":24.98},{"date":"2025-12-01","open":25.89,"high":26.08,"low":25.89,"close":25.97,"volume":7182405,"rsi_14":49.31,"sma_20":25.88,"sma_60":25.78,"sma_120":25.0},{"date":"2025-12-02","open":26.04,"high":26.11,"low":25.93,"close":26.01,"volume":7363929,"rsi_14":49.13,"sma_20":25.88,"sma_60":25.8,"sma_120":25.03},{"date":"2025-12-03","open":25.97,"high":26.16,"low":25.95,"close":26.13,"volume":11185558,"rsi_14":50.84,"sma_20":25.89,"sma_60":25.82,"sma_120":25.05},{"date":"2025-12-04","open":26.18,"high":26.18,"low":26.05,"close":26.17,"volume":6431846,"rsi_14":61.26,"sma_20":25.91,"sma_60":25.84,"sma_120":25.08},{"date":"2025-12-05","open":26.19,"high":26.31,"low":26.16,"close":26.21,"volume":6659951,"rsi_14":61.87,"sma_20":25.94,"sma_60":25.86,"sma_120":25.11},{"date":"2025-12-08","open":26.25,"high":26.25,"low":26.05,"close":26.12,"volume":6779427,"rsi_14":66.25,"sma_20":25.97,"sma_60":25.87,"sma_120":25.14},{"date":"2025-12-09","open":26.09,"high":26.21,"low":26.09,"close":26.11,"volume":5560220,"rsi_14":71.62,"sma_20":25.97,"sma_60":25.88,"sma_120":25.16},{"date":"2025-12-10","open":26.07,"high":26.35,"low":26.05,"close":26.3,"volume":8505170,"rsi_14":72.0,"sma_20":25.98,"sma_60":25.9,"sma_120":25.19},{"date":"2025-12-11","open":26.21,"high":26.38,"low":26.12,"close":26.37,"volume":9299585,"rsi_14":88.02,"sma_20":25.99,"sma_60":25.92,"sma_120":25.22},{"date":"2025-12-12","open":26.36,"high":26.37,"low":25.99,"close":26.07,"volume":10417931,"rsi_14":72.68,"sma_20":26.01,"sma_60":25.93,"sma_120":25.24},{"date":"2025-12-15","open":26.21,"high":26.23,"low":25.97,"close":26.02,"volume":13407858,"rsi_14":63.98,"sma_20":26.03,"sma_60":25.93,"sma_120":25.27},{"date":"2025-12-16","open":25.96,"high":26.03,"low":25.8,"close":25.95,"volume":12819178,"rsi_14":53.57,"sma_20":26.05,"sma_60":25.94,"sma_120":25.29},{"date":"2025-12-17","open":25.98,"high":26.01,"low":25.65,"close":25.66,"volume":14023636,"rsi_14":38.16,"sma_20":26.07,"sma_60":25.94,"sma_120":25.3},{"date":"2025-12-18","open":25.89,"high":26.02,"low":25.8,"close":25.86,"volume":11866960,"rsi_14":39.74,"sma_20":26.1,"sma_60":25.95,"sma_120":25.32},{"date":"2025-12-19","open":25.94,"high":26.12,"low":25.92,"close":26.09,"volume":8672404,"rsi_14":51.2,"sma_20":26.16,"sma_60":25.96,"sma_120":25.34},{"date":"2025-12-22","open":26.22,"high":26.3,"low":26.19,"close":26.28,"volume":4949778,"rsi_14":55.25,"sma_20":26.22,"sma_60":25.98,"sma_120":25.36},{"date":"2025-12-23","open":26.23,"high":26.37,"low":26.23,"close":26.36,"volume":4798499,"rsi_14":54.24,"sma_20":26.25,"sma_60":25.99,"sma_120":25.38},{"date":"2025-12-24","open":26.37,"high":26.47,"low":26.36,"close":26.44,"volume":1894390,"rsi_14":55.25,"sma_20":26.28,"sma_60":26.01,"sma_120":25.41},{"date":"2025-12-26","open":26.47,"high":26.49,"low":26.4,"close":26.44,"volume":3992008,"rsi_14":54.24,"sma_20":26.3,"sma_60":26.02,"sma_120":25.43},{"date":"2025-12-29","open":26.33,"high":26.4,"low":26.27,"close":26.35,"volume":5176324,"rsi_14":54.24,"sma_20":26.31,"sma_60":26.03,"sma_120":25.45},{"date":"2025-12-30","open":26.33,"high":26.37,"low":26.29,"close":26.3,"volume":4447709,"rsi_14":53.04,"sma_20":26.33,"sma_60":26.04,"sma_120":25.47},{"date":"2025-12-31","open":26.31,"high":26.31,"low":26.08,"close":26.09,"volume":5774327,"rsi_14":44.5,"sma_20":26.33,"sma_60":26.04,"sma_120":25.48},{"date":"2026-01-02","open":26.23,"high":26.29,"low":26.04,"close":26.17,"volume":10511076,"rsi_14":44.79,"sma_20":26.32,"sma_60":26.05,"sma_120":25.5},{"date":"2026-01-05","open":26.3,"high":26.43,"low":26.3,"close":26.38,"volume":7515586,"rsi_14":58.47,"sma_20":26.33,"sma_60":26.06,"sma_120":25.52},{"date":"2026-01-06","open":26.38,"high":26.57,"low":26.37,"close":26.56,"volume":5751877,"rsi_14":63.78,"sma_20":26.34,"sma_60":26.07,"sma_120":25.54},{"date":"2026-01-07","open":26.57,"high":26.63,"low":26.45,"close":26.47,"volume":5521555,"rsi_14":63.13,"sma_20":26.36,"sma_60":26.1,"sma_120":25.56},{"date":"2026-01-08","open":26.44,"high":26.52,"low":26.38,"close":26.48,"volume":6704262,"rsi_14":74.12,"sma_20":26.37,"sma_60":26.12,"sma_120":25.58},{"date":"2026-01-09","open":26.54,"high":26.69,"low":26.46,"close":26.65,"volume":6471338,"rsi_14":73.65,"sma_20":26.39,"sma_60":26.14,"sma_120":25.61},{"date":"2026-01-12","open":26.52,"high":26.73,"low":26.51,"close":26.7,"volume":5539676,"rsi_14":70.47,"sma_20":26.41,"sma_60":26.15,"sma_120":25.63},{"date":"2026-01-13","open":26.72,"high":26.73,"low":26.55,"close":26.65,"volume":7066704,"rsi_14":63.7,"sma_20":26.43,"sma_60":26.18,"sma_120":25.65},{"date":"2026-01-14","open":26.54,"high":26.57,"low":26.37,"close":26.54,"volume":8475711,"rsi_14":56.52,"sma_20":26.46,"sma_60":26.19,"sma_120":25.66},{"date":"2026-01-15","open":26.69,"high":26.74,"low":26.59,"close":26.61,"volume":8089407,"rsi_14":56.2,"sma_20":26.49,"sma_60":26.21,"sma_120":25.68},{"date":"2026-01-16","open":26.67,"high":26.69,"low":26.54,"close":26.6,"volume":6581617,"rsi_14":55.8,"sma_20":26.54,"sma_60":26.22,"sma_120":25.7},{"date":"2026-01-20","open":26.22,"high":26.34,"low":26.03,"close":26.07,"volume":11066076,"rsi_14":42.31,"sma_20":26.55,"sma_60":26.23,"sma_120":25.71},{"date":"2026-01-21","open":26.16,"high":26.5,"low":26.09,"close":26.37,"volume":14407052,"rsi_14":51.69,"sma_20":26.57,"sma_60":26.24,"sma_120":25.73},{"date":"2026-01-22","open":26.55,"high":26.61,"low":26.45,"close":26.52,"volume":7008042,"rsi_14":60.7,"sma_20":26.58,"sma_60":26.25,"sma_120":25.75},{"date":"2026-01-23","open":26.49,"high":26.57,"low":26.44,"close":26.48,"volume":11792200,"rsi_14":57.87,"sma_20":26.58,"sma_60":26.25,"sma_120":25.77},{"date":"2026-01-26","open":26.52,"high":26.66,"low":26.51,"close":26.61,"volume":5014700,"rsi_14":56.08,"sma_20":26.59,"sma_60":26.26,"sma_120":25.79},{"date":"2026-01-27","open":26.66,"high":26.75,"low":26.63,"close":26.71,"volume":3849500,"rsi_14":54.14,"sma_20":26.61,"sma_60":26.26,"sma_120":25.81},{"date":"2026-01-28","open":26.78,"high":26.8,"low":26.64,"close":26.69,"volume":7958000,"rsi_14":56.32,"sma_20":26.62,"sma_60":26.27,"sma_120":25.83},{"date":"2026-01-29","open":26.73,"high":26.76,"low":26.27,"close":26.62,"volume":10584300,"rsi_14":53.89,"sma_20":26.64,"sma_60":26.28,"sma_120":25.85},{"date":"2026-01-30","open":26.52,"high":26.61,"low":26.34,"close":26.51,"volume":9122600,"rsi_14":45.98,"sma_20":26.66,"sma_60":26.29,"sma_120":25.87},{"date":"2026-02-02","open":26.42,"high":26.71,"low":26.41,"close":26.65,"volume":5593400,"rsi_14":48.63,"sma_20":26.68,"sma_60":26.3,"sma_120":25.89},{"date":"2026-02-03","open":26.68,"high":26.71,"low":26.2,"close":26.44,"volume":11554900,"rsi_14":44.72,"sma_20":26.69,"sma_60":26.31,"sma_120":25.91},{"date":"2026-02-04","open":26.49,"high":26.51,"low":26.13,"close":26.3,"volume":13261000,"rsi_14":44.06,"sma_20":26.67,"sma_60":26.32,"sma_120":25.92},{"date":"2026-02-05","open":26.11,"high":26.23,"low":25.91,"close":25.97,"volume":11251900,"rsi_14":35.96,"sma_20":26.65,"sma_60":26.32,"sma_120":25.93},{"date":"2026-02-06","open":26.14,"high":26.59,"low":26.13,"close":26.53,"volume":9890300,"rsi_14":48.76,"sma_20":26.65,"sma_60":26.33,"sma_120":25.95},{"date":"2026-02-09","open":26.47,"high":26.73,"low":26.44,"close":26.66,"volume":7808620,"rsi_14":61.84,"sma_20":26.59,"sma_60":26.25,"sma_120":25.77},{"date":"2026-02-10","open":26.71,"high":26.76,"low":26.57,"close":26.59,"volume":11131011,"rsi_14":55.44,"sma_20":26.6,"sma_60":26.26,"sma_120":25.79},{"date":"2026-02-11","open":26.76,"high":26.79,"low":26.45,"close":26.57,"volume":12798643,"rsi_14":50.28,"sma_20":26.61,"sma_60":26.26,"sma_120":25.81},{"date":"2026-02-12","open":26.68,"high":26.72,"low":26.11,"close":26.15,"volume":13550082,"rsi_14":42.38,"sma_20":26.6,"sma_60":26.26,"sma_120":25.83},{"date":"2026-02-13","open":26.17,"high":26.36,"low":26.0,"close":26.19,"volume":11322884,"rsi_14":43.19,"sma_20":26.59,"sma_60":26.27,"sma_120":25.85},{"date":"2026-02-17","open":26.13,"high":26.3,"low":25.93,"close":26.22,"volume":11747262,"rsi_14":39.5,"sma_20":26.6,"sma_60":26.27,"sma_120":25.86},{"date":"2026-02-18","open":26.29,"high":26.49,"low":26.23,"close":26.37,"volume":9465100,"rsi_14":43.39,"sma_20":26.6,"sma_60":26.42,"sma_120":26.05},{"date":"2026-02-19","open":26.26,"high":26.37,"low":26.19,"close":26.32,"volume":9276200,"rsi_14":43.75,"sma_20":26.6,"sma_60":26.44,"sma_120":26.06},{"date":"2026-02-20","open":26.24,"high":26.5,"low":26.21,"close":26.48,"volume":11334724,"rsi_14":49.39,"sma_20":26.59,"sma_60":26.46,"sma_120":26.07},{"date":"2026-02-23","open":26.4,"high":26.49,"low":26.09,"close":26.18,"volume":9056100,"rsi_14":41.0,"sma_20":26.58,"sma_60":26.47,"sma_120":26.09},{"date":"2026-02-24","open":26.15,"high":26.42,"low":26.09,"close":26.38,"volume":8073699,"rsi_14":44.2,"sma_20":26.61,"sma_60":26.28,"sma_120":25.89},{"date":"2026-02-25","open":26.51,"high":26.62,"low":26.48,"close":26.6,"volume":4137599,"rsi_14":51.28,"sma_20":26.62,"sma_60":26.3,"sma_120":25.91},{"date":"2026-02-26","open":26.61,"high":26.63,"low":26.29,"close":26.48,"volume":12104485,"rsi_14":47.28,"sma_20":26.62,"sma_60":26.31,"sma_120":25.92},{"date":"2026-02-27","open":26.23,"high":26.36,"low":26.17,"close":26.35,"volume":10234062,"rsi_14":45.02,"sma_20":26.61,"sma_60":26.32,"sma_120":25.94},{"date":"2026-03-02","open":26.07,"high":26.46,"low":26.04,"close":26.38,"volume":12701654,"rsi_14":57.71,"sma_20":26.6,"sma_60":26.32,"sma_120":25.95},{"date":"2026-03-03","open":25.92,"high":26.22,"low":25.69,"close":26.11,"volume":15906731,"rsi_14":43.32,"sma_20":26.57,"sma_60":26.32,"sma_120":25.97},{"date":"2026-03-04","open":26.17,"high":26.37,"low":26.07,"close":26.3,"volume":10729069,"rsi_14":44.85,"sma_20":26.55,"sma_60":26.33,"sma_120":25.98},{"date":"2026-03-05","open":26.21,"high":26.33,"low":25.92,"close":26.15,"volume":12756676,"rsi_14":37.44,"sma_20":26.53,"sma_60":26.34,"sma_120":26.0},{"date":"2026-03-06","open":25.81,"high":25.92,"low":25.66,"close":25.77,"volume":12481839,"rsi_14":32.91,"sma_20":26.49,"sma_60":26.34,"sma_120":26.0},{"date":"2026-03-09","open":25.54,"high":26.06,"low":25.37,"close":26.01,"volume":18251180,"rsi_14":39.07,"sma_20":26.46,"sma_60":26.36,"sma_120":26.02},{"date":"2026-03-10","open":25.99,"high":26.21,"low":25.87,"close":25.95,"volume":12003287,"rsi_14":45.39,"sma_20":26.45,"sma_60":26.37,"sma_120":26.02},{"date":"2026-03-11","open":25.98,"high":26.05,"low":25.81,"close":25.92,"volume":11013890,"rsi_14":43.79,"sma_20":26.43,"sma_60":26.39,"sma_120":26.03},{"date":"2026-03-12","open":25.7,"high":25.74,"low":25.5,"close":25.51,"volume":11351801,"rsi_14":35.91,"sma_20":26.38,"sma_60":26.39,"sma_120":26.04},{"date":"2026-03-13","open":25.62,"high":25.75,"low":25.32,"close":25.36,"volume":12462948,"rsi_14":27.42,"sma_20":26.31,"sma_60":26.39,"sma_120":26.04},{"date":"2026-03-16","open":25.59,"high":25.74,"low":25.56,"close":25.62,"volume":12111165,"rsi_14":35.47,"sma_20":26.26,"sma_60":26.38,"sma_120":26.05},{"date":"2026-03-17","open":25.75,"high":25.85,"low":25.68,"close":25.72,"volume":9049968,"rsi_14":32.68,"sma_20":26.22,"sma_60":26.38,"sma_120":26.06},{"date":"2026-03-18","open":25.61,"high":25.67,"low":25.35,"close":25.35,"volume":10379510,"rsi_14":29.86,"sma_20":26.18,"sma_60":26.36,"sma_120":26.06},{"date":"2026-03-19","open":25.16,"high":25.43,"low":25.11,"close":25.29,"volume":17258423,"rsi_14":30.74,"sma_20":26.14,"sma_60":26.35,"sma_120":26.07},{"date":"2026-03-20","open":25.25,"high":25.26,"low":24.78,"close":24.92,"volume":14515441,"rsi_14":25.97,"sma_20":26.07,"sma_60":26.33,"sma_120":26.07},{"date":"2026-03-23","open":25.29,"high":25.5,"low":25.16,"close":25.21,"volume":16096657,"rsi_14":35.54,"sma_20":26.01,"sma_60":26.32,"sma_120":26.07},{"date":"2026-03-24","open":25.06,"high":25.29,"low":25.0,"close":25.13,"volume":10905230,"rsi_14":30.24,"sma_20":25.95,"sma_60":26.3,"sma_120":26.07},{"date":"2026-03-25","open":25.36,"high":25.45,"low":25.19,"close":25.3,"volume":10703557,"rsi_14":34.08,"sma_20":25.88,"sma_60":26.28,"sma_120":26.07},{"date":"2026-03-26","open":25.11,"high":25.23,"low":24.84,"close":24.86,"volume":12485099,"rsi_14":33.5,"sma_20":25.79,"sma_60":26.26,"sma_120":26.06},{"date":"2026-03-27","open":24.75,"high":24.76,"low":24.39,"close":24.44,"volume":15241377,"rsi_14":24.09,"sma_20":25.69,"sma_60":26.22,"sma_120":26.05},{"date":"2026-03-30","open":24.65,"high":24.65,"low":24.22,"close":24.33,"volume":19285240,"rsi_14":23.64,"sma_20":25.59,"sma_60":26.19,"sma_120":26.05},{"date":"2026-03-31","open":24.6,"high":25.08,"low":24.56,"close":25.03,"volume":16646756,"rsi_14":37.9,"sma_20":25.53,"sma_60":26.17,"sma_120":26.04},{"date":"2026-04-01","open":25.18,"high":25.37,"low":25.15,"close":25.23,"volume":13231468,"rsi_14":45.23,"sma_20":25.47,"sma_60":26.15,"sma_120":26.04},{"date":"2026-04-02","open":24.89,"high":25.35,"low":24.84,"close":25.26,"volume":11231885,"rsi_14":47.62,"sma_20":25.42,"sma_60":26.14,"sma_120":26.04},{"date":"2026-04-06","open":25.26,"high":25.4,"low":25.25,"close":25.37,"volume":11538157,"rsi_14":45.4,"sma_20":25.4,"sma_60":26.13,"sma_120":26.03},{"date":"2026-04-07","open":25.3,"high":25.4,"low":25.09,"close":25.4,"volume":12986271,"rsi_14":44.18,"sma_20":25.37,"sma_60":26.12,"sma_120":26.03},{"date":"2026-04-08","open":26.09,"high":26.11,"low":25.88,"close":26.05,"volume":9856096,"rsi_14":58.56,"sma_20":25.37,"sma_60":26.12,"sma_120":26.04},{"date":"2026-04-09","open":25.99,"high":26.23,"low":25.95,"close":26.18,"volume":9962557,"rsi_14":61.08,"sma_20":25.38,"sma_60":26.12,"sma_120":26.04},{"date":"2026-04-10","open":26.23,"high":26.26,"low":26.11,"close":26.16,"volume":8189238,"rsi_14":67.46,"sma_20":25.41,"sma_60":26.12,"sma_120":26.05},{"date":"2026-04-13","open":26.08,"high":26.44,"low":26.05,"close":26.44,"volume":8439976,"rsi_14":67.42,"sma_20":25.46,"sma_60":26.12,"sma_120":26.06},{"date":"2026-04-14","open":26.52,"high":26.76,"low":26.51,"close":26.75,"volume":8233982,"rsi_14":71.83,"sma_20":25.51,"sma_60":26.12,"sma_120":26.07},{"date":"2026-04-15","open":26.79,"high":26.96,"low":26.75,"close":26.94,"volume":8752652,"rsi_14":72.6,"sma_20":25.57,"sma_60":26.13,"sma_120":26.08},{"date":"2026-04-16","open":27.0,"high":27.07,"low":26.9,"close":27.02,"volume":8600374,"rsi_14":82.9,"sma_20":25.65,"sma_60":26.14,"sma_120":26.09},{"date":"2026-04-17","open":27.22,"high":27.46,"low":27.19,"close":27.36,"volume":11013472,"rsi_14":95.94,"sma_20":25.75,"sma_60":26.16,"sma_120":26.1},{"date":"2026-04-20","open":27.32,"high":27.36,"low":27.23,"close":27.33,"volume":7382227,"rsi_14":98.55,"sma_20":25.87,"sma_60":26.18,"sma_120":26.11},{"date":"2026-04-21","open":27.4,"high":27.46,"low":27.1,"close":27.16,"volume":9917174,"rsi_14":91.44,"sma_20":25.96,"sma_60":26.19,"sma_120":26.12},{"date":"2026-04-22","open":27.35,"high":27.42,"low":27.32,"close":27.41,"volume":6355466,"rsi_14":91.63,"sma_20":26.07,"sma_60":26.21,"sma_120":26.14},{"date":"2026-04-23","open":27.37,"high":27.46,"low":27.06,"close":27.31,"volume":9523268,"rsi_14":88.1,"sma_20":26.17,"sma_60":26.22,"sma_120":26.15},{"date":"2026-04-24","open":27.4,"high":27.51,"low":27.3,"close":27.49,"volume":7541850,"rsi_14":88.43,"sma_20":26.3,"sma_60":26.24,"sma_120":26.17},{"date":"2026-04-27","open":27.46,"high":27.56,"low":27.43,"close":27.54,"volume":4691459,"rsi_14":88.45,"sma_20":26.46,"sma_60":26.25,"sma_120":26.18},{"date":"2026-04-28","open":27.4,"high":27.46,"low":27.29,"close":27.39,"volume":6644941,"rsi_14":79.21,"sma_20":26.61,"sma_60":26.26,"sma_120":26.2},{"date":"2026-04-29","open":27.36,"high":27.41,"low":27.24,"close":27.37,"volume":7487914,"rsi_14":77.24,"sma_20":26.73,"sma_60":26.27,"sma_120":26.21},{"date":"2026-04-30","open":27.46,"high":27.7,"low":27.34,"close":27.66,"volume":7915654,"rsi_14":80.74,"sma_20":26.85,"sma_60":26.29,"sma_120":26.23},{"date":"2026-05-01","open":27.77,"high":27.89,"low":27.75,"close":27.75,"volume":7965340,"rsi_14":79.11,"sma_20":26.97,"sma_60":26.31,"sma_120":26.25},{"date":"2026-05-04","open":27.72,"high":27.82,"low":27.53,"close":27.65,"volume":9005881,"rsi_14":71.71,"sma_20":27.09,"sma_60":26.32,"sma_120":26.27},{"date":"2026-05-05","open":27.78,"high":27.93,"low":27.78,"close":27.87,"volume":4959674,"rsi_14":72.6,"sma_20":27.21,"sma_60":26.35,"sma_120":26.28},{"date":"2026-05-06","open":28.05,"high":28.29,"low":28.04,"close":28.27,"volume":6662765,"rsi_14":76.15,"sma_20":27.32,"sma_60":26.38,"sma_120":26.3},{"date":"2026-05-07","open":28.29,"high":28.33,"low":28.08,"close":28.14,"volume":8204066,"rsi_14":67.89,"sma_20":27.42,"sma_60":26.41,"sma_120":26.32},{"date":"2026-05-08","open":28.25,"high":28.36,"low":28.24,"close":28.34,"volume":4857928,"rsi_14":71.61,"sma_20":27.53,"sma_60":26.44,"sma_120":26.34},{"date":"2026-05-11","open":28.3,"high":28.47,"low":28.29,"close":28.4,"volume":5286065,"rsi_14":77.68,"sma_20":27.63,"sma_60":26.47,"sma_120":26.36},{"date":"2026-05-12","open":28.3,"high":28.36,"low":28.09,"close":28.33,"volume":9809030,"rsi_14":72.82,"sma_20":27.71,"sma_60":26.49,"sma_120":26.38},{"date":"2026-05-13","open":28.34,"high":28.54,"low":28.23,"close":28.48,"volume":6653375,"rsi_14":77.88,"sma_20":27.79,"sma_60":26.53,"sma_120":26.39},{"date":"2026-05-14","open":28.54,"high":28.77,"low":28.54,"close":28.71,"volume":6539653,"rsi_14":78.24,"sma_20":27.87,"sma_60":26.57,"sma_120":26.42},{"date":"2026-05-15","open":28.44,"high":28.5,"low":28.3,"close":28.34,"volume":8632852,"rsi_14":66.0,"sma_20":27.92,"sma_60":26.6,"sma_120":26.43},{"date":"2026-05-18","open":28.38,"high":28.43,"low":28.12,"close":28.3,"volume":13525985,"rsi_14":69.33,"sma_20":27.97,"sma_60":26.63,"sma_120":26.55},{"date":"2026-05-19","open":28.15,"high":28.28,"low":28.03,"close":28.12,"volume":14103729,"rsi_14":64.96,"sma_20":28.02,"sma_60":26.66,"sma_120":26.47},{"date":"2026-05-20","open":28.22,"high":28.46,"low":28.15,"close":28.45,"volume":13652942,"rsi_14":65.32,"sma_20":28.07,"sma_60":26.69,"sma_120":26.49},{"date":"2026-05-21","open":28.34,"high":28.6,"low":28.29,"close":28.52,"volume":11572558,"rsi_14":65.12,"sma_20":28.13,"sma_60":26.73,"sma_120":26.51},{"date":"2026-05-22","open":28.66,"high":28.77,"low":28.59,"close":28.65,"volume":9658208,"rsi_14":69.35,"sma_20":28.19,"sma_60":26.76,"sma_120":26.54},{"date":"2026-05-26","open":28.82,"high":28.92,"low":28.77,"close":28.85,"volume":9845788,"rsi_14":69.11,"sma_20":28.26,"sma_60":26.8,"sma_120":26.56},{"date":"2026-05-27","open":28.9,"high":28.9,"low":28.77,"close":28.86,"volume":11887943,"rsi_14":63.47,"sma_20":28.33,"sma_60":26.84,"sma_120":26.58},{"date":"2026-05-28","open":28.84,"high":29.05,"low":28.79,"close":29.03,"volume":7484132,"rsi_14":70.09,"sma_20":28.41,"sma_60":26.89,"sma_120":26.61},{"date":"2026-05-29","open":29.06,"high":29.15,"low":29.0,"close":29.09,"volume":11979516,"rsi_14":68.1,"sma_20":28.48,"sma_60":26.94,"sma_120":26.63},{"date":"2026-06-01","open":29.05,"high":29.24,"low":29.0,"close":29.17,"volume":11485129,"rsi_14":68.1,"sma_20":28.56,"sma_60":26.98,"sma_120":26.66},{"date":"2026-06-02","open":29.13,"high":29.27,"low":29.12,"close":29.24,"volume":8496872,"rsi_14":71.56,"sma_20":28.64,"sma_60":27.04,"sma_120":26.69},{"date":"2026-06-03","open":29.21,"high":29.21,"low":28.99,"close":29.03,"volume":10205006,"rsi_14":62.39,"sma_20":28.69,"sma_60":27.09,"sma_120":26.72},{"date":"2026-06-04","open":28.93,"high":29.21,"low":28.92,"close":29.16,"volume":8655807,"rsi_14":60.87,"sma_20":28.74,"sma_60":27.14,"sma_120":26.76},{"date":"2026-06-05","open":28.97,"high":28.98,"low":28.31,"close":28.37,"volume":12096172,"rsi_14":50.6,"sma_20":28.75,"sma_60":27.18,"sma_120":26.78},{"date":"2026-06-08","open":28.61,"high":28.71,"low":28.43,"close":28.47,"volume":10870867,"rsi_14":53.33,"sma_20":28.76,"sma_60":27.23,"sma_120":26.81},{"date":"2026-06-09","open":28.63,"high":28.79,"low":27.82,"close":28.41,"volume":16295534,"rsi_14":55.97,"sma_20":28.76,"sma_60":27.28,"sma_120":26.83},{"date":"2026-06-10","open":28.27,"high":28.47,"low":27.95,"close":27.96,"volume":13002153,"rsi_14":40.24,"sma_20":28.74,"sma_60":27.32,"sma_120":26.85},{"date":"2026-06-11","open":28.09,"high":28.55,"low":27.94,"close":28.47,"volume":14673329,"rsi_14":48.99,"sma_20":28.74,"sma_60":27.36,"sma_120":26.87},{"date":"2026-06-12","open":28.57,"high":28.74,"low":28.37,"close":28.61,"volume":8851536,"rsi_14":49.5,"sma_20":28.73,"sma_60":27.42,"sma_120":26.89},{"date":"2026-06-15","open":29.02,"high":29.19,"low":29.0,"close":29.11,"volume":7979640,"rsi_14":53.94,"sma_20":28.77,"sma_60":27.48,"sma_120":26.96},{"date":"2026-06-16","open":29.11,"high":29.15,"low":28.9,"close":28.92,"volume":6879616,"rsi_14":50.86,"sma_20":28.8,"sma_60":27.55,"sma_120":26.94},{"date":"2026-06-17","open":28.96,"high":29.01,"low":28.5,"close":28.58,"volume":13425522,"rsi_14":43.72,"sma_20":28.83,"sma_60":27.6,"sma_120":26.96},{"date":"2026-06-18","open":28.91,"high":28.94,"low":28.77,"close":28.89,"volume":9571659,"rsi_14":47.44,"sma_20":28.85,"sma_60":27.66,"sma_120":26.98},{"date":"2026-06-22","open":28.94,"high":29.02,"low":28.75,"close":28.8,"volume":13290094,"rsi_14":45.27,"sma_20":28.86,"sma_60":27.72,"sma_120":27.0},{"date":"2026-06-23","open":28.36,"high":28.63,"low":28.34,"close":28.4,"volume":8151807,"rsi_14":40.19,"sma_20":28.85,"sma_60":27.78,"sma_120":27.02},{"date":"2026-06-24","open":28.46,"high":28.66,"low":28.32,"close":28.4,"volume":9168918,"rsi_14":41.36,"sma_20":28.82,"sma_60":27.85,"sma_120":27.04},{"date":"2026-06-25","open":28.62,"high":28.65,"low":28.29,"close":28.42,"volume":7909786,"rsi_14":39.6,"sma_20":28.8,"sma_60":27.91,"sma_120":27.05},{"date":"2026-06-26","open":28.25,"high":28.56,"low":28.19,"close":28.34,"volume":10298333,"rsi_14":48.18,"sma_20":28.76,"sma_60":27.97,"sma_120":27.07},{"date":"2026-06-29","open":28.56,"high":28.76,"low":28.39,"close":28.73,"volume":8611040,"rsi_14":52.58,"sma_20":28.74,"sma_60":28.02,"sma_120":27.09},{"date":"2026-06-30","open":28.75,"high":29.02,"low":28.73,"close":28.96,"volume":8125084,"rsi_14":56.15,"sma_20":28.72,"sma_60":28.08,"sma_120":27.11},{"date":"2026-07-01","open":28.92,"high":29.08,"low":28.8,"close":28.91,"volume":11030015,"rsi_14":63.27,"sma_20":28.7,"sma_60":28.14,"sma_120":27.13},{"date":"2026-07-02","open":29.0,"high":29.14,"low":28.66,"close":28.87,"volume":12534039,"rsi_14":55.59,"sma_20":28.69,"sma_60":28.2,"sma_120":27.16},{"date":"2026-07-06","open":28.99,"high":29.15,"low":28.97,"close":29.09,"volume":6263194,"rsi_14":56.95,"sma_20":28.68,"sma_60":28.25,"sma_120":27.19},{"date":"2026-07-07","open":29.06,"high":29.09,"low":28.84,"close":28.94,"volume":6618786,"rsi_14":45.0,"sma_20":28.71,"sma_60":28.29,"sma_120":27.21},{"date":"2026-07-08","open":28.78,"high":28.86,"low":28.6,"close":28.84,"volume":5455200,"rsi_14":46.61,"sma_20":28.72,"sma_60":28.34,"sma_120":27.23},{"date":"2026-07-09","open":28.92,"high":29.12,"low":28.87,"close":29.09,"volume":4413099,"rsi_14":58.84,"sma_20":28.75,"sma_60":28.38,"sma_120":27.25},{"date":"2026-07-10","open":29.12,"high":29.2,"low":28.93,"close":29.18,"volume":5451683,"rsi_14":54.79,"sma_20":28.81,"sma_60":28.42,"sma_120":27.27},{"date":"2026-07-13","open":29.1,"high":29.15,"low":28.91,"close":28.96,"volume":8235049,"rsi_14":51.5,"sma_20":28.83,"sma_60":28.45,"sma_120":27.29},{"date":"2026-07-14","open":29.05,"high":29.13,"low":28.96,"close":29.07,"volume":7212490,"rsi_14":64.44,"sma_20":28.85,"sma_60":28.48,"sma_120":27.31},{"date":"2026-07-15","open":29.17,"high":29.21,"low":28.99,"close":29.16,"volume":6240522,"rsi_14":68.7,"sma_20":28.85,"sma_60":28.51,"sma_120":27.34},{"date":"2026-07-16","open":29.1,"high":29.17,"low":28.91,"close":29.03,"volume":5623506,"rsi_14":64.04,"sma_20":28.85,"sma_60":28.54,"sma_120":27.36},{"date":"2026-07-17","open":28.66,"high":28.9,"low":28.63,"close":28.75,"volume":7413088,"rsi_14":58.23,"sma_20":28.85,"sma_60":28.57,"sma_120":27.38},{"date":"2026-07-20","open":28.88,"high":28.95,"low":28.66,"close":28.68,"volume":9063742,"rsi_14":48.53,"sma_20":28.84,"sma_60":28.59,"sma_120":27.4},{"date":"2026-07-21","open":28.83,"high":28.96,"low":28.76,"close":28.94,"volume":5530934,"rsi_14":49.14,"sma_20":28.84,"sma_60":28.61,"sma_120":27.42},{"date":"2026-07-22","open":28.88,"high":28.99,"low":28.85,"close":28.89,"volume":6820215,"rsi_14":49.64,"sma_20":28.86,"sma_60":28.63,"sma_120":27.44},{"date":"2026-07-23","open":28.58,"high":28.72,"low":28.42,"close":28.55,"volume":9303008,"rsi_14":43.22,"sma_20":28.87,"sma_60":28.65,"sma_120":27.45},{"date":"2026-07-24","open":28.58,"high":28.76,"low":28.5,"close":28.56,"volume":7608592,"rsi_14":37.67,"sma_20":28.88,"sma_60":28.67,"sma_120":27.47},{"date":"2026-07-27","open":28.78,"high":28.84,"low":28.46,"close":28.59,"volume":10298073,"rsi_14":41.09,"sma_20":28.89,"sma_60":28.69,"sma_120":27.48},{"date":"2026-07-28","open":28.56,"high":28.73,"low":28.46,"close":28.66,"volume":5529053,"rsi_14":44.95,"sma_20":28.89,"sma_60":28.7,"sma_120":27.5},{"date":"2026-07-29","open":28.6,"high":28.72,"low":28.19,"close":28.22,"volume":7040504,"rsi_14":30.14,"sma_20":28.85,"sma_60":28.71,"sma_120":27.51},{"date":"2026-07-30","open":28.47,"high":28.7,"low":28.39,"close":28.68,"volume":6611763,"rsi_14":40.0,"sma_20":28.84,"sma_60":28.73,"sma_120":27.53},{"date":"2026-07-31","open":28.8,"high":28.92,"low":28.49,"close":28.85,"volume":6400055,"rsi_14":47.39,"sma_20":28.84,"sma_60":28.74,"sma_120":27.54},{"date":"2026-08-03","open":28.92,"high":29.3,"low":28.88,"close":29.27,"volume":6620914,"rsi_14":53.46,"sma_20":28.85,"sma_60":28.76,"sma_120":27.56},{"date":"2026-08-04","open":29.4,"high":29.89,"low":29.37,"close":29.8,"volume":6919860,"rsi_14":59.82,"sma_20":28.89,"sma_60":28.78,"sma_120":27.59},{"date":"2026-08-05","open":29.96,"high":30.01,"low":29.72,"close":29.74,"volume":7972800,"rsi_14":60.94,"sma_20":28.93,"sma_60":28.8,"sma_120":27.61},{"date":"2026-08-06","open":29.74,"high":29.83,"low":29.64,"close":29.67,"volume":7970042,"rsi_14":65.44,"sma_20":28.96,"sma_60":28.82,"sma_120":27.64},{"date":"2026-08-07","open":29.81,"high":29.92,"low":29.75,"close":29.9,"volume":5459991,"rsi_14":69.33,"sma_20":29.0,"sma_60":28.85,"sma_120":27.67},{"date":"2026-08-10","open":29.88,"high":29.96,"low":29.84,"close":29.87,"volume":5486656,"rsi_14":66.21,"sma_20":29.04,"sma_60":28.87,"sma_120":27.7},{"date":"2026-08-11","open":29.94,"high":29.96,"low":29.76,"close":29.79,"volume":5291192,"rsi_14":65.31,"sma_20":29.08,"sma_60":28.89,"sma_120":27.73},{"date":"2026-08-12","open":29.97,"high":29.98,"low":29.84,"close":29.9,"volume":5003479,"rsi_14":74.91,"sma_20":29.12,"sma_60":28.91,"sma_120":27.76},{"date":"2026-08-13","open":29.98,"high":30.15,"low":29.95,"close":30.09,"volume":5226677},{"date":"2026-08-14","open":30.13,"high":30.14,"low":30.01,"close":30.05,"volume":4296336,"rsi_14":75.17,"sma_20":29.24,"sma_60":28.97,"sma_120":27.82},{"date":"2026-08-17","open":30.04,"high":30.07,"low":29.9,"close":29.92,"volume":4787627},{"date":"2026-08-18","open":29.75,"high":29.79,"low":29.66,"close":29.68,"volume":4508859,"rsi_14":76.17,"sma_20":29.33,"sma_60":29.01,"sma_120":27.87},{"date":"2026-08-19","open":29.82,"high":29.88,"low":29.71,"close":29.73,"volume":6130611,"rsi_14":72.34,"sma_20":29.38,"sma_60":29.03,"sma_120":27.9},{"date":"2026-08-20","open":29.63,"high":29.7,"low":29.46,"close":29.47,"volume":5545887,"rsi_14":62.7,"sma_20":29.42,"sma_60":29.04,"sma_120":27.92},{"date":"2026-08-21","open":29.62,"high":29.69,"low":29.54,"close":29.61,"volume":5368157,"rsi_14":57.87,"sma_20":29.47,"sma_60":29.05,"sma_120":27.95},{"date":"2026-08-24","open":29.58,"high":29.59,"low":29.47,"close":29.52,"volume":6010572,"rsi_14":41.74,"sma_20":29.52,"sma_60":29.06,"sma_120":27.97},{"date":"2026-08-25","open":29.63,"high":29.64,"low":29.5,"close":29.6,"volume":4797467,"rsi_14":45.98,"sma_20":29.57,"sma_60":29.06,"sma_120":28.0},{"date":"2026-08-26","open":29.55,"high":29.66,"low":29.53,"close":29.61,"volume":5316071,"rsi_14":48.21,"sma_20":29.64,"sma_60":29.07,"sma_120":28.03},{"date":"2026-08-27","open":29.71,"high":29.85,"low":29.66,"close":29.81,"volume":5022154,"rsi_14":47.27,"sma_20":29.69,"sma_60":29.08,"sma_120":28.06},{"date":"2026-08-28","open":29.84,"high":29.93,"low":29.66,"close":29.7,"volume":6140587,"rsi_14":45.09,"sma_20":29.74,"sma_60":29.09,"sma_120":28.09},{"date":"2026-08-31","open":29.61,"high":29.65,"low":29.51,"close":29.6,"volume":6649657,"rsi_14":44.96,"sma_20":29.75,"sma_60":29.09,"sma_120":28.12},{"date":"2026-09-01","open":29.4,"high":29.5,"low":29.29,"close":29.38,"volume":5608560},{"date":"2026-09-02","open":29.41,"high":29.56,"low":29.38,"close":29.51,"volume":5747099,"rsi_14":33.89,"sma_20":29.72,"sma_60":29.13,"sma_120":28.18},{"date":"2026-09-03","open":29.65,"high":29.86,"low":29.61,"close":29.82,"volume":6462927,"rsi_14":44.44,"sma_20":29.73,"sma_60":29.15,"sma_120":28.21},{"date":"2026-09-04","open":29.79,"high":29.81,"low":29.69,"close":29.73,"volume":4503597,"rsi_14":45.32,"sma_20":29.72,"sma_60":29.18,"sma_120":28.25},{"date":"2026-09-08","open":29.7,"high":29.72,"low":29.54,"close":29.57,"volume":5479978,"rsi_14":47.18,"sma_20":29.7,"sma_60":29.19,"sma_120":28.28},{"date":"2026-09-09","open":29.51,"high":29.52,"low":29.36,"close":29.4,"volume":4156850,"rsi_14":42.03,"sma_20":29.69,"sma_60":29.2,"sma_120":28.31},{"date":"2026-09-10","open":29.24,"high":29.31,"low":29.18,"close":29.23,"volume":5908026},{"date":"2026-09-11","open":29.49,"high":29.55,"low":29.43,"close":29.47,"volume":4808135,"rsi_14":46.63,"sma_20":29.62,"sma_60":29.21,"sma_120":28.38},{"date":"2026-09-14","open":29.25,"high":29.44,"low":29.23,"close":29.33,"volume":7910214,"rsi_14":45.54,"sma_20":29.58,"sma_60":29.22,"sma_120":28.41},{"date":"2026-09-15","open":29.32,"high":29.32,"low":29.14,"close":29.19,"volume":5836743,"rsi_14":40.64,"sma_20":29.55,"sma_60":29.23,"sma_120":28.45},{"date":"2026-09-16","open":29.26,"high":29.36,"low":28.88,"close":29.07,"volume":7740969,"rsi_14":38.26,"sma_20":29.52,"sma_60":29.23,"sma_120":28.48},{"date":"2026-09-17","open":29.42,"high":29.45,"low":29.3,"close":29.39,"volume":5284352,"rsi_14":41.32,"sma_20":29.5,"sma_60":29.25,"sma_120":28.51},{"date":"2026-09-18","open":29.42,"high":29.43,"low":29.27,"close":29.41,"volume":5470990,"rsi_14":43.66,"sma_20":29.5,"sma_60":29.26,"sma_120":28.55},{"date":"2026-09-21","open":29.59,"high":29.9,"low":29.57,"close":29.85,"volume":7234634,"rsi_14":54.68,"sma_20":29.51,"sma_60":29.29,"sma_120":28.6},{"date":"2026-09-22","open":29.9,"high":29.92,"low":29.82,"close":29.86,"volume":7170313,"rsi_14":59.76,"sma_20":29.53,"sma_60":29.31,"sma_120":28.64},{"date":"2026-09-23","open":29.76,"high":29.77,"low":29.51,"close":29.55,"volume":8918113},{"date":"2026-09-24","open":29.41,"high":29.58,"low":29.36,"close":29.52,"volume":11297516,"rsi_14":43.74,"sma_20":29.52,"sma_60":29.34,"sma_120":28.71},{"date":"2026-09-25","open":29.59,"high":29.7,"low":29.48,"close":29.67,"volume":14415673,"rsi_14":48.76,"sma_20":29.51,"sma_60":29.35,"sma_120":28.75},{"date":"2026-09-28","open":29.51,"high":29.59,"low":29.36,"close":29.42,"volume":18211988},{"date":"2026-09-29","open":29.48,"high":29.51,"low":29.3,"close":29.39,"volume":13584260,"rsi_14":49.58,"sma_20":29.49,"sma_60":29.36,"sma_120":28.81},{"date":"2026-09-30","open":29.49,"high":29.57,"low":29.3,"close":29.31,"volume":12666725,"rsi_14":51.75,"sma_20":29.48,"sma_60":29.37,"sma_120":28.83},{"date":"2026-10-01","open":29.39,"high":29.45,"low":29.18,"close":29.39,"volume":18937713},{"date":"2026-10-02","open":29.63,"high":29.73,"low":29.51,"close":29.61,"volume":16509190,"rsi_14":56.36,"sma_20":29.47,"sma_60":29.39,"sma_120":28.88},{"date":"2026-10-05","open":29.62,"high":29.89,"low":29.6,"close":29.81,"volume":8002720,"rsi_14":63.72,"sma_20":29.47,"sma_60":29.4,"sma_120":28.91},{"date":"2026-10-06","open":29.94,"high":30.07,"low":29.92,"close":29.97,"volume":7369582,"rsi_14":69.5,"sma_20":29.49,"sma_60":29.41,"sma_120":28.93},{"date":"2026-10-07","open":29.82,"high":29.88,"low":29.71,"close":29.85,"volume":9389685,"rsi_14":60.81,"sma_20":29.51,"sma_60":29.43,"sma_120":28.96},{"date":"2026-10-08","open":29.76,"high":29.83,"low":29.59,"close":29.73,"volume":14707629,"rsi_14":57.01,"sma_20":29.54,"sma_60":29.44,"sma_120":28.97},{"date":"2026-10-09","open":29.83,"high":29.95,"low":29.78,"close":29.91,"volume":9234864,"rsi_14":51.55,"sma_20":29.56,"sma_60":29.45,"sma_120":29.0},{"date":"2026-10-12","open":29.91,"high":29.94,"low":29.84,"close":29.88,"volume":5362130,"rsi_14":50.38,"sma_20":29.59,"sma_60":29.47,"sma_120":29.02},{"date":"2026-10-13","open":29.85,"high":29.9,"low":29.77,"close":29.85,"volume":7515261,"rsi_14":59.28,"sma_20":29.62,"sma_60":29.49,"sma_120":29.04},{"date":"2026-10-14","open":29.72,"high":29.78,"low":29.39,"close":29.5,"volume":15541885,"rsi_14":49.75,"sma_20":29.64,"sma_60":29.5,"sma_120":29.06},{"date":"2026-10-15","open":29.37,"high":29.66,"low":29.3,"close":29.63,"volume":18942395,"rsi_14":48.73,"sma_20":29.66,"sma_60":29.51,"sma_120":29.07},{"date":"2026-10-16","open":29.7,"high":29.7,"low":29.17,"close":29.28,"volume":21642974,"rsi_14":46.63,"sma_20":29.65,"sma_60":29.52,"sma_120":29.09},{"date":"2026-10-19","open":29.43,"high":29.55,"low":29.36,"close":29.4,"volume":16530933,"rsi_14":50.0,"sma_20":29.63,"sma_60":29.54,"sma_120":29.1},{"date":"2026-10-20","open":29.38,"high":29.65,"low":29.32,"close":29.51,"volume":21314553,"rsi_14":54.75,"sma_20":29.61,"sma_60":29.55,"sma_120":29.12},{"date":"2026-10-21","open":29.63,"high":29.75,"low":29.52,"close":29.69,"volume":14622589,"rsi_14":56.43,"sma_20":29.62,"sma_60":29.57,"sma_120":29.14},{"date":"2026-10-22","open":29.43,"high":29.48,"low":29.23,"close":29.34,"volume":19247767,"rsi_14":44.44,"sma_20":29.61,"sma_60":29.59,"sma_120":29.15},{"date":"2026-10-23","open":29.34,"high":29.34,"low":29.2,"close":29.2,"volume":0,"rsi_14":44.44,"sma_20":29.61,"sma_60":29.59,"sma_120":29.15}],"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. Broad Market ETF","phase":"above-fold","symbol_resolved":true}