{"status":"ok","report":{"etf":{"aum":94946206000.0,"as_of":"2026-07-04","issuer":"Schwab ETFs","source":"yfinance","category":"Large Value","holdings":[{"name":"Qualcomm Inc","ticker":"QCOM","weight":6.73},{"name":"Texas Instruments Inc","ticker":"TXN","weight":5.9},{"name":"UnitedHealth Group Inc","ticker":"UNH","weight":5.09},{"name":"Coca-Cola Co","ticker":"KO","weight":3.95},{"name":"Merck & Co Inc","ticker":"MRK","weight":3.86},{"name":"Chevron Corp","ticker":"CVX","weight":3.83},{"name":"Verizon Communications Inc","ticker":"VZ","weight":3.65},{"name":"Procter & Gamble Co","ticker":"PG","weight":3.54},{"name":"ConocoPhillips","ticker":"COP","weight":3.51},{"name":"Amgen Inc","ticker":"AMGN","weight":3.47}],"base_index":"Dow Jones US Dividend 100","aum_display":"$94.95B","expense_ratio":0.06,"dividend_yield":3.25,"holdings_count":10,"tracking_error":null},"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:20.992527+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":87.4,"direction":null,"percentile":87},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.7,"direction":"higher_better","percentile":67}],"summary":"RSI 87","percentile":75}},"is_etf":true,"signals":[],"summary":"Schwab U.S. Dividend Equity ETF(SCHD)은(는) Dow Jones US Dividend 100를 추종하는 ETF입니다, 순자산 $94.95B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.12%","value_pct":3.12},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.1228},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.29586541395700294,"grade":"C","trend":"상승","atr_14":0.361421428571429,"rsi_14":87.41258741258737,"sma_20":33.45825000000001,"sma_60":34.00691666666667,"comment":"상승 추세, RSI 87","analysis":"RSI(14) 87.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.30)가 시그널선(0.03)을 상회합니다(골든크로스). SMA20 33, SMA60 34 — 혼조세입니다. 볼린저밴드 32~35 (현재 위치 110%).","bb_lower":31.836173321787783,"bb_upper":35.08032667821223,"macd_signal":0.025357668292569066},"change_pct":2.14,"chart_data":[{"date":"2024-10-23","open":26.51,"high":26.65,"low":26.38,"close":26.52,"volume":11877000,"rsi_14":54.29,"sma_20":27.3,"sma_60":26.61,"sma_120":25.77},{"date":"2024-10-24","open":26.64,"high":26.66,"low":26.47,"close":26.57,"volume":8814500,"rsi_14":52.89,"sma_20":27.32,"sma_60":26.63,"sma_120":25.79},{"date":"2024-10-25","open":26.66,"high":26.7,"low":26.38,"close":26.4,"volume":9305200,"rsi_14":51.24,"sma_20":27.32,"sma_60":26.64,"sma_120":25.81},{"date":"2024-10-28","open":26.45,"high":26.57,"low":26.41,"close":26.56,"volume":10346800,"rsi_14":56.21,"sma_20":27.33,"sma_60":26.67,"sma_120":25.83},{"date":"2024-10-29","open":26.43,"high":26.46,"low":26.32,"close":26.35,"volume":10209700,"rsi_14":44.64,"sma_20":27.32,"sma_60":26.7,"sma_120":25.85},{"date":"2024-10-30","open":26.31,"high":26.51,"low":26.28,"close":26.43,"volume":10503900,"rsi_14":49.36,"sma_20":27.32,"sma_60":26.73,"sma_120":25.87},{"date":"2024-10-31","open":26.44,"high":26.62,"low":26.44,"close":26.48,"volume":10905200,"rsi_14":41.44,"sma_20":27.33,"sma_60":26.77,"sma_120":25.89},{"date":"2024-11-01","open":26.54,"high":26.62,"low":26.33,"close":26.36,"volume":9374000,"rsi_14":33.52,"sma_20":27.32,"sma_60":26.79,"sma_120":25.91},{"date":"2024-11-04","open":26.4,"high":26.5,"low":26.29,"close":26.38,"volume":10761000,"rsi_14":37.06,"sma_20":27.32,"sma_60":26.82,"sma_120":25.92},{"date":"2024-11-05","open":26.4,"high":26.62,"low":26.33,"close":26.62,"volume":10098100,"rsi_14":37.79,"sma_20":27.34,"sma_60":26.85,"sma_120":25.94},{"date":"2024-11-06","open":27.21,"high":27.31,"low":27.0,"close":27.24,"volume":16061100,"rsi_14":54.85,"sma_20":27.37,"sma_60":26.89,"sma_120":25.96},{"date":"2024-11-07","open":27.29,"high":27.3,"low":27.08,"close":27.11,"volume":13223300,"rsi_14":52.0,"sma_20":27.41,"sma_60":26.93,"sma_120":25.99},{"date":"2024-11-08","open":27.21,"high":27.33,"low":27.11,"close":27.27,"volume":11674000,"rsi_14":63.09,"sma_20":27.43,"sma_60":26.96,"sma_120":26.01},{"date":"2024-11-11","open":27.41,"high":27.53,"low":27.33,"close":27.35,"volume":11164700,"rsi_14":68.28,"sma_20":27.46,"sma_60":27.0,"sma_120":26.04},{"date":"2024-11-12","open":27.38,"high":27.39,"low":27.1,"close":27.11,"volume":13235500,"rsi_14":62.75,"sma_20":27.47,"sma_60":27.02,"sma_120":26.06},{"date":"2024-11-13","open":27.17,"high":27.25,"low":27.08,"close":27.21,"volume":10503000,"rsi_14":63.49,"sma_20":27.48,"sma_60":27.05,"sma_120":26.09},{"date":"2024-11-14","open":27.23,"high":27.24,"low":27.05,"close":27.09,"volume":8902300,"rsi_14":64.78,"sma_20":27.49,"sma_60":27.08,"sma_120":26.12},{"date":"2024-11-15","open":27.02,"high":27.04,"low":26.81,"close":26.85,"volume":12549300,"rsi_14":56.08,"sma_20":27.48,"sma_60":27.1,"sma_120":26.14},{"date":"2024-11-18","open":26.9,"high":27.05,"low":26.86,"close":27.0,"volume":11084400,"rsi_14":64.11,"sma_20":27.49,"sma_60":27.12,"sma_120":26.17},{"date":"2024-11-19","open":26.85,"high":26.94,"low":26.71,"close":26.86,"volume":11657500,"rsi_14":59.06,"sma_20":27.51,"sma_60":27.14,"sma_120":26.2},{"date":"2024-11-20","open":26.87,"high":26.95,"low":26.73,"close":26.93,"volume":9201500,"rsi_14":59.38,"sma_20":27.53,"sma_60":27.15,"sma_120":26.22},{"date":"2024-11-21","open":26.96,"high":27.24,"low":26.9,"close":27.18,"volume":11132500,"rsi_14":66.3,"sma_20":27.56,"sma_60":27.18,"sma_120":26.25},{"date":"2024-11-22","open":27.21,"high":27.56,"low":27.21,"close":27.53,"volume":12227600,"rsi_14":70.07,"sma_20":27.62,"sma_60":27.2,"sma_120":26.28},{"date":"2024-11-25","open":27.71,"high":27.87,"low":27.62,"close":27.68,"volume":12321533,"rsi_14":80.3,"sma_20":28.44,"sma_60":27.56,"sma_120":26.32},{"date":"2024-11-26","open":27.65,"high":27.65,"low":27.42,"close":27.62,"volume":11306606,"rsi_14":95.39,"sma_20":28.97,"sma_60":27.89,"sma_120":26.36},{"date":"2024-11-27","open":27.69,"high":27.78,"low":27.59,"close":27.61,"volume":10547529,"rsi_14":0.0,"sma_20":29.46,"sma_60":28.17,"sma_120":26.41},{"date":"2024-11-29","open":27.66,"high":27.74,"low":27.61,"close":27.7,"volume":7670542,"rsi_14":90.0,"sma_20":29.47,"sma_60":28.45,"sma_120":26.45},{"date":"2024-12-02","open":27.7,"high":27.72,"low":27.4,"close":27.52,"volume":15555664,"rsi_14":32.14,"sma_20":29.44,"sma_60":28.66,"sma_120":26.49},{"date":"2024-12-03","open":27.55,"high":27.57,"low":27.36,"close":27.37,"volume":13097852,"rsi_14":0.0,"sma_20":29.34,"sma_60":28.89,"sma_120":26.53},{"date":"2024-12-04","open":27.33,"high":27.38,"low":27.03,"close":27.14,"volume":16023901,"rsi_14":0.0,"sma_20":29.14,"sma_60":29.07,"sma_120":26.57},{"date":"2024-12-05","open":27.16,"high":27.25,"low":27.11,"close":27.15,"volume":12749245,"rsi_14":4.0,"sma_20":29.02,"sma_60":29.2,"sma_120":26.61},{"date":"2024-12-06","open":27.19,"high":27.24,"low":26.97,"close":27.03,"volume":12671878,"rsi_14":7.14,"sma_20":28.94,"sma_60":29.26,"sma_120":26.64},{"date":"2024-12-09","open":27.11,"high":27.21,"low":26.97,"close":27.0,"volume":19540740,"rsi_14":0.0,"sma_20":28.89,"sma_60":29.21,"sma_120":26.68},{"date":"2024-12-10","open":27.0,"high":27.06,"low":26.8,"close":26.9,"volume":17528950,"rsi_14":0.0,"sma_20":28.83,"sma_60":29.13,"sma_120":26.71},{"date":"2024-12-11","open":26.97,"high":26.97,"low":26.73,"close":26.74,"volume":15896091,"rsi_14":0.0,"sma_20":28.73,"sma_60":29.04,"sma_120":26.75},{"date":"2024-12-12","open":26.78,"high":26.8,"low":26.65,"close":26.7,"volume":14370717,"rsi_14":0.0,"sma_20":28.53,"sma_60":28.89,"sma_120":26.77},{"date":"2024-12-13","open":26.68,"high":26.71,"low":26.51,"close":26.63,"volume":16919650,"rsi_14":0.0,"sma_20":28.33,"sma_60":28.75,"sma_120":26.8},{"date":"2024-12-16","open":26.62,"high":26.66,"low":26.36,"close":26.38,"volume":24794000,"rsi_14":0.0,"sma_20":28.17,"sma_60":28.61,"sma_120":26.83},{"date":"2024-12-17","open":26.35,"high":26.44,"low":26.23,"close":26.33,"volume":17417910,"rsi_14":0.0,"sma_20":28.04,"sma_60":28.47,"sma_120":26.85},{"date":"2024-12-18","open":26.32,"high":26.35,"low":25.61,"close":25.64,"volume":20343971,"rsi_14":0.0,"sma_20":27.87,"sma_60":28.33,"sma_120":26.87},{"date":"2024-12-19","open":25.79,"high":25.9,"low":25.47,"close":25.49,"volume":22797673,"rsi_14":0.0,"sma_20":27.53,"sma_60":28.12,"sma_120":26.89},{"date":"2024-12-20","open":25.47,"high":25.95,"low":25.44,"close":25.83,"volume":35339507,"rsi_14":70.59,"sma_20":27.22,"sma_60":27.91,"sma_120":26.92},{"date":"2024-12-23","open":25.78,"high":25.93,"low":25.64,"close":25.91,"volume":22013796,"rsi_14":100.0,"sma_20":27.12,"sma_60":27.74,"sma_120":26.94},{"date":"2024-12-24","open":25.89,"high":26.11,"low":25.83,"close":26.11,"volume":9522506,"rsi_14":100.0,"sma_20":27.24,"sma_60":27.62,"sma_120":26.96},{"date":"2024-12-26","open":26.01,"high":26.15,"low":25.96,"close":26.12,"volume":14137693,"rsi_14":100.0,"sma_20":27.43,"sma_60":27.54,"sma_120":26.99},{"date":"2024-12-27","open":25.99,"high":26.18,"low":25.87,"close":26.0,"volume":16074005,"rsi_14":7.69,"sma_20":27.53,"sma_60":27.48,"sma_120":27.01},{"date":"2024-12-30","open":25.86,"high":25.86,"low":25.61,"close":25.78,"volume":16946416,"rsi_14":0.0,"sma_20":27.53,"sma_60":27.41,"sma_120":27.03},{"date":"2024-12-31","open":25.82,"high":25.92,"low":25.71,"close":25.86,"volume":13234120,"rsi_14":27.27,"sma_20":27.41,"sma_60":27.34,"sma_120":27.05},{"date":"2025-01-02","open":26.0,"high":26.07,"low":25.7,"close":25.81,"volume":17005241,"rsi_14":60.0,"sma_20":27.27,"sma_60":27.36,"sma_120":27.07},{"date":"2025-01-03","open":25.89,"high":26.01,"low":25.75,"close":25.98,"volume":11470511,"rsi_14":75.0,"sma_20":27.34,"sma_60":27.4,"sma_120":27.09},{"date":"2025-01-06","open":26.0,"high":26.1,"low":25.79,"close":25.82,"volume":22820266,"rsi_14":51.43,"sma_20":27.34,"sma_60":27.4,"sma_120":27.1},{"date":"2025-01-07","open":25.92,"high":26.05,"low":25.72,"close":25.81,"volume":16406039,"rsi_14":0.0,"sma_20":27.33,"sma_60":27.39,"sma_120":27.11},{"date":"2025-01-08","open":25.75,"high":25.87,"low":25.6,"close":25.86,"volume":13723644,"rsi_14":85.71,"sma_20":27.31,"sma_60":27.37,"sma_120":27.12},{"date":"2025-01-10","open":25.79,"high":25.8,"low":25.5,"close":25.57,"volume":22011173,"rsi_14":16.22,"sma_20":27.27,"sma_60":27.33,"sma_120":27.13},{"date":"2025-01-13","open":25.53,"high":25.87,"low":25.52,"close":25.84,"volume":17826414,"rsi_14":48.33,"sma_20":27.2,"sma_60":27.27,"sma_120":27.14},{"date":"2025-01-14","open":25.95,"high":26.06,"low":25.84,"close":26.05,"volume":14077423,"rsi_14":100.0,"sma_20":27.29,"sma_60":27.3,"sma_120":27.16},{"date":"2025-01-15","open":26.38,"high":26.45,"low":26.23,"close":26.34,"volume":12225320,"rsi_14":100.0,"sma_20":27.56,"sma_60":27.36,"sma_120":27.17},{"date":"2025-01-16","open":26.25,"high":26.36,"low":26.12,"close":26.35,"volume":13454449,"rsi_14":100.0,"sma_20":27.73,"sma_60":27.42,"sma_120":27.19},{"date":"2025-01-17","open":26.46,"high":26.52,"low":26.38,"close":26.5,"volume":15361450,"rsi_14":100.0,"sma_20":27.88,"sma_60":27.49,"sma_120":27.21},{"date":"2025-01-21","open":26.56,"high":26.78,"low":26.56,"close":26.71,"volume":21390223,"rsi_14":100.0,"sma_20":28.02,"sma_60":27.6,"sma_120":27.22},{"date":"2025-01-22","open":26.65,"high":26.65,"low":26.43,"close":26.43,"volume":15660854,"rsi_14":43.4,"sma_20":28.05,"sma_60":27.68,"sma_120":27.24},{"date":"2025-01-23","open":26.47,"high":26.61,"low":26.42,"close":26.59,"volume":14818679,"rsi_14":36.17,"sma_20":28.07,"sma_60":27.78,"sma_120":27.25},{"date":"2025-01-24","open":26.53,"high":26.63,"low":26.51,"close":26.57,"volume":11739412,"rsi_14":89.47,"sma_20":28.03,"sma_60":27.89,"sma_120":27.27},{"date":"2025-01-27","open":26.66,"high":26.93,"low":26.65,"close":26.93,"volume":21061083,"rsi_14":95.0,"sma_20":28.21,"sma_60":28.01,"sma_120":27.29},{"date":"2025-01-28","open":26.81,"high":26.87,"low":26.53,"close":26.57,"volume":14748435,"rsi_14":50.0,"sma_20":28.2,"sma_60":28.06,"sma_120":27.32},{"date":"2025-01-29","open":26.59,"high":26.71,"low":26.47,"close":26.52,"volume":11720261,"rsi_14":0.0,"sma_20":28.16,"sma_60":28.08,"sma_120":27.34},{"date":"2025-01-30","open":26.51,"high":26.59,"low":26.33,"close":26.49,"volume":15498855,"rsi_14":0.0,"sma_20":28.07,"sma_60":28.09,"sma_120":27.36},{"date":"2025-01-31","open":26.52,"high":26.59,"low":26.29,"close":26.35,"volume":15449687,"rsi_14":0.0,"sma_20":28.01,"sma_60":28.09,"sma_120":27.38},{"date":"2025-02-03","open":26.07,"high":26.34,"low":25.94,"close":26.24,"volume":19749139,"rsi_14":0.0,"sma_20":27.92,"sma_60":28.06,"sma_120":27.4},{"date":"2025-02-04","open":26.18,"high":26.32,"low":26.14,"close":26.28,"volume":11507184,"rsi_14":26.67,"sma_20":27.83,"sma_60":28.02,"sma_120":27.42},{"date":"2025-02-05","open":26.33,"high":26.47,"low":26.24,"close":26.46,"volume":10937263,"rsi_14":100.0,"sma_20":27.77,"sma_60":27.99,"sma_120":27.44},{"date":"2025-02-06","open":26.49,"high":26.51,"low":26.18,"close":26.27,"volume":13421988,"rsi_14":48.72,"sma_20":27.82,"sma_60":27.97,"sma_120":27.46},{"date":"2025-02-07","open":26.32,"high":26.34,"low":26.05,"close":26.09,"volume":14969996,"rsi_14":0.0,"sma_20":27.81,"sma_60":27.91,"sma_120":27.47},{"date":"2025-02-10","open":26.2,"high":26.22,"low":26.03,"close":26.2,"volume":11902596,"rsi_14":38.71,"sma_20":27.73,"sma_60":27.83,"sma_120":27.48},{"date":"2025-02-11","open":26.18,"high":26.38,"low":26.14,"close":26.38,"volume":11203759,"rsi_14":100.0,"sma_20":27.66,"sma_60":27.79,"sma_120":27.5},{"date":"2025-02-12","open":26.13,"high":26.26,"low":26.08,"close":26.18,"volume":12124231,"rsi_14":46.34,"sma_20":27.71,"sma_60":27.77,"sma_120":27.51},{"date":"2025-02-13","open":26.28,"high":26.36,"low":26.18,"close":26.36,"volume":10936943,"rsi_14":47.62,"sma_20":27.79,"sma_60":27.76,"sma_120":27.52},{"date":"2025-02-14","open":26.38,"high":26.52,"low":26.28,"close":26.31,"volume":10062610,"rsi_14":76.92,"sma_20":27.77,"sma_60":27.76,"sma_120":27.53},{"date":"2025-02-18","open":26.33,"high":26.5,"low":26.26,"close":26.5,"volume":15611477,"rsi_14":76.92,"sma_20":27.88,"sma_60":27.78,"sma_120":27.55},{"date":"2025-02-19","open":26.46,"high":26.7,"low":26.42,"close":26.68,"volume":12266712,"rsi_14":100.0,"sma_20":28.0,"sma_60":27.82,"sma_120":27.56},{"date":"2025-02-20","open":26.65,"high":26.81,"low":26.59,"close":26.81,"volume":12605443,"rsi_14":100.0,"sma_20":28.17,"sma_60":27.89,"sma_120":27.57},{"date":"2025-02-21","open":26.84,"high":26.86,"low":26.68,"close":26.71,"volume":13856445,"rsi_14":56.0,"sma_20":28.24,"sma_60":27.96,"sma_120":27.59},{"date":"2025-02-24","open":26.75,"high":26.92,"low":26.68,"close":26.75,"volume":13681763,"rsi_14":31.25,"sma_20":28.26,"sma_60":28.02,"sma_120":27.6},{"date":"2025-02-25","open":26.84,"high":27.02,"low":26.84,"close":26.93,"volume":12774102,"rsi_14":100.0,"sma_20":28.31,"sma_60":28.1,"sma_120":27.61},{"date":"2025-02-26","open":26.89,"high":26.92,"low":26.59,"close":26.65,"volume":12881960,"rsi_14":38.78,"sma_20":28.29,"sma_60":28.15,"sma_120":27.63},{"date":"2025-02-27","open":26.66,"high":26.88,"low":26.63,"close":26.67,"volume":12408212,"rsi_14":6.25,"sma_20":28.25,"sma_60":28.19,"sma_120":27.64},{"date":"2025-02-28","open":26.75,"high":27.02,"low":26.6,"close":27.02,"volume":16590259,"rsi_14":100.0,"sma_20":28.29,"sma_60":28.27,"sma_120":27.66},{"date":"2025-03-03","open":27.05,"high":27.19,"low":26.7,"close":26.88,"volume":17881222,"rsi_14":72.55,"sma_20":28.38,"sma_60":28.3,"sma_120":27.68},{"date":"2025-03-04","open":26.8,"high":26.81,"low":26.37,"close":26.43,"volume":20158093,"rsi_14":0.0,"sma_20":28.37,"sma_60":28.3,"sma_120":27.69},{"date":"2025-03-05","open":26.36,"high":26.64,"low":26.24,"close":26.55,"volume":16031659,"rsi_14":21.31,"sma_20":28.25,"sma_60":28.26,"sma_120":27.7},{"date":"2025-03-06","open":26.46,"high":26.6,"low":26.31,"close":26.57,"volume":14871813,"rsi_14":100.0,"sma_20":28.09,"sma_60":28.24,"sma_120":27.72},{"date":"2025-03-07","open":26.53,"high":26.99,"low":26.52,"close":26.94,"volume":16558725,"rsi_14":100.0,"sma_20":28.2,"sma_60":28.24,"sma_120":27.74},{"date":"2025-03-10","open":26.81,"high":27.31,"low":26.69,"close":26.87,"volume":23321595,"rsi_14":82.98,"sma_20":28.32,"sma_60":28.24,"sma_120":27.75},{"date":"2025-03-11","open":26.79,"high":26.8,"low":26.18,"close":26.26,"volume":24564554,"rsi_14":0.0,"sma_20":28.3,"sma_60":28.24,"sma_120":27.76},{"date":"2025-03-12","open":26.17,"high":26.19,"low":25.85,"close":25.98,"volume":26655231,"rsi_14":0.0,"sma_20":28.13,"sma_60":28.18,"sma_120":27.77},{"date":"2025-03-13","open":26.0,"high":26.15,"low":25.78,"close":25.83,"volume":15121380,"rsi_14":0.0,"sma_20":27.77,"sma_60":28.07,"sma_120":27.77},{"date":"2025-03-14","open":25.91,"high":26.19,"low":25.83,"close":26.17,"volume":15167190,"rsi_14":70.0,"sma_20":27.47,"sma_60":27.94,"sma_120":27.78},{"date":"2025-03-17","open":26.16,"high":26.53,"low":26.15,"close":26.47,"volume":16046240,"rsi_14":100.0,"sma_20":27.56,"sma_60":27.89,"sma_120":27.78},{"date":"2025-03-18","open":26.46,"high":26.49,"low":26.33,"close":26.43,"volume":12625264,"rsi_14":88.89,"sma_20":27.68,"sma_60":27.88,"sma_120":27.79},{"date":"2025-03-19","open":26.45,"high":26.6,"low":26.32,"close":26.53,"volume":13079386,"rsi_14":73.33,"sma_20":27.87,"sma_60":27.87,"sma_120":27.8},{"date":"2025-03-20","open":26.41,"high":26.58,"low":26.37,"close":26.46,"volume":11317434,"rsi_14":57.89,"sma_20":27.97,"sma_60":27.84,"sma_120":27.81},{"date":"2025-03-21","open":26.36,"high":26.39,"low":26.14,"close":26.28,"volume":16883761,"rsi_14":0.0,"sma_20":27.96,"sma_60":27.78,"sma_120":27.82},{"date":"2025-03-24","open":26.39,"high":26.61,"low":26.35,"close":26.59,"volume":15452487,"rsi_14":63.46,"sma_20":27.93,"sma_60":27.8,"sma_120":27.83},{"date":"2025-03-25","open":26.58,"high":26.62,"low":26.27,"close":26.35,"volume":16456355,"rsi_14":56.9,"sma_20":27.9,"sma_60":27.86,"sma_120":27.83},{"date":"2025-03-26","open":26.47,"high":26.69,"low":26.43,"close":26.55,"volume":17417360,"rsi_14":0.0,"sma_20":27.9,"sma_60":27.9,"sma_120":27.84},{"date":"2025-03-27","open":26.58,"high":26.64,"low":26.41,"close":26.51,"volume":11448766,"rsi_14":0.0,"sma_20":27.83,"sma_60":27.91,"sma_120":27.84},{"date":"2025-03-28","open":26.51,"high":26.54,"low":26.24,"close":26.34,"volume":15661060,"rsi_14":0.0,"sma_20":27.78,"sma_60":27.89,"sma_120":27.85},{"date":"2025-03-31","open":26.26,"high":26.8,"low":26.26,"close":26.71,"volume":19019415,"rsi_14":69.09,"sma_20":27.74,"sma_60":27.86,"sma_120":27.85},{"date":"2025-04-01","open":26.69,"high":26.7,"low":26.43,"close":26.62,"volume":14702166,"rsi_14":80.85,"sma_20":27.77,"sma_60":27.85,"sma_120":27.86},{"date":"2025-04-02","open":26.48,"high":26.64,"low":26.36,"close":26.62,"volume":11923420,"rsi_14":0.0,"sma_20":27.9,"sma_60":27.84,"sma_120":27.87},{"date":"2025-04-03","open":26.14,"high":26.24,"low":25.51,"close":25.53,"volume":30584909,"rsi_14":0.0,"sma_20":27.84,"sma_60":27.82,"sma_120":27.86},{"date":"2025-04-04","open":25.05,"high":25.12,"low":24.1,"close":24.15,"volume":45530214,"rsi_14":0.0,"sma_20":27.34,"sma_60":27.66,"sma_120":27.85},{"date":"2025-04-07","open":23.5,"high":24.57,"low":23.1,"close":23.82,"volume":50085218,"rsi_14":0.0,"sma_20":26.42,"sma_60":27.34,"sma_120":27.83},{"date":"2025-04-08","open":24.3,"high":24.34,"low":22.92,"close":23.23,"volume":40098801,"rsi_14":0.0,"sma_20":25.48,"sma_60":26.99,"sma_120":27.8},{"date":"2025-04-09","open":22.84,"high":24.8,"low":22.8,"close":24.71,"volume":46103820,"rsi_14":71.43,"sma_20":24.85,"sma_60":26.62,"sma_120":27.78},{"date":"2025-04-10","open":24.37,"high":24.37,"low":23.22,"close":23.85,"volume":31358485,"rsi_14":63.27,"sma_20":25.05,"sma_60":26.39,"sma_120":27.76},{"date":"2025-04-11","open":23.84,"high":24.26,"low":23.53,"close":24.17,"volume":21685858,"rsi_14":26.83,"sma_20":25.14,"sma_60":26.07,"sma_120":27.74},{"date":"2025-04-14","open":24.46,"high":24.54,"low":24.18,"close":24.45,"volume":27320690,"rsi_14":100.0,"sma_20":25.34,"sma_60":25.77,"sma_120":27.72},{"date":"2025-04-15","open":24.44,"high":24.59,"low":24.23,"close":24.29,"volume":17240841,"rsi_14":63.83,"sma_20":25.33,"sma_60":25.5,"sma_120":27.71},{"date":"2025-04-16","open":24.31,"high":24.41,"low":23.87,"close":24.0,"volume":18600530,"rsi_14":0.0,"sma_20":25.44,"sma_60":25.29,"sma_120":27.69},{"date":"2025-04-17","open":24.08,"high":24.48,"low":24.06,"close":24.28,"volume":15390575,"rsi_14":49.15,"sma_20":25.32,"sma_60":25.23,"sma_120":27.67},{"date":"2025-04-21","open":24.17,"high":24.2,"low":23.65,"close":23.91,"volume":21932859,"rsi_14":42.65,"sma_20":25.2,"sma_60":25.28,"sma_120":27.65},{"date":"2025-04-22","open":23.99,"high":24.39,"low":23.99,"close":24.3,"volume":21483091,"rsi_14":51.25,"sma_20":25.26,"sma_60":25.35,"sma_120":27.64},{"date":"2025-04-23","open":24.5,"high":24.71,"low":24.15,"close":24.28,"volume":27870357,"rsi_14":95.35,"sma_20":25.31,"sma_60":25.32,"sma_120":27.63},{"date":"2025-04-24","open":24.36,"high":24.57,"low":24.19,"close":24.56,"volume":15485654,"rsi_14":93.55,"sma_20":25.53,"sma_60":25.39,"sma_120":27.61},{"date":"2025-04-25","open":24.5,"high":24.53,"low":24.27,"close":24.52,"volume":14346155,"rsi_14":87.88,"sma_20":25.61,"sma_60":25.42,"sma_120":27.6},{"date":"2025-04-28","open":24.54,"high":24.71,"low":24.42,"close":24.63,"volume":14821038,"rsi_14":75.0,"sma_20":25.72,"sma_60":25.45,"sma_120":27.59},{"date":"2025-04-29","open":24.47,"high":24.79,"low":24.47,"close":24.73,"volume":12637724,"rsi_14":100.0,"sma_20":25.79,"sma_60":25.52,"sma_120":27.58},{"date":"2025-04-30","open":24.63,"high":24.72,"low":24.27,"close":24.66,"volume":13636425,"rsi_14":58.82,"sma_20":25.84,"sma_60":25.58,"sma_120":27.57},{"date":"2025-05-01","open":24.55,"high":24.76,"low":24.42,"close":24.56,"volume":15470561,"rsi_14":0.0,"sma_20":25.8,"sma_60":25.64,"sma_120":27.56},{"date":"2025-05-02","open":24.83,"high":24.91,"low":24.68,"close":24.89,"volume":14242173,"rsi_14":76.09,"sma_20":25.87,"sma_60":25.74,"sma_120":27.54},{"date":"2025-05-05","open":24.78,"high":24.78,"low":24.59,"close":24.64,"volume":14148829,"rsi_14":57.38,"sma_20":25.86,"sma_60":25.78,"sma_120":27.52},{"date":"2025-05-06","open":24.57,"high":24.61,"low":24.36,"close":24.41,"volume":12092371,"rsi_14":0.0,"sma_20":25.83,"sma_60":25.79,"sma_120":27.5},{"date":"2025-05-07","open":24.47,"high":24.6,"low":24.36,"close":24.49,"volume":12965527,"rsi_14":26.47,"sma_20":25.77,"sma_60":25.78,"sma_120":27.48},{"date":"2025-05-08","open":24.57,"high":24.85,"low":24.5,"close":24.63,"volume":20045422,"rsi_14":100.0,"sma_20":25.65,"sma_60":25.78,"sma_120":27.47},{"date":"2025-05-09","open":24.73,"high":24.75,"low":24.55,"close":24.58,"volume":14195230,"rsi_14":73.68,"sma_20":25.67,"sma_60":25.78,"sma_120":27.45},{"date":"2025-05-12","open":25.11,"high":25.31,"low":25.08,"close":25.25,"volume":18699915,"rsi_14":93.33,"sma_20":25.99,"sma_60":25.84,"sma_120":27.44},{"date":"2025-05-13","open":25.24,"high":25.26,"low":25.11,"close":25.13,"volume":17389712,"rsi_14":85.37,"sma_20":26.18,"sma_60":25.9,"sma_120":27.42},{"date":"2025-05-14","open":25.09,"high":25.09,"low":24.81,"close":24.84,"volume":17297228,"rsi_14":0.0,"sma_20":26.23,"sma_60":25.92,"sma_120":27.41},{"date":"2025-05-15","open":24.84,"high":25.24,"low":24.83,"close":25.24,"volume":14411966,"rsi_14":57.53,"sma_20":26.24,"sma_60":25.97,"sma_120":27.4},{"date":"2025-05-16","open":25.26,"high":25.41,"low":25.16,"close":25.41,"volume":11779613,"rsi_14":100.0,"sma_20":26.36,"sma_60":26.08,"sma_120":27.39},{"date":"2025-05-19","open":25.26,"high":25.39,"low":25.16,"close":25.39,"volume":15067072,"rsi_14":90.0,"sma_20":26.54,"sma_60":26.19,"sma_120":27.38},{"date":"2025-05-20","open":25.37,"high":25.41,"low":25.22,"close":25.29,"volume":12280793,"rsi_14":0.0,"sma_20":26.55,"sma_60":26.28,"sma_120":27.37},{"date":"2025-05-21","open":25.17,"high":25.18,"low":24.84,"close":24.84,"volume":15842379,"rsi_14":0.0,"sma_20":26.35,"sma_60":26.31,"sma_120":27.34},{"date":"2025-05-22","open":24.82,"high":24.91,"low":24.61,"close":24.8,"volume":16081280,"rsi_14":0.0,"sma_20":26.22,"sma_60":26.33,"sma_120":27.31},{"date":"2025-05-23","open":24.63,"high":24.79,"low":24.54,"close":24.73,"volume":16065707,"rsi_14":0.0,"sma_20":26.1,"sma_60":26.3,"sma_120":27.28},{"date":"2025-05-27","open":24.9,"high":25.09,"low":24.8,"close":25.09,"volume":15919524,"rsi_14":84.44,"sma_20":26.04,"sma_60":26.26,"sma_120":27.25},{"date":"2025-05-28","open":25.1,"high":25.14,"low":24.82,"close":24.87,"volume":13190598,"rsi_14":62.3,"sma_20":26.06,"sma_60":26.26,"sma_120":27.22},{"date":"2025-05-29","open":24.93,"high":25.02,"low":24.73,"close":25.02,"volume":13897207,"rsi_14":39.47,"sma_20":26.09,"sma_60":26.24,"sma_120":27.2},{"date":"2025-05-30","open":24.95,"high":25.09,"low":24.83,"close":25.0,"volume":14779897,"rsi_14":88.24,"sma_20":26.16,"sma_60":26.2,"sma_120":27.18},{"date":"2025-06-02","open":25.05,"high":25.07,"low":24.77,"close":25.07,"volume":20610268,"rsi_14":80.0,"sma_20":26.15,"sma_60":26.15,"sma_120":27.15},{"date":"2025-06-03","open":25.03,"high":25.3,"low":24.9,"close":25.26,"volume":12717005,"rsi_14":100.0,"sma_20":26.29,"sma_60":26.14,"sma_120":27.13},{"date":"2025-06-04","open":25.29,"high":25.37,"low":25.11,"close":25.11,"volume":11733376,"rsi_14":55.88,"sma_20":26.33,"sma_60":26.18,"sma_120":27.11},{"date":"2025-06-05","open":25.18,"high":25.19,"low":25.0,"close":25.05,"volume":18942060,"rsi_14":0.0,"sma_20":26.31,"sma_60":26.21,"sma_120":27.09},{"date":"2025-06-06","open":25.25,"high":25.4,"low":25.2,"close":25.35,"volume":10658887,"rsi_14":83.78,"sma_20":26.36,"sma_60":26.27,"sma_120":27.08},{"date":"2025-06-09","open":25.41,"high":25.58,"low":25.36,"close":25.46,"volume":13743043,"rsi_14":100.0,"sma_20":26.49,"sma_60":26.32,"sma_120":27.06},{"date":"2025-06-10","open":25.53,"high":25.87,"low":25.52,"close":25.74,"volume":12688148,"rsi_14":100.0,"sma_20":26.72,"sma_60":26.42,"sma_120":27.05},{"date":"2025-06-11","open":25.78,"high":25.78,"low":25.56,"close":25.66,"volume":13813014,"rsi_14":76.92,"sma_20":26.83,"sma_60":26.5,"sma_120":27.05},{"date":"2025-06-12","open":25.63,"high":25.81,"low":25.51,"close":25.81,"volume":10552308,"rsi_14":64.0,"sma_20":26.94,"sma_60":26.6,"sma_120":27.04},{"date":"2025-06-13","open":25.8,"high":25.89,"low":25.63,"close":25.69,"volume":21328350,"rsi_14":57.14,"sma_20":26.93,"sma_60":26.66,"sma_120":27.04},{"date":"2025-06-16","open":25.76,"high":25.86,"low":25.64,"close":25.71,"volume":13918226,"rsi_14":14.29,"sma_20":26.94,"sma_60":26.73,"sma_120":27.04},{"date":"2025-06-17","open":25.69,"high":25.73,"low":25.49,"close":25.52,"volume":12383746,"rsi_14":9.09,"sma_20":26.84,"sma_60":26.78,"sma_120":27.03},{"date":"2025-06-18","open":25.55,"high":25.59,"low":25.41,"close":25.45,"volume":13837384,"rsi_14":0.0,"sma_20":26.75,"sma_60":26.81,"sma_120":27.03},{"date":"2025-06-20","open":25.55,"high":25.62,"low":25.46,"close":25.5,"volume":14262291,"rsi_14":42.86,"sma_20":26.68,"sma_60":26.83,"sma_120":27.02},{"date":"2025-06-23","open":25.58,"high":25.66,"low":25.35,"close":25.5,"volume":18943815,"rsi_14":100.0,"sma_20":26.68,"sma_60":26.83,"sma_120":27.01},{"date":"2025-06-24","open":25.49,"high":25.6,"low":25.45,"close":25.54,"volume":19845107,"rsi_14":100.0,"sma_20":26.69,"sma_60":26.81,"sma_120":27.01},{"date":"2025-06-25","open":25.5,"high":25.5,"low":25.23,"close":25.27,"volume":20744073,"rsi_14":6.9,"sma_20":26.69,"sma_60":26.79,"sma_120":27.0},{"date":"2025-06-26","open":25.34,"high":25.48,"low":25.34,"close":25.46,"volume":17013554,"rsi_14":26.03,"sma_20":26.52,"sma_60":26.7,"sma_120":26.99},{"date":"2025-06-27","open":25.47,"high":25.57,"low":25.35,"close":25.46,"volume":20889891,"rsi_14":100.0,"sma_20":26.41,"sma_60":26.64,"sma_120":26.98},{"date":"2025-06-30","open":25.48,"high":25.59,"low":25.44,"close":25.56,"volume":24163700,"rsi_14":100.0,"sma_20":26.35,"sma_60":26.58,"sma_120":26.97},{"date":"2025-07-01","open":25.55,"high":26.28,"low":25.54,"close":26.09,"volume":25633372,"rsi_14":100.0,"sma_20":26.66,"sma_60":26.59,"sma_120":26.97},{"date":"2025-07-02","open":26.17,"high":26.35,"low":26.09,"close":26.34,"volume":15531905,"rsi_14":100.0,"sma_20":26.98,"sma_60":26.66,"sma_120":26.97},{"date":"2025-07-03","open":26.39,"high":26.43,"low":26.31,"close":26.38,"volume":8818656,"rsi_14":100.0,"sma_20":27.25,"sma_60":26.74,"sma_120":26.97},{"date":"2025-07-07","open":26.31,"high":26.32,"low":25.95,"close":26.1,"volume":15913262,"rsi_14":12.12,"sma_20":27.24,"sma_60":26.78,"sma_120":26.97},{"date":"2025-07-08","open":26.07,"high":26.43,"low":26.04,"close":26.35,"volume":14732805,"rsi_14":47.27,"sma_20":27.24,"sma_60":26.87,"sma_120":26.97},{"date":"2025-07-09","open":26.38,"high":26.44,"low":26.18,"close":26.32,"volume":14405259,"rsi_14":89.66,"sma_20":27.23,"sma_60":26.99,"sma_120":26.97},{"date":"2025-07-10","open":26.28,"high":26.62,"low":26.21,"close":26.54,"volume":13643232,"rsi_14":88.0,"sma_20":27.38,"sma_60":27.12,"sma_120":26.97},{"date":"2025-07-11","open":26.43,"high":26.45,"low":26.28,"close":26.36,"volume":14040444,"rsi_14":55.0,"sma_20":27.38,"sma_60":27.23,"sma_120":26.97},{"date":"2025-07-14","open":26.35,"high":26.41,"low":26.17,"close":26.34,"volume":16559018,"rsi_14":0.0,"sma_20":27.38,"sma_60":27.29,"sma_120":26.96},{"date":"2025-07-15","open":26.31,"high":26.36,"low":25.92,"close":25.92,"volume":16833365,"rsi_14":0.0,"sma_20":27.34,"sma_60":27.29,"sma_120":26.95},{"date":"2025-07-16","open":25.95,"high":26.04,"low":25.75,"close":25.98,"volume":16183556,"rsi_14":12.0,"sma_20":27.14,"sma_60":27.25,"sma_120":26.94},{"date":"2025-07-17","open":25.96,"high":26.22,"low":25.96,"close":26.18,"volume":14577968,"rsi_14":100.0,"sma_20":27.01,"sma_60":27.21,"sma_120":26.93},{"date":"2025-07-18","open":26.31,"high":26.32,"low":26.0,"close":26.06,"volume":13196852,"rsi_14":63.64,"sma_20":26.99,"sma_60":27.2,"sma_120":26.92},{"date":"2025-07-21","open":26.14,"high":26.19,"low":25.98,"close":26.0,"volume":13098554,"rsi_14":0.0,"sma_20":27.04,"sma_60":27.18,"sma_120":26.91},{"date":"2025-07-22","open":25.95,"high":26.29,"low":25.92,"close":26.28,"volume":12718613,"rsi_14":80.56,"sma_20":27.04,"sma_60":27.14,"sma_120":26.9},{"date":"2025-07-23","open":26.28,"high":26.44,"low":26.22,"close":26.41,"volume":16834899,"rsi_14":100.0,"sma_20":27.09,"sma_60":27.12,"sma_120":26.9},{"date":"2025-07-24","open":26.34,"high":26.44,"low":26.26,"close":26.31,"volume":14200188,"rsi_14":58.33,"sma_20":27.22,"sma_60":27.12,"sma_120":26.89},{"date":"2025-07-25","open":26.35,"high":26.37,"low":26.16,"close":26.35,"volume":16852690,"rsi_14":28.57,"sma_20":27.32,"sma_60":27.14,"sma_120":26.89},{"date":"2025-07-28","open":26.36,"high":26.37,"low":26.2,"close":26.24,"volume":14874435,"rsi_14":25.0,"sma_20":27.27,"sma_60":27.17,"sma_120":26.88},{"date":"2025-07-29","open":26.19,"high":26.23,"low":26.06,"close":26.21,"volume":13146972,"rsi_14":0.0,"sma_20":27.23,"sma_60":27.19,"sma_120":26.88},{"date":"2025-07-30","open":26.21,"high":26.21,"low":25.79,"close":25.89,"volume":23968385,"rsi_14":0.0,"sma_20":27.2,"sma_60":27.19,"sma_120":26.87},{"date":"2025-07-31","open":25.72,"high":25.91,"low":25.5,"close":25.57,"volume":19727463,"rsi_14":0.0,"sma_20":27.03,"sma_60":27.15,"sma_120":26.86},{"date":"2025-08-01","open":25.55,"high":25.59,"low":25.29,"close":25.45,"volume":17759276,"rsi_14":0.0,"sma_20":26.78,"sma_60":27.1,"sma_120":26.85},{"date":"2025-08-04","open":25.48,"high":25.68,"low":25.46,"close":25.67,"volume":20330456,"rsi_14":65.71,"sma_20":26.55,"sma_60":27.01,"sma_120":26.84},{"date":"2025-08-05","open":25.67,"high":25.81,"low":25.6,"close":25.8,"volume":15668176,"rsi_14":100.0,"sma_20":26.51,"sma_60":26.93,"sma_120":26.83},{"date":"2025-08-06","open":25.84,"high":25.88,"low":25.69,"close":25.74,"volume":16556083,"rsi_14":68.42,"sma_20":26.6,"sma_60":26.86,"sma_120":26.82},{"date":"2025-08-07","open":25.85,"high":25.97,"low":25.65,"close":25.81,"volume":13395310,"rsi_14":53.85,"sma_20":26.69,"sma_60":26.79,"sma_120":26.81},{"date":"2025-08-08","open":25.86,"high":26.03,"low":25.85,"close":25.93,"volume":13659955,"rsi_14":100.0,"sma_20":26.73,"sma_60":26.74,"sma_120":26.81},{"date":"2025-08-11","open":25.99,"high":26.13,"low":25.77,"close":25.85,"volume":17459186,"rsi_14":59.09,"sma_20":26.78,"sma_60":26.7,"sma_120":26.8},{"date":"2025-08-12","open":25.92,"high":26.16,"low":25.89,"close":26.14,"volume":13897523,"rsi_14":77.5,"sma_20":26.93,"sma_60":26.73,"sma_120":26.79},{"date":"2025-08-13","open":26.18,"high":26.51,"low":26.13,"close":26.49,"volume":16076997,"rsi_14":100.0,"sma_20":27.13,"sma_60":26.84,"sma_120":26.78},{"date":"2025-08-14","open":26.32,"high":26.41,"low":26.21,"close":26.38,"volume":14665842,"rsi_14":75.0,"sma_20":27.31,"sma_60":26.94,"sma_120":26.77},{"date":"2025-08-15","open":26.41,"high":26.46,"low":26.29,"close":26.37,"volume":14205746,"rsi_14":0.0,"sma_20":27.37,"sma_60":27.02,"sma_120":26.77},{"date":"2025-08-18","open":26.36,"high":26.41,"low":26.27,"close":26.3,"volume":12751597,"rsi_14":0.0,"sma_20":27.31,"sma_60":27.08,"sma_120":26.76},{"date":"2025-08-19","open":26.33,"high":26.65,"low":26.33,"close":26.48,"volume":12997085,"rsi_14":73.08,"sma_20":27.35,"sma_60":27.17,"sma_120":26.75},{"date":"2025-08-20","open":26.51,"high":26.72,"low":26.49,"close":26.54,"volume":16734864,"rsi_14":100.0,"sma_20":27.41,"sma_60":27.25,"sma_120":26.74},{"date":"2025-08-21","open":26.5,"high":26.62,"low":26.43,"close":26.55,"volume":9865388,"rsi_14":100.0,"sma_20":27.5,"sma_60":27.33,"sma_120":26.74},{"date":"2025-08-22","open":26.66,"high":27.04,"low":26.66,"close":26.96,"volume":15118583,"rsi_14":100.0,"sma_20":27.67,"sma_60":27.45,"sma_120":26.73},{"date":"2025-08-25","open":26.95,"high":26.95,"low":26.77,"close":26.79,"volume":12613175,"rsi_14":70.49,"sma_20":27.76,"sma_60":27.51,"sma_120":26.73},{"date":"2025-08-26","open":26.78,"high":26.85,"low":26.69,"close":26.77,"volume":16407556,"rsi_14":0.0,"sma_20":27.82,"sma_60":27.55,"sma_120":26.73},{"date":"2025-08-27","open":26.75,"high":26.95,"low":26.73,"close":26.89,"volume":11516161,"rsi_14":85.71,"sma_20":27.8,"sma_60":27.61,"sma_120":26.73},{"date":"2025-08-28","open":26.93,"high":26.95,"low":26.69,"close":26.84,"volume":11793916,"rsi_14":70.59,"sma_20":27.82,"sma_60":27.68,"sma_120":26.72},{"date":"2025-08-29","open":26.84,"high":27.0,"low":26.83,"close":26.94,"volume":13211214,"rsi_14":66.67,"sma_20":27.87,"sma_60":27.74,"sma_120":26.72},{"date":"2025-09-02","open":26.91,"high":26.96,"low":26.72,"close":26.86,"volume":18420582,"rsi_14":55.56,"sma_20":27.86,"sma_60":27.79,"sma_120":26.72},{"date":"2025-09-03","open":26.77,"high":26.87,"low":26.53,"close":26.63,"volume":17285912,"rsi_14":0.0,"sma_20":27.78,"sma_60":27.8,"sma_120":26.72},{"date":"2025-09-04","open":26.64,"high":26.72,"low":26.54,"close":26.71,"volume":13419731,"rsi_14":27.27,"sma_20":27.73,"sma_60":27.81,"sma_120":26.72},{"date":"2025-09-05","open":26.69,"high":26.85,"low":26.53,"close":26.67,"volume":15327793,"rsi_14":64.29,"sma_20":27.69,"sma_60":27.79,"sma_120":26.72},{"date":"2025-09-08","open":26.63,"high":26.64,"low":26.31,"close":26.47,"volume":18249743,"rsi_14":0.0,"sma_20":27.64,"sma_60":27.76,"sma_120":26.72},{"date":"2025-09-09","open":26.44,"high":26.57,"low":26.44,"close":26.48,"volume":18576609,"rsi_14":4.76,"sma_20":27.57,"sma_60":27.72,"sma_120":26.72},{"date":"2025-09-10","open":26.45,"high":26.57,"low":26.31,"close":26.53,"volume":16572077,"rsi_14":100.0,"sma_20":27.5,"sma_60":27.68,"sma_120":26.71},{"date":"2025-09-11","open":26.54,"high":26.77,"low":26.5,"close":26.74,"volume":13521539,"rsi_14":100.0,"sma_20":27.48,"sma_60":27.65,"sma_120":26.71},{"date":"2025-09-12","open":26.71,"high":26.75,"low":26.51,"close":26.51,"volume":14967602,"rsi_14":47.83,"sma_20":27.56,"sma_60":27.62,"sma_120":26.71},{"date":"2025-09-15","open":26.55,"high":26.55,"low":26.32,"close":26.38,"volume":18547616,"rsi_14":0.0,"sma_20":27.56,"sma_60":27.57,"sma_120":26.7},{"date":"2025-09-16","open":26.41,"high":26.53,"low":26.33,"close":26.45,"volume":19907661,"rsi_14":36.36,"sma_20":27.49,"sma_60":27.53,"sma_120":26.7},{"date":"2025-09-17","open":26.46,"high":26.76,"low":26.39,"close":26.5,"volume":21748082,"rsi_14":100.0,"sma_20":27.41,"sma_60":27.51,"sma_120":26.69},{"date":"2025-09-18","open":26.51,"high":26.56,"low":26.39,"close":26.48,"volume":17238342,"rsi_14":71.43,"sma_20":27.42,"sma_60":27.49,"sma_120":26.69},{"date":"2025-09-19","open":26.54,"high":26.54,"low":26.31,"close":26.37,"volume":17610922,"rsi_14":0.0,"sma_20":27.44,"sma_60":27.47,"sma_120":26.69},{"date":"2025-09-22","open":26.33,"high":26.37,"low":26.24,"close":26.29,"volume":17463722,"rsi_14":0.0,"sma_20":27.4,"sma_60":27.46,"sma_120":26.68},{"date":"2025-09-23","open":26.32,"high":26.59,"low":26.31,"close":26.43,"volume":16862882,"rsi_14":65.22,"sma_20":27.34,"sma_60":27.44,"sma_120":26.68},{"date":"2025-09-24","open":26.47,"high":26.58,"low":26.42,"close":26.45,"volume":19469327,"rsi_14":38.46,"sma_20":27.32,"sma_60":27.41,"sma_120":26.67},{"date":"2025-09-25","open":26.44,"high":26.49,"low":26.26,"close":26.29,"volume":20335234,"rsi_14":0.0,"sma_20":27.26,"sma_60":27.35,"sma_120":26.68},{"date":"2025-09-26","open":26.4,"high":26.55,"low":26.38,"close":26.5,"volume":16482810,"rsi_14":56.41,"sma_20":27.16,"sma_60":27.31,"sma_120":26.69},{"date":"2025-09-29","open":26.56,"high":26.57,"low":26.3,"close":26.4,"volume":25833146,"rsi_14":66.67,"sma_20":27.12,"sma_60":27.29,"sma_120":26.71},{"date":"2025-09-30","open":26.34,"high":26.59,"low":26.31,"close":26.59,"volume":18115055,"rsi_14":64.52,"sma_20":27.12,"sma_60":27.25,"sma_120":26.73},{"date":"2025-10-01","open":26.57,"high":26.83,"low":26.55,"close":26.81,"volume":18618067,"rsi_14":100.0,"sma_20":27.32,"sma_60":27.25,"sma_120":26.75},{"date":"2025-10-02","open":26.75,"high":26.86,"low":26.59,"close":26.63,"volume":15690743,"rsi_14":54.76,"sma_20":27.39,"sma_60":27.25,"sma_120":26.77},{"date":"2025-10-03","open":26.66,"high":26.84,"low":26.65,"close":26.7,"volume":15309529,"rsi_14":26.92,"sma_20":27.42,"sma_60":27.26,"sma_120":26.79},{"date":"2025-10-06","open":26.76,"high":26.78,"low":26.6,"close":26.63,"volume":16315073,"rsi_14":50.0,"sma_20":27.36,"sma_60":27.27,"sma_120":26.8},{"date":"2025-10-07","open":26.64,"high":26.66,"low":26.46,"close":26.57,"volume":17220222,"rsi_14":0.0,"sma_20":27.34,"sma_60":27.29,"sma_120":26.82},{"date":"2025-10-08","open":26.6,"high":26.62,"low":26.43,"close":26.47,"volume":15899846,"rsi_14":0.0,"sma_20":27.29,"sma_60":27.3,"sma_120":26.83},{"date":"2025-10-09","open":26.49,"high":26.58,"low":26.25,"close":26.3,"volume":19054271,"rsi_14":0.0,"sma_20":27.25,"sma_60":27.3,"sma_120":26.85},{"date":"2025-10-10","open":26.35,"high":26.4,"low":25.84,"close":25.85,"volume":24258335,"rsi_14":0.0,"sma_20":27.11,"sma_60":27.27,"sma_120":26.86},{"date":"2025-10-13","open":25.91,"high":26.03,"low":25.87,"close":25.94,"volume":20634887,"rsi_14":16.36,"sma_20":26.87,"sma_60":27.2,"sma_120":26.87},{"date":"2025-10-14","open":25.77,"high":26.22,"low":25.75,"close":26.17,"volume":18735117,"rsi_14":100.0,"sma_20":26.7,"sma_60":27.11,"sma_120":26.88},{"date":"2025-10-15","open":26.21,"high":26.3,"low":25.94,"close":26.08,"volume":15036861,"rsi_14":72.73,"sma_20":26.7,"sma_60":27.04,"sma_120":26.89},{"date":"2025-10-16","open":26.12,"high":26.19,"low":25.78,"close":25.88,"volume":18983235,"rsi_14":0.0,"sma_20":26.76,"sma_60":26.97,"sma_120":26.9},{"date":"2025-10-17","open":25.92,"high":26.09,"low":25.87,"close":26.09,"volume":14043826,"rsi_14":51.16,"sma_20":26.73,"sma_60":26.88,"sma_120":26.91},{"date":"2025-10-20","open":26.12,"high":26.3,"low":26.11,"close":26.29,"volume":13374267,"rsi_14":100.0,"sma_20":26.72,"sma_60":26.82,"sma_120":26.91},{"date":"2025-10-21","open":26.29,"high":26.43,"low":26.24,"close":26.37,"volume":14782547,"rsi_14":100.0,"sma_20":26.82,"sma_60":26.8,"sma_120":26.93},{"date":"2025-10-22","open":26.32,"high":26.47,"low":26.23,"close":26.29,"volume":13644799,"rsi_14":50.0,"sma_20":27.02,"sma_60":26.82,"sma_120":26.94},{"date":"2025-10-23","open":26.41,"high":26.46,"low":26.29,"close":26.33,"volume":13653788,"rsi_14":33.33,"sma_20":27.03,"sma_60":26.87,"sma_120":26.94},{"date":"2025-10-24","open":26.46,"high":26.51,"low":26.33,"close":26.33,"volume":14054950,"rsi_14":100.0,"sma_20":27.02,"sma_60":26.9,"sma_120":26.95},{"date":"2025-10-27","open":26.4,"high":26.43,"low":26.34,"close":26.41,"volume":17308046,"rsi_14":100.0,"sma_20":27.06,"sma_60":26.94,"sma_120":26.97},{"date":"2025-10-28","open":26.42,"high":26.46,"low":26.3,"close":26.3,"volume":19879812,"rsi_14":42.86,"sma_20":27.05,"sma_60":26.97,"sma_120":26.98},{"date":"2025-10-29","open":26.28,"high":26.31,"low":25.96,"close":26.04,"volume":22899094,"rsi_14":0.0,"sma_20":26.99,"sma_60":26.99,"sma_120":26.99},{"date":"2025-10-30","open":25.95,"high":26.17,"low":25.91,"close":25.99,"volume":18030272,"rsi_14":0.0,"sma_20":26.92,"sma_60":26.98,"sma_120":26.99},{"date":"2025-10-31","open":25.9,"high":26.09,"low":25.8,"close":26.05,"volume":16174389,"rsi_14":53.85,"sma_20":26.78,"sma_60":26.96,"sma_120":27.0},{"date":"2025-11-03","open":25.96,"high":25.97,"low":25.64,"close":25.78,"volume":20525264,"rsi_14":20.0,"sma_20":26.71,"sma_60":26.92,"sma_120":27.0},{"date":"2025-11-04","open":25.68,"high":25.78,"low":25.64,"close":25.75,"volume":18189410,"rsi_14":0.0,"sma_20":26.62,"sma_60":26.85,"sma_120":27.0},{"date":"2025-11-05","open":25.74,"high":25.99,"low":25.72,"close":25.88,"volume":16498025,"rsi_14":81.25,"sma_20":26.53,"sma_60":26.79,"sma_120":27.0},{"date":"2025-11-06","open":25.86,"high":25.98,"low":25.77,"close":25.83,"volume":15867799,"rsi_14":72.22,"sma_20":26.5,"sma_60":26.73,"sma_120":27.0},{"date":"2025-11-07","open":25.86,"high":26.04,"low":25.8,"close":26.03,"volume":18818821,"rsi_14":80.0,"sma_20":26.53,"sma_60":26.67,"sma_120":27.0},{"date":"2025-11-10","open":26.06,"high":26.1,"low":25.82,"close":26.07,"volume":19396891,"rsi_14":100.0,"sma_20":26.62,"sma_60":26.63,"sma_120":27.01},{"date":"2025-11-11","open":26.12,"high":26.52,"low":26.12,"close":26.47,"volume":16948892,"rsi_14":100.0,"sma_20":26.9,"sma_60":26.68,"sma_120":27.02},{"date":"2025-11-12","open":26.46,"high":26.58,"low":26.45,"close":26.48,"volume":15034327,"rsi_14":100.0,"sma_20":27.06,"sma_60":26.73,"sma_120":27.03},{"date":"2025-11-13","open":26.53,"high":26.78,"low":26.48,"close":26.51,"volume":21714949,"rsi_14":100.0,"sma_20":27.2,"sma_60":26.8,"sma_120":27.04},{"date":"2025-11-14","open":26.51,"high":26.64,"low":26.3,"close":26.53,"volume":19840778,"rsi_14":100.0,"sma_20":27.22,"sma_60":26.89,"sma_120":27.05},{"date":"2025-11-17","open":26.52,"high":26.62,"low":26.24,"close":26.3,"volume":17416737,"rsi_14":7.69,"sma_20":27.15,"sma_60":26.95,"sma_120":27.05},{"date":"2025-11-18","open":26.24,"high":26.54,"low":26.19,"close":26.45,"volume":17175136,"rsi_14":40.0,"sma_20":27.13,"sma_60":27.02,"sma_120":27.06},{"date":"2025-11-19","open":26.33,"high":26.36,"low":26.11,"close":26.23,"volume":17996519,"rsi_14":41.03,"sma_20":27.03,"sma_60":27.06,"sma_120":27.07},{"date":"2025-11-20","open":26.31,"high":26.41,"low":25.91,"close":25.93,"volume":21664080,"rsi_14":0.0,"sma_20":27.01,"sma_60":27.06,"sma_120":27.07},{"date":"2025-11-21","open":26.01,"high":26.59,"low":26.0,"close":26.4,"volume":21087164,"rsi_14":60.76,"sma_20":26.88,"sma_60":27.07,"sma_120":27.08},{"date":"2025-11-24","open":26.42,"high":26.46,"low":26.24,"close":26.25,"volume":22398300,"rsi_14":76.19,"sma_20":26.88,"sma_60":27.06,"sma_120":27.08},{"date":"2025-11-25","open":26.32,"high":26.63,"low":26.32,"close":26.61,"volume":17863700,"rsi_14":85.0,"sma_20":26.9,"sma_60":27.06,"sma_120":27.09},{"date":"2025-11-26","open":26.58,"high":26.85,"low":26.58,"close":26.74,"volume":14495900,"rsi_14":86.73,"sma_20":26.93,"sma_60":27.07,"sma_120":27.1},{"date":"2025-11-28","open":26.75,"high":26.92,"low":26.74,"close":26.87,"volume":8406000,"rsi_14":65.93,"sma_20":26.96,"sma_60":27.1,"sma_120":27.11},{"date":"2025-12-01","open":26.84,"high":27.01,"low":26.78,"close":26.81,"volume":20224200,"rsi_14":63.87,"sma_20":27.0,"sma_60":27.09,"sma_120":27.11},{"date":"2025-12-02","open":26.81,"high":26.82,"low":26.56,"close":26.69,"volume":17595800,"rsi_14":54.47,"sma_20":27.05,"sma_60":27.09,"sma_120":27.12},{"date":"2025-12-03","open":26.79,"high":27.12,"low":26.79,"close":27.08,"volume":16300500,"rsi_14":60.7,"sma_20":27.11,"sma_60":27.1,"sma_120":27.12},{"date":"2025-12-04","open":27.1,"high":27.16,"low":26.96,"close":27.03,"volume":15934900,"rsi_14":59.23,"sma_20":27.17,"sma_60":27.1,"sma_120":27.13},{"date":"2025-12-05","open":27.03,"high":27.17,"low":26.98,"close":26.99,"volume":14265800,"rsi_14":58.13,"sma_20":27.23,"sma_60":27.1,"sma_120":27.14},{"date":"2025-12-08","open":26.98,"high":26.99,"low":26.83,"close":26.86,"volume":20370900,"rsi_14":60.43,"sma_20":27.27,"sma_60":27.1,"sma_120":27.14},{"date":"2025-12-09","open":26.85,"high":26.98,"low":26.74,"close":26.75,"volume":19476000,"rsi_14":55.47,"sma_20":27.31,"sma_60":27.11,"sma_120":27.15},{"date":"2025-12-10","open":26.81,"high":27.19,"low":26.77,"close":27.12,"volume":16499500,"rsi_14":62.21,"sma_20":27.33,"sma_60":27.11,"sma_120":27.16},{"date":"2025-12-11","open":27.13,"high":27.32,"low":27.13,"close":27.23,"volume":18955300,"rsi_14":71.9,"sma_20":27.35,"sma_60":27.11,"sma_120":27.17},{"date":"2025-12-12","open":27.31,"high":27.36,"low":27.16,"close":27.23,"volume":20252900,"rsi_14":64.95,"sma_20":27.38,"sma_60":27.12,"sma_120":27.17},{"date":"2025-12-15","open":27.3,"high":27.38,"low":27.19,"close":27.31,"volume":25870900,"rsi_14":71.66,"sma_20":27.4,"sma_60":27.12,"sma_120":27.19},{"date":"2025-12-16","open":27.28,"high":27.3,"low":26.95,"close":27.03,"volume":20603500,"rsi_14":54.19,"sma_20":27.43,"sma_60":27.13,"sma_120":27.2},{"date":"2025-12-17","open":27.07,"high":27.18,"low":27.03,"close":27.15,"volume":17679900,"rsi_14":54.19,"sma_20":27.45,"sma_60":27.13,"sma_120":27.21},{"date":"2025-12-18","open":27.17,"high":27.26,"low":27.01,"close":27.04,"volume":19642900,"rsi_14":46.89,"sma_20":27.47,"sma_60":27.14,"sma_120":27.21},{"date":"2025-12-19","open":27.04,"high":27.12,"low":26.99,"close":27.02,"volume":20518200,"rsi_14":47.98,"sma_20":27.52,"sma_60":27.14,"sma_120":27.22},{"date":"2025-12-22","open":27.08,"high":27.22,"low":27.06,"close":27.17,"volume":20436800,"rsi_14":56.25,"sma_20":27.54,"sma_60":27.15,"sma_120":27.22},{"date":"2025-12-23","open":27.17,"high":27.19,"low":27.07,"close":27.09,"volume":16626400,"rsi_14":40.97,"sma_20":27.57,"sma_60":27.16,"sma_120":27.22},{"date":"2025-12-24","open":27.11,"high":27.22,"low":27.09,"close":27.21,"volume":9031900,"rsi_14":47.02,"sma_20":27.59,"sma_60":27.16,"sma_120":27.23},{"date":"2025-12-26","open":27.19,"high":27.25,"low":27.07,"close":27.19,"volume":15949400,"rsi_14":47.65,"sma_20":27.6,"sma_60":27.17,"sma_120":27.23},{"date":"2025-12-29","open":27.19,"high":27.24,"low":27.12,"close":27.17,"volume":15289800,"rsi_14":51.45,"sma_20":27.6,"sma_60":27.17,"sma_120":27.23},{"date":"2025-12-30","open":27.18,"high":27.21,"low":27.11,"close":27.18,"volume":15209800,"rsi_14":56.69,"sma_20":27.61,"sma_60":27.17,"sma_120":27.23},{"date":"2025-12-31","open":27.16,"high":27.16,"low":26.99,"close":26.99,"volume":14202400,"rsi_14":44.85,"sma_20":27.61,"sma_60":27.18,"sma_120":27.23},{"date":"2026-01-02","open":27.06,"high":27.36,"low":26.84,"close":27.28,"volume":22356200,"rsi_14":51.61,"sma_20":27.6,"sma_60":27.18,"sma_120":27.24},{"date":"2026-01-05","open":27.49,"high":27.57,"low":27.29,"close":27.46,"volume":27203800,"rsi_14":56.65,"sma_20":27.61,"sma_60":27.2,"sma_120":27.25},{"date":"2026-01-06","open":27.49,"high":27.68,"low":27.48,"close":27.64,"volume":18746400,"rsi_14":59.02,"sma_20":27.63,"sma_60":27.21,"sma_120":27.25},{"date":"2026-01-07","open":27.72,"high":27.79,"low":27.41,"close":27.45,"volume":18870000,"rsi_14":62.43,"sma_20":27.65,"sma_60":27.24,"sma_120":27.26},{"date":"2026-01-08","open":27.49,"high":28.03,"low":27.46,"close":27.96,"volume":22373700,"rsi_14":69.34,"sma_20":27.69,"sma_60":27.27,"sma_120":27.27},{"date":"2026-01-09","open":28.04,"high":28.18,"low":28.0,"close":28.09,"volume":17651900,"rsi_14":75.12,"sma_20":27.74,"sma_60":27.29,"sma_120":27.29},{"date":"2026-01-12","open":28.11,"high":28.11,"low":27.91,"close":28.04,"volume":24490500,"rsi_14":74.07,"sma_20":27.78,"sma_60":27.32,"sma_120":27.3},{"date":"2026-01-13","open":28.13,"high":28.23,"low":28.03,"close":28.16,"volume":18445500,"rsi_14":73.58,"sma_20":27.83,"sma_60":27.36,"sma_120":27.31},{"date":"2026-01-14","open":28.16,"high":28.64,"low":28.15,"close":28.57,"volume":21696900,"rsi_14":80.49,"sma_20":27.9,"sma_60":27.39,"sma_120":27.32},{"date":"2026-01-15","open":28.53,"high":28.62,"low":28.36,"close":28.56,"volume":18253100,"rsi_14":79.15,"sma_20":27.97,"sma_60":27.43,"sma_120":27.34},{"date":"2026-01-16","open":28.52,"high":28.55,"low":28.39,"close":28.43,"volume":19792286,"rsi_14":94.19,"sma_20":27.03,"sma_60":27.1,"sma_120":27.12},{"date":"2026-01-20","open":28.24,"high":28.35,"low":28.11,"close":28.24,"volume":24135600,"rsi_14":70.45,"sma_20":28.1,"sma_60":27.49,"sma_120":27.36},{"date":"2026-01-21","open":28.35,"high":28.72,"low":28.34,"close":28.68,"volume":20011400,"rsi_14":74.68,"sma_20":28.18,"sma_60":27.52,"sma_120":27.38},{"date":"2026-01-22","open":28.69,"high":28.79,"low":28.65,"close":28.7,"volume":16446000,"rsi_14":80.0,"sma_20":28.26,"sma_60":27.56,"sma_120":27.4},{"date":"2026-01-23","open":28.77,"high":28.83,"low":28.57,"close":28.67,"volume":19242800,"rsi_14":76.81,"sma_20":28.34,"sma_60":27.59,"sma_120":27.43},{"date":"2026-01-26","open":28.76,"high":28.82,"low":28.6,"close":28.71,"volume":19124800,"rsi_14":75.5,"sma_20":28.42,"sma_60":27.63,"sma_120":27.45},{"date":"2026-01-27","open":28.71,"high":28.91,"low":28.66,"close":28.89,"volume":14886200,"rsi_14":75.6,"sma_20":28.5,"sma_60":27.67,"sma_120":27.47},{"date":"2026-01-28","open":28.89,"high":29.01,"low":28.7,"close":28.83,"volume":19578400,"rsi_14":79.41,"sma_20":28.59,"sma_60":27.72,"sma_120":27.49},{"date":"2026-01-29","open":28.98,"high":29.31,"low":28.89,"close":28.89,"volume":27141900,"rsi_14":74.61,"sma_20":28.68,"sma_60":27.76,"sma_120":27.51},{"date":"2026-01-30","open":28.92,"high":29.34,"low":28.9,"close":29.34,"volume":22771200,"rsi_14":78.22,"sma_20":28.79,"sma_60":27.82,"sma_120":27.54},{"date":"2026-02-02","open":29.17,"high":29.59,"low":29.09,"close":29.51,"volume":23678900,"rsi_14":81.51,"sma_20":28.91,"sma_60":27.87,"sma_120":27.57},{"date":"2026-02-03","open":29.5,"high":30.06,"low":29.48,"close":30.01,"volume":28640100,"rsi_14":84.06,"sma_20":29.04,"sma_60":27.94,"sma_120":27.59},{"date":"2026-02-04","open":30.11,"high":30.58,"low":30.08,"close":30.51,"volume":34231600,"rsi_14":84.56,"sma_20":29.18,"sma_60":28.02,"sma_120":27.62},{"date":"2026-02-05","open":30.48,"high":30.57,"low":30.25,"close":30.47,"volume":31348400,"rsi_14":83.68,"sma_20":29.34,"sma_60":28.09,"sma_120":27.65},{"date":"2026-02-06","open":30.59,"high":30.98,"low":30.56,"close":30.96,"volume":27103700,"rsi_14":89.54,"sma_20":29.49,"sma_60":28.16,"sma_120":27.69},{"date":"2026-02-09","open":30.91,"high":30.98,"low":30.67,"close":30.84,"volume":25339495,"rsi_14":97.02,"sma_20":27.25,"sma_60":27.17,"sma_120":27.15},{"date":"2026-02-10","open":30.86,"high":30.9,"low":30.72,"close":30.79,"volume":20928453,"rsi_14":95.87,"sma_20":27.47,"sma_60":27.24,"sma_120":26.96},{"date":"2026-02-11","open":30.88,"high":31.22,"low":30.84,"close":31.13,"volume":23062140,"rsi_14":96.15,"sma_20":27.72,"sma_60":27.31,"sma_120":27.23},{"date":"2026-02-12","open":31.11,"high":31.26,"low":30.79,"close":30.83,"volume":23196250,"rsi_14":90.15,"sma_20":27.95,"sma_60":27.38,"sma_120":27.05},{"date":"2026-02-13","open":30.79,"high":31.2,"low":30.78,"close":31.1,"volume":29146500,"rsi_14":90.63,"sma_20":28.2,"sma_60":27.45,"sma_120":27.09},{"date":"2026-02-17","open":31.19,"high":31.37,"low":30.72,"close":30.91,"volume":32632262,"rsi_14":87.48,"sma_20":28.44,"sma_60":27.52,"sma_120":27.12},{"date":"2026-02-18","open":31.0,"high":31.07,"low":30.9,"close":31.05,"volume":18596800,"rsi_14":80.38,"sma_20":30.43,"sma_60":28.67,"sma_120":27.91},{"date":"2026-02-19","open":31.09,"high":31.24,"low":30.95,"close":31.06,"volume":17596100,"rsi_14":80.05,"sma_20":30.55,"sma_60":28.75,"sma_120":27.94},{"date":"2026-02-20","open":31.04,"high":31.15,"low":30.85,"close":31.1,"volume":19596717,"rsi_14":87.9,"sma_20":28.69,"sma_60":27.6,"sma_120":27.16},{"date":"2026-02-23","open":31.04,"high":31.29,"low":30.91,"close":31.02,"volume":21142700,"rsi_14":74.29,"sma_20":30.8,"sma_60":28.9,"sma_120":28.01},{"date":"2026-02-24","open":31.06,"high":31.2,"low":31.0,"close":31.13,"volume":15926456,"rsi_14":87.94,"sma_20":28.94,"sma_60":27.67,"sma_120":27.21},{"date":"2026-02-25","open":31.14,"high":31.15,"low":30.77,"close":31.0,"volume":21699587,"rsi_14":86.21,"sma_20":29.19,"sma_60":27.74,"sma_120":27.25},{"date":"2026-02-26","open":31.02,"high":31.14,"low":30.92,"close":31.0,"volume":20058741,"rsi_14":86.07,"sma_20":29.41,"sma_60":27.81,"sma_120":27.28},{"date":"2026-02-27","open":31.0,"high":31.27,"low":30.89,"close":31.26,"volume":17423603,"rsi_14":88.75,"sma_20":29.64,"sma_60":27.89,"sma_120":27.33},{"date":"2026-03-02","open":31.39,"high":31.44,"low":31.11,"close":31.34,"volume":24286787,"rsi_14":88.2,"sma_20":29.88,"sma_60":27.97,"sma_120":27.37},{"date":"2026-03-03","open":31.14,"high":31.21,"low":30.78,"close":31.08,"volume":29306848,"rsi_14":56.51,"sma_20":31.44,"sma_60":29.32,"sma_120":28.21},{"date":"2026-03-04","open":31.07,"high":31.12,"low":30.77,"close":31.03,"volume":36063928,"rsi_14":47.06,"sma_20":31.49,"sma_60":29.38,"sma_120":28.24},{"date":"2026-03-05","open":30.97,"high":31.03,"low":30.57,"close":30.75,"volume":21684672,"rsi_14":47.55,"sma_20":31.5,"sma_60":29.44,"sma_120":28.27},{"date":"2026-03-06","open":30.6,"high":30.64,"low":30.28,"close":30.63,"volume":30706144,"rsi_14":36.52,"sma_20":31.51,"sma_60":29.5,"sma_120":28.3},{"date":"2026-03-09","open":30.5,"high":30.58,"low":30.11,"close":30.52,"volume":27659251,"rsi_14":38.46,"sma_20":31.48,"sma_60":29.56,"sma_120":28.33},{"date":"2026-03-10","open":30.45,"high":30.67,"low":30.33,"close":30.4,"volume":26646131,"rsi_14":29.94,"sma_20":31.46,"sma_60":29.61,"sma_120":28.36},{"date":"2026-03-11","open":30.38,"high":30.52,"low":30.31,"close":30.5,"volume":19862191,"rsi_14":34.08,"sma_20":31.45,"sma_60":29.67,"sma_120":28.39},{"date":"2026-03-12","open":30.38,"high":30.62,"low":30.26,"close":30.32,"volume":22624068,"rsi_14":29.12,"sma_20":31.4,"sma_60":29.72,"sma_120":28.42},{"date":"2026-03-13","open":30.41,"high":30.56,"low":30.25,"close":30.3,"volume":30481933,"rsi_14":27.25,"sma_20":31.36,"sma_60":28.55,"sma_120":27.72},{"date":"2026-03-16","open":30.42,"high":30.5,"low":30.32,"close":30.37,"volume":30596463,"rsi_14":29.23,"sma_20":31.34,"sma_60":28.61,"sma_120":27.76},{"date":"2026-03-17","open":30.51,"high":30.67,"low":30.43,"close":30.45,"volume":24455957,"rsi_14":34.36,"sma_20":31.32,"sma_60":29.88,"sma_120":28.51},{"date":"2026-03-18","open":30.39,"high":30.43,"low":30.06,"close":30.09,"volume":26352607,"rsi_14":28.6,"sma_20":31.27,"sma_60":29.93,"sma_120":28.53},{"date":"2026-03-19","open":30.03,"high":30.24,"low":29.98,"close":30.1,"volume":29056926,"rsi_14":18.78,"sma_20":31.22,"sma_60":29.99,"sma_120":28.56},{"date":"2026-03-20","open":30.12,"high":30.23,"low":29.74,"close":29.9,"volume":27516683,"rsi_14":13.61,"sma_20":31.16,"sma_60":28.81,"sma_120":28.05},{"date":"2026-03-23","open":30.18,"high":30.33,"low":30.01,"close":30.05,"volume":33437866,"rsi_14":22.83,"sma_20":31.11,"sma_60":28.88,"sma_120":28.08},{"date":"2026-03-24","open":29.91,"high":30.3,"low":29.88,"close":30.14,"volume":30013372,"rsi_14":26.61,"sma_20":31.06,"sma_60":28.94,"sma_120":28.11},{"date":"2026-03-25","open":30.25,"high":30.4,"low":30.14,"close":30.3,"volume":27249814,"rsi_14":29.75,"sma_20":31.01,"sma_60":29.0,"sma_120":28.14},{"date":"2026-03-26","open":30.2,"high":30.56,"low":30.2,"close":30.38,"volume":20280059,"rsi_14":34.99,"sma_20":30.97,"sma_60":29.07,"sma_120":28.16},{"date":"2026-03-27","open":30.35,"high":30.44,"low":30.13,"close":30.2,"volume":23433767,"rsi_14":33.8,"sma_20":30.9,"sma_60":29.13,"sma_120":28.19},{"date":"2026-03-30","open":30.43,"high":30.5,"low":30.15,"close":30.24,"volume":30521876,"rsi_14":38.3,"sma_20":30.83,"sma_60":29.19,"sma_120":28.22},{"date":"2026-03-31","open":30.46,"high":30.57,"low":30.2,"close":30.44,"volume":30453546,"rsi_14":40.56,"sma_20":30.79,"sma_60":29.25,"sma_120":28.25},{"date":"2026-04-01","open":30.32,"high":30.47,"low":30.13,"close":30.27,"volume":31995039,"rsi_14":41.48,"sma_20":30.74,"sma_60":29.31,"sma_120":28.27},{"date":"2026-04-02","open":30.22,"high":30.39,"low":30.14,"close":30.32,"volume":20626206,"rsi_14":43.02,"sma_20":30.7,"sma_60":29.37,"sma_120":28.3},{"date":"2026-04-06","open":30.27,"high":30.4,"low":30.18,"close":30.4,"volume":21978669,"rsi_14":43.33,"sma_20":30.68,"sma_60":29.43,"sma_120":28.34},{"date":"2026-04-07","open":30.44,"high":30.47,"low":30.22,"close":30.32,"volume":18789600,"rsi_14":39.01,"sma_20":30.65,"sma_60":29.48,"sma_120":28.37},{"date":"2026-04-08","open":30.32,"high":30.62,"low":30.27,"close":30.62,"volume":30778766,"rsi_14":57.93,"sma_20":30.65,"sma_60":29.55,"sma_120":28.41},{"date":"2026-04-09","open":30.55,"high":30.73,"low":30.48,"close":30.7,"volume":31723844,"rsi_14":59.22,"sma_20":30.65,"sma_60":29.62,"sma_120":28.44},{"date":"2026-04-10","open":30.73,"high":30.73,"low":30.26,"close":30.32,"volume":19661646,"rsi_14":54.41,"sma_20":30.64,"sma_60":29.68,"sma_120":28.48},{"date":"2026-04-13","open":30.35,"high":30.51,"low":30.18,"close":30.5,"volume":19407416,"rsi_14":55.06,"sma_20":30.63,"sma_60":29.75,"sma_120":28.51},{"date":"2026-04-14","open":30.42,"high":30.5,"low":30.27,"close":30.47,"volume":18705323,"rsi_14":51.53,"sma_20":30.63,"sma_60":29.82,"sma_120":28.54},{"date":"2026-04-15","open":30.46,"high":30.5,"low":30.27,"close":30.41,"volume":19024483,"rsi_14":52.74,"sma_20":30.61,"sma_60":29.89,"sma_120":28.57},{"date":"2026-04-16","open":30.39,"high":30.62,"low":30.37,"close":30.57,"volume":17406481,"rsi_14":54.89,"sma_20":30.62,"sma_60":29.96,"sma_120":28.6},{"date":"2026-04-17","open":30.55,"high":30.85,"low":30.48,"close":30.8,"volume":20134693,"rsi_14":64.79,"sma_20":30.65,"sma_60":30.04,"sma_120":28.63},{"date":"2026-04-20","open":30.82,"high":30.92,"low":30.72,"close":30.78,"volume":17253123,"rsi_14":63.39,"sma_20":30.68,"sma_60":30.11,"sma_120":28.67},{"date":"2026-04-21","open":30.94,"high":30.99,"low":30.7,"close":30.74,"volume":17909803,"rsi_14":57.82,"sma_20":30.7,"sma_60":30.18,"sma_120":28.7},{"date":"2026-04-22","open":30.82,"high":30.96,"low":30.7,"close":30.77,"volume":15167156,"rsi_14":64.16,"sma_20":30.72,"sma_60":30.24,"sma_120":28.73},{"date":"2026-04-23","open":30.91,"high":31.19,"low":30.89,"close":31.17,"volume":16814233,"rsi_14":70.48,"sma_20":30.76,"sma_60":30.31,"sma_120":28.76},{"date":"2026-04-24","open":31.25,"high":31.3,"low":30.89,"close":30.95,"volume":19340653,"rsi_14":62.36,"sma_20":30.79,"sma_60":30.38,"sma_120":28.79},{"date":"2026-04-27","open":31.05,"high":31.27,"low":30.85,"close":30.88,"volume":19472284,"rsi_14":62.22,"sma_20":30.82,"sma_60":30.44,"sma_120":28.82},{"date":"2026-04-28","open":31.09,"high":31.22,"low":30.99,"close":31.06,"volume":15859922,"rsi_14":60.85,"sma_20":30.87,"sma_60":30.53,"sma_120":28.8},{"date":"2026-04-29","open":31.11,"high":31.2,"low":31.05,"close":31.2,"volume":17417390,"rsi_14":61.57,"sma_20":30.91,"sma_60":30.6,"sma_120":28.83},{"date":"2026-04-30","open":31.23,"high":31.85,"low":31.15,"close":31.82,"volume":21723332,"rsi_14":81.33,"sma_20":30.98,"sma_60":30.68,"sma_120":28.87},{"date":"2026-05-01","open":31.83,"high":31.88,"low":31.57,"close":31.61,"volume":21039940,"rsi_14":72.65,"sma_20":31.05,"sma_60":30.76,"sma_120":28.91},{"date":"2026-05-04","open":31.49,"high":31.52,"low":31.21,"close":31.27,"volume":22058915,"rsi_14":64.49,"sma_20":31.09,"sma_60":30.83,"sma_120":28.98},{"date":"2026-05-05","open":31.25,"high":31.52,"low":31.1,"close":31.44,"volume":16891138,"rsi_14":68.18,"sma_20":31.15,"sma_60":30.91,"sma_120":29.01},{"date":"2026-05-06","open":31.39,"high":31.5,"low":31.31,"close":31.41,"volume":20183648,"rsi_14":65.57,"sma_20":31.19,"sma_60":30.99,"sma_120":29.04},{"date":"2026-05-07","open":31.26,"high":31.45,"low":31.02,"close":31.29,"volume":24151241,"rsi_14":59.39,"sma_20":31.22,"sma_60":31.05,"sma_120":29.08},{"date":"2026-05-08","open":31.44,"high":31.54,"low":31.28,"close":31.37,"volume":20946816,"rsi_14":61.19,"sma_20":31.27,"sma_60":31.1,"sma_120":29.11},{"date":"2026-05-11","open":31.57,"high":31.72,"low":31.38,"close":31.5,"volume":24800709,"rsi_14":63.87,"sma_20":31.32,"sma_60":31.11,"sma_120":29.14},{"date":"2026-05-12","open":31.55,"high":31.59,"low":31.27,"close":31.51,"volume":22999942,"rsi_14":63.6,"sma_20":31.38,"sma_60":31.11,"sma_120":29.18},{"date":"2026-05-13","open":31.51,"high":31.53,"low":31.33,"close":31.5,"volume":16077364,"rsi_14":56.96,"sma_20":31.43,"sma_60":31.11,"sma_120":29.21},{"date":"2026-05-14","open":31.53,"high":31.7,"low":31.44,"close":31.55,"volume":20145894,"rsi_14":63.72,"sma_20":31.48,"sma_60":31.12,"sma_120":29.25},{"date":"2026-05-15","open":31.6,"high":31.65,"low":31.38,"close":31.47,"volume":16015707,"rsi_14":63.3,"sma_20":31.51,"sma_60":31.12,"sma_120":29.28},{"date":"2026-05-18","open":31.53,"high":31.81,"low":31.41,"close":31.79,"volume":20267357,"rsi_14":65.87,"sma_20":31.56,"sma_60":31.14,"sma_120":29.32},{"date":"2026-05-19","open":31.69,"high":31.94,"low":31.59,"close":31.85,"volume":18074167,"rsi_14":64.49,"sma_20":31.62,"sma_60":31.14,"sma_120":29.36},{"date":"2026-05-20","open":31.8,"high":31.91,"low":31.69,"close":31.87,"volume":17992298,"rsi_14":51.23,"sma_20":31.68,"sma_60":31.15,"sma_120":29.4},{"date":"2026-05-21","open":31.78,"high":32.01,"low":31.61,"close":32.0,"volume":19360600,"rsi_14":62.34,"sma_20":31.72,"sma_60":31.16,"sma_120":29.44},{"date":"2026-05-22","open":32.16,"high":32.63,"low":32.12,"close":32.57,"volume":19171979,"rsi_14":86.52,"sma_20":31.8,"sma_60":31.19,"sma_120":29.48},{"date":"2026-05-26","open":32.6,"high":32.65,"low":32.37,"close":32.41,"volume":28043653,"rsi_14":76.88,"sma_20":31.87,"sma_60":31.2,"sma_120":29.53},{"date":"2026-05-27","open":32.4,"high":32.47,"low":32.27,"close":32.29,"volume":17388720,"rsi_14":73.8,"sma_20":31.94,"sma_60":31.21,"sma_120":29.57},{"date":"2026-05-28","open":32.36,"high":32.47,"low":32.24,"close":32.37,"volume":16915439,"rsi_14":79.56,"sma_20":32.0,"sma_60":31.23,"sma_120":29.62},{"date":"2026-05-29","open":32.36,"high":32.42,"low":32.17,"close":32.24,"volume":17205895,"rsi_14":73.02,"sma_20":32.02,"sma_60":31.25,"sma_120":29.66},{"date":"2026-06-01","open":32.02,"high":32.08,"low":31.9,"close":31.93,"volume":27497769,"rsi_14":60.24,"sma_20":32.03,"sma_60":31.26,"sma_120":29.7},{"date":"2026-06-02","open":31.89,"high":32.16,"low":31.82,"close":32.11,"volume":19827036,"rsi_14":63.23,"sma_20":32.08,"sma_60":31.28,"sma_120":29.75},{"date":"2026-06-03","open":32.0,"high":32.25,"low":31.93,"close":32.11,"volume":16608210,"rsi_14":63.27,"sma_20":32.11,"sma_60":31.3,"sma_120":29.79},{"date":"2026-06-04","open":32.35,"high":32.53,"low":32.23,"close":32.33,"volume":18235093,"rsi_14":66.46,"sma_20":32.16,"sma_60":31.33,"sma_120":29.84},{"date":"2026-06-05","open":32.34,"high":32.4,"low":32.03,"close":32.04,"volume":26825986,"rsi_14":60.84,"sma_20":32.19,"sma_60":31.35,"sma_120":29.88},{"date":"2026-06-08","open":32.1,"high":32.28,"low":32.01,"close":32.03,"volume":21239445,"rsi_14":55.41,"sma_20":32.23,"sma_60":31.38,"sma_120":29.92},{"date":"2026-06-09","open":32.06,"high":32.15,"low":31.82,"close":32.13,"volume":23600253,"rsi_14":55.7,"sma_20":32.26,"sma_60":31.41,"sma_120":29.96},{"date":"2026-06-10","open":32.14,"high":32.28,"low":31.99,"close":32.01,"volume":20776262,"rsi_14":52.63,"sma_20":32.28,"sma_60":31.43,"sma_120":30.0},{"date":"2026-06-11","open":32.19,"high":32.45,"low":32.13,"close":32.27,"volume":21831592,"rsi_14":55.38,"sma_20":32.32,"sma_60":31.46,"sma_120":30.04},{"date":"2026-06-12","open":32.36,"high":32.66,"low":32.31,"close":32.56,"volume":20503665,"rsi_14":49.57,"sma_20":32.38,"sma_60":31.49,"sma_120":30.09},{"date":"2026-06-15","open":32.5,"high":32.6,"low":32.34,"close":32.37,"volume":25567311,"rsi_14":48.94,"sma_20":32.42,"sma_60":31.53,"sma_120":30.14},{"date":"2026-06-16","open":32.41,"high":32.58,"low":32.24,"close":32.27,"volume":20119721,"rsi_14":49.46,"sma_20":32.45,"sma_60":31.56,"sma_120":30.19},{"date":"2026-06-17","open":32.22,"high":32.24,"low":31.59,"close":31.68,"volume":24015163,"rsi_14":37.68,"sma_20":32.44,"sma_60":31.59,"sma_120":30.23},{"date":"2026-06-18","open":31.72,"high":31.73,"low":31.5,"close":31.61,"volume":21237253,"rsi_14":38.42,"sma_20":32.42,"sma_60":31.61,"sma_120":30.27},{"date":"2026-06-22","open":31.61,"high":31.79,"low":31.58,"close":31.64,"volume":22208858,"rsi_14":44.18,"sma_20":32.41,"sma_60":31.63,"sma_120":30.32},{"date":"2026-06-23","open":31.65,"high":31.82,"low":31.54,"close":31.77,"volume":19897069,"rsi_14":42.92,"sma_20":32.37,"sma_60":31.65,"sma_120":30.36},{"date":"2026-06-24","open":31.73,"high":31.85,"low":31.61,"close":31.72,"volume":19321164,"rsi_14":38.1,"sma_20":32.32,"sma_60":31.67,"sma_120":30.4},{"date":"2026-06-25","open":31.83,"high":32.2,"low":31.81,"close":31.96,"volume":16479367,"rsi_14":38.55,"sma_20":32.29,"sma_60":31.7,"sma_120":30.44},{"date":"2026-06-26","open":31.99,"high":32.31,"low":31.97,"close":32.09,"volume":22398289,"rsi_14":45.53,"sma_20":32.26,"sma_60":31.72,"sma_120":30.49},{"date":"2026-06-29","open":32.24,"high":32.24,"low":31.86,"close":31.93,"volume":27791047,"rsi_14":43.43,"sma_20":32.23,"sma_60":31.75,"sma_120":30.53},{"date":"2026-06-30","open":31.94,"high":31.97,"low":31.69,"close":31.71,"volume":20679055,"rsi_14":37.98,"sma_20":32.21,"sma_60":31.76,"sma_120":30.57},{"date":"2026-07-01","open":31.75,"high":32.04,"low":31.74,"close":31.85,"volume":20100311,"rsi_14":42.96,"sma_20":32.18,"sma_60":31.78,"sma_120":30.61},{"date":"2026-07-02","open":32.07,"high":32.4,"low":32.06,"close":32.39,"volume":19932070,"rsi_14":47.77,"sma_20":32.18,"sma_60":31.81,"sma_120":30.65},{"date":"2026-07-06","open":32.38,"high":32.48,"low":32.06,"close":32.24,"volume":24030749,"rsi_14":40.27,"sma_20":32.17,"sma_60":31.84,"sma_120":30.69},{"date":"2026-07-07","open":32.55,"high":32.72,"low":32.44,"close":32.54,"volume":21176416,"rsi_14":48.39,"sma_20":32.18,"sma_60":31.86,"sma_120":30.74},{"date":"2026-07-08","open":32.52,"high":32.54,"low":32.32,"close":32.34,"volume":17997145,"rsi_14":46.82,"sma_20":32.18,"sma_60":31.89,"sma_120":30.79},{"date":"2026-07-09","open":32.24,"high":32.34,"low":32.12,"close":32.26,"volume":17425060,"rsi_14":55.82,"sma_20":32.17,"sma_60":31.92,"sma_120":30.83},{"date":"2026-07-10","open":32.31,"high":32.44,"low":32.26,"close":32.4,"volume":14202369,"rsi_14":59.49,"sma_20":32.18,"sma_60":31.95,"sma_120":30.88},{"date":"2026-07-13","open":32.58,"high":32.72,"low":32.47,"close":32.56,"volume":18864072,"rsi_14":61.39,"sma_20":32.18,"sma_60":31.98,"sma_120":30.93},{"date":"2026-07-14","open":32.55,"high":32.56,"low":32.18,"close":32.2,"volume":23684997,"rsi_14":52.63,"sma_20":32.15,"sma_60":32.0,"sma_120":30.98},{"date":"2026-07-15","open":32.25,"high":32.5,"low":32.21,"close":32.34,"volume":16317545,"rsi_14":60.27,"sma_20":32.14,"sma_60":32.02,"sma_120":31.03},{"date":"2026-07-16","open":32.6,"high":33.04,"low":32.59,"close":33.04,"volume":24656839,"rsi_14":65.79,"sma_20":32.16,"sma_60":32.06,"sma_120":31.08},{"date":"2026-07-17","open":33.19,"high":33.5,"low":32.82,"close":32.91,"volume":22221544,"rsi_14":61.81,"sma_20":32.21,"sma_60":32.09,"sma_120":31.13},{"date":"2026-07-20","open":32.94,"high":32.95,"low":32.71,"close":32.75,"volume":19501776,"rsi_14":61.99,"sma_20":32.26,"sma_60":32.12,"sma_120":31.18},{"date":"2026-07-21","open":32.75,"high":32.83,"low":32.59,"close":32.82,"volume":17734417,"rsi_14":66.87,"sma_20":32.3,"sma_60":32.14,"sma_120":31.23},{"date":"2026-07-22","open":32.99,"high":33.12,"low":32.87,"close":32.9,"volume":16920596,"rsi_14":66.3,"sma_20":32.35,"sma_60":32.17,"sma_120":31.27},{"date":"2026-07-23","open":32.79,"high":32.97,"low":32.71,"close":32.8,"volume":19621055,"rsi_14":57.4,"sma_20":32.4,"sma_60":32.2,"sma_120":31.32},{"date":"2026-07-24","open":32.85,"high":33.3,"low":32.84,"close":33.29,"volume":20136105,"rsi_14":66.77,"sma_20":32.47,"sma_60":32.23,"sma_120":31.37},{"date":"2026-07-27","open":33.33,"high":33.6,"low":33.32,"close":33.43,"volume":24004204,"rsi_14":64.91,"sma_20":32.53,"sma_60":32.26,"sma_120":31.43},{"date":"2026-07-28","open":33.76,"high":34.24,"low":33.74,"close":33.89,"volume":27315385,"rsi_14":74.02,"sma_20":32.63,"sma_60":32.29,"sma_120":31.48},{"date":"2026-07-29","open":33.94,"high":34.13,"low":33.78,"close":33.83,"volume":30028748,"rsi_14":74.38,"sma_20":32.74,"sma_60":32.33,"sma_120":31.54},{"date":"2026-07-30","open":33.38,"high":33.45,"low":33.04,"close":33.41,"volume":35446668,"rsi_14":64.18,"sma_20":32.82,"sma_60":32.36,"sma_120":31.6},{"date":"2026-07-31","open":33.32,"high":33.53,"low":33.09,"close":33.47,"volume":25718160,"rsi_14":63.28,"sma_20":32.87,"sma_60":32.39,"sma_120":31.65},{"date":"2026-08-03","open":33.59,"high":33.82,"low":33.41,"close":33.56,"volume":24705970,"rsi_14":71.94,"sma_20":32.94,"sma_60":32.42,"sma_120":31.76},{"date":"2026-08-04","open":33.46,"high":33.88,"low":33.26,"close":33.85,"volume":26996686,"rsi_14":73.23,"sma_20":33.0,"sma_60":32.46,"sma_120":31.78},{"date":"2026-08-05","open":33.94,"high":33.96,"low":33.51,"close":33.64,"volume":23515278,"rsi_14":60.65,"sma_20":33.07,"sma_60":32.49,"sma_120":31.8},{"date":"2026-08-06","open":33.86,"high":33.92,"low":33.55,"close":33.7,"volume":22903815,"rsi_14":64.68,"sma_20":33.14,"sma_60":32.52,"sma_120":31.82},{"date":"2026-08-07","open":33.6,"high":33.91,"low":33.5,"close":33.9,"volume":20355925,"rsi_14":70.96,"sma_20":33.21,"sma_60":32.56,"sma_120":31.84},{"date":"2026-08-10","open":33.89,"high":34.19,"low":33.82,"close":34.19,"volume":24148200,"rsi_14":73.13,"sma_20":33.3,"sma_60":32.6,"sma_120":31.86},{"date":"2026-08-11","open":34.16,"high":34.34,"low":34.09,"close":34.27,"volume":22069041,"rsi_14":73.22,"sma_20":33.4,"sma_60":32.64,"sma_120":31.88},{"date":"2026-08-12","open":34.19,"high":34.31,"low":34.05,"close":34.26,"volume":18971147,"rsi_14":75.52,"sma_20":33.5,"sma_60":32.68,"sma_120":31.91},{"date":"2026-08-13","open":34.35,"high":34.51,"low":34.31,"close":34.43,"volume":18263775},{"date":"2026-08-14","open":34.47,"high":34.54,"low":34.38,"close":34.52,"volume":20698457,"rsi_14":71.89,"sma_20":33.65,"sma_60":32.77,"sma_120":31.95},{"date":"2026-08-17","open":34.35,"high":34.41,"low":34.24,"close":34.29,"volume":24547029},{"date":"2026-08-18","open":34.48,"high":34.62,"low":34.4,"close":34.51,"volume":23378985,"rsi_14":63.9,"sma_20":33.81,"sma_60":32.84,"sma_120":32.0},{"date":"2026-08-19","open":34.77,"high":35.31,"low":34.77,"close":35.09,"volume":25515177,"rsi_14":82.49,"sma_20":33.92,"sma_60":32.88,"sma_120":32.03},{"date":"2026-08-20","open":34.98,"high":35.15,"low":34.82,"close":34.83,"volume":21355356,"rsi_14":74.46,"sma_20":34.02,"sma_60":32.91,"sma_120":32.06},{"date":"2026-08-21","open":34.94,"high":35.21,"low":34.91,"close":35.11,"volume":19784571,"rsi_14":76.09,"sma_20":34.11,"sma_60":32.96,"sma_120":32.08},{"date":"2026-08-24","open":35.12,"high":35.31,"low":35.11,"close":35.21,"volume":24149133,"rsi_14":74.37,"sma_20":34.2,"sma_60":33.0,"sma_120":32.11},{"date":"2026-08-25","open":35.11,"high":35.15,"low":34.94,"close":35.11,"volume":26614746,"rsi_14":77.53,"sma_20":34.26,"sma_60":33.04,"sma_120":32.14},{"date":"2026-08-26","open":35.02,"high":35.18,"low":34.98,"close":35.05,"volume":21657623,"rsi_14":75.28,"sma_20":34.32,"sma_60":33.09,"sma_120":32.18},{"date":"2026-08-27","open":34.77,"high":34.97,"low":34.7,"close":34.83,"volume":25773465,"rsi_14":67.29,"sma_20":34.39,"sma_60":33.13,"sma_120":32.21},{"date":"2026-08-28","open":34.87,"high":34.95,"low":34.77,"close":34.9,"volume":21068416,"rsi_14":64.23,"sma_20":34.46,"sma_60":33.17,"sma_120":32.24},{"date":"2026-08-31","open":34.92,"high":34.96,"low":34.81,"close":34.89,"volume":20953123,"rsi_14":63.05,"sma_20":34.53,"sma_60":33.21,"sma_120":32.27},{"date":"2026-09-01","open":35.02,"high":35.12,"low":34.72,"close":34.81,"volume":23493460},{"date":"2026-09-02","open":34.83,"high":35.1,"low":34.81,"close":35.01,"volume":21231793,"rsi_14":61.6,"sma_20":34.65,"sma_60":33.3,"sma_120":32.34},{"date":"2026-09-03","open":35.11,"high":35.2,"low":34.89,"close":35.08,"volume":21395181},{"date":"2026-09-04","open":34.83,"high":34.95,"low":34.78,"close":34.8,"volume":24579920,"rsi_14":60.08,"sma_20":34.76,"sma_60":33.39,"sma_120":32.41},{"date":"2026-09-08","open":34.66,"high":34.7,"low":34.38,"close":34.41,"volume":31888009},{"date":"2026-09-09","open":34.45,"high":34.45,"low":34.06,"close":34.09,"volume":25855421,"rsi_14":29.51,"sma_20":34.76,"sma_60":33.44,"sma_120":32.47},{"date":"2026-09-10","open":34.15,"high":34.16,"low":33.94,"close":33.99,"volume":21586899},{"date":"2026-09-11","open":34.2,"high":34.24,"low":34.02,"close":34.12,"volume":18490031,"rsi_14":26.76,"sma_20":34.73,"sma_60":33.49,"sma_120":32.52},{"date":"2026-09-14","open":34.35,"high":34.51,"low":34.28,"close":34.34,"volume":22897219},{"date":"2026-09-15","open":34.29,"high":34.46,"low":34.23,"close":34.33,"volume":17233048,"rsi_14":31.94,"sma_20":34.73,"sma_60":33.57,"sma_120":32.59},{"date":"2026-09-16","open":34.29,"high":34.3,"low":33.71,"close":33.84,"volume":23976977},{"date":"2026-09-17","open":33.97,"high":34.03,"low":33.81,"close":33.89,"volume":21048940,"rsi_14":30.58,"sma_20":34.63,"sma_60":33.63,"sma_120":32.64},{"date":"2026-09-18","open":33.73,"high":33.79,"low":33.58,"close":33.68,"volume":22392944,"rsi_14":26.17,"sma_20":34.57,"sma_60":33.66,"sma_120":32.67},{"date":"2026-09-21","open":33.73,"high":33.82,"low":33.55,"close":33.72,"volume":25218347,"rsi_14":27.41,"sma_20":34.51,"sma_60":33.69,"sma_120":32.7},{"date":"2026-09-22","open":33.81,"high":33.85,"low":33.67,"close":33.74,"volume":24316984,"rsi_14":28.85,"sma_20":34.43,"sma_60":33.72,"sma_120":32.72},{"date":"2026-09-23","open":33.48,"high":33.5,"low":33.26,"close":33.28,"volume":23170063},{"date":"2026-09-24","open":33.37,"high":33.42,"low":33.08,"close":33.1,"volume":21475845,"rsi_14":15.81,"sma_20":34.24,"sma_60":33.77,"sma_120":32.77},{"date":"2026-09-25","open":33.04,"high":33.27,"low":33.01,"close":33.21,"volume":23798852,"rsi_14":20.88,"sma_20":34.16,"sma_60":33.79,"sma_120":32.79},{"date":"2026-09-28","open":33.11,"high":33.19,"low":32.96,"close":33.01,"volume":27620306,"rsi_14":22.44,"sma_20":34.07,"sma_60":33.8,"sma_120":32.81},{"date":"2026-09-29","open":32.87,"high":32.95,"low":32.73,"close":32.85,"volume":25686024,"rsi_14":23.9,"sma_20":33.96,"sma_60":33.81,"sma_120":32.82},{"date":"2026-09-30","open":32.97,"high":32.97,"low":32.53,"close":32.53,"volume":21092631,"rsi_14":22.09,"sma_20":33.85,"sma_60":33.81,"sma_120":32.84},{"date":"2026-10-01","open":32.72,"high":32.82,"low":32.58,"close":32.66,"volume":23992280,"rsi_14":22.07,"sma_20":33.73,"sma_60":33.82,"sma_120":32.85},{"date":"2026-10-02","open":32.77,"high":32.83,"low":32.66,"close":32.72,"volume":20737510,"rsi_14":16.29,"sma_20":33.61,"sma_60":33.82,"sma_120":32.87},{"date":"2026-10-05","open":32.65,"high":32.74,"low":32.36,"close":32.72,"volume":24429155},{"date":"2026-10-06","open":32.76,"high":32.92,"low":32.71,"close":32.85,"volume":19935161,"rsi_14":26.09,"sma_20":33.43,"sma_60":33.83,"sma_120":32.91},{"date":"2026-10-07","open":32.84,"high":32.88,"low":32.63,"close":32.65,"volume":21547184},{"date":"2026-10-08","open":32.67,"high":33.16,"low":32.66,"close":33.15,"volume":23634171,"rsi_14":39.32,"sma_20":33.32,"sma_60":33.85,"sma_120":32.94},{"date":"2026-10-09","open":33.04,"high":33.11,"low":32.96,"close":33.04,"volume":17816329,"rsi_14":36.82,"sma_20":33.27,"sma_60":33.85,"sma_120":32.96},{"date":"2026-10-12","open":33.16,"high":33.27,"low":33.1,"close":33.26,"volume":16933395,"rsi_14":41.37,"sma_20":33.21,"sma_60":33.86,"sma_120":32.98},{"date":"2026-10-13","open":33.52,"high":33.53,"low":33.18,"close":33.37,"volume":22264476,"rsi_14":51.85,"sma_20":33.16,"sma_60":33.87,"sma_120":32.99},{"date":"2026-10-14","open":33.42,"high":33.72,"low":33.4,"close":33.71,"volume":25717237,"rsi_14":61.92,"sma_20":33.16,"sma_60":33.89,"sma_120":33.01},{"date":"2026-10-15","open":34.06,"high":34.29,"low":34.06,"close":34.1,"volume":29078248,"rsi_14":65.57,"sma_20":33.17,"sma_60":33.91,"sma_120":33.04},{"date":"2026-10-16","open":34.31,"high":34.47,"low":34.25,"close":34.35,"volume":25262165,"rsi_14":73.04,"sma_20":33.2,"sma_60":33.93,"sma_120":33.06},{"date":"2026-10-19","open":34.19,"high":34.39,"low":34.15,"close":34.24,"volume":20338438,"rsi_14":73.96,"sma_20":33.23,"sma_60":33.95,"sma_120":33.09},{"date":"2026-10-20","open":34.41,"high":34.7,"low":34.4,"close":34.69,"volume":20996154,"rsi_14":86.0,"sma_20":33.27,"sma_60":33.97,"sma_120":33.12},{"date":"2026-10-21","open":34.6,"high":34.69,"low":34.54,"close":34.66,"volume":19345035,"rsi_14":84.34,"sma_20":33.34,"sma_60":33.98,"sma_120":33.14},{"date":"2026-10-22","open":34.84,"high":35.45,"low":34.79,"close":35.4,"volume":28711838,"rsi_14":87.41,"sma_20":33.46,"sma_60":34.01,"sma_120":33.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["RSI 87 과매수 구간"],"backtest_top3":[],"current_price":35.4,"price_history":[{"date":"2016-10-24","close":10.2519},{"date":"2016-10-25","close":10.2569},{"date":"2016-10-26","close":10.2741},{"date":"2016-10-27","close":10.2421},{"date":"2016-10-28","close":10.2519},{"date":"2016-10-31","close":10.2643},{"date":"2016-11-01","close":10.1952},{"date":"2016-11-02","close":10.1583},{"date":"2016-11-03","close":10.1287},{"date":"2016-11-04","close":10.0893},{"date":"2016-11-07","close":10.279},{"date":"2016-11-08","close":10.3382},{"date":"2016-11-09","close":10.4318},{"date":"2016-11-10","close":10.4195},{"date":"2016-11-11","close":10.4121},{"date":"2016-11-14","close":10.3973},{"date":"2016-11-15","close":10.4811},{"date":"2016-11-16","close":10.4811},{"date":"2016-11-17","close":10.491},{"date":"2016-11-18","close":10.4787},{"date":"2016-11-21","close":10.5501},{"date":"2016-11-22","close":10.6043},{"date":"2016-11-23","close":10.6093},{"date":"2016-11-25","close":10.6561},{"date":"2016-11-28","close":10.6413},{"date":"2016-11-29","close":10.6388},{"date":"2016-11-30","close":10.5994},{"date":"2016-12-01","close":10.5279},{"date":"2016-12-02","close":10.5624},{"date":"2016-12-05","close":10.6068},{"date":"2016-12-06","close":10.6364},{"date":"2016-12-07","close":10.7867},{"date":"2016-12-08","close":10.7916},{"date":"2016-12-09","close":10.8508},{"date":"2016-12-12","close":10.905},{"date":"2016-12-13","close":10.974},{"date":"2016-12-14","close":10.8631},{"date":"2016-12-15","close":10.8951},{"date":"2016-12-16","close":10.9001},{"date":"2016-12-19","close":10.9272},{"date":"2016-12-20","close":10.9545},{"date":"2016-12-21","close":10.9297},{"date":"2016-12-22","close":10.9197},{"date":"2016-12-23","close":10.9272},{"date":"2016-12-27","close":10.9446},{"date":"2016-12-28","close":10.8625},{"date":"2016-12-29","close":10.8725},{"date":"2016-12-30","close":10.8352},{"date":"2017-01-03","close":10.8924},{"date":"2017-01-04","close":10.9098},{"date":"2017-01-05","close":10.8998},{"date":"2017-01-06","close":10.8998},{"date":"2017-01-09","close":10.8426},{"date":"2017-01-10","close":10.8053},{"date":"2017-01-11","close":10.8352},{"date":"2017-01-12","close":10.8128},{"date":"2017-01-13","close":10.8202},{"date":"2017-01-17","close":10.8202},{"date":"2017-01-18","close":10.8252},{"date":"2017-01-19","close":10.7854},{"date":"2017-01-20","close":10.8426},{"date":"2017-01-23","close":10.7954},{"date":"2017-01-24","close":10.86},{"date":"2017-01-25","close":10.9321},{"date":"2017-01-26","close":10.8924},{"date":"2017-01-27","close":10.8948},{"date":"2017-01-30","close":10.8352},{"date":"2017-01-31","close":10.7829},{"date":"2017-02-01","close":10.7332},{"date":"2017-02-02","close":10.7456},{"date":"2017-02-03","close":10.7954},{"date":"2017-02-06","close":10.7829},{"date":"2017-02-07","close":10.8053},{"date":"2017-02-08","close":10.8202},{"date":"2017-02-09","close":10.865},{"date":"2017-02-10","close":10.8899},{"date":"2017-02-13","close":10.9446},{"date":"2017-02-14","close":10.967},{"date":"2017-02-15","close":11.0291},{"date":"2017-02-16","close":11.049},{"date":"2017-02-17","close":11.064},{"date":"2017-02-21","close":11.1236},{"date":"2017-02-22","close":11.1137},{"date":"2017-02-23","close":11.1609},{"date":"2017-02-24","close":11.1908},{"date":"2017-02-27","close":11.1933},{"date":"2017-02-28","close":11.151},{"date":"2017-03-01","close":11.2679},{"date":"2017-03-02","close":11.2306},{"date":"2017-03-03","close":11.2181},{"date":"2017-03-06","close":11.2007},{"date":"2017-03-07","close":11.1659},{"date":"2017-03-08","close":11.1535},{"date":"2017-03-09","close":11.1585},{"date":"2017-03-10","close":11.2032},{"date":"2017-03-13","close":11.1982},{"date":"2017-03-14","close":11.1634},{"date":"2017-03-15","close":11.248},{"date":"2017-03-16","close":11.238},{"date":"2017-03-17","close":11.2455},{"date":"2017-03-20","close":11.2295},{"date":"2017-03-21","close":11.1468},{"date":"2017-03-22","close":11.1568},{"date":"2017-03-23","close":11.1418},{"date":"2017-03-24","close":11.1167},{"date":"2017-03-27","close":11.1067},{"date":"2017-03-28","close":11.1643},{"date":"2017-03-29","close":11.1618},{"date":"2017-03-30","close":11.1769},{"date":"2017-03-31","close":11.1668},{"date":"2017-04-03","close":11.1343},{"date":"2017-04-04","close":11.1618},{"date":"2017-04-05","close":11.1318},{"date":"2017-04-06","close":11.1368},{"date":"2017-04-07","close":11.1418},{"date":"2017-04-10","close":11.1418},{"date":"2017-04-11","close":11.1443},{"date":"2017-04-12","close":11.1117},{"date":"2017-04-13","close":11.0441},{"date":"2017-04-17","close":11.1167},{"date":"2017-04-18","close":11.1142},{"date":"2017-04-19","close":11.0691},{"date":"2017-04-20","close":11.1243},{"date":"2017-04-21","close":11.1067},{"date":"2017-04-24","close":11.2044},{"date":"2017-04-25","close":11.2645},{"date":"2017-04-26","close":11.2395},{"date":"2017-04-27","close":11.247},{"date":"2017-04-28","close":11.1944},{"date":"2017-05-01","close":11.1769},{"date":"2017-05-02","close":11.1819},{"date":"2017-05-03","close":11.1894},{"date":"2017-05-04","close":11.1994},{"date":"2017-05-05","close":11.2395},{"date":"2017-05-08","close":11.227},{"date":"2017-05-09","close":11.2169},{"date":"2017-05-10","close":11.2245},{"date":"2017-05-11","close":11.1769},{"date":"2017-05-12","close":11.1568},{"date":"2017-05-15","close":11.2169},{"date":"2017-05-16","close":11.227},{"date":"2017-05-17","close":11.0892},{"date":"2017-05-18","close":11.1017},{"date":"2017-05-19","close":11.1869},{"date":"2017-05-22","close":11.2445},{"date":"2017-05-23","close":11.237},{"date":"2017-05-24","close":11.2595},{"date":"2017-05-25","close":11.3347},{"date":"2017-05-26","close":11.3297},{"date":"2017-05-30","close":11.3572},{"date":"2017-05-31","close":11.3898},{"date":"2017-06-01","close":11.4474},{"date":"2017-06-02","close":11.4674},{"date":"2017-06-05","close":11.4724},{"date":"2017-06-06","close":11.4399},{"date":"2017-06-07","close":11.4299},{"date":"2017-06-08","close":11.4223},{"date":"2017-06-09","close":11.4474},{"date":"2017-06-12","close":11.4674},{"date":"2017-06-13","close":11.5025},{"date":"2017-06-14","close":11.5175},{"date":"2017-06-15","close":11.515},{"date":"2017-06-16","close":11.5351},{"date":"2017-06-19","close":11.5984},{"date":"2017-06-20","close":11.5353},{"date":"2017-06-21","close":11.4899},{"date":"2017-06-22","close":11.4773},{"date":"2017-06-23","close":11.5},{"date":"2017-06-26","close":11.4899},{"date":"2017-06-27","close":11.4117},{"date":"2017-06-28","close":11.4621},{"date":"2017-06-29","close":11.3436},{"date":"2017-06-30","close":11.3789},{"date":"2017-07-03","close":11.4066},{"date":"2017-07-05","close":11.4142},{"date":"2017-07-06","close":11.3284},{"date":"2017-07-07","close":11.3789},{"date":"2017-07-10","close":11.3537},{"date":"2017-07-11","close":11.3436},{"date":"2017-07-12","close":11.4193},{"date":"2017-07-13","close":11.4293},{"date":"2017-07-14","close":11.4949},{"date":"2017-07-17","close":11.4899},{"date":"2017-07-18","close":11.4722},{"date":"2017-07-19","close":11.5101},{"date":"2017-07-20","close":11.5101},{"date":"2017-07-21","close":11.4949},{"date":"2017-07-24","close":11.4243},{"date":"2017-07-25","close":11.4848},{"date":"2017-07-26","close":11.505},{"date":"2017-07-27","close":11.5984},{"date":"2017-07-28","close":11.5429},{"date":"2017-07-31","close":11.5681},{"date":"2017-08-01","close":11.5757},{"date":"2017-08-02","close":11.5656},{"date":"2017-08-03","close":11.5858},{"date":"2017-08-04","close":11.6009},{"date":"2017-08-07","close":11.6211},{"date":"2017-08-08","close":11.5933},{"date":"2017-08-09","close":11.5984},{"date":"2017-08-10","close":11.5202},{"date":"2017-08-11","close":11.5151},{"date":"2017-08-14","close":11.6009},{"date":"2017-08-15","close":11.6009},{"date":"2017-08-16","close":11.6287},{"date":"2017-08-17","close":11.4672},{"date":"2017-08-18","close":11.4268},{"date":"2017-08-21","close":11.4647},{"date":"2017-08-22","close":11.5303},{"date":"2017-08-23","close":11.4899},{"date":"2017-08-24","close":11.4722},{"date":"2017-08-25","close":11.505},{"date":"2017-08-28","close":11.4924},{"date":"2017-08-29","close":11.505},{"date":"2017-08-30","close":11.5277},{"date":"2017-08-31","close":11.5656},{"date":"2017-09-01","close":11.5832},{"date":"2017-09-05","close":11.5328},{"date":"2017-09-06","close":11.5832},{"date":"2017-09-07","close":11.6009},{"date":"2017-09-08","close":11.5832},{"date":"2017-09-11","close":11.6816},{"date":"2017-09-12","close":11.7372},{"date":"2017-09-13","close":11.7624},{"date":"2017-09-14","close":11.7977},{"date":"2017-09-15","close":11.8431},{"date":"2017-09-18","close":11.8696},{"date":"2017-09-19","close":11.8823},{"date":"2017-09-20","close":11.8848},{"date":"2017-09-21","close":11.8391},{"date":"2017-09-22","close":11.8619},{"date":"2017-09-25","close":11.8746},{"date":"2017-09-26","close":11.8594},{"date":"2017-09-27","close":11.8568},{"date":"2017-09-28","close":11.8873},{"date":"2017-09-29","close":11.895},{"date":"2017-10-02","close":11.9458},{"date":"2017-10-03","close":11.9839},{"date":"2017-10-04","close":12.0144},{"date":"2017-10-05","close":12.0653},{"date":"2017-10-06","close":12.0475},{"date":"2017-10-09","close":12.0653},{"date":"2017-10-10","close":12.1339},{"date":"2017-10-11","close":12.1618},{"date":"2017-10-12","close":12.1771},{"date":"2017-10-13","close":12.2025},{"date":"2017-10-16","close":12.2025},{"date":"2017-10-17","close":12.2076},{"date":"2017-10-18","close":12.2483},{"date":"2017-10-19","close":12.2762},{"date":"2017-10-20","close":12.3169},{"date":"2017-10-23","close":12.3271},{"date":"2017-10-24","close":12.3423},{"date":"2017-10-25","close":12.2838},{"date":"2017-10-26","close":12.3245},{"date":"2017-10-27","close":12.4058},{"date":"2017-10-30","close":12.3194},{"date":"2017-10-31","close":12.3245},{"date":"2017-11-01","close":12.3703},{"date":"2017-11-02","close":12.3804},{"date":"2017-11-03","close":12.3957},{"date":"2017-11-06","close":12.3576},{"date":"2017-11-07","close":12.3881},{"date":"2017-11-08","close":12.4262},{"date":"2017-11-09","close":12.3703},{"date":"2017-11-10","close":12.3728},{"date":"2017-11-13","close":12.4211},{"date":"2017-11-14","close":12.4363},{"date":"2017-11-15","close":12.3423},{"date":"2017-11-16","close":12.4668},{"date":"2017-11-17","close":12.4211},{"date":"2017-11-20","close":12.4618},{"date":"2017-11-21","close":12.5329},{"date":"2017-11-22","close":12.505},{"date":"2017-11-24","close":12.5278},{"date":"2017-11-27","close":12.5406},{"date":"2017-11-28","close":12.6727},{"date":"2017-11-29","close":12.7236},{"date":"2017-11-30","close":12.843},{"date":"2017-12-01","close":12.8227},{"date":"2017-12-04","close":12.8735},{"date":"2017-12-05","close":12.8176},{"date":"2017-12-06","close":12.8278},{"date":"2017-12-07","close":12.8201},{"date":"2017-12-08","close":12.8659},{"date":"2017-12-11","close":12.904},{"date":"2017-12-12","close":12.9193},{"date":"2017-12-13","close":12.9599},{"date":"2017-12-14","close":12.9066},{"date":"2017-12-15","close":13.0031},{"date":"2017-12-18","close":13.094},{"date":"2017-12-19","close":13.1017},{"date":"2017-12-20","close":13.1017},{"date":"2017-12-21","close":13.0786},{"date":"2017-12-22","close":13.094},{"date":"2017-12-26","close":13.1017},{"date":"2017-12-27","close":13.1196},{"date":"2017-12-28","close":13.1272},{"date":"2017-12-29","close":13.094},{"date":"2018-01-02","close":12.791},{"date":"2018-01-03","close":12.8284},{"date":"2018-01-04","close":12.8907},{"date":"2018-01-05","close":12.9704},{"date":"2018-01-08","close":12.9978},{"date":"2018-01-09","close":13.0003},{"date":"2018-01-10","close":12.963},{"date":"2018-01-11","close":13.0552},{"date":"2018-01-12","close":13.1299},{"date":"2018-01-16","close":13.1075},{"date":"2018-01-17","close":13.3043},{"date":"2018-01-18","close":13.267},{"date":"2018-01-19","close":13.3093},{"date":"2018-01-22","close":13.4165},{"date":"2018-01-23","close":13.3841},{"date":"2018-01-24","close":13.3517},{"date":"2018-01-25","close":13.3741},{"date":"2018-01-26","close":13.6009},{"date":"2018-01-29","close":13.5037},{"date":"2018-01-30","close":13.3318},{"date":"2018-01-31","close":13.3318},{"date":"2018-02-01","close":13.2894},{"date":"2018-02-02","close":13.0003},{"date":"2018-02-05","close":12.4347},{"date":"2018-02-06","close":12.644},{"date":"2018-02-07","close":12.6166},{"date":"2018-02-08","close":12.1556},{"date":"2018-02-09","close":12.32},{"date":"2018-02-12","close":12.4895},{"date":"2018-02-13","close":12.4995},{"date":"2018-02-14","close":12.5717},{"date":"2018-02-15","close":12.7187},{"date":"2018-02-16","close":12.7337},{"date":"2018-02-20","close":12.5842},{"date":"2018-02-21","close":12.472},{"date":"2018-02-22","close":12.5219},{"date":"2018-02-23","close":12.7013},{"date":"2018-02-26","close":12.8757},{"date":"2018-02-27","close":12.7437},{"date":"2018-02-28","close":12.5817},{"date":"2018-03-01","close":12.4272},{"date":"2018-03-02","close":12.4646},{"date":"2018-03-05","close":12.5942},{"date":"2018-03-06","close":12.6041},{"date":"2018-03-07","close":12.5767},{"date":"2018-03-08","close":12.629},{"date":"2018-03-09","close":12.8085},{"date":"2018-03-12","close":12.7362},{"date":"2018-03-13","close":12.6864},{"date":"2018-03-14","close":12.5692},{"date":"2018-03-15","close":12.5742},{"date":"2018-03-16","close":12.6223},{"date":"2018-03-19","close":12.467},{"date":"2018-03-20","close":12.4695},{"date":"2018-03-21","close":12.4244},{"date":"2018-03-22","close":12.1539},{"date":"2018-03-23","close":11.9184},{"date":"2018-03-26","close":12.209},{"date":"2018-03-27","close":12.0863},{"date":"2018-03-28","close":12.1288},{"date":"2018-03-29","close":12.2816},{"date":"2018-04-02","close":11.9911},{"date":"2018-04-03","close":12.1564},{"date":"2018-04-04","close":12.2992},{"date":"2018-04-05","close":12.3618},{"date":"2018-04-06","close":12.1138},{"date":"2018-04-09","close":12.1163},{"date":"2018-04-10","close":12.2967},{"date":"2018-04-11","close":12.2566},{"date":"2018-04-12","close":12.3242},{"date":"2018-04-13","close":12.3092},{"date":"2018-04-16","close":12.4344},{"date":"2018-04-17","close":12.5096},{"date":"2018-04-18","close":12.467},{"date":"2018-04-19","close":12.3067},{"date":"2018-04-20","close":12.1865},{"date":"2018-04-23","close":12.194},{"date":"2018-04-24","close":12.0762},{"date":"2018-04-25","close":12.1389},{"date":"2018-04-26","close":12.2391},{"date":"2018-04-27","close":12.2591},{"date":"2018-04-30","close":12.1439},{"date":"2018-05-01","close":12.0787},{"date":"2018-05-02","close":11.956},{"date":"2018-05-03","close":11.9259},{"date":"2018-05-04","close":12.0838},{"date":"2018-05-07","close":12.0687},{"date":"2018-05-08","close":12.0687},{"date":"2018-05-09","close":12.1489},{"date":"2018-05-10","close":12.2716},{"date":"2018-05-11","close":12.3242},{"date":"2018-05-14","close":12.3743},{"date":"2018-05-15","close":12.2992},{"date":"2018-05-16","close":12.3868},{"date":"2018-05-17","close":12.4094},{"date":"2018-05-18","close":12.3718},{"date":"2018-05-21","close":12.487},{"date":"2018-05-22","close":12.4244},{"date":"2018-05-23","close":12.4495},{"date":"2018-05-24","close":12.4344},{"date":"2018-05-25","close":12.4244},{"date":"2018-05-29","close":12.3292},{"date":"2018-05-30","close":12.5046},{"date":"2018-05-31","close":12.3618},{"date":"2018-06-01","close":12.4795},{"date":"2018-06-04","close":12.5447},{"date":"2018-06-05","close":12.5747},{"date":"2018-06-06","close":12.6524},{"date":"2018-06-07","close":12.6874},{"date":"2018-06-08","close":12.7451},{"date":"2018-06-11","close":12.7701},{"date":"2018-06-12","close":12.7776},{"date":"2018-06-13","close":12.71},{"date":"2018-06-14","close":12.71},{"date":"2018-06-15","close":12.7551},{"date":"2018-06-18","close":12.6449},{"date":"2018-06-19","close":12.6123},{"date":"2018-06-20","close":12.6098},{"date":"2018-06-21","close":12.5522},{"date":"2018-06-22","close":12.6098},{"date":"2018-06-25","close":12.5146},{"date":"2018-06-26","close":12.4858},{"date":"2018-06-27","close":12.3949},{"date":"2018-06-28","close":12.4429},{"date":"2018-06-29","close":12.4479},{"date":"2018-07-02","close":12.4277},{"date":"2018-07-03","close":12.405},{"date":"2018-07-05","close":12.5363},{"date":"2018-07-06","close":12.5894},{"date":"2018-07-09","close":12.6676},{"date":"2018-07-10","close":12.7712},{"date":"2018-07-11","close":12.6575},{"date":"2018-07-12","close":12.7207},{"date":"2018-07-13","close":12.7737},{"date":"2018-07-16","close":12.7384},{"date":"2018-07-17","close":12.7762},{"date":"2018-07-18","close":12.7889},{"date":"2018-07-19","close":12.7964},{"date":"2018-07-20","close":12.7788},{"date":"2018-07-23","close":12.7712},{"date":"2018-07-24","close":12.8116},{"date":"2018-07-25","close":12.8874},{"date":"2018-07-26","close":12.9656},{"date":"2018-07-27","close":12.905},{"date":"2018-07-30","close":12.8975},{"date":"2018-07-31","close":13.0136},{"date":"2018-08-01","close":12.905},{"date":"2018-08-02","close":12.9656},{"date":"2018-08-03","close":13.0616},{"date":"2018-08-06","close":13.0818},{"date":"2018-08-07","close":13.1247},{"date":"2018-08-08","close":13.1146},{"date":"2018-08-09","close":13.0818},{"date":"2018-08-10","close":12.9985},{"date":"2018-08-13","close":12.9429},{"date":"2018-08-14","close":13.0187},{"date":"2018-08-15","close":13.001},{"date":"2018-08-16","close":13.1525},{"date":"2018-08-17","close":13.2232},{"date":"2018-08-20","close":13.2561},{"date":"2018-08-21","close":13.2838},{"date":"2018-08-22","close":13.2384},{"date":"2018-08-23","close":13.2283},{"date":"2018-08-24","close":13.2738},{"date":"2018-08-27","close":13.3419},{"date":"2018-08-28","close":13.3445},{"date":"2018-08-29","close":13.3672},{"date":"2018-08-30","close":13.2965},{"date":"2018-08-31","close":13.3116},{"date":"2018-09-04","close":13.3066},{"date":"2018-09-05","close":13.4076},{"date":"2018-09-06","close":13.4101},{"date":"2018-09-07","close":13.3748},{"date":"2018-09-10","close":13.4253},{"date":"2018-09-11","close":13.4051},{"date":"2018-09-12","close":13.4354},{"date":"2018-09-13","close":13.4859},{"date":"2018-09-14","close":13.501},{"date":"2018-09-17","close":13.4909},{"date":"2018-09-18","close":13.5591},{"date":"2018-09-19","close":13.5465},{"date":"2018-09-20","close":13.6475},{"date":"2018-09-21","close":13.6753},{"date":"2018-09-24","close":13.5642},{"date":"2018-09-25","close":13.477},{"date":"2018-09-26","close":13.4592},{"date":"2018-09-27","close":13.4541},{"date":"2018-09-28","close":13.477},{"date":"2018-10-01","close":13.5151},{"date":"2018-10-02","close":13.5558},{"date":"2018-10-03","close":13.5482},{"date":"2018-10-04","close":13.482},{"date":"2018-10-05","close":13.3981},{"date":"2018-10-08","close":13.4642},{"date":"2018-10-09","close":13.4159},{"date":"2018-10-10","close":13.0803},{"date":"2018-10-11","close":12.7472},{"date":"2018-10-12","close":12.8413},{"date":"2018-10-15","close":12.826},{"date":"2018-10-16","close":13.0294},{"date":"2018-10-17","close":12.9659},{"date":"2018-10-18","close":12.826},{"date":"2018-10-19","close":12.8565},{"date":"2018-10-22","close":12.8184},{"date":"2018-10-23","close":12.765},{"date":"2018-10-24","close":12.4725},{"date":"2018-10-25","close":12.6022},{"date":"2018-10-26","close":12.4522},{"date":"2018-10-29","close":12.4853},{"date":"2018-10-30","close":12.7319},{"date":"2018-10-31","close":12.6811},{"date":"2018-11-01","close":12.8285},{"date":"2018-11-02","close":12.7879},{"date":"2018-11-05","close":12.9328},{"date":"2018-11-06","close":13.0193},{"date":"2018-11-07","close":13.182},{"date":"2018-11-08","close":13.1769},{"date":"2018-11-09","close":13.1006},{"date":"2018-11-12","close":12.9201},{"date":"2018-11-13","close":12.9099},{"date":"2018-11-14","close":12.8489},{"date":"2018-11-15","close":12.9404},{"date":"2018-11-16","close":12.976},{"date":"2018-11-19","close":12.8667},{"date":"2018-11-20","close":12.6073},{"date":"2018-11-21","close":12.6226},{"date":"2018-11-23","close":12.5641},{"date":"2018-11-26","close":12.6989},{"date":"2018-11-27","close":12.7929},{"date":"2018-11-28","close":12.9938},{"date":"2018-11-29","close":12.9684},{"date":"2018-11-30","close":13.1082},{"date":"2018-12-03","close":13.1718},{"date":"2018-12-04","close":12.8209},{"date":"2018-12-06","close":12.7726},{"date":"2018-12-07","close":12.5209},{"date":"2018-12-10","close":12.5412},{"date":"2018-12-11","close":12.5615},{"date":"2018-12-12","close":12.5731},{"date":"2018-12-13","close":12.591},{"date":"2018-12-14","close":12.4269},{"date":"2018-12-17","close":12.1654},{"date":"2018-12-18","close":12.1475},{"date":"2018-12-19","close":11.9629},{"date":"2018-12-20","close":11.8039},{"date":"2018-12-21","close":11.668},{"date":"2018-12-24","close":11.3399},{"date":"2018-12-26","close":11.827},{"date":"2018-12-27","close":11.9706},{"date":"2018-12-28","close":11.9424},{"date":"2018-12-31","close":12.0424},{"date":"2019-01-02","close":12.0424},{"date":"2019-01-03","close":11.8065},{"date":"2019-01-04","close":12.1321},{"date":"2019-01-07","close":12.2141},{"date":"2019-01-08","close":12.3295},{"date":"2019-01-09","close":12.3398},{"date":"2019-01-10","close":12.3936},{"date":"2019-01-11","close":12.409},{"date":"2019-01-14","close":12.3526},{"date":"2019-01-15","close":12.3757},{"date":"2019-01-16","close":12.3321},{"date":"2019-01-17","close":12.4192},{"date":"2019-01-18","close":12.6244},{"date":"2019-01-22","close":12.4551},{"date":"2019-01-23","close":12.5039},{"date":"2019-01-24","close":12.5423},{"date":"2019-01-25","close":12.5885},{"date":"2019-01-28","close":12.5167},{"date":"2019-01-29","close":12.5321},{"date":"2019-01-30","close":12.65},{"date":"2019-01-31","close":12.7705},{"date":"2019-02-01","close":12.8013},{"date":"2019-02-04","close":12.8756},{"date":"2019-02-05","close":12.9089},{"date":"2019-02-06","close":12.9551},{"date":"2019-02-07","close":12.8654},{"date":"2019-02-08","close":12.8654},{"date":"2019-02-11","close":12.891},{"date":"2019-02-12","close":13.0756},{"date":"2019-02-13","close":13.1499},{"date":"2019-02-14","close":13.1089},{"date":"2019-02-15","close":13.2602},{"date":"2019-02-19","close":13.3115},{"date":"2019-02-20","close":13.3089},{"date":"2019-02-21","close":13.2602},{"date":"2019-02-22","close":13.3551},{"date":"2019-02-25","close":13.3551},{"date":"2019-02-26","close":13.3243},{"date":"2019-02-27","close":13.291},{"date":"2019-02-28","close":13.2884},{"date":"2019-03-01","close":13.3422},{"date":"2019-03-04","close":13.291},{"date":"2019-03-05","close":13.2602},{"date":"2019-03-06","close":13.2089},{"date":"2019-03-07","close":13.1192},{"date":"2019-03-08","close":13.0807},{"date":"2019-03-11","close":13.2653},{"date":"2019-03-12","close":13.2833},{"date":"2019-03-13","close":13.3679},{"date":"2019-03-14","close":13.3294},{"date":"2019-03-15","close":13.4012},{"date":"2019-03-18","close":13.4679},{"date":"2019-03-19","close":13.4525},{"date":"2019-03-20","close":13.3678},{"date":"2019-03-21","close":13.5149},{"date":"2019-03-22","close":13.3214},{"date":"2019-03-25","close":13.293},{"date":"2019-03-26","close":13.4452},{"date":"2019-03-27","close":13.3936},{"date":"2019-03-28","close":13.422},{"date":"2019-03-29","close":13.4943},{"date":"2019-04-01","close":13.6492},{"date":"2019-04-02","close":13.6079},{"date":"2019-04-03","close":13.6311},{"date":"2019-04-04","close":13.7059},{"date":"2019-04-05","close":13.7576},{"date":"2019-04-08","close":13.8066},{"date":"2019-04-09","close":13.6879},{"date":"2019-04-10","close":13.7059},{"date":"2019-04-11","close":13.7472},{"date":"2019-04-12","close":13.835},{"date":"2019-04-15","close":13.8479},{"date":"2019-04-16","close":13.9563},{"date":"2019-04-17","close":13.995},{"date":"2019-04-18","close":13.9925},{"date":"2019-04-22","close":13.9976},{"date":"2019-04-23","close":14.0931},{"date":"2019-04-24","close":14.0802},{"date":"2019-04-25","close":13.866},{"date":"2019-04-26","close":13.8711},{"date":"2019-04-29","close":13.8479},{"date":"2019-04-30","close":13.9279},{"date":"2019-05-01","close":13.8066},{"date":"2019-05-02","close":13.8221},{"date":"2019-05-03","close":13.9357},{"date":"2019-05-06","close":13.8505},{"date":"2019-05-07","close":13.6208},{"date":"2019-05-08","close":13.5924},{"date":"2019-05-09","close":13.5227},{"date":"2019-05-10","close":13.595},{"date":"2019-05-13","close":13.3059},{"date":"2019-05-14","close":13.3988},{"date":"2019-05-15","close":13.4685},{"date":"2019-05-16","close":13.5072},{"date":"2019-05-17","close":13.4323},{"date":"2019-05-20","close":13.3575},{"date":"2019-05-21","close":13.4556},{"date":"2019-05-22","close":13.404},{"date":"2019-05-23","close":13.2749},{"date":"2019-05-24","close":13.2671},{"date":"2019-05-28","close":13.0607},{"date":"2019-05-29","close":13.0297},{"date":"2019-05-30","close":13.0581},{"date":"2019-05-31","close":12.8697},{"date":"2019-06-03","close":13.0194},{"date":"2019-06-04","close":13.2852},{"date":"2019-06-05","close":13.3368},{"date":"2019-06-06","close":13.4349},{"date":"2019-06-07","close":13.5227},{"date":"2019-06-10","close":13.5743},{"date":"2019-06-11","close":13.6027},{"date":"2019-06-12","close":13.564},{"date":"2019-06-13","close":13.6543},{"date":"2019-06-14","close":13.6079},{"date":"2019-06-17","close":13.5717},{"date":"2019-06-18","close":13.6956},{"date":"2019-06-19","close":13.724},{"date":"2019-06-20","close":13.8608},{"date":"2019-06-21","close":13.8453},{"date":"2019-06-24","close":13.7963},{"date":"2019-06-25","close":13.7189},{"date":"2019-06-26","close":13.7191},{"date":"2019-06-27","close":13.7555},{"date":"2019-06-28","close":13.8076},{"date":"2019-07-01","close":13.922},{"date":"2019-07-02","close":13.9168},{"date":"2019-07-03","close":14.0261},{"date":"2019-07-05","close":13.9845},{"date":"2019-07-08","close":13.9299},{"date":"2019-07-09","close":13.87},{"date":"2019-07-10","close":13.909},{"date":"2019-07-11","close":13.9507},{"date":"2019-07-12","close":14.0677},{"date":"2019-07-15","close":14.0886},{"date":"2019-07-16","close":14.0808},{"date":"2019-07-17","close":13.9689},{"date":"2019-07-18","close":14.0157},{"date":"2019-07-19","close":13.9845},{"date":"2019-07-22","close":13.9767},{"date":"2019-07-23","close":14.1276},{"date":"2019-07-24","close":14.2681},{"date":"2019-07-25","close":14.2525},{"date":"2019-07-26","close":14.3201},{"date":"2019-07-29","close":14.3149},{"date":"2019-07-30","close":14.2603},{"date":"2019-07-31","close":14.0365},{"date":"2019-08-01","close":13.8362},{"date":"2019-08-02","close":13.7633},{"date":"2019-08-05","close":13.3757},{"date":"2019-08-06","close":13.4902},{"date":"2019-08-07","close":13.5318},{"date":"2019-08-08","close":13.7659},{"date":"2019-08-09","close":13.6072},{"date":"2019-08-12","close":13.4641},{"date":"2019-08-13","close":13.6489},{"date":"2019-08-14","close":13.3028},{"date":"2019-08-15","close":13.3314},{"date":"2019-08-16","close":13.5656},{"date":"2019-08-19","close":13.7425},{"date":"2019-08-20","close":13.6593},{"date":"2019-08-21","close":13.7816},{"date":"2019-08-22","close":13.8232},{"date":"2019-08-23","close":13.4537},{"date":"2019-08-26","close":13.5838},{"date":"2019-08-27","close":13.5422},{"date":"2019-08-28","close":13.6853},{"date":"2019-08-29","close":13.8232},{"date":"2019-08-30","close":13.8544},{"date":"2019-09-03","close":13.779},{"date":"2019-09-04","close":13.9455},{"date":"2019-09-05","close":14.1224},{"date":"2019-09-06","close":14.1718},{"date":"2019-09-09","close":14.2655},{"date":"2019-09-10","close":14.3513},{"date":"2019-09-11","close":14.4502},{"date":"2019-09-12","close":14.5074},{"date":"2019-09-13","close":14.4788},{"date":"2019-09-16","close":14.3904},{"date":"2019-09-17","close":14.3956},{"date":"2019-09-18","close":14.3878},{"date":"2019-09-19","close":14.3461},{"date":"2019-09-20","close":14.2759},{"date":"2019-09-23","close":14.3123},{"date":"2019-09-24","close":14.2108},{"date":"2019-09-25","close":14.278},{"date":"2019-09-26","close":14.2885},{"date":"2019-09-27","close":14.3095},{"date":"2019-09-30","close":14.3804},{"date":"2019-10-01","close":14.194},{"date":"2019-10-02","close":13.9053},{"date":"2019-10-03","close":14.0155},{"date":"2019-10-04","close":14.2098},{"date":"2019-10-07","close":14.1048},{"date":"2019-10-08","close":13.879},{"date":"2019-10-09","close":13.9998},{"date":"2019-10-10","close":14.1127},{"date":"2019-10-11","close":14.2991},{"date":"2019-10-14","close":14.2675},{"date":"2019-10-15","close":14.3726},{"date":"2019-10-16","close":14.3384},{"date":"2019-10-17","close":14.3752},{"date":"2019-10-18","close":14.3699},{"date":"2019-10-21","close":14.4697},{"date":"2019-10-22","close":14.4933},{"date":"2019-10-23","close":14.4723},{"date":"2019-10-24","close":14.4592},{"date":"2019-10-25","close":14.5694},{"date":"2019-10-28","close":14.6429},{"date":"2019-10-29","close":14.6456},{"date":"2019-10-30","close":14.6692},{"date":"2019-10-31","close":14.5747},{"date":"2019-11-01","close":14.7243},{"date":"2019-11-04","close":14.8057},{"date":"2019-11-05","close":14.8005},{"date":"2019-11-06","close":14.8477},{"date":"2019-11-07","close":14.9212},{"date":"2019-11-08","close":14.9501},{"date":"2019-11-11","close":14.8713},{"date":"2019-11-12","close":14.874},{"date":"2019-11-13","close":14.8556},{"date":"2019-11-14","close":14.8792},{"date":"2019-11-15","close":14.9658},{"date":"2019-11-18","close":14.9658},{"date":"2019-11-19","close":14.874},{"date":"2019-11-20","close":14.8241},{"date":"2019-11-21","close":14.8267},{"date":"2019-11-22","close":14.8608},{"date":"2019-11-25","close":14.9501},{"date":"2019-11-26","close":14.9947},{"date":"2019-11-27","close":15.0498},{"date":"2019-11-29","close":14.9868},{"date":"2019-12-02","close":14.9186},{"date":"2019-12-03","close":14.7742},{"date":"2019-12-04","close":14.895},{"date":"2019-12-05","close":14.9133},{"date":"2019-12-06","close":15.0525},{"date":"2019-12-09","close":15.0735},{"date":"2019-12-10","close":15.0236},{"date":"2019-12-11","close":15.0708},{"date":"2019-12-12","close":15.2206},{"date":"2019-12-13","close":15.1862},{"date":"2019-12-16","close":15.2392},{"date":"2019-12-17","close":15.2418},{"date":"2019-12-18","close":15.2127},{"date":"2019-12-19","close":15.2365},{"date":"2019-12-20","close":15.3662},{"date":"2019-12-23","close":15.353},{"date":"2019-12-24","close":15.3424},{"date":"2019-12-26","close":15.3715},{"date":"2019-12-27","close":15.39},{"date":"2019-12-30","close":15.2947},{"date":"2019-12-31","close":15.3291},{"date":"2020-01-02","close":15.3688},{"date":"2020-01-03","close":15.2577},{"date":"2020-01-06","close":15.255},{"date":"2020-01-07","close":15.2339},{"date":"2020-01-08","close":15.2921},{"date":"2020-01-09","close":15.39},{"date":"2020-01-10","close":15.3477},{"date":"2020-01-13","close":15.4615},{"date":"2020-01-14","close":15.4562},{"date":"2020-01-15","close":15.4826},{"date":"2020-01-16","close":15.5965},{"date":"2020-01-17","close":15.6547},{"date":"2020-01-21","close":15.6123},{"date":"2020-01-22","close":15.6706},{"date":"2020-01-23","close":15.6891},{"date":"2020-01-24","close":15.5726},{"date":"2020-01-27","close":15.353},{"date":"2020-01-28","close":15.435},{"date":"2020-01-29","close":15.3265},{"date":"2020-01-30","close":15.3344},{"date":"2020-01-31","close":15.0592},{"date":"2020-02-03","close":15.1015},{"date":"2020-02-04","close":15.2842},{"date":"2020-02-05","close":15.5832},{"date":"2020-02-06","close":15.6097},{"date":"2020-02-07","close":15.4774},{"date":"2020-02-10","close":15.5488},{"date":"2020-02-11","close":15.6044},{"date":"2020-02-12","close":15.6467},{"date":"2020-02-13","close":15.5965},{"date":"2020-02-14","close":15.5753},{"date":"2020-02-18","close":15.4826},{"date":"2020-02-19","close":15.5488},{"date":"2020-02-20","close":15.5144},{"date":"2020-02-21","close":15.4033},{"date":"2020-02-24","close":14.9269},{"date":"2020-02-25","close":14.5061},{"date":"2020-02-26","close":14.4319},{"date":"2020-02-27","close":13.8126},{"date":"2020-02-28","close":13.6512},{"date":"2020-03-02","close":14.2414},{"date":"2020-03-03","close":13.8841},{"date":"2020-03-04","close":14.5113},{"date":"2020-03-05","close":14.0561},{"date":"2020-03-06","close":13.8206},{"date":"2020-03-09","close":12.8255},{"date":"2020-03-10","close":13.4156},{"date":"2020-03-11","close":12.799},{"date":"2020-03-12","close":11.526},{"date":"2020-03-13","close":12.5396},{"date":"2020-03-16","close":11.2931},{"date":"2020-03-17","close":12.1903},{"date":"2020-03-18","close":11.6054},{"date":"2020-03-19","close":11.3645},{"date":"2020-03-20","close":10.7293},{"date":"2020-03-23","close":10.4541},{"date":"2020-03-24","close":11.2931},{"date":"2020-03-25","close":11.3979},{"date":"2020-03-26","close":12.1601},{"date":"2020-03-27","close":11.8766},{"date":"2020-03-30","close":12.2323},{"date":"2020-03-31","close":12.029},{"date":"2020-04-01","close":11.6493},{"date":"2020-04-02","close":11.9756},{"date":"2020-04-03","close":11.8472},{"date":"2020-04-06","close":12.5077},{"date":"2020-04-07","close":12.5158},{"date":"2020-04-08","close":12.9035},{"date":"2020-04-09","close":13.0292},{"date":"2020-04-13","close":12.8982},{"date":"2020-04-14","close":13.2619},{"date":"2020-04-15","close":12.8902},{"date":"2020-04-16","close":12.941},{"date":"2020-04-17","close":13.3448},{"date":"2020-04-20","close":13.0854},{"date":"2020-04-21","close":12.7698},{"date":"2020-04-22","close":13.0025},{"date":"2020-04-23","close":13.0105},{"date":"2020-04-24","close":13.2405},{"date":"2020-04-27","close":13.4839},{"date":"2020-04-28","close":13.5855},{"date":"2020-04-29","close":13.8075},{"date":"2020-04-30","close":13.5454},{"date":"2020-05-01","close":13.1897},{"date":"2020-05-04","close":13.2138},{"date":"2020-05-05","close":13.3234},{"date":"2020-05-06","close":13.2218},{"date":"2020-05-07","close":13.2753},{"date":"2020-05-08","close":13.5882},{"date":"2020-05-11","close":13.5801},{"date":"2020-05-12","close":13.3074},{"date":"2020-05-13","close":13.0693},{"date":"2020-05-14","close":13.2271},{"date":"2020-05-15","close":13.2539},{"date":"2020-05-18","close":13.7165},{"date":"2020-05-19","close":13.4946},{"date":"2020-05-20","close":13.6604},{"date":"2020-05-21","close":13.5454},{"date":"2020-05-22","close":13.5614},{"date":"2020-05-26","close":13.8021},{"date":"2020-05-27","close":14.1043},{"date":"2020-05-28","close":14.0267},{"date":"2020-05-29","close":14.0455},{"date":"2020-06-01","close":14.0294},{"date":"2020-06-02","close":14.238},{"date":"2020-06-03","close":14.468},{"date":"2020-06-04","close":14.5108},{"date":"2020-06-05","close":14.8959},{"date":"2020-06-08","close":15.1098},{"date":"2020-06-09","close":14.9146},{"date":"2020-06-10","close":14.7247},{"date":"2020-06-11","close":13.8208},{"date":"2020-06-12","close":13.9492},{"date":"2020-06-15","close":14.0508},{"date":"2020-06-16","close":14.3343},{"date":"2020-06-17","close":14.2594},{"date":"2020-06-18","close":14.246},{"date":"2020-06-19","close":14.1578},{"date":"2020-06-22","close":14.0749},{"date":"2020-06-23","close":14.1177},{"date":"2020-06-24","close":13.6651},{"date":"2020-06-25","close":13.8458},{"date":"2020-06-26","close":13.4925},{"date":"2020-06-29","close":13.7784},{"date":"2020-06-30","close":13.9564},{"date":"2020-07-01","close":13.8243},{"date":"2020-07-02","close":13.9402},{"date":"2020-07-06","close":14.0805},{"date":"2020-07-07","close":13.8566},{"date":"2020-07-08","close":13.8809},{"date":"2020-07-09","close":13.5842},{"date":"2020-07-10","close":13.8863},{"date":"2020-07-13","close":13.9429},{"date":"2020-07-14","close":14.1128},{"date":"2020-07-15","close":14.3825},{"date":"2020-07-16","close":14.4095},{"date":"2020-07-17","close":14.3879},{"date":"2020-07-20","close":14.2612},{"date":"2020-07-21","close":14.4769},{"date":"2020-07-22","close":14.5686},{"date":"2020-07-23","close":14.5848},{"date":"2020-07-24","close":14.5201},{"date":"2020-07-27","close":14.6225},{"date":"2020-07-28","close":14.5362},{"date":"2020-07-29","close":14.7493},{"date":"2020-07-30","close":14.7412},{"date":"2020-07-31","close":14.6954},{"date":"2020-08-03","close":14.7574},{"date":"2020-08-04","close":14.8113},{"date":"2020-08-05","close":14.9731},{"date":"2020-08-06","close":14.9516},{"date":"2020-08-07","close":15.1673},{"date":"2020-08-10","close":15.3615},{"date":"2020-08-11","close":15.4424},{"date":"2020-08-12","close":15.5314},{"date":"2020-08-13","close":15.4289},{"date":"2020-08-14","close":15.4882},{"date":"2020-08-17","close":15.4181},{"date":"2020-08-18","close":15.3507},{"date":"2020-08-19","close":15.3048},{"date":"2020-08-20","close":15.2104},{"date":"2020-08-21","close":15.197},{"date":"2020-08-24","close":15.5125},{"date":"2020-08-25","close":15.4316},{"date":"2020-08-26","close":15.3777},{"date":"2020-08-27","close":15.472},{"date":"2020-08-28","close":15.6069},{"date":"2020-08-31","close":15.4478},{"date":"2020-09-01","close":15.4963},{"date":"2020-09-02","close":15.7876},{"date":"2020-09-03","close":15.4343},{"date":"2020-09-04","close":15.4613},{"date":"2020-09-08","close":15.0864},{"date":"2020-09-09","close":15.2644},{"date":"2020-09-10","close":15.0379},{"date":"2020-09-11","close":15.143},{"date":"2020-09-14","close":15.3696},{"date":"2020-09-15","close":15.3453},{"date":"2020-09-16","close":15.4424},{"date":"2020-09-17","close":15.4046},{"date":"2020-09-18","close":15.2644},{"date":"2020-09-21","close":14.8706},{"date":"2020-09-22","close":14.8706},{"date":"2020-09-23","close":14.58},{"date":"2020-09-24","close":14.6291},{"date":"2020-09-25","close":14.7816},{"date":"2020-09-28","close":15.1057},{"date":"2020-09-29","close":14.9586},{"date":"2020-09-30","close":15.0621},{"date":"2020-10-01","close":15.054},{"date":"2020-10-02","close":15.122},{"date":"2020-10-05","close":15.4516},{"date":"2020-10-06","close":15.3508},{"date":"2020-10-07","close":15.6641},{"date":"2020-10-08","close":15.8983},{"date":"2020-10-09","close":15.9283},{"date":"2020-10-12","close":16.029},{"date":"2020-10-13","close":15.8956},{"date":"2020-10-14","close":15.8874},{"date":"2020-10-15","close":15.9691},{"date":"2020-10-16","close":15.9964},{"date":"2020-10-19","close":15.7921},{"date":"2020-10-20","close":15.8357},{"date":"2020-10-21","close":15.7213},{"date":"2020-10-22","close":15.901},{"date":"2020-10-23","close":15.9882},{"date":"2020-10-26","close":15.6232},{"date":"2020-10-27","close":15.3999},{"date":"2020-10-28","close":14.9259},{"date":"2020-10-29","close":15.122},{"date":"2020-10-30","close":15.1193},{"date":"2020-11-02","close":15.4571},{"date":"2020-11-03","close":15.7322},{"date":"2020-11-04","close":15.5442},{"date":"2020-11-05","close":15.9146},{"date":"2020-11-06","close":15.8057},{"date":"2020-11-09","close":16.5574},{"date":"2020-11-10","close":16.7318},{"date":"2020-11-11","close":16.729},{"date":"2020-11-12","close":16.4403},{"date":"2020-11-13","close":16.7535},{"date":"2020-11-16","close":17.1267},{"date":"2020-11-17","close":17.0913},{"date":"2020-11-18","close":16.9142},{"date":"2020-11-19","close":16.966},{"date":"2020-11-20","close":16.8489},{"date":"2020-11-23","close":17.1185},{"date":"2020-11-24","close":17.5434},{"date":"2020-11-25","close":17.38},{"date":"2020-11-27","close":17.3446},{"date":"2020-11-30","close":17.1104},{"date":"2020-12-01","close":17.3337},{"date":"2020-12-02","close":17.4127},{"date":"2020-12-03","close":17.4508},{"date":"2020-12-04","close":17.7368},{"date":"2020-12-07","close":17.6197},{"date":"2020-12-08","close":17.7314},{"date":"2020-12-09","close":17.7477},{"date":"2020-12-10","close":17.6658},{"date":"2020-12-11","close":17.5668},{"date":"2020-12-14","close":17.3414},{"date":"2020-12-15","close":17.5723},{"date":"2020-12-16","close":17.5916},{"date":"2020-12-17","close":17.63},{"date":"2020-12-18","close":17.5778},{"date":"2020-12-21","close":17.4568},{"date":"2020-12-22","close":17.3606},{"date":"2020-12-23","close":17.5173},{"date":"2020-12-24","close":17.5476},{"date":"2020-12-28","close":17.5558},{"date":"2020-12-29","close":17.4541},{"date":"2020-12-30","close":17.5311},{"date":"2020-12-31","close":17.6328},{"date":"2021-01-04","close":17.3826},{"date":"2021-01-05","close":17.5228},{"date":"2021-01-06","close":18.0067},{"date":"2021-01-07","close":18.1276},{"date":"2021-01-08","close":18.0726},{"date":"2021-01-11","close":18.1469},{"date":"2021-01-12","close":18.3091},{"date":"2021-01-13","close":18.2403},{"date":"2021-01-14","close":18.3283},{"date":"2021-01-15","close":18.1084},{"date":"2021-01-19","close":18.2266},{"date":"2021-01-20","close":18.2513},{"date":"2021-01-21","close":18.2019},{"date":"2021-01-22","close":18.0671},{"date":"2021-01-25","close":18.1001},{"date":"2021-01-26","close":18.0781},{"date":"2021-01-27","close":17.7318},{"date":"2021-01-28","close":17.8637},{"date":"2021-01-29","close":17.4733},{"date":"2021-02-01","close":17.6575},{"date":"2021-02-02","close":17.8472},{"date":"2021-02-03","close":17.9159},{"date":"2021-02-04","close":18.0671},{"date":"2021-02-05","close":18.1524},{"date":"2021-02-08","close":18.3696},{"date":"2021-02-09","close":18.3888},{"date":"2021-02-10","close":18.4025},{"date":"2021-02-11","close":18.3366},{"date":"2021-02-12","close":18.4245},{"date":"2021-02-16","close":18.5208},{"date":"2021-02-17","close":18.5455},{"date":"2021-02-18","close":18.4823},{"date":"2021-02-19","close":18.6362},{"date":"2021-02-22","close":18.7929},{"date":"2021-02-23","close":18.8369},{"date":"2021-02-24","close":19.1613},{"date":"2021-02-25","close":18.7737},{"date":"2021-02-26","close":18.5317},{"date":"2021-03-01","close":18.9963},{"date":"2021-03-02","close":18.9276},{"date":"2021-03-03","close":18.9771},{"date":"2021-03-04","close":18.7874},{"date":"2021-03-05","close":19.2905},{"date":"2021-03-08","close":19.5462},{"date":"2021-03-09","close":19.4362},{"date":"2021-03-10","close":19.7579},{"date":"2021-03-11","close":19.7606},{"date":"2021-03-12","close":19.9448},{"date":"2021-03-15","close":19.9668},{"date":"2021-03-16","close":19.8018},{"date":"2021-03-17","close":19.8898},{"date":"2021-03-18","close":19.8623},{"date":"2021-03-19","close":19.7881},{"date":"2021-03-22","close":19.8568},{"date":"2021-03-23","close":19.6369},{"date":"2021-03-24","close":19.6765},{"date":"2021-03-25","close":19.934},{"date":"2021-03-26","close":20.3963},{"date":"2021-03-29","close":20.3603},{"date":"2021-03-30","close":20.2662},{"date":"2021-03-31","close":20.1887},{"date":"2021-04-01","close":20.2994},{"date":"2021-04-05","close":20.5569},{"date":"2021-04-06","close":20.4821},{"date":"2021-04-07","close":20.4351},{"date":"2021-04-08","close":20.4434},{"date":"2021-04-09","close":20.5597},{"date":"2021-04-12","close":20.615},{"date":"2021-04-13","close":20.4988},{"date":"2021-04-14","close":20.5514},{"date":"2021-04-15","close":20.6455},{"date":"2021-04-16","close":20.8172},{"date":"2021-04-19","close":20.723},{"date":"2021-04-20","close":20.5984},{"date":"2021-04-21","close":20.831},{"date":"2021-04-22","close":20.568},{"date":"2021-04-23","close":20.7535},{"date":"2021-04-26","close":20.7147},{"date":"2021-04-27","close":20.6898},{"date":"2021-04-28","close":20.5652},{"date":"2021-04-29","close":20.7396},{"date":"2021-04-30","close":20.6344},{"date":"2021-05-03","close":20.8448},{"date":"2021-05-04","close":20.9722},{"date":"2021-05-05","close":21.0746},{"date":"2021-05-06","close":21.3404},{"date":"2021-05-07","close":21.4318},{"date":"2021-05-10","close":21.4539},{"date":"2021-05-11","close":21.2324},{"date":"2021-05-12","close":20.8559},{"date":"2021-05-13","close":21.2241},{"date":"2021-05-14","close":21.4179},{"date":"2021-05-17","close":21.4318},{"date":"2021-05-18","close":21.1964},{"date":"2021-05-19","close":21.1106},{"date":"2021-05-20","close":21.2352},{"date":"2021-05-21","close":21.2657},{"date":"2021-05-24","close":21.3321},{"date":"2021-05-25","close":21.1826},{"date":"2021-05-26","close":21.1798},{"date":"2021-05-27","close":21.2629},{"date":"2021-05-28","close":21.2989},{"date":"2021-06-01","close":21.3127},{"date":"2021-06-02","close":21.3764},{"date":"2021-06-03","close":21.3626},{"date":"2021-06-04","close":21.4982},{"date":"2021-06-07","close":21.4041},{"date":"2021-06-08","close":21.3819},{"date":"2021-06-09","close":21.3155},{"date":"2021-06-10","close":21.3764},{"date":"2021-06-11","close":21.4096},{"date":"2021-06-14","close":21.3044},{"date":"2021-06-15","close":21.2933},{"date":"2021-06-16","close":21.1328},{"date":"2021-06-17","close":20.8531},{"date":"2021-06-18","close":20.4794},{"date":"2021-06-21","close":20.8504},{"date":"2021-06-22","close":20.8781},{"date":"2021-06-23","close":20.7832},{"date":"2021-06-24","close":20.9227},{"date":"2021-06-25","close":21.0593},{"date":"2021-06-28","close":20.998},{"date":"2021-06-29","close":20.9757},{"date":"2021-06-30","close":21.0872},{"date":"2021-07-01","close":21.1848},{"date":"2021-07-02","close":21.2127},{"date":"2021-07-06","close":20.9868},{"date":"2021-07-07","close":21.0816},{"date":"2021-07-08","close":20.892},{"date":"2021-07-09","close":21.2015},{"date":"2021-07-12","close":21.2517},{"date":"2021-07-13","close":21.1374},{"date":"2021-07-14","close":21.1625},{"date":"2021-07-15","close":21.2043},{"date":"2021-07-16","close":21.0398},{"date":"2021-07-19","close":20.6996},{"date":"2021-07-20","close":20.9757},{"date":"2021-07-21","close":21.1374},{"date":"2021-07-22","close":20.9757},{"date":"2021-07-23","close":21.1402},{"date":"2021-07-26","close":21.1932},{"date":"2021-07-27","close":21.1764},{"date":"2021-07-28","close":21.1486},{"date":"2021-07-29","close":21.2796},{"date":"2021-07-30","close":21.2238},{"date":"2021-08-02","close":21.1876},{"date":"2021-08-03","close":21.4358},{"date":"2021-08-04","close":21.1653},{"date":"2021-08-05","close":21.2824},{"date":"2021-08-06","close":21.3493},{"date":"2021-08-09","close":21.3326},{"date":"2021-08-10","close":21.525},{"date":"2021-08-11","close":21.6393},{"date":"2021-08-12","close":21.6589},{"date":"2021-08-13","close":21.7035},{"date":"2021-08-16","close":21.7871},{"date":"2021-08-17","close":21.6393},{"date":"2021-08-18","close":21.3298},{"date":"2021-08-19","close":21.3326},{"date":"2021-08-20","close":21.4497},{"date":"2021-08-23","close":21.5836},{"date":"2021-08-24","close":21.5668},{"date":"2021-08-25","close":21.6087},{"date":"2021-08-26","close":21.4999},{"date":"2021-08-27","close":21.6784},{"date":"2021-08-30","close":21.6505},{"date":"2021-08-31","close":21.6672},{"date":"2021-09-01","close":21.5668},{"date":"2021-09-02","close":21.7035},{"date":"2021-09-03","close":21.6923},{"date":"2021-09-07","close":21.4051},{"date":"2021-09-08","close":21.4163},{"date":"2021-09-09","close":21.3019},{"date":"2021-09-10","close":21.2015},{"date":"2021-09-13","close":21.3047},{"date":"2021-09-14","close":21.1569},{"date":"2021-09-15","close":21.3465},{"date":"2021-09-16","close":21.2043},{"date":"2021-09-17","close":21.0677},{"date":"2021-09-20","close":20.7749},{"date":"2021-09-21","close":20.6996},{"date":"2021-09-22","close":20.8814},{"date":"2021-09-23","close":21.1625},{"date":"2021-09-24","close":21.2047},{"date":"2021-09-27","close":21.3424},{"date":"2021-09-28","close":21.0894},{"date":"2021-09-29","close":21.1906},{"date":"2021-09-30","close":20.8674},{"date":"2021-10-01","close":21.1457},{"date":"2021-10-04","close":21.0613},{"date":"2021-10-05","close":21.1878},{"date":"2021-10-06","close":21.2216},{"date":"2021-10-07","close":21.3818},{"date":"2021-10-08","close":21.3761},{"date":"2021-10-11","close":21.2722},{"date":"2021-10-12","close":21.1681},{"date":"2021-10-13","close":21.2216},{"date":"2021-10-14","close":21.5476},{"date":"2021-10-15","close":21.6432},{"date":"2021-10-18","close":21.5729},{"date":"2021-10-19","close":21.764},{"date":"2021-10-20","close":21.9748},{"date":"2021-10-21","close":21.8652},{"date":"2021-10-22","close":21.9243},{"date":"2021-10-25","close":21.9777},{"date":"2021-10-26","close":21.9186},{"date":"2021-10-27","close":21.6179},{"date":"2021-10-28","close":21.795},{"date":"2021-10-29","close":21.7865},{"date":"2021-11-01","close":21.8343},{"date":"2021-11-02","close":21.9833},{"date":"2021-11-03","close":22.1126},{"date":"2021-11-04","close":22.0395},{"date":"2021-11-05","close":22.1744},{"date":"2021-11-08","close":22.1576},{"date":"2021-11-09","close":22.1154},{"date":"2021-11-10","close":22.1435},{"date":"2021-11-11","close":22.1829},{"date":"2021-11-12","close":22.2447},{"date":"2021-11-15","close":22.2587},{"date":"2021-11-16","close":22.284},{"date":"2021-11-17","close":22.1969},{"date":"2021-11-18","close":22.1098},{"date":"2021-11-19","close":21.9692},{"date":"2021-11-22","close":22.0732},{"date":"2021-11-23","close":22.1969},{"date":"2021-11-24","close":22.1294},{"date":"2021-11-26","close":21.7247},{"date":"2021-11-29","close":21.7978},{"date":"2021-11-30","close":21.3396},{"date":"2021-12-01","close":21.2412},{"date":"2021-12-02","close":21.5589},{"date":"2021-12-03","close":21.5982},{"date":"2021-12-06","close":21.8118},{"date":"2021-12-07","close":22.0451},{"date":"2021-12-08","close":21.9941},{"date":"2021-12-09","close":21.946},{"date":"2021-12-10","close":22.1783},{"date":"2021-12-13","close":22.1046},{"date":"2021-12-14","close":22.0905},{"date":"2021-12-15","close":22.3794},{"date":"2021-12-16","close":22.5409},{"date":"2021-12-17","close":22.2718},{"date":"2021-12-20","close":22.1244},{"date":"2021-12-21","close":22.3001},{"date":"2021-12-22","close":22.4248},{"date":"2021-12-23","close":22.5523},{"date":"2021-12-27","close":22.8186},{"date":"2021-12-28","close":22.8639},{"date":"2021-12-29","close":22.9092},{"date":"2021-12-30","close":22.8667},{"date":"2021-12-31","close":22.9007},{"date":"2022-01-03","close":22.8951},{"date":"2022-01-04","close":23.1727},{"date":"2022-01-05","close":23.0254},{"date":"2022-01-06","close":23.0934},{"date":"2022-01-07","close":23.1331},{"date":"2022-01-10","close":23.1331},{"date":"2022-01-11","close":23.2152},{"date":"2022-01-12","close":23.2039},{"date":"2022-01-13","close":23.1727},{"date":"2022-01-14","close":23.1501},{"date":"2022-01-18","close":22.8809},{"date":"2022-01-19","close":22.6174},{"date":"2022-01-20","close":22.3001},{"date":"2022-01-21","close":22.0026},{"date":"2022-01-24","close":22.0933},{"date":"2022-01-25","close":22.1074},{"date":"2022-01-26","close":21.9318},{"date":"2022-01-27","close":21.844},{"date":"2022-01-28","close":22.1188},{"date":"2022-01-31","close":22.2746},{"date":"2022-02-01","close":22.4078},{"date":"2022-02-02","close":22.5891},{"date":"2022-02-03","close":22.3398},{"date":"2022-02-04","close":22.2519},{"date":"2022-02-07","close":22.3086},{"date":"2022-02-08","close":22.4899},{"date":"2022-02-09","close":22.5948},{"date":"2022-02-10","close":22.2151},{"date":"2022-02-11","close":22.0621},{"date":"2022-02-14","close":21.8921},{"date":"2022-02-15","close":22.1103},{"date":"2022-02-16","close":22.1386},{"date":"2022-02-17","close":21.8921},{"date":"2022-02-18","close":21.912},{"date":"2022-02-22","close":21.7136},{"date":"2022-02-23","close":21.4388},{"date":"2022-02-24","close":21.2887},{"date":"2022-02-25","close":21.9346},{"date":"2022-02-28","close":21.844},{"date":"2022-03-01","close":21.4558},{"date":"2022-03-02","close":21.9573},{"date":"2022-03-03","close":22.0395},{"date":"2022-03-04","close":21.997},{"date":"2022-03-07","close":21.606},{"date":"2022-03-08","close":21.385},{"date":"2022-03-09","close":21.7136},{"date":"2022-03-10","close":21.5691},{"date":"2022-03-11","close":21.4473},{"date":"2022-03-14","close":21.5691},{"date":"2022-03-15","close":21.8496},{"date":"2022-03-16","close":22.0706},{"date":"2022-03-17","close":22.2661},{"date":"2022-03-18","close":22.3143},{"date":"2022-03-21","close":22.3511},{"date":"2022-03-22","close":22.5069},{"date":"2022-03-23","close":22.2326},{"date":"2022-03-24","close":22.4436},{"date":"2022-03-25","close":22.6604},{"date":"2022-03-28","close":22.6147},{"date":"2022-03-29","close":22.8315},{"date":"2022-03-30","close":22.7716},{"date":"2022-03-31","close":22.4978},{"date":"2022-04-01","close":22.5948},{"date":"2022-04-04","close":22.6261},{"date":"2022-04-05","close":22.4921},{"date":"2022-04-06","close":22.5206},{"date":"2022-04-07","close":22.6119},{"date":"2022-04-08","close":22.6604},{"date":"2022-04-11","close":22.5007},{"date":"2022-04-12","close":22.4351},{"date":"2022-04-13","close":22.572},{"date":"2022-04-14","close":22.4436},{"date":"2022-04-18","close":22.4065},{"date":"2022-04-19","close":22.6518},{"date":"2022-04-20","close":22.8828},{"date":"2022-04-21","close":22.686},{"date":"2022-04-22","close":22.1756},{"date":"2022-04-25","close":22.2212},{"date":"2022-04-26","close":21.8419},{"date":"2022-04-27","close":21.8761},{"date":"2022-04-28","close":22.187},{"date":"2022-04-29","close":21.571},{"date":"2022-05-02","close":21.6537},{"date":"2022-05-03","close":21.8162},{"date":"2022-05-04","close":22.475},{"date":"2022-05-05","close":21.916},{"date":"2022-05-06","close":21.9674},{"date":"2022-05-09","close":21.6708},{"date":"2022-05-10","close":21.5624},{"date":"2022-05-11","close":21.3913},{"date":"2022-05-12","close":21.5196},{"date":"2022-05-13","close":21.7592},{"date":"2022-05-16","close":21.8333},{"date":"2022-05-17","close":22.2297},{"date":"2022-05-18","close":21.5367},{"date":"2022-05-19","close":21.2173},{"date":"2022-05-20","close":21.3115},{"date":"2022-05-23","close":21.5795},{"date":"2022-05-24","close":21.705},{"date":"2022-05-25","close":21.9217},{"date":"2022-05-26","close":22.2183},{"date":"2022-05-27","close":22.5634},{"date":"2022-05-31","close":22.4123},{"date":"2022-06-01","close":22.224},{"date":"2022-06-02","close":22.4123},{"date":"2022-06-03","close":22.2583},{"date":"2022-06-06","close":22.2811},{"date":"2022-06-07","close":22.4949},{"date":"2022-06-08","close":22.1556},{"date":"2022-06-09","close":21.7506},{"date":"2022-06-10","close":21.3029},{"date":"2022-06-13","close":20.6983},{"date":"2022-06-14","close":20.5757},{"date":"2022-06-15","close":20.6441},{"date":"2022-06-16","close":20.1308},{"date":"2022-06-17","close":20.051},{"date":"2022-06-21","close":20.5244},{"date":"2022-06-22","close":20.419},{"date":"2022-06-23","close":20.4794},{"date":"2022-06-24","close":21.0266},{"date":"2022-06-27","close":21.0295},{"date":"2022-06-28","close":20.8106},{"date":"2022-06-29","close":20.6926},{"date":"2022-06-30","close":20.6292},{"date":"2022-07-01","close":20.7847},{"date":"2022-07-05","close":20.635},{"date":"2022-07-06","close":20.6897},{"date":"2022-07-07","close":20.9201},{"date":"2022-07-08","close":20.8798},{"date":"2022-07-11","close":20.7646},{"date":"2022-07-12","close":20.681},{"date":"2022-07-13","close":20.5284},{"date":"2022-07-14","close":20.3873},{"date":"2022-07-15","close":20.681},{"date":"2022-07-18","close":20.5198},{"date":"2022-07-19","close":20.9086},{"date":"2022-07-20","close":20.8596},{"date":"2022-07-21","close":20.8769},{"date":"2022-07-22","close":20.7876},{"date":"2022-07-25","close":20.8855},{"date":"2022-07-26","close":20.825},{"date":"2022-07-27","close":21.1217},{"date":"2022-07-28","close":21.2628},{"date":"2022-07-29","close":21.4356},{"date":"2022-08-01","close":21.4557},{"date":"2022-08-02","close":21.2628},{"date":"2022-08-03","close":21.4845},{"date":"2022-08-04","close":21.4269},{"date":"2022-08-05","close":21.4874},{"date":"2022-08-08","close":21.5105},{"date":"2022-08-09","close":21.5018},{"date":"2022-08-10","close":21.8733},{"date":"2022-08-11","close":21.9137},{"date":"2022-08-12","close":22.2449},{"date":"2022-08-15","close":22.2909},{"date":"2022-08-16","close":22.4263},{"date":"2022-08-17","close":22.2823},{"date":"2022-08-18","close":22.4177},{"date":"2022-08-19","close":22.242},{"date":"2022-08-22","close":21.8301},{"date":"2022-08-23","close":21.7869},{"date":"2022-08-24","close":21.7956},{"date":"2022-08-25","close":22.0375},{"date":"2022-08-26","close":21.3895},{"date":"2022-08-29","close":21.2513},{"date":"2022-08-30","close":21.0266},{"date":"2022-08-31","close":20.851},{"date":"2022-09-01","close":20.9345},{"date":"2022-09-02","close":20.7444},{"date":"2022-09-06","close":20.6724},{"date":"2022-09-07","close":20.9748},{"date":"2022-09-08","close":21.1418},{"date":"2022-09-09","close":21.3895},{"date":"2022-09-12","close":21.4759},{"date":"2022-09-13","close":20.6494},{"date":"2022-09-14","close":20.6666},{"date":"2022-09-15","close":20.5025},{"date":"2022-09-16","close":20.5025},{"date":"2022-09-19","close":20.6666},{"date":"2022-09-20","close":20.4506},{"date":"2022-09-21","close":20.1708},{"date":"2022-09-22","close":20.1039},{"date":"2022-09-23","close":19.7814},{"date":"2022-09-26","close":19.5634},{"date":"2022-09-27","close":19.4733},{"date":"2022-09-28","close":19.8395},{"date":"2022-09-29","close":19.5373},{"date":"2022-09-30","close":19.3048},{"date":"2022-10-03","close":19.8221},{"date":"2022-10-04","close":20.3393},{"date":"2022-10-05","close":20.3045},{"date":"2022-10-06","close":20.0429},{"date":"2022-10-07","close":19.6419},{"date":"2022-10-10","close":19.578},{"date":"2022-10-11","close":19.5344},{"date":"2022-10-12","close":19.5169},{"date":"2022-10-13","close":20.0894},{"date":"2022-10-14","close":19.7436},{"date":"2022-10-17","close":20.0691},{"date":"2022-10-18","close":20.3393},{"date":"2022-10-19","close":20.1156},{"date":"2022-10-20","close":19.9151},{"date":"2022-10-21","close":20.3713},{"date":"2022-10-24","close":20.7346},{"date":"2022-10-25","close":20.9409},{"date":"2022-10-26","close":21.0339},{"date":"2022-10-27","close":21.0746},{"date":"2022-10-28","close":21.5628},{"date":"2022-10-31","close":21.4698},{"date":"2022-11-01","close":21.525},{"date":"2022-11-02","close":21.1327},{"date":"2022-11-03","close":20.9641},{"date":"2022-11-04","close":21.3506},{"date":"2022-11-07","close":21.5744},{"date":"2022-11-08","close":21.8098},{"date":"2022-11-09","close":21.4378},{"date":"2022-11-10","close":22.2951},{"date":"2022-11-11","close":22.3532},{"date":"2022-11-14","close":22.2224},{"date":"2022-11-15","close":22.298},{"date":"2022-11-16","close":22.1353},{"date":"2022-11-17","close":22.2137},{"date":"2022-11-18","close":22.359},{"date":"2022-11-21","close":22.4201},{"date":"2022-11-22","close":22.7513},{"date":"2022-11-23","close":22.7426},{"date":"2022-11-25","close":22.7949},{"date":"2022-11-28","close":22.4695},{"date":"2022-11-29","close":22.5363},{"date":"2022-11-30","close":22.9373},{"date":"2022-12-01","close":22.9751},{"date":"2022-12-02","close":22.9606},{"date":"2022-12-05","close":22.5654},{"date":"2022-12-06","close":22.2951},{"date":"2022-12-07","close":22.2989},{"date":"2022-12-08","close":22.4338},{"date":"2022-12-09","close":22.293},{"date":"2022-12-12","close":22.5746},{"date":"2022-12-13","close":22.6861},{"date":"2022-12-14","close":22.5922},{"date":"2022-12-15","close":22.1376},{"date":"2022-12-16","close":21.947},{"date":"2022-12-19","close":21.8736},{"date":"2022-12-20","close":21.9059},{"date":"2022-12-21","close":22.2139},{"date":"2022-12-22","close":22.0232},{"date":"2022-12-23","close":22.1699},{"date":"2022-12-27","close":22.2461},{"date":"2022-12-28","close":21.9734},{"date":"2022-12-29","close":22.2227},{"date":"2022-12-30","close":22.1552},{"date":"2023-01-03","close":22.1259},{"date":"2023-01-04","close":22.3458},{"date":"2023-01-05","close":22.2139},{"date":"2023-01-06","close":22.7682},{"date":"2023-01-09","close":22.6039},{"date":"2023-01-10","close":22.7183},{"date":"2023-01-11","close":22.8034},{"date":"2023-01-12","close":22.8415},{"date":"2023-01-13","close":22.862},{"date":"2023-01-17","close":22.6333},{"date":"2023-01-18","close":22.1992},{"date":"2023-01-19","close":22.0086},{"date":"2023-01-20","close":22.2725},{"date":"2023-01-23","close":22.4485},{"date":"2023-01-24","close":22.4309},{"date":"2023-01-25","close":22.4338},{"date":"2023-01-26","close":22.4309},{"date":"2023-01-27","close":22.3957},{"date":"2023-01-30","close":22.3048},{"date":"2023-01-31","close":22.6157},{"date":"2023-02-01","close":22.7212},{"date":"2023-02-02","close":22.8855},{"date":"2023-02-03","close":22.7036},{"date":"2023-02-06","close":22.5863},{"date":"2023-02-07","close":22.7036},{"date":"2023-02-08","close":22.513},{"date":"2023-02-09","close":22.3194},{"date":"2023-02-10","close":22.5247},{"date":"2023-02-13","close":22.774},{"date":"2023-02-14","close":22.6245},{"date":"2023-02-15","close":22.6685},{"date":"2023-02-16","close":22.5101},{"date":"2023-02-17","close":22.557},{"date":"2023-02-21","close":22.1288},{"date":"2023-02-22","close":22.0379},{"date":"2023-02-23","close":22.1053},{"date":"2023-02-24","close":21.9558},{"date":"2023-02-27","close":21.9587},{"date":"2023-02-28","close":21.8648},{"date":"2023-03-01","close":21.856},{"date":"2023-03-02","close":21.9352},{"date":"2023-03-03","close":22.164},{"date":"2023-03-06","close":22.1552},{"date":"2023-03-07","close":21.8032},{"date":"2023-03-08","close":21.7739},{"date":"2023-03-09","close":21.3633},{"date":"2023-03-10","close":21.1052},{"date":"2023-03-13","close":20.8031},{"date":"2023-03-14","close":20.9879},{"date":"2023-03-15","close":20.8149},{"date":"2023-03-16","close":21.0143},{"date":"2023-03-17","close":20.6799},{"date":"2023-03-20","close":20.9908},{"date":"2023-03-21","close":21.2137},{"date":"2023-03-22","close":20.8018},{"date":"2023-03-23","close":20.784},{"date":"2023-03-24","close":20.9496},{"date":"2023-03-27","close":21.0384},{"date":"2023-03-28","close":21.0709},{"date":"2023-03-29","close":21.3193},{"date":"2023-03-30","close":21.3814},{"date":"2023-03-31","close":21.6357},{"date":"2023-04-03","close":21.754},{"date":"2023-04-04","close":21.5441},{"date":"2023-04-05","close":21.5943},{"date":"2023-04-06","close":21.5766},{"date":"2023-04-10","close":21.6564},{"date":"2023-04-11","close":21.7481},{"date":"2023-04-12","close":21.6564},{"date":"2023-04-13","close":21.8073},{"date":"2023-04-14","close":21.7599},{"date":"2023-04-17","close":21.8605},{"date":"2023-04-18","close":21.8664},{"date":"2023-04-19","close":21.8161},{"date":"2023-04-20","close":21.6801},{"date":"2023-04-21","close":21.6357},{"date":"2023-04-24","close":21.6801},{"date":"2023-04-25","close":21.34},{"date":"2023-04-26","close":21.0236},{"date":"2023-04-27","close":21.2395},{"date":"2023-04-28","close":21.4613},{"date":"2023-05-01","close":21.479},{"date":"2023-05-02","close":21.0295},{"date":"2023-05-03","close":20.8432},{"date":"2023-05-04","close":20.648},{"date":"2023-05-05","close":20.994},{"date":"2023-05-08","close":20.8846},{"date":"2023-05-09","close":20.8077},{"date":"2023-05-10","close":20.7663},{"date":"2023-05-11","close":20.6746},{"date":"2023-05-12","close":20.716},{"date":"2023-05-15","close":20.7604},{"date":"2023-05-16","close":20.4587},{"date":"2023-05-17","close":20.7515},{"date":"2023-05-18","close":20.855},{"date":"2023-05-19","close":20.8757},{"date":"2023-05-22","close":20.8787},{"date":"2023-05-23","close":20.8728},{"date":"2023-05-24","close":20.6746},{"date":"2023-05-25","close":20.5948},{"date":"2023-05-26","close":20.8284},{"date":"2023-05-30","close":20.7515},{"date":"2023-05-31","close":20.58},{"date":"2023-06-01","close":20.6628},{"date":"2023-06-02","close":21.0679},{"date":"2023-06-05","close":20.9349},{"date":"2023-06-06","close":20.994},{"date":"2023-06-07","close":21.2335},{"date":"2023-06-08","close":21.2661},{"date":"2023-06-09","close":21.2128},{"date":"2023-06-12","close":21.3311},{"date":"2023-06-13","close":21.4642},{"date":"2023-06-14","close":21.4169},{"date":"2023-06-15","close":21.6949},{"date":"2023-06-16","close":21.689},{"date":"2023-06-20","close":21.482},{"date":"2023-06-21","close":21.4088},{"date":"2023-06-22","close":21.3163},{"date":"2023-06-23","close":21.1044},{"date":"2023-06-26","close":21.2119},{"date":"2023-06-27","close":21.3939},{"date":"2023-06-28","close":21.3462},{"date":"2023-06-29","close":21.4924},{"date":"2023-06-30","close":21.6745},{"date":"2023-07-03","close":21.8028},{"date":"2023-07-05","close":21.7073},{"date":"2023-07-06","close":21.4715},{"date":"2023-07-07","close":21.4327},{"date":"2023-07-10","close":21.6028},{"date":"2023-07-11","close":21.8535},{"date":"2023-07-12","close":21.9192},{"date":"2023-07-13","close":22.0207},{"date":"2023-07-14","close":21.9013},{"date":"2023-07-17","close":21.8446},{"date":"2023-07-18","close":22.0207},{"date":"2023-07-19","close":22.2356},{"date":"2023-07-20","close":22.3251},{"date":"2023-07-21","close":22.3759},{"date":"2023-07-24","close":22.5072},{"date":"2023-07-25","close":22.4833},{"date":"2023-07-26","close":22.5251},{"date":"2023-07-27","close":22.4326},{"date":"2023-07-28","close":22.5728},{"date":"2023-07-31","close":22.5818},{"date":"2023-08-01","close":22.4803},{"date":"2023-08-02","close":22.2475},{"date":"2023-08-03","close":22.2236},{"date":"2023-08-04","close":22.1341},{"date":"2023-08-07","close":22.3281},{"date":"2023-08-08","close":22.2475},{"date":"2023-08-09","close":22.1908},{"date":"2023-08-10","close":22.1938},{"date":"2023-08-11","close":22.2565},{"date":"2023-08-14","close":22.2207},{"date":"2023-08-15","close":21.958},{"date":"2023-08-16","close":21.8685},{"date":"2023-08-17","close":21.9013},{"date":"2023-08-18","close":21.955},{"date":"2023-08-21","close":21.9431},{"date":"2023-08-22","close":21.7759},{"date":"2023-08-23","close":21.961},{"date":"2023-08-24","close":21.7909},{"date":"2023-08-25","close":21.8894},{"date":"2023-08-28","close":22.0147},{"date":"2023-08-29","close":22.2236},{"date":"2023-08-30","close":22.2624},{"date":"2023-08-31","close":22.2445},{"date":"2023-09-01","close":22.2863},{"date":"2023-09-05","close":22.0893},{"date":"2023-09-06","close":21.9162},{"date":"2023-09-07","close":21.9013},{"date":"2023-09-08","close":21.9879},{"date":"2023-09-11","close":22.0207},{"date":"2023-09-12","close":22.0147},{"date":"2023-09-13","close":21.952},{"date":"2023-09-14","close":22.1878},{"date":"2023-09-15","close":21.9759},{"date":"2023-09-18","close":21.9729},{"date":"2023-09-19","close":21.9162},{"date":"2023-09-20","close":21.8274},{"date":"2023-09-21","close":21.5112},{"date":"2023-09-22","close":21.469},{"date":"2023-09-25","close":21.5262},{"date":"2023-09-26","close":21.2703},{"date":"2023-09-27","close":21.2733},{"date":"2023-09-28","close":21.3847},{"date":"2023-09-29","close":21.3094},{"date":"2023-10-02","close":21.1347},{"date":"2023-10-03","close":20.9059},{"date":"2023-10-04","close":20.9149},{"date":"2023-10-05","close":20.8426},{"date":"2023-10-06","close":20.9691},{"date":"2023-10-09","close":21.201},{"date":"2023-10-10","close":21.3064},{"date":"2023-10-11","close":21.3395},{"date":"2023-10-12","close":21.2221},{"date":"2023-10-13","close":21.1769},{"date":"2023-10-16","close":21.4269},{"date":"2023-10-17","close":21.5112},{"date":"2023-10-18","close":21.2672},{"date":"2023-10-19","close":21.0745},{"date":"2023-10-20","close":20.8667},{"date":"2023-10-23","close":20.7041},{"date":"2023-10-24","close":20.8637},{"date":"2023-10-25","close":20.6409},{"date":"2023-10-26","close":20.5324},{"date":"2023-10-27","close":20.147},{"date":"2023-10-30","close":20.3849},{"date":"2023-10-31","close":20.4963},{"date":"2023-11-01","close":20.5234},{"date":"2023-11-02","close":20.9812},{"date":"2023-11-03","close":21.1558},{"date":"2023-11-06","close":21.0625},{"date":"2023-11-07","close":20.9902},{"date":"2023-11-08","close":20.951},{"date":"2023-11-09","close":20.7101},{"date":"2023-11-10","close":20.9119},{"date":"2023-11-13","close":20.8607},{"date":"2023-11-14","close":21.3215},{"date":"2023-11-15","close":21.4841},{"date":"2023-11-16","close":21.3124},{"date":"2023-11-17","close":21.4238},{"date":"2023-11-20","close":21.5292},{"date":"2023-11-21","close":21.472},{"date":"2023-11-22","close":21.5413},{"date":"2023-11-24","close":21.6226},{"date":"2023-11-27","close":21.5142},{"date":"2023-11-28","close":21.5443},{"date":"2023-11-29","close":21.6316},{"date":"2023-11-30","close":21.7882},{"date":"2023-12-01","close":22.0292},{"date":"2023-12-04","close":22.1165},{"date":"2023-12-05","close":21.987},{"date":"2023-12-06","close":21.945},{"date":"2023-12-07","close":22.0272},{"date":"2023-12-08","close":22.0637},{"date":"2023-12-11","close":22.2766},{"date":"2023-12-12","close":22.2888},{"date":"2023-12-13","close":22.6569},{"date":"2023-12-14","close":23.0281},{"date":"2023-12-15","close":22.9551},{"date":"2023-12-18","close":22.9855},{"date":"2023-12-19","close":23.1133},{"date":"2023-12-20","close":22.7665},{"date":"2023-12-21","close":22.9368},{"date":"2023-12-22","close":23.0768},{"date":"2023-12-26","close":23.1894},{"date":"2023-12-27","close":23.2076},{"date":"2023-12-28","close":23.2198},{"date":"2023-12-29","close":23.162},{"date":"2024-01-02","close":23.3324},{"date":"2024-01-03","close":23.1863},{"date":"2024-01-04","close":23.1589},{"date":"2024-01-05","close":23.235},{"date":"2024-01-08","close":23.3719},{"date":"2024-01-09","close":23.2472},{"date":"2024-01-10","close":23.235},{"date":"2024-01-11","close":23.1407},{"date":"2024-01-12","close":23.2046},{"date":"2024-01-16","close":23.0342},{"date":"2024-01-17","close":22.8942},{"date":"2024-01-18","close":23.0312},{"date":"2024-01-19","close":23.3019},{"date":"2024-01-22","close":23.4023},{"date":"2024-01-23","close":23.4084},{"date":"2024-01-24","close":23.2441},{"date":"2024-01-25","close":23.448},{"date":"2024-01-26","close":23.4328},{"date":"2024-01-29","close":23.5271},{"date":"2024-01-30","close":23.4845},{"date":"2024-01-31","close":23.1954},{"date":"2024-02-01","close":23.4388},{"date":"2024-02-02","close":23.4267},{"date":"2024-02-05","close":23.238},{"date":"2024-02-06","close":23.3506},{"date":"2024-02-07","close":23.3871},{"date":"2024-02-08","close":23.448},{"date":"2024-02-09","close":23.3628},{"date":"2024-02-12","close":23.5058},{"date":"2024-02-13","close":23.1468},{"date":"2024-02-14","close":23.238},{"date":"2024-02-15","close":23.4997},{"date":"2024-02-16","close":23.4206},{"date":"2024-02-20","close":23.4175},{"date":"2024-02-21","close":23.5119},{"date":"2024-02-22","close":23.6701},{"date":"2024-02-23","close":23.6974},{"date":"2024-02-26","close":23.5697},{"date":"2024-02-27","close":23.591},{"date":"2024-02-28","close":23.5575},{"date":"2024-02-29","close":23.6214},{"date":"2024-03-01","close":23.7765},{"date":"2024-03-04","close":23.8496},{"date":"2024-03-05","close":23.7674},{"date":"2024-03-06","close":23.8465},{"date":"2024-03-07","close":23.9621},{"date":"2024-03-08","close":23.8617},{"date":"2024-03-11","close":23.9986},{"date":"2024-03-12","close":24.0412},{"date":"2024-03-13","close":24.1143},{"date":"2024-03-14","close":23.9834},{"date":"2024-03-15","close":23.9013},{"date":"2024-03-18","close":23.95},{"date":"2024-03-19","close":24.0565},{"date":"2024-03-20","close":24.2959},{"date":"2024-03-21","close":24.4891},{"date":"2024-03-22","close":24.3388},{"date":"2024-03-25","close":24.345},{"date":"2024-03-26","close":24.1825},{"date":"2024-03-27","close":24.5995},{"date":"2024-03-28","close":24.7221},{"date":"2024-04-01","close":24.5719},{"date":"2024-04-02","close":24.4462},{"date":"2024-04-03","close":24.3848},{"date":"2024-04-04","close":24.1395},{"date":"2024-04-05","close":24.2254},{"date":"2024-04-08","close":24.253},{"date":"2024-04-09","close":24.391},{"date":"2024-04-10","close":23.9556},{"date":"2024-04-11","close":23.8943},{"date":"2024-04-12","close":23.5508},{"date":"2024-04-15","close":23.4313},{"date":"2024-04-16","close":23.281},{"date":"2024-04-17","close":23.2442},{"date":"2024-04-18","close":23.2442},{"date":"2024-04-19","close":23.5018},{"date":"2024-04-22","close":23.6827},{"date":"2024-04-23","close":23.8452},{"date":"2024-04-24","close":23.9556},{"date":"2024-04-25","close":23.7808},{"date":"2024-04-26","close":23.7563},{"date":"2024-04-29","close":23.8912},{"date":"2024-04-30","close":23.606},{"date":"2024-05-01","close":23.5754},{"date":"2024-05-02","close":23.6919},{"date":"2024-05-03","close":23.9065},{"date":"2024-05-06","close":23.9556},{"date":"2024-05-07","close":23.9924},{"date":"2024-05-08","close":24.0721},{"date":"2024-05-09","close":24.2714},{"date":"2024-05-10","close":24.3143},{"date":"2024-05-13","close":24.394},{"date":"2024-05-14","close":24.4339},{"date":"2024-05-15","close":24.5749},{"date":"2024-05-16","close":24.5289},{"date":"2024-05-17","close":24.5535},{"date":"2024-05-20","close":24.4308},{"date":"2024-05-21","close":24.3634},{"date":"2024-05-22","close":24.2837},{"date":"2024-05-23","close":23.9096},{"date":"2024-05-24","close":23.9464},{"date":"2024-05-28","close":23.744},{"date":"2024-05-29","close":23.4313},{"date":"2024-05-30","close":23.6551},{"date":"2024-05-31","close":24.0905},{"date":"2024-06-03","close":23.9586},{"date":"2024-06-04","close":23.9709},{"date":"2024-06-05","close":23.9617},{"date":"2024-06-06","close":23.9402},{"date":"2024-06-07","close":23.882},{"date":"2024-06-10","close":23.8452},{"date":"2024-06-11","close":23.7624},{"date":"2024-06-12","close":23.744},{"date":"2024-06-13","close":23.6428},{"date":"2024-06-14","close":23.5447},{"date":"2024-06-17","close":23.7011},{"date":"2024-06-18","close":23.8053},{"date":"2024-06-20","close":23.9341},{"date":"2024-06-21","close":23.9525},{"date":"2024-06-24","close":24.2867},{"date":"2024-06-25","close":24.0936},{"date":"2024-06-26","close":23.9925},{"date":"2024-06-27","close":23.943},{"date":"2024-06-28","close":24.0948},{"date":"2024-07-01","close":23.9863},{"date":"2024-07-02","close":23.9987},{"date":"2024-07-03","close":23.9151},{"date":"2024-07-05","close":23.8655},{"date":"2024-07-08","close":23.8872},{"date":"2024-07-09","close":23.8934},{"date":"2024-07-10","close":24.1289},{"date":"2024-07-11","close":24.4232},{"date":"2024-07-12","close":24.6773},{"date":"2024-07-15","close":24.7672},{"date":"2024-07-16","close":25.1793},{"date":"2024-07-17","close":25.5078},{"date":"2024-07-18","close":25.2878},{"date":"2024-07-19","close":25.1328},{"date":"2024-07-22","close":25.1545},{"date":"2024-07-23","close":24.9376},{"date":"2024-07-24","close":25.0058},{"date":"2024-07-25","close":25.1545},{"date":"2024-07-26","close":25.5542},{"date":"2024-07-29","close":25.4551},{"date":"2024-07-30","close":25.6565},{"date":"2024-07-31","close":25.5883},{"date":"2024-08-01","close":25.3342},{"date":"2024-08-02","close":25.0368},{"date":"2024-08-05","close":24.4728},{"date":"2024-08-06","close":24.5968},{"date":"2024-08-07","close":24.4449},{"date":"2024-08-08","close":24.857},{"date":"2024-08-09","close":24.8416},{"date":"2024-08-12","close":24.7238},{"date":"2024-08-13","close":24.9872},{"date":"2024-08-14","close":25.0182},{"date":"2024-08-15","close":25.2816},{"date":"2024-08-16","close":25.3962},{"date":"2024-08-19","close":25.5449},{"date":"2024-08-20","close":25.4768},{"date":"2024-08-21","close":25.5852},{"date":"2024-08-22","close":25.514},{"date":"2024-08-23","close":25.8796},{"date":"2024-08-26","close":25.9106},{"date":"2024-08-27","close":25.8672},{"date":"2024-08-28","close":25.8734},{"date":"2024-08-29","close":25.9849},{"date":"2024-08-30","close":26.1926},{"date":"2024-09-03","close":25.9602},{"date":"2024-09-04","close":25.8734},{"date":"2024-09-05","close":25.6286},{"date":"2024-09-06","close":25.4086},{"date":"2024-09-09","close":25.7154},{"date":"2024-09-10","close":25.7371},{"date":"2024-09-11","close":25.579},{"date":"2024-09-12","close":25.6038},{"date":"2024-09-13","close":25.83},{"date":"2024-09-16","close":26.0748},{"date":"2024-09-17","close":26.0562},{"date":"2024-09-18","close":26.0717},{"date":"2024-09-19","close":26.2979},{"date":"2024-09-20","close":26.1771},{"date":"2024-09-23","close":26.3165},{"date":"2024-09-24","close":26.3568},{"date":"2024-09-25","close":26.0645},{"date":"2024-09-26","close":26.1801},{"date":"2024-09-27","close":26.3427},{"date":"2024-09-30","close":26.4271},{"date":"2024-10-01","close":26.4115},{"date":"2024-10-02","close":26.4302},{"date":"2024-10-03","close":26.3615},{"date":"2024-10-04","close":26.4646},{"date":"2024-10-07","close":26.3552},{"date":"2024-10-08","close":26.3114},{"date":"2024-10-09","close":26.5584},{"date":"2024-10-10","close":26.4553},{"date":"2024-10-11","close":26.7679},{"date":"2024-10-14","close":26.9086},{"date":"2024-10-15","close":26.796},{"date":"2024-10-16","close":27.0117},{"date":"2024-10-17","close":27.0211},{"date":"2024-10-18","close":27.0211},{"date":"2024-10-21","close":26.7022},{"date":"2024-10-22","close":26.5709},{"date":"2024-10-23","close":26.524},{"date":"2024-10-24","close":26.5709},{"date":"2024-10-25","close":26.4021},{"date":"2024-10-28","close":26.5616},{"date":"2024-10-29","close":26.3458},{"date":"2024-10-30","close":26.4302},{"date":"2024-10-31","close":26.4771},{"date":"2024-11-01","close":26.3552},{"date":"2024-11-04","close":26.3834},{"date":"2024-11-05","close":26.6178},{"date":"2024-11-06","close":27.2368},{"date":"2024-11-07","close":27.1149},{"date":"2024-11-08","close":27.2744},{"date":"2024-11-11","close":27.3494},{"date":"2024-11-12","close":27.1149},{"date":"2024-11-13","close":27.2087},{"date":"2024-11-14","close":27.0868},{"date":"2024-11-15","close":26.8523},{"date":"2024-11-18","close":27.0024},{"date":"2024-11-19","close":26.8617},{"date":"2024-11-20","close":26.9273},{"date":"2024-11-21","close":27.1806},{"date":"2024-11-22","close":27.5276},{"date":"2024-11-25","close":27.6777},{"date":"2024-11-26","close":27.6214},{"date":"2024-11-27","close":27.612},{"date":"2024-11-29","close":27.6964},{"date":"2024-12-02","close":27.5182},{"date":"2024-12-03","close":27.3682},{"date":"2024-12-04","close":27.1431},{"date":"2024-12-05","close":27.1524},{"date":"2024-12-06","close":27.0305},{"date":"2024-12-09","close":27.0024},{"date":"2024-12-10","close":26.8992},{"date":"2024-12-11","close":26.743},{"date":"2024-12-12","close":26.6957},{"date":"2024-12-13","close":26.6294},{"date":"2024-12-16","close":26.3833},{"date":"2024-12-17","close":26.3265},{"date":"2024-12-18","close":25.6354},{"date":"2024-12-19","close":25.4934},{"date":"2024-12-20","close":25.8342},{"date":"2024-12-23","close":25.9099},{"date":"2024-12-24","close":26.1087},{"date":"2024-12-26","close":26.1182},{"date":"2024-12-27","close":26.0046},{"date":"2024-12-30","close":25.7774},{"date":"2024-12-31","close":25.8626},{"date":"2025-01-02","close":25.8058},{"date":"2025-01-03","close":25.9762},{"date":"2025-01-06","close":25.8153},{"date":"2025-01-07","close":25.8058},{"date":"2025-01-08","close":25.8626},{"date":"2025-01-10","close":25.5692},{"date":"2025-01-13","close":25.8437},{"date":"2025-01-14","close":26.0519},{"date":"2025-01-15","close":26.3359},{"date":"2025-01-16","close":26.3454},{"date":"2025-01-17","close":26.4969},{"date":"2025-01-21","close":26.7146},{"date":"2025-01-22","close":26.4306},{"date":"2025-01-23","close":26.5915},{"date":"2025-01-24","close":26.5726},{"date":"2025-01-27","close":26.9323},{"date":"2025-01-28","close":26.5726},{"date":"2025-01-29","close":26.5158},{"date":"2025-01-30","close":26.4874},{"date":"2025-01-31","close":26.3454},{"date":"2025-02-03","close":26.2413},{"date":"2025-02-04","close":26.2791},{"date":"2025-02-05","close":26.459},{"date":"2025-02-06","close":26.2697},{"date":"2025-02-07","close":26.0898},{"date":"2025-02-10","close":26.2034},{"date":"2025-02-11","close":26.3833},{"date":"2025-02-12","close":26.175},{"date":"2025-02-13","close":26.3643},{"date":"2025-02-14","close":26.3075},{"date":"2025-02-18","close":26.4969},{"date":"2025-02-19","close":26.6767},{"date":"2025-02-20","close":26.8093},{"date":"2025-02-21","close":26.7051},{"date":"2025-02-24","close":26.7525},{"date":"2025-02-25","close":26.9323},{"date":"2025-02-26","close":26.6483},{"date":"2025-02-27","close":26.6673},{"date":"2025-02-28","close":27.0175},{"date":"2025-03-03","close":26.885},{"date":"2025-03-04","close":26.4306},{"date":"2025-03-05","close":26.5537},{"date":"2025-03-06","close":26.5726},{"date":"2025-03-07","close":26.9418},{"date":"2025-03-10","close":26.8661},{"date":"2025-03-11","close":26.2602},{"date":"2025-03-12","close":25.9762},{"date":"2025-03-13","close":25.8342},{"date":"2025-03-14","close":26.1655},{"date":"2025-03-17","close":26.4685},{"date":"2025-03-18","close":26.4306},{"date":"2025-03-19","close":26.5347},{"date":"2025-03-20","close":26.459},{"date":"2025-03-21","close":26.2791},{"date":"2025-03-24","close":26.5915},{"date":"2025-03-25","close":26.3549},{"date":"2025-03-26","close":26.5545},{"date":"2025-03-27","close":26.5068},{"date":"2025-03-28","close":26.3444},{"date":"2025-03-31","close":26.7073},{"date":"2025-04-01","close":26.6214},{"date":"2025-04-02","close":26.6214},{"date":"2025-04-03","close":25.5324},{"date":"2025-04-04","close":24.1474},{"date":"2025-04-07","close":23.8226},{"date":"2025-04-08","close":23.2304},{"date":"2025-04-09","close":24.711},{"date":"2025-04-10","close":23.8513},{"date":"2025-04-11","close":24.1665},{"date":"2025-04-14","close":24.4531},{"date":"2025-04-15","close":24.2907},{"date":"2025-04-16","close":24.0041},{"date":"2025-04-17","close":24.2811},{"date":"2025-04-21","close":23.9086},{"date":"2025-04-22","close":24.3002},{"date":"2025-04-23","close":24.2811},{"date":"2025-04-24","close":24.5581},{"date":"2025-04-25","close":24.5199},{"date":"2025-04-28","close":24.6346},{"date":"2025-04-29","close":24.7301},{"date":"2025-04-30","close":24.6632},{"date":"2025-05-01","close":24.5581},{"date":"2025-05-02","close":24.8925},{"date":"2025-05-05","close":24.6441},{"date":"2025-05-06","close":24.4053},{"date":"2025-05-07","close":24.4913},{"date":"2025-05-08","close":24.625},{"date":"2025-05-09","close":24.5772},{"date":"2025-05-12","close":25.2459},{"date":"2025-05-13","close":25.1313},{"date":"2025-05-14","close":24.8352},{"date":"2025-05-15","close":25.2363},{"date":"2025-05-16","close":25.4083},{"date":"2025-05-19","close":25.3892},{"date":"2025-05-20","close":25.2936},{"date":"2025-05-21","close":24.8447},{"date":"2025-05-22","close":24.7969},{"date":"2025-05-23","close":24.7301},{"date":"2025-05-27","close":25.0931},{"date":"2025-05-28","close":24.8734},{"date":"2025-05-29","close":25.0166},{"date":"2025-05-30","close":24.9975},{"date":"2025-06-02","close":25.074},{"date":"2025-06-03","close":25.2554},{"date":"2025-06-04","close":25.1122},{"date":"2025-06-05","close":25.0548},{"date":"2025-06-06","close":25.351},{"date":"2025-06-09","close":25.456},{"date":"2025-06-10","close":25.7426},{"date":"2025-06-11","close":25.6566},{"date":"2025-06-12","close":25.8095},{"date":"2025-06-13","close":25.6948},{"date":"2025-06-16","close":25.7139},{"date":"2025-06-17","close":25.5229},{"date":"2025-06-18","close":25.4465},{"date":"2025-06-20","close":25.5038},{"date":"2025-06-23","close":25.5038},{"date":"2025-06-24","close":25.542},{"date":"2025-06-25","close":25.2719},{"date":"2025-06-26","close":25.4552},{"date":"2025-06-27","close":25.4552},{"date":"2025-06-30","close":25.5613},{"date":"2025-07-01","close":26.0918},{"date":"2025-07-02","close":26.3426},{"date":"2025-07-03","close":26.3812},{"date":"2025-07-07","close":26.1015},{"date":"2025-07-08","close":26.3522},{"date":"2025-07-09","close":26.3233},{"date":"2025-07-10","close":26.5355},{"date":"2025-07-11","close":26.3619},{"date":"2025-07-14","close":26.3426},{"date":"2025-07-15","close":25.9182},{"date":"2025-07-16","close":25.9761},{"date":"2025-07-17","close":26.1786},{"date":"2025-07-18","close":26.0629},{"date":"2025-07-21","close":25.9954},{"date":"2025-07-22","close":26.2751},{"date":"2025-07-23","close":26.4101},{"date":"2025-07-24","close":26.3137},{"date":"2025-07-25","close":26.3522},{"date":"2025-07-28","close":26.2365},{"date":"2025-07-29","close":26.2122},{"date":"2025-07-30","close":25.8939},{"date":"2025-07-31","close":25.5658},{"date":"2025-08-01","close":25.4501},{"date":"2025-08-04","close":25.672},{"date":"2025-08-05","close":25.7974},{"date":"2025-08-06","close":25.7395},{"date":"2025-08-07","close":25.807},{"date":"2025-08-08","close":25.9324},{"date":"2025-08-11","close":25.8456},{"date":"2025-08-12","close":26.1447},{"date":"2025-08-13","close":26.492},{"date":"2025-08-14","close":26.3762},{"date":"2025-08-15","close":26.3666},{"date":"2025-08-18","close":26.2991},{"date":"2025-08-19","close":26.4824},{"date":"2025-08-20","close":26.5402},{"date":"2025-08-21","close":26.5499},{"date":"2025-08-22","close":26.9647},{"date":"2025-08-25","close":26.7911},{"date":"2025-08-26","close":26.7718},{"date":"2025-08-27","close":26.8875},{"date":"2025-08-28","close":26.8393},{"date":"2025-08-29","close":26.9358},{"date":"2025-09-02","close":26.8586},{"date":"2025-09-03","close":26.6271},{"date":"2025-09-04","close":26.7139},{"date":"2025-09-05","close":26.6657},{"date":"2025-09-08","close":26.4727},{"date":"2025-09-09","close":26.4824},{"date":"2025-09-10","close":26.5306},{"date":"2025-09-11","close":26.7428},{"date":"2025-09-12","close":26.5113},{"date":"2025-09-15","close":26.3762},{"date":"2025-09-16","close":26.4534},{"date":"2025-09-17","close":26.5016},{"date":"2025-09-18","close":26.4824},{"date":"2025-09-19","close":26.3666},{"date":"2025-09-22","close":26.2894},{"date":"2025-09-23","close":26.4341},{"date":"2025-09-24","close":26.4538},{"date":"2025-09-25","close":26.2882},{"date":"2025-09-26","close":26.5025},{"date":"2025-09-29","close":26.3954},{"date":"2025-09-30","close":26.5902},{"date":"2025-10-01","close":26.8142},{"date":"2025-10-02","close":26.6291},{"date":"2025-10-03","close":26.6973},{"date":"2025-10-06","close":26.6291},{"date":"2025-10-07","close":26.5707},{"date":"2025-10-08","close":26.4733},{"date":"2025-10-09","close":26.298},{"date":"2025-10-10","close":25.8499},{"date":"2025-10-13","close":25.9376},{"date":"2025-10-14","close":26.1713},{"date":"2025-10-15","close":26.0837},{"date":"2025-10-16","close":25.8791},{"date":"2025-10-17","close":26.0934},{"date":"2025-10-20","close":26.2882},{"date":"2025-10-21","close":26.3661},{"date":"2025-10-22","close":26.2882},{"date":"2025-10-23","close":26.3272},{"date":"2025-10-24","close":26.3272},{"date":"2025-10-27","close":26.4148},{"date":"2025-10-28","close":26.298},{"date":"2025-10-29","close":26.0447},{"date":"2025-10-30","close":25.9863},{"date":"2025-10-31","close":26.0545},{"date":"2025-11-03","close":25.7817},{"date":"2025-11-04","close":25.7525},{"date":"2025-11-05","close":25.8791},{"date":"2025-11-06","close":25.8304},{"date":"2025-11-07","close":26.0252},{"date":"2025-11-10","close":26.0739},{"date":"2025-11-11","close":26.4733},{"date":"2025-11-12","close":26.483},{"date":"2025-11-13","close":26.5122},{"date":"2025-11-14","close":26.5317},{"date":"2025-11-17","close":26.298},{"date":"2025-11-18","close":26.4538},{"date":"2025-11-19","close":26.2298},{"date":"2025-11-20","close":25.9278},{"date":"2025-11-21","close":26.3954},{"date":"2025-11-24","close":26.2493},{"date":"2025-11-25","close":26.6096},{"date":"2025-11-26","close":26.7363},{"date":"2025-11-28","close":26.8726},{"date":"2025-12-01","close":26.8142},{"date":"2025-12-02","close":26.6876},{"date":"2025-12-03","close":27.0772},{"date":"2025-12-04","close":27.0285},{"date":"2025-12-05","close":26.9895},{"date":"2025-12-08","close":26.8629},{"date":"2025-12-09","close":26.746},{"date":"2025-12-10","close":27.1241},{"date":"2025-12-11","close":27.2323},{"date":"2025-12-12","close":27.2323},{"date":"2025-12-15","close":27.311},{"date":"2025-12-16","close":27.0257},{"date":"2025-12-17","close":27.1536},{"date":"2025-12-18","close":27.0356},{"date":"2025-12-19","close":27.0159},{"date":"2025-12-22","close":27.1733},{"date":"2025-12-23","close":27.0946},{"date":"2025-12-24","close":27.2126},{"date":"2025-12-26","close":27.193},{"date":"2025-12-29","close":27.1733},{"date":"2025-12-30","close":27.1831},{"date":"2025-12-31","close":26.9864},{"date":"2026-01-02","close":27.2815},{"date":"2026-01-05","close":27.4586},{"date":"2026-01-06","close":27.6357},{"date":"2026-01-07","close":27.4488},{"date":"2026-01-08","close":27.9604},{"date":"2026-01-09","close":28.0883},{"date":"2026-01-12","close":28.0391},{"date":"2026-01-13","close":28.1571},{"date":"2026-01-14","close":28.5703},{"date":"2026-01-15","close":28.5605},{"date":"2026-01-16","close":28.4326},{"date":"2026-01-20","close":28.2358},{"date":"2026-01-21","close":28.6785},{"date":"2026-01-22","close":28.6982},{"date":"2026-01-23","close":28.6687},{"date":"2026-01-26","close":28.7081},{"date":"2026-01-27","close":28.895},{"date":"2026-01-28","close":28.8261},{"date":"2026-01-29","close":28.895},{"date":"2026-01-30","close":29.3377},{"date":"2026-02-02","close":29.5148},{"date":"2026-02-03","close":30.0067},{"date":"2026-02-04","close":30.5085},{"date":"2026-02-05","close":30.4691},{"date":"2026-02-06","close":30.961},{"date":"2026-02-09","close":30.843},{"date":"2026-02-10","close":30.7938},{"date":"2026-02-11","close":31.1283},{"date":"2026-02-12","close":30.8331},{"date":"2026-02-13","close":31.0988},{"date":"2026-02-17","close":30.9118},{"date":"2026-02-18","close":31.0496},{"date":"2026-02-19","close":31.0594},{"date":"2026-02-20","close":31.0988},{"date":"2026-02-23","close":31.0201},{"date":"2026-02-24","close":31.1283},{"date":"2026-02-25","close":31.0004},{"date":"2026-02-26","close":31.0004},{"date":"2026-02-27","close":31.2562},{"date":"2026-03-02","close":31.3447},{"date":"2026-03-03","close":31.0791},{"date":"2026-03-04","close":31.0299},{"date":"2026-03-05","close":30.7544},{"date":"2026-03-06","close":30.6265},{"date":"2026-03-09","close":30.5183},{"date":"2026-03-10","close":30.4002},{"date":"2026-03-11","close":30.4986},{"date":"2026-03-12","close":30.3215},{"date":"2026-03-13","close":30.3019},{"date":"2026-03-16","close":30.3707},{"date":"2026-03-17","close":30.4494},{"date":"2026-03-18","close":30.0854},{"date":"2026-03-19","close":30.0953},{"date":"2026-03-20","close":29.8985},{"date":"2026-03-23","close":30.0461},{"date":"2026-03-24","close":30.1445},{"date":"2026-03-25","close":30.2988},{"date":"2026-03-26","close":30.3782},{"date":"2026-03-27","close":30.1996},{"date":"2026-03-30","close":30.2393},{"date":"2026-03-31","close":30.4377},{"date":"2026-04-01","close":30.269},{"date":"2026-04-02","close":30.3187},{"date":"2026-04-06","close":30.398},{"date":"2026-04-07","close":30.3187},{"date":"2026-04-08","close":30.6163},{"date":"2026-04-09","close":30.6957},{"date":"2026-04-10","close":30.3187},{"date":"2026-04-13","close":30.4972},{"date":"2026-04-14","close":30.4675},{"date":"2026-04-15","close":30.4079},{"date":"2026-04-16","close":30.5667},{"date":"2026-04-17","close":30.8048},{"date":"2026-04-20","close":30.7849},{"date":"2026-04-21","close":30.7353},{"date":"2026-04-22","close":30.7651},{"date":"2026-04-23","close":31.1719},{"date":"2026-04-24","close":30.9536},{"date":"2026-04-27","close":30.8842},{"date":"2026-04-28","close":31.0627},{"date":"2026-04-29","close":31.2016},{"date":"2026-04-30","close":31.8167},{"date":"2026-05-01","close":31.6084},{"date":"2026-05-04","close":31.2711},{"date":"2026-05-05","close":31.4397},{"date":"2026-05-06","close":31.41},{"date":"2026-05-07","close":31.2909},{"date":"2026-05-08","close":31.3703},{"date":"2026-05-11","close":31.4993},{"date":"2026-05-12","close":31.5092},{"date":"2026-05-13","close":31.4993},{"date":"2026-05-14","close":31.5489},{"date":"2026-05-15","close":31.4695},{"date":"2026-05-18","close":31.787},{"date":"2026-05-19","close":31.8465},{"date":"2026-05-20","close":31.8663},{"date":"2026-05-21","close":31.9953},{"date":"2026-05-22","close":32.5707},{"date":"2026-05-26","close":32.412},{"date":"2026-05-27","close":32.2929},{"date":"2026-05-28","close":32.3723},{"date":"2026-05-29","close":32.2433},{"date":"2026-06-01","close":31.9259},{"date":"2026-06-02","close":32.1144},{"date":"2026-06-03","close":32.1144},{"date":"2026-06-04","close":32.3326},{"date":"2026-06-05","close":32.0449},{"date":"2026-06-08","close":32.035},{"date":"2026-06-09","close":32.1342},{"date":"2026-06-10","close":32.0052},{"date":"2026-06-11","close":32.2731},{"date":"2026-06-12","close":32.5608},{"date":"2026-06-15","close":32.3723},{"date":"2026-06-16","close":32.2731},{"date":"2026-06-17","close":31.6778},{"date":"2026-06-18","close":31.6084},{"date":"2026-06-22","close":31.6382},{"date":"2026-06-23","close":31.7671},{"date":"2026-06-24","close":31.72},{"date":"2026-06-25","close":31.96},{"date":"2026-06-26","close":32.09},{"date":"2026-06-29","close":31.93},{"date":"2026-06-30","close":31.71},{"date":"2026-07-01","close":31.85},{"date":"2026-07-02","close":32.39},{"date":"2026-07-06","close":32.24},{"date":"2026-07-07","close":32.54},{"date":"2026-07-08","close":32.34},{"date":"2026-07-09","close":32.26},{"date":"2026-07-10","close":32.4},{"date":"2026-07-13","close":32.56},{"date":"2026-07-14","close":32.2},{"date":"2026-07-15","close":32.34},{"date":"2026-07-16","close":33.04},{"date":"2026-07-17","close":32.91},{"date":"2026-07-20","close":32.75},{"date":"2026-07-21","close":32.82},{"date":"2026-07-22","close":32.9},{"date":"2026-07-23","close":32.8},{"date":"2026-07-24","close":33.29},{"date":"2026-07-27","close":33.43},{"date":"2026-07-28","close":33.89},{"date":"2026-07-29","close":33.83},{"date":"2026-07-30","close":33.41},{"date":"2026-07-31","close":33.47},{"date":"2026-08-03","close":33.56},{"date":"2026-08-04","close":33.85},{"date":"2026-08-05","close":33.64},{"date":"2026-08-06","close":33.7},{"date":"2026-08-07","close":33.9},{"date":"2026-08-10","close":34.19},{"date":"2026-08-11","close":34.27},{"date":"2026-08-12","close":34.26},{"date":"2026-08-13","close":34.43},{"date":"2026-08-14","close":34.52},{"date":"2026-08-17","close":34.29},{"date":"2026-08-18","close":34.51},{"date":"2026-08-19","close":35.09},{"date":"2026-08-20","close":34.83},{"date":"2026-08-21","close":35.11},{"date":"2026-08-24","close":35.21},{"date":"2026-08-25","close":35.11},{"date":"2026-08-26","close":35.05},{"date":"2026-08-27","close":34.83},{"date":"2026-08-28","close":34.9},{"date":"2026-08-31","close":34.89},{"date":"2026-09-01","close":34.81},{"date":"2026-09-02","close":35.01},{"date":"2026-09-03","close":35.08},{"date":"2026-09-04","close":34.8},{"date":"2026-09-08","close":34.41},{"date":"2026-09-09","close":34.09},{"date":"2026-09-10","close":33.99},{"date":"2026-09-11","close":34.12},{"date":"2026-09-14","close":34.34},{"date":"2026-09-15","close":34.33},{"date":"2026-09-16","close":33.84},{"date":"2026-09-17","close":33.89},{"date":"2026-09-18","close":33.68},{"date":"2026-09-21","close":33.72},{"date":"2026-09-22","close":33.74},{"date":"2026-09-23","close":33.28},{"date":"2026-09-24","close":33.1},{"date":"2026-09-25","close":33.21},{"date":"2026-09-28","close":33.01},{"date":"2026-09-29","close":32.85},{"date":"2026-09-30","close":32.53},{"date":"2026-10-01","close":32.66},{"date":"2026-10-02","close":32.72},{"date":"2026-10-05","close":32.72},{"date":"2026-10-06","close":32.85},{"date":"2026-10-07","close":32.65},{"date":"2026-10-08","close":33.15},{"date":"2026-10-09","close":33.04},{"date":"2026-10-12","close":33.26},{"date":"2026-10-13","close":33.37},{"date":"2026-10-14","close":33.71},{"date":"2026-10-15","close":34.1},{"date":"2026-10-16","close":34.35},{"date":"2026-10-19","close":34.24},{"date":"2026-10-20","close":34.69},{"date":"2026-10-21","close":34.66},{"date":"2026-10-22","close":35.395}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":35.4,"low_30d":32.36,"support":32.67,"high_30d":35.45,"change_1d":2.1,"change_7d":3.0,"change_30d":3.7,"resistance":35.14,"position_in_range":98.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 87 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"USD","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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. Dividend Equity ETF","phase":"above-fold","symbol_resolved":true}