{"status":"ok","report":{"price_analysis":{"current":34.95,"change_1d":-2.3,"change_7d":-2.1,"change_30d":-5.6,"high_30d":37.575,"low_30d":34.855,"position_in_range":3.0,"support":35.13,"resistance":37.3},"summary":"Schwab Emerging Markets Equity ETF(SCHE)은(는) Diversified Emerging Mkts를 추종하는 ETF입니다, 순자산 $12.74B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-0.35)가 시그널선(-0.20)을 하회합니다(데드크로스). 현재가가 SMA20(36)과 SMA60(37) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35~38 (현재 위치 -14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.859835100117735,"macd":-0.3466379061903311,"macd_signal":-0.19832087577838337,"sma_20":36.37925,"sma_60":36.696583333333336,"bb_upper":37.51223841565128,"bb_lower":35.246261584348716,"atr_14":0.44587142857142936},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6342,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.63,"summary":"배당수익률 2.63%","metrics":[{"name":"배당수익률","value":2.63,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:01.197095+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Diversified Emerging Mkts","issuer":"Schwab ETFs","category":"Diversified Emerging Mkts","expense_ratio":0.06,"aum":12737822700.0,"aum_display":"$12.74B","dividend_yield":2.58,"tracking_error":null,"holdings":[{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":16.86},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":3.11},{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":2.54},{"ticker":"2454.TW","name":"MediaTek Inc","weight":1.86},{"ticker":"2308.TW","name":"Delta Electronics Inc","weight":1.39},{"ticker":"2317.TW","name":"Hon Hai Precision Industry Co Ltd","weight":1.03},{"ticker":"RELIANCE.NS","name":"Reliance Industries Ltd","weight":0.87},{"ticker":"00939","name":"China Construction Bank Corp Class H","weight":0.87},{"ticker":"HDFCBANK.NS","name":"HDFC Bank Ltd","weight":0.82},{"ticker":"ICICIBANK.NS","name":"ICICI Bank Ltd","weight":0.64}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":34.95,"change_pct":-2.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.46},{"date":"2016-10-25","close":23.45},{"date":"2016-10-26","close":23.24},{"date":"2016-10-27","close":23.11},{"date":"2016-10-28","close":22.96},{"date":"2016-10-31","close":23.13},{"date":"2016-11-01","close":22.95},{"date":"2016-11-02","close":22.74},{"date":"2016-11-03","close":22.68},{"date":"2016-11-04","close":22.43},{"date":"2016-11-07","close":23.16},{"date":"2016-11-08","close":23.3},{"date":"2016-11-09","close":22.73},{"date":"2016-11-10","close":22.04},{"date":"2016-11-11","close":21.6},{"date":"2016-11-14","close":21.45},{"date":"2016-11-15","close":21.85},{"date":"2016-11-16","close":21.69},{"date":"2016-11-17","close":21.7},{"date":"2016-11-18","close":21.64},{"date":"2016-11-21","close":21.81},{"date":"2016-11-22","close":22.11},{"date":"2016-11-23","close":21.88},{"date":"2016-11-25","close":21.95},{"date":"2016-11-28","close":22.05},{"date":"2016-11-29","close":22.03},{"date":"2016-11-30","close":22.11},{"date":"2016-12-01","close":21.86},{"date":"2016-12-02","close":21.84},{"date":"2016-12-05","close":22.01},{"date":"2016-12-06","close":22.15},{"date":"2016-12-07","close":22.51},{"date":"2016-12-08","close":22.59},{"date":"2016-12-09","close":22.48},{"date":"2016-12-12","close":22.34},{"date":"2016-12-13","close":22.56},{"date":"2016-12-14","close":21.91},{"date":"2016-12-15","close":21.98},{"date":"2016-12-16","close":21.82},{"date":"2016-12-19","close":21.19},{"date":"2016-12-20","close":21.22},{"date":"2016-12-21","close":21.16},{"date":"2016-12-22","close":20.97},{"date":"2016-12-23","close":21.05},{"date":"2016-12-27","close":21.2},{"date":"2016-12-28","close":21.33},{"date":"2016-12-29","close":21.68},{"date":"2016-12-30","close":21.56},{"date":"2017-01-03","close":21.75},{"date":"2017-01-04","close":21.98},{"date":"2017-01-05","close":22.21},{"date":"2017-01-06","close":22.12},{"date":"2017-01-09","close":22.09},{"date":"2017-01-10","close":22.23},{"date":"2017-01-11","close":22.43},{"date":"2017-01-12","close":22.47},{"date":"2017-01-13","close":22.48},{"date":"2017-01-17","close":22.42},{"date":"2017-01-18","close":22.37},{"date":"2017-01-19","close":22.31},{"date":"2017-01-20","close":22.39},{"date":"2017-01-23","close":22.66},{"date":"2017-01-24","close":22.83},{"date":"2017-01-25","close":23.06},{"date":"2017-01-26","close":22.99},{"date":"2017-01-27","close":23.0},{"date":"2017-01-30","close":22.87},{"date":"2017-01-31","close":22.79},{"date":"2017-02-01","close":22.91},{"date":"2017-02-02","close":22.98},{"date":"2017-02-03","close":23.11},{"date":"2017-02-06","close":23.05},{"date":"2017-02-07","close":22.94},{"date":"2017-02-08","close":23.12},{"date":"2017-02-09","close":23.23},{"date":"2017-02-10","close":23.46},{"date":"2017-02-13","close":23.57},{"date":"2017-02-14","close":23.6},{"date":"2017-02-15","close":23.8},{"date":"2017-02-16","close":23.73},{"date":"2017-02-17","close":23.64},{"date":"2017-02-21","close":23.84},{"date":"2017-02-22","close":23.86},{"date":"2017-02-23","close":23.9},{"date":"2017-02-24","close":23.63},{"date":"2017-02-27","close":23.55},{"date":"2017-02-28","close":23.37},{"date":"2017-03-01","close":23.71},{"date":"2017-03-02","close":23.27},{"date":"2017-03-03","close":23.51},{"date":"2017-03-06","close":23.49},{"date":"2017-03-07","close":23.5},{"date":"2017-03-08","close":23.26},{"date":"2017-03-09","close":23.05},{"date":"2017-03-10","close":23.27},{"date":"2017-03-13","close":23.59},{"date":"2017-03-14","close":23.44},{"date":"2017-03-15","close":24.03},{"date":"2017-03-16","close":24.18},{"date":"2017-03-17","close":24.17},{"date":"2017-03-20","close":24.41},{"date":"2017-03-21","close":24.13},{"date":"2017-03-22","close":24.23},{"date":"2017-03-23","close":24.24},{"date":"2017-03-24","close":24.29},{"date":"2017-03-27","close":24.21},{"date":"2017-03-28","close":24.28},{"date":"2017-03-29","close":24.34},{"date":"2017-03-30","close":24.19},{"date":"2017-03-31","close":23.97},{"date":"2017-04-03","close":24.18},{"date":"2017-04-04","close":24.25},{"date":"2017-04-05","close":24.155},{"date":"2017-04-06","close":24.13},{"date":"2017-04-07","close":24.13},{"date":"2017-04-10","close":24.03},{"date":"2017-04-11","close":24.04},{"date":"2017-04-12","close":24.08},{"date":"2017-04-13","close":23.98},{"date":"2017-04-17","close":24.22},{"date":"2017-04-18","close":23.94},{"date":"2017-04-19","close":23.77},{"date":"2017-04-20","close":24.03},{"date":"2017-04-21","close":24.0},{"date":"2017-04-24","close":24.32},{"date":"2017-04-25","close":24.51},{"date":"2017-04-26","close":24.41},{"date":"2017-04-27","close":24.32},{"date":"2017-04-28","close":24.4},{"date":"2017-05-01","close":24.49},{"date":"2017-05-02","close":24.64},{"date":"2017-05-03","close":24.48},{"date":"2017-05-04","close":24.16},{"date":"2017-05-05","close":24.38},{"date":"2017-05-08","close":24.24},{"date":"2017-05-09","close":24.5},{"date":"2017-05-10","close":24.73},{"date":"2017-05-11","close":24.74},{"date":"2017-05-12","close":24.87},{"date":"2017-05-15","close":25.11},{"date":"2017-05-16","close":25.11},{"date":"2017-05-17","close":24.69},{"date":"2017-05-18","close":24.23},{"date":"2017-05-19","close":24.67},{"date":"2017-05-22","close":24.7},{"date":"2017-05-23","close":24.72},{"date":"2017-05-24","close":24.83},{"date":"2017-05-25","close":24.93},{"date":"2017-05-26","close":25.01},{"date":"2017-05-30","close":24.96},{"date":"2017-05-31","close":24.7},{"date":"2017-06-01","close":24.93},{"date":"2017-06-02","close":25.01},{"date":"2017-06-05","close":25.01},{"date":"2017-06-06","close":25.02},{"date":"2017-06-07","close":24.97},{"date":"2017-06-08","close":25.02},{"date":"2017-06-09","close":24.83},{"date":"2017-06-12","close":24.74},{"date":"2017-06-13","close":24.86},{"date":"2017-06-14","close":24.86},{"date":"2017-06-15","close":24.61},{"date":"2017-06-16","close":24.68},{"date":"2017-06-19","close":24.88},{"date":"2017-06-20","close":24.56},{"date":"2017-06-21","close":24.64},{"date":"2017-06-22","close":24.74},{"date":"2017-06-23","close":24.82},{"date":"2017-06-26","close":25.1},{"date":"2017-06-27","close":24.84},{"date":"2017-06-28","close":25.01},{"date":"2017-06-29","close":24.71},{"date":"2017-06-30","close":24.85},{"date":"2017-07-03","close":24.97},{"date":"2017-07-05","close":24.97},{"date":"2017-07-06","close":24.73},{"date":"2017-07-07","close":24.78},{"date":"2017-07-10","close":24.95},{"date":"2017-07-11","close":25.14},{"date":"2017-07-12","close":25.63},{"date":"2017-07-13","close":25.73},{"date":"2017-07-14","close":26.0},{"date":"2017-07-17","close":25.91},{"date":"2017-07-18","close":25.95},{"date":"2017-07-19","close":26.2},{"date":"2017-07-20","close":26.14},{"date":"2017-07-21","close":26.07},{"date":"2017-07-24","close":26.17},{"date":"2017-07-25","close":26.13},{"date":"2017-07-26","close":26.33},{"date":"2017-07-27","close":26.2},{"date":"2017-07-28","close":26.25},{"date":"2017-07-31","close":26.27},{"date":"2017-08-01","close":26.37},{"date":"2017-08-02","close":26.45},{"date":"2017-08-03","close":26.36},{"date":"2017-08-04","close":26.47},{"date":"2017-08-07","close":26.64},{"date":"2017-08-08","close":26.69},{"date":"2017-08-09","close":26.47},{"date":"2017-08-10","close":25.87},{"date":"2017-08-11","close":25.92},{"date":"2017-08-14","close":26.17},{"date":"2017-08-15","close":26.14},{"date":"2017-08-16","close":26.45},{"date":"2017-08-17","close":26.06},{"date":"2017-08-18","close":26.25},{"date":"2017-08-21","close":26.33},{"date":"2017-08-22","close":26.55},{"date":"2017-08-23","close":26.71},{"date":"2017-08-24","close":26.8},{"date":"2017-08-25","close":27.01},{"date":"2017-08-28","close":26.99},{"date":"2017-08-29","close":26.95},{"date":"2017-08-30","close":26.96},{"date":"2017-08-31","close":27.02},{"date":"2017-09-01","close":27.22},{"date":"2017-09-05","close":27.0},{"date":"2017-09-06","close":27.18},{"date":"2017-09-07","close":27.29},{"date":"2017-09-08","close":27.13},{"date":"2017-09-11","close":27.44},{"date":"2017-09-12","close":27.42},{"date":"2017-09-13","close":27.25},{"date":"2017-09-14","close":27.28},{"date":"2017-09-15","close":27.47},{"date":"2017-09-18","close":27.49},{"date":"2017-09-19","close":27.51},{"date":"2017-09-20","close":27.43},{"date":"2017-09-21","close":27.42},{"date":"2017-09-22","close":27.26},{"date":"2017-09-25","close":26.78},{"date":"2017-09-26","close":26.77},{"date":"2017-09-27","close":26.65},{"date":"2017-09-28","close":26.61},{"date":"2017-09-29","close":26.91},{"date":"2017-10-02","close":26.89},{"date":"2017-10-03","close":27.28},{"date":"2017-10-04","close":27.32},{"date":"2017-10-05","close":27.47},{"date":"2017-10-06","close":27.36},{"date":"2017-10-09","close":27.31},{"date":"2017-10-10","close":27.58},{"date":"2017-10-11","close":27.66},{"date":"2017-10-12","close":27.66},{"date":"2017-10-13","close":27.92},{"date":"2017-10-16","close":27.92},{"date":"2017-10-17","close":27.79},{"date":"2017-10-18","close":27.82},{"date":"2017-10-19","close":27.59},{"date":"2017-10-20","close":27.66},{"date":"2017-10-23","close":27.44},{"date":"2017-10-24","close":27.44},{"date":"2017-10-25","close":27.38},{"date":"2017-10-26","close":27.25},{"date":"2017-10-27","close":27.58},{"date":"2017-10-30","close":27.39},{"date":"2017-10-31","close":27.53},{"date":"2017-11-01","close":27.62},{"date":"2017-11-02","close":27.68},{"date":"2017-11-03","close":27.54},{"date":"2017-11-06","close":27.83},{"date":"2017-11-07","close":27.65},{"date":"2017-11-08","close":27.79},{"date":"2017-11-09","close":27.68},{"date":"2017-11-10","close":27.56},{"date":"2017-11-13","close":27.5},{"date":"2017-11-14","close":27.31},{"date":"2017-11-15","close":27.13},{"date":"2017-11-16","close":27.61},{"date":"2017-11-17","close":27.78},{"date":"2017-11-20","close":27.9},{"date":"2017-11-21","close":28.28},{"date":"2017-11-22","close":28.34},{"date":"2017-11-24","close":28.26},{"date":"2017-11-27","close":28.0},{"date":"2017-11-28","close":28.18},{"date":"2017-11-29","close":27.75},{"date":"2017-11-30","close":27.54},{"date":"2017-12-01","close":27.33},{"date":"2017-12-04","close":27.44},{"date":"2017-12-05","close":27.38},{"date":"2017-12-06","close":27.06},{"date":"2017-12-07","close":27.07},{"date":"2017-12-08","close":27.35},{"date":"2017-12-11","close":27.53},{"date":"2017-12-12","close":27.37},{"date":"2017-12-13","close":27.65},{"date":"2017-12-14","close":27.48},{"date":"2017-12-15","close":27.58},{"date":"2017-12-18","close":27.21},{"date":"2017-12-19","close":27.14},{"date":"2017-12-20","close":27.21},{"date":"2017-12-21","close":27.46},{"date":"2017-12-22","close":27.67},{"date":"2017-12-26","close":27.67},{"date":"2017-12-27","close":27.68},{"date":"2017-12-28","close":27.81},{"date":"2017-12-29","close":27.94},{"date":"2018-01-02","close":22.4319},{"date":"2018-01-03","close":22.6767},{"date":"2018-01-04","close":22.7952},{"date":"2018-01-05","close":23.0006},{"date":"2018-01-08","close":23.0163},{"date":"2018-01-09","close":23.0006},{"date":"2018-01-10","close":22.89},{"date":"2018-01-11","close":23.0163},{"date":"2018-01-12","close":23.2217},{"date":"2018-01-16","close":23.1664},{"date":"2018-01-17","close":23.5219},{"date":"2018-01-18","close":23.585},{"date":"2018-01-19","close":23.7746},{"date":"2018-01-22","close":23.9958},{"date":"2018-01-23","close":24.0905},{"date":"2018-01-24","close":24.3038},{"date":"2018-01-25","close":24.2327},{"date":"2018-01-26","close":24.5487},{"date":"2018-01-29","close":24.1695},{"date":"2018-01-30","close":23.8536},{"date":"2018-01-31","close":24.1537},{"date":"2018-02-01","close":23.8141},{"date":"2018-02-02","close":23.277},{"date":"2018-02-05","close":22.5108},{"date":"2018-02-06","close":23.1506},{"date":"2018-02-07","close":22.5029},{"date":"2018-02-08","close":21.7447},{"date":"2018-02-09","close":22.0764},{"date":"2018-02-12","close":22.4634},{"date":"2018-02-13","close":22.5661},{"date":"2018-02-14","close":23.1269},{"date":"2018-02-15","close":23.5219},{"date":"2018-02-16","close":23.3718},{"date":"2018-02-20","close":23.1743},{"date":"2018-02-21","close":23.1506},{"date":"2018-02-22","close":23.2217},{"date":"2018-02-23","close":23.6008},{"date":"2018-02-26","close":23.7746},{"date":"2018-02-27","close":23.1111},{"date":"2018-02-28","close":22.7478},{"date":"2018-03-01","close":22.7241},{"date":"2018-03-02","close":22.7952},{"date":"2018-03-05","close":22.8821},{"date":"2018-03-06","close":22.9453},{"date":"2018-03-07","close":22.9769},{"date":"2018-03-08","close":22.9847},{"date":"2018-03-09","close":23.3955},{"date":"2018-03-12","close":23.4824},{"date":"2018-03-13","close":23.2691},{"date":"2018-03-14","close":23.2928},{"date":"2018-03-15","close":23.2059},{"date":"2018-03-16","close":23.1585},{"date":"2018-03-19","close":22.9216},{"date":"2018-03-20","close":23.1427},{"date":"2018-03-21","close":23.2612},{"date":"2018-03-22","close":22.5029},{"date":"2018-03-23","close":22.1554},{"date":"2018-03-26","close":22.8742},{"date":"2018-03-27","close":22.4555},{"date":"2018-03-28","close":22.3055},{"date":"2018-03-29","close":22.6688},{"date":"2018-04-02","close":22.2423},{"date":"2018-04-03","close":22.5108},{"date":"2018-04-04","close":22.5503},{"date":"2018-04-05","close":22.5819},{"date":"2018-04-06","close":22.1791},{"date":"2018-04-09","close":22.1949},{"date":"2018-04-10","close":22.5819},{"date":"2018-04-11","close":22.6293},{"date":"2018-04-12","close":22.6609},{"date":"2018-04-13","close":22.424},{"date":"2018-04-16","close":22.4082},{"date":"2018-04-17","close":22.3924},{"date":"2018-04-18","close":22.5898},{"date":"2018-04-19","close":22.424},{"date":"2018-04-20","close":22.1949},{"date":"2018-04-23","close":22.0211},{"date":"2018-04-24","close":21.95},{"date":"2018-04-25","close":21.8},{"date":"2018-04-26","close":22.0132},{"date":"2018-04-27","close":22.1238},{"date":"2018-04-30","close":21.9816},{"date":"2018-05-01","close":21.8948},{"date":"2018-05-02","close":21.7763},{"date":"2018-05-03","close":21.6815},{"date":"2018-05-04","close":21.7921},{"date":"2018-05-07","close":21.6183},{"date":"2018-05-08","close":21.7526},{"date":"2018-05-09","close":21.7763},{"date":"2018-05-10","close":22.2028},{"date":"2018-05-11","close":22.1633},{"date":"2018-05-14","close":22.266},{"date":"2018-05-15","close":21.8474},{"date":"2018-05-16","close":22.1475},{"date":"2018-05-17","close":21.8237},{"date":"2018-05-18","close":21.5946},{"date":"2018-05-21","close":21.7131},{"date":"2018-05-22","close":21.8158},{"date":"2018-05-23","close":21.7447},{"date":"2018-05-24","close":21.6262},{"date":"2018-05-25","close":21.6578},{"date":"2018-05-29","close":21.1918},{"date":"2018-05-30","close":21.3576},{"date":"2018-05-31","close":21.3734},{"date":"2018-06-01","close":21.6025},{"date":"2018-06-04","close":21.8553},{"date":"2018-06-05","close":21.721},{"date":"2018-06-06","close":21.9816},{"date":"2018-06-07","close":21.6578},{"date":"2018-06-08","close":21.6341},{"date":"2018-06-11","close":21.6025},{"date":"2018-06-12","close":21.563},{"date":"2018-06-13","close":21.4208},{"date":"2018-06-14","close":21.2945},{"date":"2018-06-15","close":21.1839},{"date":"2018-06-18","close":20.9548},{"date":"2018-06-19","close":20.6942},{"date":"2018-06-20","close":20.8048},{"date":"2018-06-21","close":20.5283},{"date":"2018-06-22","close":20.7179},{"date":"2018-06-25","close":20.3861},{"date":"2018-06-26","close":20.3466},{"date":"2018-06-27","close":19.9043},{"date":"2018-06-28","close":20.086},{"date":"2018-06-29","close":20.4493},{"date":"2018-07-02","close":20.2124},{"date":"2018-07-03","close":20.2598},{"date":"2018-07-05","close":20.2834},{"date":"2018-07-06","close":20.5125},{"date":"2018-07-09","close":20.8758},{"date":"2018-07-10","close":20.8442},{"date":"2018-07-11","close":20.4414},{"date":"2018-07-12","close":20.7495},{"date":"2018-07-13","close":20.7653},{"date":"2018-07-16","close":20.6389},{"date":"2018-07-17","close":20.8048},{"date":"2018-07-18","close":20.7811},{"date":"2018-07-19","close":20.5283},{"date":"2018-07-20","close":20.86},{"date":"2018-07-23","close":20.7495},{"date":"2018-07-24","close":21.0496},{"date":"2018-07-25","close":21.4287},{"date":"2018-07-26","close":21.1523},{"date":"2018-07-27","close":21.2392},{"date":"2018-07-30","close":21.2155},{"date":"2018-07-31","close":21.2945},{"date":"2018-08-01","close":21.1444},{"date":"2018-08-02","close":20.8758},{"date":"2018-08-03","close":21.0259},{"date":"2018-08-06","close":20.8916},{"date":"2018-08-07","close":21.0654},{"date":"2018-08-08","close":21.0496},{"date":"2018-08-09","close":21.0022},{"date":"2018-08-10","close":20.552},{"date":"2018-08-13","close":20.244},{"date":"2018-08-14","close":20.3308},{"date":"2018-08-15","close":19.7542},{"date":"2018-08-16","close":19.8727},{"date":"2018-08-17","close":20.0702},{"date":"2018-08-20","close":20.165},{"date":"2018-08-21","close":20.3782},{"date":"2018-08-22","close":20.5204},{"date":"2018-08-23","close":20.2045},{"date":"2018-08-24","close":20.5441},{"date":"2018-08-27","close":20.86},{"date":"2018-08-28","close":20.7653},{"date":"2018-08-29","close":20.9232},{"date":"2018-08-30","close":20.3229},{"date":"2018-08-31","close":20.4414},{"date":"2018-09-04","close":20.007},{"date":"2018-09-05","close":19.7463},{"date":"2018-09-06","close":19.7463},{"date":"2018-09-07","close":19.7069},{"date":"2018-09-10","close":19.4778},{"date":"2018-09-11","close":19.4936},{"date":"2018-09-12","close":19.6121},{"date":"2018-09-13","close":19.9043},{"date":"2018-09-14","close":19.8332},{"date":"2018-09-17","close":19.6753},{"date":"2018-09-18","close":19.8569},{"date":"2018-09-19","close":20.1413},{"date":"2018-09-20","close":20.3545},{"date":"2018-09-21","close":20.4414},{"date":"2018-09-24","close":20.1729},{"date":"2018-09-25","close":20.3071},{"date":"2018-09-26","close":20.3308},{"date":"2018-09-27","close":20.4177},{"date":"2018-09-28","close":20.3071},{"date":"2018-10-01","close":20.3703},{"date":"2018-10-02","close":20.1413},{"date":"2018-10-03","close":19.9991},{"date":"2018-10-04","close":19.5568},{"date":"2018-10-05","close":19.4146},{"date":"2018-10-08","close":19.4936},{"date":"2018-10-09","close":19.4304},{"date":"2018-10-10","close":18.8696},{"date":"2018-10-11","close":18.7432},{"date":"2018-10-12","close":19.2882},{"date":"2018-10-15","close":19.0592},{"date":"2018-10-16","close":19.5647},{"date":"2018-10-17","close":19.2724},{"date":"2018-10-18","close":18.8064},{"date":"2018-10-19","close":18.9723},{"date":"2018-10-22","close":19.1777},{"date":"2018-10-23","close":18.9723},{"date":"2018-10-24","close":18.3799},{"date":"2018-10-25","close":18.7669},{"date":"2018-10-26","close":18.6011},{"date":"2018-10-29","close":18.214},{"date":"2018-10-30","close":18.5695},{"date":"2018-10-31","close":18.8143},{"date":"2018-11-01","close":19.4778},{"date":"2018-11-02","close":19.5568},{"date":"2018-11-05","close":19.6121},{"date":"2018-11-06","close":19.5805},{"date":"2018-11-07","close":19.9359},{"date":"2018-11-08","close":19.4067},{"date":"2018-11-09","close":19.0671},{"date":"2018-11-12","close":18.7985},{"date":"2018-11-13","close":18.996},{"date":"2018-11-14","close":19.1698},{"date":"2018-11-15","close":19.5884},{"date":"2018-11-16","close":19.6595},{"date":"2018-11-19","close":19.3593},{"date":"2018-11-20","close":18.9565},{"date":"2018-11-21","close":19.3435},{"date":"2018-11-23","close":19.075},{"date":"2018-11-26","close":19.2961},{"date":"2018-11-27","close":19.4225},{"date":"2018-11-28","close":19.8411},{"date":"2018-11-29","close":19.7148},{"date":"2018-11-30","close":19.7148},{"date":"2018-12-03","close":20.0939},{"date":"2018-12-04","close":19.7148},{"date":"2018-12-06","close":19.5489},{"date":"2018-12-07","close":19.1461},{"date":"2018-12-10","close":18.9486},{"date":"2018-12-11","close":19.1224},{"date":"2018-12-12","close":19.4069},{"date":"2018-12-13","close":19.4231},{"date":"2018-12-14","close":19.2042},{"date":"2018-12-17","close":18.9935},{"date":"2018-12-18","close":19.0745},{"date":"2018-12-19","close":18.8232},{"date":"2018-12-20","close":18.961},{"date":"2018-12-21","close":18.7665},{"date":"2018-12-24","close":18.6125},{"date":"2018-12-26","close":19.034},{"date":"2018-12-27","close":18.9854},{"date":"2018-12-28","close":19.1411},{"date":"2018-12-31","close":19.0843},{"date":"2019-01-02","close":19.1492},{"date":"2019-01-03","close":18.8572},{"date":"2019-01-04","close":19.4574},{"date":"2019-01-07","close":19.4817},{"date":"2019-01-08","close":19.5791},{"date":"2019-01-09","close":19.8873},{"date":"2019-01-10","close":20.0251},{"date":"2019-01-11","close":19.9035},{"date":"2019-01-14","close":19.7737},{"date":"2019-01-15","close":19.9116},{"date":"2019-01-16","close":20.1062},{"date":"2019-01-17","close":20.1874},{"date":"2019-01-18","close":20.2766},{"date":"2019-01-22","close":19.9603},{"date":"2019-01-23","close":20.1468},{"date":"2019-01-24","close":20.309},{"date":"2019-01-25","close":20.5199},{"date":"2019-01-28","close":20.309},{"date":"2019-01-29","close":20.3009},{"date":"2019-01-30","close":20.6983},{"date":"2019-01-31","close":20.9011},{"date":"2019-02-01","close":20.8119},{"date":"2019-02-04","close":20.8038},{"date":"2019-02-05","close":21.0633},{"date":"2019-02-06","close":20.8281},{"date":"2019-02-07","close":20.6253},{"date":"2019-02-08","close":20.528},{"date":"2019-02-11","close":20.4631},{"date":"2019-02-12","close":20.6334},{"date":"2019-02-13","close":20.4712},{"date":"2019-02-14","close":20.4956},{"date":"2019-02-15","close":20.4793},{"date":"2019-02-19","close":20.6091},{"date":"2019-02-20","close":20.7227},{"date":"2019-02-21","close":20.674},{"date":"2019-02-22","close":20.9173},{"date":"2019-02-25","close":21.1687},{"date":"2019-02-26","close":21.1282},{"date":"2019-02-27","close":20.9579},{"date":"2019-02-28","close":20.747},{"date":"2019-03-01","close":20.7632},{"date":"2019-03-04","close":20.8119},{"date":"2019-03-05","close":21.0552},{"date":"2019-03-06","close":20.9092},{"date":"2019-03-07","close":20.5686},{"date":"2019-03-08","close":20.4388},{"date":"2019-03-11","close":20.8281},{"date":"2019-03-12","close":20.9254},{"date":"2019-03-13","close":20.9498},{"date":"2019-03-14","close":20.8362},{"date":"2019-03-15","close":21.1201},{"date":"2019-03-18","close":21.3553},{"date":"2019-03-19","close":21.3391},{"date":"2019-03-20","close":21.4202},{"date":"2019-03-21","close":21.3796},{"date":"2019-03-22","close":20.7551},{"date":"2019-03-25","close":20.8362},{"date":"2019-03-26","close":20.8768},{"date":"2019-03-27","close":20.6983},{"date":"2019-03-28","close":20.82},{"date":"2019-03-29","close":21.0957},{"date":"2019-04-01","close":21.3877},{"date":"2019-04-02","close":21.3147},{"date":"2019-04-03","close":21.4688},{"date":"2019-04-04","close":21.5905},{"date":"2019-04-05","close":21.7608},{"date":"2019-04-08","close":21.7527},{"date":"2019-04-09","close":21.7365},{"date":"2019-04-10","close":21.8419},{"date":"2019-04-11","close":21.5905},{"date":"2019-04-12","close":21.7203},{"date":"2019-04-15","close":21.6229},{"date":"2019-04-16","close":21.7933},{"date":"2019-04-17","close":21.85},{"date":"2019-04-18","close":21.8663},{"date":"2019-04-22","close":21.7284},{"date":"2019-04-23","close":21.8176},{"date":"2019-04-24","close":21.5662},{"date":"2019-04-25","close":21.5499},{"date":"2019-04-26","close":21.6067},{"date":"2019-04-29","close":21.6392},{"date":"2019-04-30","close":21.6473},{"date":"2019-05-01","close":21.5094},{"date":"2019-05-02","close":21.5175},{"date":"2019-05-03","close":21.8095},{"date":"2019-05-06","close":21.3958},{"date":"2019-05-07","close":21.0065},{"date":"2019-05-08","close":20.9903},{"date":"2019-05-09","close":20.7064},{"date":"2019-05-10","close":20.82},{"date":"2019-05-13","close":20.1792},{"date":"2019-05-14","close":20.4388},{"date":"2019-05-15","close":20.4469},{"date":"2019-05-16","close":20.4145},{"date":"2019-05-17","close":20.0576},{"date":"2019-05-20","close":19.9765},{"date":"2019-05-21","close":20.2117},{"date":"2019-05-22","close":20.1144},{"date":"2019-05-23","close":19.8629},{"date":"2019-05-24","close":19.8792},{"date":"2019-05-28","close":19.944},{"date":"2019-05-29","close":20.09},{"date":"2019-05-30","close":20.2036},{"date":"2019-05-31","close":20.2522},{"date":"2019-06-03","close":20.4307},{"date":"2019-06-04","close":20.4307},{"date":"2019-06-05","close":20.2928},{"date":"2019-06-06","close":20.3252},{"date":"2019-06-07","close":20.4712},{"date":"2019-06-10","close":20.6902},{"date":"2019-06-11","close":20.8849},{"date":"2019-06-12","close":20.674},{"date":"2019-06-13","close":20.6659},{"date":"2019-06-14","close":20.4469},{"date":"2019-06-17","close":20.4956},{"date":"2019-06-18","close":20.9741},{"date":"2019-06-19","close":21.1282},{"date":"2019-06-20","close":21.3958},{"date":"2019-06-21","close":21.3553},{"date":"2019-06-24","close":21.331},{"date":"2019-06-25","close":21.1039},{"date":"2019-06-26","close":21.2924},{"date":"2019-06-27","close":21.4148},{"date":"2019-06-28","close":21.4148},{"date":"2019-07-01","close":21.7086},{"date":"2019-07-02","close":21.6678},{"date":"2019-07-03","close":21.6515},{"date":"2019-07-05","close":21.5454},{"date":"2019-07-08","close":21.4393},{"date":"2019-07-09","close":21.3985},{"date":"2019-07-10","close":21.5454},{"date":"2019-07-11","close":21.5127},{"date":"2019-07-12","close":21.5372},{"date":"2019-07-15","close":21.6025},{"date":"2019-07-16","close":21.6025},{"date":"2019-07-17","close":21.5617},{"date":"2019-07-18","close":21.6841},{"date":"2019-07-19","close":21.5291},{"date":"2019-07-22","close":21.5454},{"date":"2019-07-23","close":21.5617},{"date":"2019-07-24","close":21.578},{"date":"2019-07-25","close":21.4148},{"date":"2019-07-26","close":21.4474},{"date":"2019-07-29","close":21.4393},{"date":"2019-07-30","close":21.2516},{"date":"2019-07-31","close":21.0557},{"date":"2019-08-01","close":20.6068},{"date":"2019-08-02","close":20.3865},{"date":"2019-08-05","close":19.7091},{"date":"2019-08-06","close":19.9703},{"date":"2019-08-07","close":20.0601},{"date":"2019-08-08","close":20.3294},{"date":"2019-08-09","close":20.0845},{"date":"2019-08-12","close":19.9132},{"date":"2019-08-13","close":20.1498},{"date":"2019-08-14","close":19.5867},{"date":"2019-08-15","close":19.7418},{"date":"2019-08-16","close":19.9784},{"date":"2019-08-19","close":20.0519},{"date":"2019-08-20","close":20.0437},{"date":"2019-08-21","close":20.2233},{"date":"2019-08-22","close":19.9948},{"date":"2019-08-23","close":19.701},{"date":"2019-08-26","close":19.8152},{"date":"2019-08-27","close":19.8315},{"date":"2019-08-28","close":19.8968},{"date":"2019-08-29","close":20.0927},{"date":"2019-08-30","close":20.2559},{"date":"2019-09-03","close":20.1417},{"date":"2019-09-04","close":20.4273},{"date":"2019-09-05","close":20.6313},{"date":"2019-09-06","close":20.7456},{"date":"2019-09-09","close":20.7782},{"date":"2019-09-10","close":20.7701},{"date":"2019-09-11","close":20.9251},{"date":"2019-09-12","close":21.072},{"date":"2019-09-13","close":21.17},{"date":"2019-09-16","close":21.0231},{"date":"2019-09-17","close":21.0312},{"date":"2019-09-18","close":20.9333},{"date":"2019-09-19","close":20.8027},{"date":"2019-09-20","close":20.868},{"date":"2019-09-23","close":20.8843},{"date":"2019-09-24","close":20.6721},{"date":"2019-09-25","close":20.6966},{"date":"2019-09-26","close":20.6885},{"date":"2019-09-27","close":20.4681},{"date":"2019-09-30","close":20.5089},{"date":"2019-10-01","close":20.4028},{"date":"2019-10-02","close":20.2804},{"date":"2019-10-03","close":20.4926},{"date":"2019-10-04","close":20.5742},{"date":"2019-10-07","close":20.4191},{"date":"2019-10-08","close":20.2641},{"date":"2019-10-09","close":20.4355},{"date":"2019-10-10","close":20.6395},{"date":"2019-10-11","close":20.9578},{"date":"2019-10-14","close":20.8762},{"date":"2019-10-15","close":21.0149},{"date":"2019-10-16","close":21.1128},{"date":"2019-10-17","close":21.1781},{"date":"2019-10-18","close":21.0965},{"date":"2019-10-21","close":21.2516},{"date":"2019-10-22","close":21.2353},{"date":"2019-10-23","close":21.2434},{"date":"2019-10-24","close":21.2597},{"date":"2019-10-25","close":21.423},{"date":"2019-10-28","close":21.5209},{"date":"2019-10-29","close":21.4393},{"date":"2019-10-30","close":21.5127},{"date":"2019-10-31","close":21.6025},{"date":"2019-11-01","close":21.6515},{"date":"2019-11-04","close":21.8555},{"date":"2019-11-05","close":21.9453},{"date":"2019-11-06","close":21.88},{"date":"2019-11-07","close":22.0514},{"date":"2019-11-08","close":21.8637},{"date":"2019-11-11","close":21.7249},{"date":"2019-11-12","close":21.5535},{"date":"2019-11-13","close":21.423},{"date":"2019-11-14","close":21.4148},{"date":"2019-11-15","close":21.5617},{"date":"2019-11-18","close":21.5454},{"date":"2019-11-19","close":21.627},{"date":"2019-11-20","close":21.5372},{"date":"2019-11-21","close":21.5454},{"date":"2019-11-22","close":21.5535},{"date":"2019-11-25","close":21.7412},{"date":"2019-11-26","close":21.6678},{"date":"2019-11-27","close":21.7004},{"date":"2019-11-29","close":21.4556},{"date":"2019-12-02","close":21.4638},{"date":"2019-12-03","close":21.3577},{"date":"2019-12-04","close":21.5127},{"date":"2019-12-05","close":21.6433},{"date":"2019-12-06","close":21.7331},{"date":"2019-12-09","close":21.6596},{"date":"2019-12-10","close":21.7086},{"date":"2019-12-11","close":22.0106},{"date":"2019-12-12","close":22.2992},{"date":"2019-12-13","close":22.3327},{"date":"2019-12-16","close":22.5089},{"date":"2019-12-17","close":22.6767},{"date":"2019-12-18","close":22.8193},{"date":"2019-12-19","close":22.8361},{"date":"2019-12-20","close":22.8277},{"date":"2019-12-23","close":22.8613},{"date":"2019-12-24","close":22.8529},{"date":"2019-12-26","close":23.0123},{"date":"2019-12-27","close":23.0794},{"date":"2019-12-30","close":22.9535},{"date":"2019-12-31","close":22.9619},{"date":"2020-01-02","close":23.4988},{"date":"2020-01-03","close":23.1213},{"date":"2020-01-06","close":23.029},{"date":"2020-01-07","close":23.0123},{"date":"2020-01-08","close":23.1213},{"date":"2020-01-09","close":23.2807},{"date":"2020-01-10","close":23.373},{"date":"2020-01-13","close":23.675},{"date":"2020-01-14","close":23.5576},{"date":"2020-01-15","close":23.415},{"date":"2020-01-16","close":23.524},{"date":"2020-01-17","close":23.6499},{"date":"2020-01-21","close":23.0878},{"date":"2020-01-22","close":23.2136},{"date":"2020-01-23","close":23.0207},{"date":"2020-01-24","close":22.8277},{"date":"2020-01-27","close":22.0643},{"date":"2020-01-28","close":22.274},{"date":"2020-01-29","close":22.3327},{"date":"2020-01-30","close":22.1146},{"date":"2020-01-31","close":21.628},{"date":"2020-02-03","close":21.8545},{"date":"2020-02-04","close":22.3914},{"date":"2020-02-05","close":22.4753},{"date":"2020-02-06","close":22.4669},{"date":"2020-02-07","close":22.1817},{"date":"2020-02-10","close":22.2488},{"date":"2020-02-11","close":22.5425},{"date":"2020-02-12","close":22.8445},{"date":"2020-02-13","close":22.6012},{"date":"2020-02-14","close":22.576},{"date":"2020-02-18","close":22.3998},{"date":"2020-02-19","close":22.6096},{"date":"2020-02-20","close":22.3159},{"date":"2020-02-21","close":22.1901},{"date":"2020-02-24","close":21.4099},{"date":"2020-02-25","close":21.2337},{"date":"2020-02-26","close":21.3595},{"date":"2020-02-27","close":20.8646},{"date":"2020-02-28","close":20.7723},{"date":"2020-03-02","close":21.1246},{"date":"2020-03-03","close":21.0323},{"date":"2020-03-04","close":21.3512},{"date":"2020-03-05","close":20.9233},{"date":"2020-03-06","close":20.4954},{"date":"2020-03-09","close":18.9853},{"date":"2020-03-10","close":19.9585},{"date":"2020-03-11","close":19.086},{"date":"2020-03-12","close":17.148},{"date":"2020-03-13","close":18.3813},{"date":"2020-03-16","close":16.2168},{"date":"2020-03-17","close":17.1984},{"date":"2020-03-18","close":15.8225},{"date":"2020-03-19","close":15.8561},{"date":"2020-03-20","close":15.9987},{"date":"2020-03-23","close":15.6715},{"date":"2020-03-24","close":16.7034},{"date":"2020-03-25","close":17.2739},{"date":"2020-03-26","close":17.987},{"date":"2020-03-27","close":16.9886},{"date":"2020-03-30","close":17.2487},{"date":"2020-03-31","close":17.3578},{"date":"2020-04-01","close":16.6698},{"date":"2020-04-02","close":17.1816},{"date":"2020-04-03","close":16.8544},{"date":"2020-04-06","close":17.6766},{"date":"2020-04-07","close":17.7856},{"date":"2020-04-08","close":17.987},{"date":"2020-04-09","close":17.9786},{"date":"2020-04-13","close":18.0289},{"date":"2020-04-14","close":18.3981},{"date":"2020-04-15","close":17.987},{"date":"2020-04-16","close":18.0709},{"date":"2020-04-17","close":18.3897},{"date":"2020-04-20","close":18.1883},{"date":"2020-04-21","close":17.7017},{"date":"2020-04-22","close":18.1715},{"date":"2020-04-23","close":18.0793},{"date":"2020-04-24","close":18.0457},{"date":"2020-04-27","close":18.4065},{"date":"2020-04-28","close":18.44},{"date":"2020-04-29","close":18.9769},{"date":"2020-04-30","close":18.591},{"date":"2020-05-01","close":17.9618},{"date":"2020-05-04","close":18.1799},{"date":"2020-05-05","close":18.2638},{"date":"2020-05-06","close":18.1967},{"date":"2020-05-07","close":18.3226},{"date":"2020-05-08","close":18.7336},{"date":"2020-05-11","close":18.6246},{"date":"2020-05-12","close":18.5826},{"date":"2020-05-13","close":18.5155},{"date":"2020-05-14","close":18.6078},{"date":"2020-05-15","close":18.3393},{"date":"2020-05-18","close":19.0441},{"date":"2020-05-19","close":18.8679},{"date":"2020-05-20","close":19.1112},{"date":"2020-05-21","close":18.9098},{"date":"2020-05-22","close":18.5491},{"date":"2020-05-26","close":18.9518},{"date":"2020-05-27","close":19.0021},{"date":"2020-05-28","close":18.8847},{"date":"2020-05-29","close":19.2202},{"date":"2020-06-01","close":19.5978},{"date":"2020-06-02","close":20.1179},{"date":"2020-06-03","close":20.5374},{"date":"2020-06-04","close":20.2689},{"date":"2020-06-05","close":20.7555},{"date":"2020-06-08","close":20.9233},{"date":"2020-06-09","close":20.7807},{"date":"2020-06-10","close":20.8981},{"date":"2020-06-11","close":19.8327},{"date":"2020-06-12","close":20.2773},{"date":"2020-06-15","close":20.185},{"date":"2020-06-16","close":20.2941},{"date":"2020-06-17","close":20.4619},{"date":"2020-06-18","close":20.487},{"date":"2020-06-19","close":20.5374},{"date":"2020-06-22","close":20.7974},{"date":"2020-06-23","close":21.0156},{"date":"2020-06-24","close":20.6937},{"date":"2020-06-25","close":20.778},{"date":"2020-06-26","close":20.5083},{"date":"2020-06-29","close":20.6263},{"date":"2020-06-30","close":20.5168},{"date":"2020-07-01","close":20.8032},{"date":"2020-07-02","close":21.2919},{"date":"2020-07-06","close":22.2188},{"date":"2020-07-07","close":21.8733},{"date":"2020-07-08","close":22.4631},{"date":"2020-07-09","close":22.48},{"date":"2020-07-10","close":22.3452},{"date":"2020-07-13","close":22.1935},{"date":"2020-07-14","close":22.1935},{"date":"2020-07-15","close":22.2272},{"date":"2020-07-16","close":21.9239},{"date":"2020-07-17","close":22.0081},{"date":"2020-07-20","close":22.3199},{"date":"2020-07-21","close":22.5137},{"date":"2020-07-22","close":22.4041},{"date":"2020-07-23","close":22.2441},{"date":"2020-07-24","close":22.2019},{"date":"2020-07-27","close":22.5305},{"date":"2020-07-28","close":22.303},{"date":"2020-07-29","close":22.6401},{"date":"2020-07-30","close":22.3873},{"date":"2020-07-31","close":22.2356},{"date":"2020-08-03","close":22.3873},{"date":"2020-08-04","close":22.6569},{"date":"2020-08-05","close":22.8676},{"date":"2020-08-06","close":22.9265},{"date":"2020-08-07","close":22.421},{"date":"2020-08-10","close":22.4294},{"date":"2020-08-11","close":22.3536},{"date":"2020-08-12","close":22.6401},{"date":"2020-08-13","close":22.5474},{"date":"2020-08-14","close":22.5558},{"date":"2020-08-17","close":22.8002},{"date":"2020-08-18","close":22.8676},{"date":"2020-08-19","close":22.6148},{"date":"2020-08-20","close":22.5811},{"date":"2020-08-21","close":22.6906},{"date":"2020-08-24","close":22.9602},{"date":"2020-08-25","close":23.1962},{"date":"2020-08-26","close":23.1877},{"date":"2020-08-27","close":23.0445},{"date":"2020-08-28","close":23.3478},{"date":"2020-08-31","close":22.8507},{"date":"2020-09-01","close":23.2804},{"date":"2020-09-02","close":23.2467},{"date":"2020-09-03","close":22.7917},{"date":"2020-09-04","close":22.8086},{"date":"2020-09-08","close":22.362},{"date":"2020-09-09","close":22.6653},{"date":"2020-09-10","close":22.3283},{"date":"2020-09-11","close":22.5305},{"date":"2020-09-14","close":22.8844},{"date":"2020-09-15","close":23.1203},{"date":"2020-09-16","close":23.0698},{"date":"2020-09-17","close":22.9855},{"date":"2020-09-18","close":22.8086},{"date":"2020-09-21","close":22.6064},{"date":"2020-09-22","close":22.4294},{"date":"2020-09-23","close":22.1008},{"date":"2020-09-24","close":22.0166},{"date":"2020-09-25","close":21.9828},{"date":"2020-09-28","close":22.2103},{"date":"2020-09-29","close":22.2019},{"date":"2020-09-30","close":22.5474},{"date":"2020-10-01","close":22.7749},{"date":"2020-10-02","close":22.5137},{"date":"2020-10-05","close":22.7749},{"date":"2020-10-06","close":22.8507},{"date":"2020-10-07","close":23.0361},{"date":"2020-10-08","close":23.2214},{"date":"2020-10-09","close":23.4068},{"date":"2020-10-12","close":23.6259},{"date":"2020-10-13","close":23.55},{"date":"2020-10-14","close":23.4068},{"date":"2020-10-15","close":23.2214},{"date":"2020-10-16","close":23.3394},{"date":"2020-10-19","close":23.2636},{"date":"2020-10-20","close":23.5163},{"date":"2020-10-21","close":23.5585},{"date":"2020-10-22","close":23.5585},{"date":"2020-10-23","close":23.668},{"date":"2020-10-26","close":23.3731},{"date":"2020-10-27","close":23.5079},{"date":"2020-10-28","close":22.935},{"date":"2020-10-29","close":23.154},{"date":"2020-10-30","close":22.9518},{"date":"2020-11-02","close":23.2551},{"date":"2020-11-03","close":23.2636},{"date":"2020-11-04","close":24.005},{"date":"2020-11-05","close":24.401},{"date":"2020-11-06","close":24.5443},{"date":"2020-11-09","close":24.7044},{"date":"2020-11-10","close":24.3926},{"date":"2020-11-11","close":24.4937},{"date":"2020-11-12","close":24.3421},{"date":"2020-11-13","close":24.5948},{"date":"2020-11-16","close":24.9234},{"date":"2020-11-17","close":24.8729},{"date":"2020-11-18","close":24.8139},{"date":"2020-11-19","close":24.8729},{"date":"2020-11-20","close":25.0161},{"date":"2020-11-23","close":25.0583},{"date":"2020-11-24","close":25.37},{"date":"2020-11-25","close":25.2436},{"date":"2020-11-27","close":25.4458},{"date":"2020-11-30","close":24.8139},{"date":"2020-12-01","close":25.3026},{"date":"2020-12-02","close":25.2605},{"date":"2020-12-03","close":25.5048},{"date":"2020-12-04","close":25.7155},{"date":"2020-12-07","close":25.6986},{"date":"2020-12-08","close":25.7829},{"date":"2020-12-09","close":25.5048},{"date":"2020-12-10","close":25.8428},{"date":"2020-12-11","close":25.6541},{"date":"2020-12-14","close":25.5426},{"date":"2020-12-15","close":25.7913},{"date":"2020-12-16","close":25.9543},{"date":"2020-12-17","close":26.1515},{"date":"2020-12-18","close":26.1172},{"date":"2020-12-21","close":25.7398},{"date":"2020-12-22","close":25.5683},{"date":"2020-12-23","close":25.8256},{"date":"2020-12-24","close":25.6198},{"date":"2020-12-28","close":25.6626},{"date":"2020-12-29","close":25.9714},{"date":"2020-12-30","close":26.3145},{"date":"2020-12-31","close":26.2888},{"date":"2021-01-04","close":26.4003},{"date":"2021-01-05","close":26.9921},{"date":"2021-01-06","close":26.7434},{"date":"2021-01-07","close":26.9664},{"date":"2021-01-08","close":27.5668},{"date":"2021-01-11","close":27.2323},{"date":"2021-01-12","close":27.5067},{"date":"2021-01-13","close":27.6182},{"date":"2021-01-14","close":27.8755},{"date":"2021-01-15","close":27.5839},{"date":"2021-01-19","close":28.09},{"date":"2021-01-20","close":28.6303},{"date":"2021-01-21","close":28.6217},{"date":"2021-01-22","close":28.3301},{"date":"2021-01-25","close":28.5188},{"date":"2021-01-26","close":28.3816},{"date":"2021-01-27","close":27.6096},{"date":"2021-01-28","close":27.8069},{"date":"2021-01-29","close":27.1379},{"date":"2021-02-01","close":27.8755},{"date":"2021-02-02","close":28.2701},{"date":"2021-02-03","close":28.4073},{"date":"2021-02-04","close":28.4759},{"date":"2021-02-05","close":28.6732},{"date":"2021-02-08","close":28.819},{"date":"2021-02-09","close":29.1106},{"date":"2021-02-10","close":29.2221},{"date":"2021-02-11","close":29.5138},{"date":"2021-02-12","close":29.5652},{"date":"2021-02-16","close":29.6424},{"date":"2021-02-17","close":29.7025},{"date":"2021-02-18","close":29.2564},{"date":"2021-02-19","close":29.4366},{"date":"2021-02-22","close":28.5789},{"date":"2021-02-23","close":28.7418},{"date":"2021-02-24","close":28.5617},{"date":"2021-02-25","close":27.8841},{"date":"2021-02-26","close":27.5324},{"date":"2021-03-01","close":28.2186},{"date":"2021-03-02","close":27.9527},{"date":"2021-03-03","close":27.9613},{"date":"2021-03-04","close":27.3609},{"date":"2021-03-05","close":27.5668},{"date":"2021-03-08","close":26.8206},{"date":"2021-03-09","close":27.4467},{"date":"2021-03-10","close":27.3781},{"date":"2021-03-11","close":28.21},{"date":"2021-03-12","close":27.6525},{"date":"2021-03-15","close":27.6868},{"date":"2021-03-16","close":27.8069},{"date":"2021-03-17","close":27.8412},{"date":"2021-03-18","close":27.3523},{"date":"2021-03-19","close":27.6354},{"date":"2021-03-22","close":27.5925},{"date":"2021-03-23","close":27.1551},{"date":"2021-03-24","close":26.426},{"date":"2021-03-25","close":26.486},{"date":"2021-03-26","close":27.1636},{"date":"2021-03-29","close":27.035},{"date":"2021-03-30","close":27.1293},{"date":"2021-03-31","close":27.258},{"date":"2021-04-01","close":27.481},{"date":"2021-04-05","close":27.5753},{"date":"2021-04-06","close":27.704},{"date":"2021-04-07","close":27.2408},{"date":"2021-04-08","close":27.5239},{"date":"2021-04-09","close":27.3009},{"date":"2021-04-12","close":27.1036},{"date":"2021-04-13","close":27.1465},{"date":"2021-04-14","close":27.318},{"date":"2021-04-15","close":27.541},{"date":"2021-04-16","close":27.6525},{"date":"2021-04-19","close":27.5324},{"date":"2021-04-20","close":27.318},{"date":"2021-04-21","close":27.5239},{"date":"2021-04-22","close":27.5067},{"date":"2021-04-23","close":27.8412},{"date":"2021-04-26","close":27.8841},{"date":"2021-04-27","close":27.9184},{"date":"2021-04-28","close":28.1672},{"date":"2021-04-29","close":28.0556},{"date":"2021-04-30","close":27.644},{"date":"2021-05-03","close":27.644},{"date":"2021-05-04","close":27.318},{"date":"2021-05-05","close":27.4295},{"date":"2021-05-06","close":27.6868},{"date":"2021-05-07","close":27.9527},{"date":"2021-05-10","close":27.4038},{"date":"2021-05-11","close":27.3609},{"date":"2021-05-12","close":26.6833},{"date":"2021-05-13","close":26.6404},{"date":"2021-05-14","close":27.095},{"date":"2021-05-17","close":27.1379},{"date":"2021-05-18","close":27.481},{"date":"2021-05-19","close":27.4038},{"date":"2021-05-20","close":27.5496},{"date":"2021-05-21","close":27.2065},{"date":"2021-05-24","close":27.4638},{"date":"2021-05-25","close":27.7469},{"date":"2021-05-26","close":27.9527},{"date":"2021-05-27","close":28.0042},{"date":"2021-05-28","close":28.15},{"date":"2021-06-01","close":28.7847},{"date":"2021-06-02","close":28.8276},{"date":"2021-06-03","close":28.4759},{"date":"2021-06-04","close":28.7504},{"date":"2021-06-07","close":28.6132},{"date":"2021-06-08","close":28.4759},{"date":"2021-06-09","close":28.4159},{"date":"2021-06-10","close":28.656},{"date":"2021-06-11","close":28.5531},{"date":"2021-06-14","close":28.6475},{"date":"2021-06-15","close":28.4159},{"date":"2021-06-16","close":28.0556},{"date":"2021-06-17","close":28.2186},{"date":"2021-06-18","close":27.9527},{"date":"2021-06-21","close":28.0556},{"date":"2021-06-22","close":27.9527},{"date":"2021-06-23","close":28.0925},{"date":"2021-06-24","close":28.3774},{"date":"2021-06-25","close":28.5759},{"date":"2021-06-28","close":28.6276},{"date":"2021-06-29","close":28.5931},{"date":"2021-06-30","close":28.3774},{"date":"2021-07-01","close":28.222},{"date":"2021-07-02","close":28.1875},{"date":"2021-07-06","close":27.6783},{"date":"2021-07-07","close":27.6783},{"date":"2021-07-08","close":27.1173},{"date":"2021-07-09","close":27.6351},{"date":"2021-07-12","close":27.6351},{"date":"2021-07-13","close":27.6696},{"date":"2021-07-14","close":27.8077},{"date":"2021-07-15","close":27.8336},{"date":"2021-07-16","close":27.6438},{"date":"2021-07-19","close":27.1863},{"date":"2021-07-20","close":27.2899},{"date":"2021-07-21","close":27.4711},{"date":"2021-07-22","close":27.5229},{"date":"2021-07-23","close":27.0828},{"date":"2021-07-26","close":26.5218},{"date":"2021-07-27","close":25.9608},{"date":"2021-07-28","close":26.6685},{"date":"2021-07-29","close":26.8325},{"date":"2021-07-30","close":26.634},{"date":"2021-08-02","close":26.8411},{"date":"2021-08-03","close":26.9102},{"date":"2021-08-04","close":26.9706},{"date":"2021-08-05","close":26.936},{"date":"2021-08-06","close":26.7203},{"date":"2021-08-09","close":26.8152},{"date":"2021-08-10","close":26.936},{"date":"2021-08-11","close":27.0655},{"date":"2021-08-12","close":26.8411},{"date":"2021-08-13","close":26.8239},{"date":"2021-08-16","close":26.5649},{"date":"2021-08-17","close":26.1334},{"date":"2021-08-18","close":26.1334},{"date":"2021-08-19","close":25.7278},{"date":"2021-08-20","close":25.7364},{"date":"2021-08-23","close":26.0816},{"date":"2021-08-24","close":26.6599},{"date":"2021-08-25","close":26.7116},{"date":"2021-08-26","close":26.4527},{"date":"2021-08-27","close":26.7807},{"date":"2021-08-30","close":26.9015},{"date":"2021-08-31","close":27.2467},{"date":"2021-09-01","close":27.5661},{"date":"2021-09-02","close":27.4625},{"date":"2021-09-03","close":27.5574},{"date":"2021-09-07","close":27.825},{"date":"2021-09-08","close":27.428},{"date":"2021-09-09","close":27.4107},{"date":"2021-09-10","close":27.4194},{"date":"2021-09-13","close":27.4711},{"date":"2021-09-14","close":27.2122},{"date":"2021-09-15","close":27.1518},{"date":"2021-09-16","close":26.9015},{"date":"2021-09-17","close":26.7634},{"date":"2021-09-20","close":26.0385},{"date":"2021-09-21","close":26.2542},{"date":"2021-09-22","close":26.634},{"date":"2021-09-23","close":26.7721},{"date":"2021-09-24","close":26.4441},{"date":"2021-09-27","close":26.5908},{"date":"2021-09-28","close":26.3146},{"date":"2021-09-29","close":26.0816},{"date":"2021-09-30","close":26.306},{"date":"2021-10-01","close":26.2974},{"date":"2021-10-04","close":25.9263},{"date":"2021-10-05","close":26.1679},{"date":"2021-10-06","close":26.1334},{"date":"2021-10-07","close":26.6167},{"date":"2021-10-08","close":26.7462},{"date":"2021-10-11","close":26.6599},{"date":"2021-10-12","close":26.5994},{"date":"2021-10-13","close":26.9447},{"date":"2021-10-14","close":26.9878},{"date":"2021-10-15","close":27.3158},{"date":"2021-10-18","close":27.2813},{"date":"2021-10-19","close":27.5747},{"date":"2021-10-20","close":27.5833},{"date":"2021-10-21","close":27.3848},{"date":"2021-10-22","close":27.2726},{"date":"2021-10-25","close":27.4021},{"date":"2021-10-26","close":27.2209},{"date":"2021-10-27","close":27.0396},{"date":"2021-10-28","close":27.0224},{"date":"2021-10-29","close":26.6771},{"date":"2021-11-01","close":26.9274},{"date":"2021-11-02","close":26.6081},{"date":"2021-11-03","close":26.8239},{"date":"2021-11-04","close":26.7548},{"date":"2021-11-05","close":26.7462},{"date":"2021-11-08","close":27.0224},{"date":"2021-11-09","close":26.9447},{"date":"2021-11-10","close":26.8843},{"date":"2021-11-11","close":27.3589},{"date":"2021-11-12","close":27.3762},{"date":"2021-11-15","close":27.2985},{"date":"2021-11-16","close":27.3158},{"date":"2021-11-17","close":27.1691},{"date":"2021-11-18","close":26.8584},{"date":"2021-11-19","close":26.7807},{"date":"2021-11-22","close":26.4786},{"date":"2021-11-23","close":26.5218},{"date":"2021-11-24","close":26.4959},{"date":"2021-11-26","close":25.6674},{"date":"2021-11-29","close":25.7191},{"date":"2021-11-30","close":25.745},{"date":"2021-12-01","close":25.7105},{"date":"2021-12-02","close":26.0644},{"date":"2021-12-03","close":25.6846},{"date":"2021-12-06","close":25.8745},{"date":"2021-12-07","close":26.2629},{"date":"2021-12-08","close":26.4145},{"date":"2021-12-09","close":26.2823},{"date":"2021-12-10","close":26.2999},{"date":"2021-12-13","close":25.9033},{"date":"2021-12-14","close":25.8239},{"date":"2021-12-15","close":25.7799},{"date":"2021-12-16","close":25.8151},{"date":"2021-12-17","close":25.6477},{"date":"2021-12-20","close":25.2775},{"date":"2021-12-21","close":25.6917},{"date":"2021-12-22","close":25.8151},{"date":"2021-12-23","close":25.965},{"date":"2021-12-27","close":26.0443},{"date":"2021-12-28","close":25.9738},{"date":"2021-12-29","close":25.8328},{"date":"2021-12-30","close":26.196},{"date":"2021-12-31","close":26.1167},{"date":"2022-01-03","close":26.3018},{"date":"2022-01-04","close":26.1784},{"date":"2022-01-05","close":25.8081},{"date":"2022-01-06","close":25.9756},{"date":"2022-01-07","close":26.1255},{"date":"2022-01-10","close":26.2137},{"date":"2022-01-11","close":26.7603},{"date":"2022-01-12","close":27.1747},{"date":"2022-01-13","close":26.8044},{"date":"2022-01-14","close":26.8485},{"date":"2022-01-18","close":26.4694},{"date":"2022-01-19","close":26.5487},{"date":"2022-01-20","close":26.7691},{"date":"2022-01-21","close":26.3283},{"date":"2022-01-24","close":26.0285},{"date":"2022-01-25","close":26.0109},{"date":"2022-01-26","close":25.7199},{"date":"2022-01-27","close":25.5524},{"date":"2022-01-28","close":25.6141},{"date":"2022-01-31","close":26.3988},{"date":"2022-02-01","close":26.5752},{"date":"2022-02-02","close":26.5223},{"date":"2022-02-03","close":26.2754},{"date":"2022-02-04","close":26.3018},{"date":"2022-02-07","close":26.293},{"date":"2022-02-08","close":26.5046},{"date":"2022-02-09","close":26.9102},{"date":"2022-02-10","close":26.7251},{"date":"2022-02-11","close":26.3724},{"date":"2022-02-14","close":26.2048},{"date":"2022-02-15","close":26.7515},{"date":"2022-02-16","close":26.9543},{"date":"2022-02-17","close":26.6722},{"date":"2022-02-18","close":26.4076},{"date":"2022-02-22","close":25.9844},{"date":"2022-02-23","close":25.7552},{"date":"2022-02-24","close":25.2349},{"date":"2022-02-25","close":25.6317},{"date":"2022-02-28","close":25.3848},{"date":"2022-03-01","close":25.0674},{"date":"2022-03-02","close":25.1468},{"date":"2022-03-03","close":24.7676},{"date":"2022-03-04","close":24.3091},{"date":"2022-03-07","close":23.4098},{"date":"2022-03-08","close":23.5068},{"date":"2022-03-09","close":24.0711},{"date":"2022-03-10","close":23.6919},{"date":"2022-03-11","close":23.1893},{"date":"2022-03-14","close":22.581},{"date":"2022-03-15","close":22.5898},{"date":"2022-03-16","close":24.3797},{"date":"2022-03-17","close":24.221},{"date":"2022-03-18","close":24.653},{"date":"2022-03-21","close":24.265},{"date":"2022-03-22","close":24.6795},{"date":"2022-03-23","close":24.5648},{"date":"2022-03-24","close":24.6883},{"date":"2022-03-25","close":24.4943},{"date":"2022-03-28","close":24.5648},{"date":"2022-03-29","close":24.9352},{"date":"2022-03-30","close":24.9087},{"date":"2022-03-31","close":24.4855},{"date":"2022-04-01","close":24.9792},{"date":"2022-04-04","close":25.4554},{"date":"2022-04-05","close":25.0057},{"date":"2022-04-06","close":24.7147},{"date":"2022-04-07","close":24.5031},{"date":"2022-04-08","close":24.5648},{"date":"2022-04-11","close":24.2827},{"date":"2022-04-12","close":24.1769},{"date":"2022-04-13","close":24.4326},{"date":"2022-04-14","close":24.1769},{"date":"2022-04-18","close":24.0799},{"date":"2022-04-19","close":23.93},{"date":"2022-04-20","close":23.7801},{"date":"2022-04-21","close":23.3392},{"date":"2022-04-22","close":23.1453},{"date":"2022-04-25","close":22.9601},{"date":"2022-04-26","close":22.5016},{"date":"2022-04-27","close":22.8278},{"date":"2022-04-28","close":23.1276},{"date":"2022-04-29","close":23.1805},{"date":"2022-05-02","close":23.1453},{"date":"2022-05-03","close":23.3128},{"date":"2022-05-04","close":23.5685},{"date":"2022-05-05","close":22.7132},{"date":"2022-05-06","close":22.3958},{"date":"2022-05-09","close":21.805},{"date":"2022-05-10","close":21.8668},{"date":"2022-05-11","close":21.7169},{"date":"2022-05-12","close":21.6111},{"date":"2022-05-13","close":22.1401},{"date":"2022-05-16","close":22.0872},{"date":"2022-05-17","close":22.581},{"date":"2022-05-18","close":22.1136},{"date":"2022-05-19","close":22.4134},{"date":"2022-05-20","close":22.5016},{"date":"2022-05-23","close":22.6339},{"date":"2022-05-24","close":22.2459},{"date":"2022-05-25","close":22.3429},{"date":"2022-05-26","close":22.6956},{"date":"2022-05-27","close":22.9777},{"date":"2022-05-31","close":23.2775},{"date":"2022-06-01","close":23.1188},{"date":"2022-06-02","close":23.5332},{"date":"2022-06-03","close":23.1717},{"date":"2022-06-06","close":23.3304},{"date":"2022-06-07","close":23.4539},{"date":"2022-06-08","close":23.5597},{"date":"2022-06-09","close":23.0395},{"date":"2022-06-10","close":22.8455},{"date":"2022-06-13","close":22.0872},{"date":"2022-06-14","close":22.4134},{"date":"2022-06-15","close":22.7308},{"date":"2022-06-16","close":22.0343},{"date":"2022-06-17","close":22.1577},{"date":"2022-06-21","close":22.5016},{"date":"2022-06-22","close":22.1523},{"date":"2022-06-23","close":22.2673},{"date":"2022-06-24","close":22.7448},{"date":"2022-06-27","close":22.7536},{"date":"2022-06-28","close":22.6387},{"date":"2022-06-29","close":22.6033},{"date":"2022-06-30","close":22.4441},{"date":"2022-07-01","close":22.3292},{"date":"2022-07-05","close":22.1434},{"date":"2022-07-06","close":22.002},{"date":"2022-07-07","close":22.4618},{"date":"2022-07-08","close":22.3911},{"date":"2022-07-11","close":21.7897},{"date":"2022-07-12","close":21.7013},{"date":"2022-07-13","close":21.6482},{"date":"2022-07-14","close":21.4714},{"date":"2022-07-15","close":21.5598},{"date":"2022-07-18","close":21.6924},{"date":"2022-07-19","close":21.9931},{"date":"2022-07-20","close":21.9401},{"date":"2022-07-21","close":22.1523},{"date":"2022-07-22","close":21.9401},{"date":"2022-07-25","close":22.0373},{"date":"2022-07-26","close":21.8516},{"date":"2022-07-27","close":22.2407},{"date":"2022-07-28","close":22.3292},{"date":"2022-07-29","close":22.2142},{"date":"2022-08-01","close":22.0462},{"date":"2022-08-02","close":21.9401},{"date":"2022-08-03","close":22.0727},{"date":"2022-08-04","close":22.2407},{"date":"2022-08-05","close":22.2496},{"date":"2022-08-08","close":22.2761},{"date":"2022-08-09","close":22.2319},{"date":"2022-08-10","close":22.506},{"date":"2022-08-11","close":22.6298},{"date":"2022-08-12","close":22.8421},{"date":"2022-08-15","close":22.7536},{"date":"2022-08-16","close":22.7359},{"date":"2022-08-17","close":22.7006},{"date":"2022-08-18","close":22.5768},{"date":"2022-08-19","close":22.3203},{"date":"2022-08-22","close":22.17},{"date":"2022-08-23","close":22.2849},{"date":"2022-08-24","close":22.3115},{"date":"2022-08-25","close":22.7625},{"date":"2022-08-26","close":22.4618},{"date":"2022-08-29","close":22.3645},{"date":"2022-08-30","close":22.0639},{"date":"2022-08-31","close":22.1081},{"date":"2022-09-01","close":21.9931},{"date":"2022-09-02","close":21.7897},{"date":"2022-09-06","close":21.6217},{"date":"2022-09-07","close":21.772},{"date":"2022-09-08","close":21.6836},{"date":"2022-09-09","close":22.002},{"date":"2022-09-12","close":22.2938},{"date":"2022-09-13","close":21.6217},{"date":"2022-09-14","close":21.7367},{"date":"2022-09-15","close":21.5421},{"date":"2022-09-16","close":21.2768},{"date":"2022-09-19","close":21.3299},{"date":"2022-09-20","close":21.2768},{"date":"2022-09-21","close":20.9054},{"date":"2022-09-22","close":20.8347},{"date":"2022-09-23","close":20.3571},{"date":"2022-09-26","close":20.083},{"date":"2022-09-27","close":20.0476},{"date":"2022-09-28","close":20.2245},{"date":"2022-09-29","close":19.8354},{"date":"2022-09-30","close":19.8088},{"date":"2022-10-03","close":20.083},{"date":"2022-10-04","close":20.6932},{"date":"2022-10-05","close":20.7108},{"date":"2022-10-06","close":20.5694},{"date":"2022-10-07","close":20.1449},{"date":"2022-10-10","close":19.8973},{"date":"2022-10-11","close":19.5524},{"date":"2022-10-12","close":19.5612},{"date":"2022-10-13","close":19.6585},{"date":"2022-10-14","close":19.3136},{"date":"2022-10-17","close":19.8177},{"date":"2022-10-18","close":19.8265},{"date":"2022-10-19","close":19.464},{"date":"2022-10-20","close":19.6054},{"date":"2022-10-21","close":19.9326},{"date":"2022-10-24","close":19.0925},{"date":"2022-10-25","close":19.2252},{"date":"2022-10-26","close":19.4905},{"date":"2022-10-27","close":19.3401},{"date":"2022-10-28","close":19.2252},{"date":"2022-10-31","close":19.1633},{"date":"2022-11-01","close":19.4728},{"date":"2022-11-02","close":19.3225},{"date":"2022-11-03","close":19.4993},{"date":"2022-11-04","close":20.2864},{"date":"2022-11-07","close":20.2598},{"date":"2022-11-08","close":20.3483},{"date":"2022-11-09","close":19.9769},{"date":"2022-11-10","close":20.6578},{"date":"2022-11-11","close":21.0999},{"date":"2022-11-14","close":21.038},{"date":"2022-11-15","close":21.5421},{"date":"2022-11-16","close":21.2238},{"date":"2022-11-17","close":21.3564},{"date":"2022-11-18","close":21.1707},{"date":"2022-11-21","close":20.9761},{"date":"2022-11-22","close":21.0027},{"date":"2022-11-23","close":21.1442},{"date":"2022-11-25","close":21.0823},{"date":"2022-11-28","close":21.0115},{"date":"2022-11-29","close":21.4271},{"date":"2022-11-30","close":22.0108},{"date":"2022-12-01","close":21.9666},{"date":"2022-12-02","close":22.0639},{"date":"2022-12-05","close":21.8074},{"date":"2022-12-06","close":21.8605},{"date":"2022-12-07","close":21.7381},{"date":"2022-12-08","close":21.9375},{"date":"2022-12-09","close":21.8106},{"date":"2022-12-12","close":21.729},{"date":"2022-12-13","close":21.8922},{"date":"2022-12-14","close":21.9194},{"date":"2022-12-15","close":21.4933},{"date":"2022-12-16","close":21.448},{"date":"2022-12-19","close":21.5024},{"date":"2022-12-20","close":21.4571},{"date":"2022-12-21","close":21.6565},{"date":"2022-12-22","close":21.448},{"date":"2022-12-23","close":21.448},{"date":"2022-12-27","close":21.7562},{"date":"2022-12-28","close":21.3845},{"date":"2022-12-29","close":21.7381},{"date":"2022-12-30","close":21.4571},{"date":"2023-01-03","close":21.7018},{"date":"2023-01-04","close":22.2729},{"date":"2023-01-05","close":22.2185},{"date":"2023-01-06","close":22.6355},{"date":"2023-01-09","close":22.7443},{"date":"2023-01-10","close":22.9528},{"date":"2023-01-11","close":23.0163},{"date":"2023-01-12","close":23.1704},{"date":"2023-01-13","close":23.3245},{"date":"2023-01-17","close":23.1976},{"date":"2023-01-18","close":23.0797},{"date":"2023-01-19","close":23.2338},{"date":"2023-01-20","close":23.5511},{"date":"2023-01-23","close":23.7143},{"date":"2023-01-24","close":23.7052},{"date":"2023-01-25","close":23.7052},{"date":"2023-01-26","close":23.9228},{"date":"2023-01-27","close":23.7596},{"date":"2023-01-30","close":23.3063},{"date":"2023-01-31","close":23.2701},{"date":"2023-02-01","close":23.533},{"date":"2023-02-02","close":23.3426},{"date":"2023-02-03","close":22.9347},{"date":"2023-02-06","close":22.699},{"date":"2023-02-07","close":22.7624},{"date":"2023-02-08","close":22.7352},{"date":"2023-02-09","close":22.7987},{"date":"2023-02-10","close":22.5993},{"date":"2023-02-13","close":22.8168},{"date":"2023-02-14","close":22.7624},{"date":"2023-02-15","close":22.6537},{"date":"2023-02-16","close":22.6265},{"date":"2023-02-17","close":22.427},{"date":"2023-02-21","close":22.1369},{"date":"2023-02-22","close":22.0735},{"date":"2023-02-23","close":22.146},{"date":"2023-02-24","close":21.6656},{"date":"2023-02-27","close":21.7743},{"date":"2023-02-28","close":21.6837},{"date":"2023-03-01","close":22.146},{"date":"2023-03-02","close":22.2276},{"date":"2023-03-03","close":22.4089},{"date":"2023-03-06","close":22.3001},{"date":"2023-03-07","close":21.9919},{"date":"2023-03-08","close":22.0826},{"date":"2023-03-09","close":21.6112},{"date":"2023-03-10","close":21.5296},{"date":"2023-03-13","close":21.4933},{"date":"2023-03-14","close":21.5296},{"date":"2023-03-15","close":21.1398},{"date":"2023-03-16","close":21.4208},{"date":"2023-03-17","close":21.303},{"date":"2023-03-20","close":21.3664},{"date":"2023-03-21","close":21.5659},{"date":"2023-03-22","close":21.6202},{"date":"2023-03-23","close":21.9013},{"date":"2023-03-24","close":21.865},{"date":"2023-03-27","close":21.72},{"date":"2023-03-28","close":22.0282},{"date":"2023-03-29","close":22.0826},{"date":"2023-03-30","close":22.3183},{"date":"2023-03-31","close":22.2276},{"date":"2023-04-03","close":22.3364},{"date":"2023-04-04","close":22.3183},{"date":"2023-04-05","close":22.1369},{"date":"2023-04-06","close":22.2911},{"date":"2023-04-10","close":22.2548},{"date":"2023-04-11","close":22.3726},{"date":"2023-04-12","close":22.1913},{"date":"2023-04-13","close":22.4361},{"date":"2023-04-14","close":22.3183},{"date":"2023-04-17","close":22.4633},{"date":"2023-04-18","close":22.4361},{"date":"2023-04-19","close":22.1732},{"date":"2023-04-20","close":22.1279},{"date":"2023-04-21","close":21.9557},{"date":"2023-04-24","close":21.8831},{"date":"2023-04-25","close":21.5477},{"date":"2023-04-26","close":21.6837},{"date":"2023-04-27","close":21.9557},{"date":"2023-04-28","close":22.0644},{"date":"2023-05-01","close":22.0372},{"date":"2023-05-02","close":21.7925},{"date":"2023-05-03","close":21.7834},{"date":"2023-05-04","close":21.9557},{"date":"2023-05-05","close":22.2004},{"date":"2023-05-08","close":22.2367},{"date":"2023-05-09","close":22.1279},{"date":"2023-05-10","close":22.0916},{"date":"2023-05-11","close":22.0372},{"date":"2023-05-12","close":21.8197},{"date":"2023-05-15","close":22.1913},{"date":"2023-05-16","close":22.0282},{"date":"2023-05-17","close":22.1188},{"date":"2023-05-18","close":21.9466},{"date":"2023-05-19","close":21.9103},{"date":"2023-05-22","close":22.0644},{"date":"2023-05-23","close":21.72},{"date":"2023-05-24","close":21.5568},{"date":"2023-05-25","close":21.5296},{"date":"2023-05-26","close":21.8741},{"date":"2023-05-30","close":21.584},{"date":"2023-05-31","close":21.448},{"date":"2023-06-01","close":21.8015},{"date":"2023-06-02","close":22.1551},{"date":"2023-06-05","close":22.1188},{"date":"2023-06-06","close":22.3092},{"date":"2023-06-07","close":22.2367},{"date":"2023-06-08","close":22.3817},{"date":"2023-06-09","close":22.4452},{"date":"2023-06-12","close":22.4996},{"date":"2023-06-13","close":22.6899},{"date":"2023-06-14","close":22.8894},{"date":"2023-06-15","close":23.1522},{"date":"2023-06-16","close":23.0707},{"date":"2023-06-20","close":22.6446},{"date":"2023-06-21","close":22.569},{"date":"2023-06-22","close":22.4596},{"date":"2023-06-23","close":22.1681},{"date":"2023-06-26","close":22.2227},{"date":"2023-06-27","close":22.4232},{"date":"2023-06-28","close":22.3503},{"date":"2023-06-29","close":22.2592},{"date":"2023-06-30","close":22.4414},{"date":"2023-07-03","close":22.651},{"date":"2023-07-05","close":22.5416},{"date":"2023-07-06","close":22.0952},{"date":"2023-07-07","close":22.3867},{"date":"2023-07-10","close":22.3867},{"date":"2023-07-11","close":22.5872},{"date":"2023-07-12","close":23.0428},{"date":"2023-07-13","close":23.2979},{"date":"2023-07-14","close":23.1612},{"date":"2023-07-17","close":23.1885},{"date":"2023-07-18","close":23.0063},{"date":"2023-07-19","close":22.9881},{"date":"2023-07-20","close":22.8423},{"date":"2023-07-21","close":22.8332},{"date":"2023-07-24","close":23.1339},{"date":"2023-07-25","close":23.3161},{"date":"2023-07-26","close":23.4801},{"date":"2023-07-27","close":23.1977},{"date":"2023-07-28","close":23.7717},{"date":"2023-07-31","close":23.7899},{"date":"2023-08-01","close":23.4801},{"date":"2023-08-02","close":22.9517},{"date":"2023-08-03","close":23.061},{"date":"2023-08-04","close":23.061},{"date":"2023-08-07","close":23.0428},{"date":"2023-08-08","close":22.7968},{"date":"2023-08-09","close":22.8423},{"date":"2023-08-10","close":22.9061},{"date":"2023-08-11","close":22.5599},{"date":"2023-08-14","close":22.4779},{"date":"2023-08-15","close":22.241},{"date":"2023-08-16","close":22.0678},{"date":"2023-08-17","close":22.1225},{"date":"2023-08-18","close":21.9858},{"date":"2023-08-21","close":22.0223},{"date":"2023-08-22","close":21.995},{"date":"2023-08-23","close":22.3047},{"date":"2023-08-24","close":22.2136},{"date":"2023-08-25","close":22.2136},{"date":"2023-08-28","close":22.4414},{"date":"2023-08-29","close":22.7512},{"date":"2023-08-30","close":22.6601},{"date":"2023-08-31","close":22.3867},{"date":"2023-09-01","close":22.6236},{"date":"2023-09-05","close":22.487},{"date":"2023-09-06","close":22.3685},{"date":"2023-09-07","close":22.1316},{"date":"2023-09-08","close":22.1681},{"date":"2023-09-11","close":22.4323},{"date":"2023-09-12","close":22.3867},{"date":"2023-09-13","close":22.3412},{"date":"2023-09-14","close":22.4961},{"date":"2023-09-15","close":22.3685},{"date":"2023-09-18","close":22.3412},{"date":"2023-09-19","close":22.2318},{"date":"2023-09-20","close":22.1498},{"date":"2023-09-21","close":21.8036},{"date":"2023-09-22","close":22.0678},{"date":"2023-09-25","close":21.9585},{"date":"2023-09-26","close":21.7125},{"date":"2023-09-27","close":21.7398},{"date":"2023-09-28","close":21.7763},{"date":"2023-09-29","close":21.8127},{"date":"2023-10-02","close":21.7398},{"date":"2023-10-03","close":21.4483},{"date":"2023-10-04","close":21.3663},{"date":"2023-10-05","close":21.43},{"date":"2023-10-06","close":21.7398},{"date":"2023-10-09","close":21.6032},{"date":"2023-10-10","close":21.9585},{"date":"2023-10-11","close":22.0405},{"date":"2023-10-12","close":21.8127},{"date":"2023-10-13","close":21.7216},{"date":"2023-10-16","close":21.8765},{"date":"2023-10-17","close":21.7945},{"date":"2023-10-18","close":21.4392},{"date":"2023-10-19","close":21.3572},{"date":"2023-10-20","close":21.0929},{"date":"2023-10-23","close":21.0565},{"date":"2023-10-24","close":21.3298},{"date":"2023-10-25","close":21.0747},{"date":"2023-10-26","close":20.9927},{"date":"2023-10-27","close":21.0291},{"date":"2023-10-30","close":21.2114},{"date":"2023-10-31","close":21.1111},{"date":"2023-11-01","close":21.2843},{"date":"2023-11-02","close":21.6032},{"date":"2023-11-03","close":22.0132},{"date":"2023-11-06","close":22.0587},{"date":"2023-11-07","close":22.0587},{"date":"2023-11-08","close":21.9585},{"date":"2023-11-09","close":21.7489},{"date":"2023-11-10","close":21.8947},{"date":"2023-11-13","close":21.9403},{"date":"2023-11-14","close":22.4596},{"date":"2023-11-15","close":22.6145},{"date":"2023-11-16","close":22.3594},{"date":"2023-11-17","close":22.4323},{"date":"2023-11-20","close":22.6783},{"date":"2023-11-21","close":22.5507},{"date":"2023-11-22","close":22.4779},{"date":"2023-11-24","close":22.5325},{"date":"2023-11-27","close":22.4232},{"date":"2023-11-28","close":22.6054},{"date":"2023-11-29","close":22.4596},{"date":"2023-11-30","close":22.5416},{"date":"2023-12-01","close":22.6236},{"date":"2023-12-04","close":22.3959},{"date":"2023-12-05","close":22.2956},{"date":"2023-12-06","close":22.3069},{"date":"2023-12-07","close":22.3918},{"date":"2023-12-08","close":22.2787},{"date":"2023-12-11","close":22.3824},{"date":"2023-12-12","close":22.3729},{"date":"2023-12-13","close":22.6275},{"date":"2023-12-14","close":22.9292},{"date":"2023-12-15","close":22.8349},{"date":"2023-12-18","close":22.8161},{"date":"2023-12-19","close":22.9952},{"date":"2023-12-20","close":22.5049},{"date":"2023-12-21","close":22.9575},{"date":"2023-12-22","close":22.8349},{"date":"2023-12-26","close":23.0329},{"date":"2023-12-27","close":23.1272},{"date":"2023-12-28","close":23.2875},{"date":"2023-12-29","close":23.3723},{"date":"2024-01-02","close":23.0612},{"date":"2024-01-03","close":23.0141},{"date":"2024-01-04","close":22.9481},{"date":"2024-01-05","close":23.0141},{"date":"2024-01-08","close":23.0329},{"date":"2024-01-09","close":22.7312},{"date":"2024-01-10","close":22.7029},{"date":"2024-01-11","close":22.8255},{"date":"2024-01-12","close":22.9198},{"date":"2024-01-16","close":22.4201},{"date":"2024-01-17","close":22.1278},{"date":"2024-01-18","close":22.2598},{"date":"2024-01-19","close":22.4672},{"date":"2024-01-22","close":22.2787},{"date":"2024-01-23","close":22.4484},{"date":"2024-01-24","close":22.7406},{"date":"2024-01-25","close":22.7878},{"date":"2024-01-26","close":22.7878},{"date":"2024-01-29","close":22.7878},{"date":"2024-01-30","close":22.5804},{"date":"2024-01-31","close":22.4861},{"date":"2024-02-01","close":22.6275},{"date":"2024-02-02","close":22.4672},{"date":"2024-02-05","close":22.5426},{"date":"2024-02-06","close":23.1083},{"date":"2024-02-07","close":23.08},{"date":"2024-02-08","close":22.9103},{"date":"2024-02-09","close":23.0141},{"date":"2024-02-12","close":23.1272},{"date":"2024-02-13","close":22.7312},{"date":"2024-02-14","close":23.0706},{"date":"2024-02-15","close":23.2026},{"date":"2024-02-16","close":23.2875},{"date":"2024-02-20","close":23.3629},{"date":"2024-02-21","close":23.3723},{"date":"2024-02-22","close":23.5892},{"date":"2024-02-23","close":23.5797},{"date":"2024-02-26","close":23.5137},{"date":"2024-02-27","close":23.5986},{"date":"2024-02-28","close":23.2309},{"date":"2024-02-29","close":23.2592},{"date":"2024-03-01","close":23.5703},{"date":"2024-03-04","close":23.4477},{"date":"2024-03-05","close":23.3158},{"date":"2024-03-06","close":23.6457},{"date":"2024-03-07","close":23.7494},{"date":"2024-03-08","close":23.7023},{"date":"2024-03-11","close":23.7683},{"date":"2024-03-12","close":23.9946},{"date":"2024-03-13","close":23.9003},{"date":"2024-03-14","close":23.7872},{"date":"2024-03-15","close":23.7117},{"date":"2024-03-18","close":23.74},{"date":"2024-03-19","close":23.6457},{"date":"2024-03-20","close":23.8249},{"date":"2024-03-21","close":23.8154},{"date":"2024-03-22","close":23.6929},{"date":"2024-03-25","close":23.6646},{"date":"2024-03-26","close":23.6457},{"date":"2024-03-27","close":23.6929},{"date":"2024-03-28","close":23.806},{"date":"2024-04-01","close":23.9003},{"date":"2024-04-02","close":23.9663},{"date":"2024-04-03","close":23.9946},{"date":"2024-04-04","close":23.9192},{"date":"2024-04-05","close":23.9852},{"date":"2024-04-08","close":24.1549},{"date":"2024-04-09","close":24.334},{"date":"2024-04-10","close":24.0889},{"date":"2024-04-11","close":24.202},{"date":"2024-04-12","close":23.6929},{"date":"2024-04-15","close":23.5703},{"date":"2024-04-16","close":23.2592},{"date":"2024-04-17","close":23.2875},{"date":"2024-04-18","close":23.3629},{"date":"2024-04-19","close":23.278},{"date":"2024-04-22","close":23.4855},{"date":"2024-04-23","close":23.6646},{"date":"2024-04-24","close":23.7589},{"date":"2024-04-25","close":23.8343},{"date":"2024-04-26","close":24.1077},{"date":"2024-04-29","close":24.3434},{"date":"2024-04-30","close":24.004},{"date":"2024-05-01","close":24.0417},{"date":"2024-05-02","close":24.664},{"date":"2024-05-03","close":24.8431},{"date":"2024-05-06","close":24.8148},{"date":"2024-05-07","close":24.6357},{"date":"2024-05-08","close":24.6263},{"date":"2024-05-09","close":24.73},{"date":"2024-05-10","close":24.8148},{"date":"2024-05-13","close":25.0128},{"date":"2024-05-14","close":25.1354},{"date":"2024-05-15","close":25.3617},{"date":"2024-05-16","close":25.4371},{"date":"2024-05-17","close":25.6445},{"date":"2024-05-20","close":25.5691},{"date":"2024-05-21","close":25.3994},{"date":"2024-05-22","close":25.3334},{"date":"2024-05-23","close":25.1637},{"date":"2024-05-24","close":25.2297},{"date":"2024-05-28","close":25.1354},{"date":"2024-05-29","close":24.8243},{"date":"2024-05-30","close":24.7771},{"date":"2024-05-31","close":24.5697},{"date":"2024-06-03","close":24.8431},{"date":"2024-06-04","close":24.4283},{"date":"2024-06-05","close":24.8243},{"date":"2024-06-06","close":24.9091},{"date":"2024-06-07","close":24.7017},{"date":"2024-06-10","close":24.8431},{"date":"2024-06-11","close":24.7583},{"date":"2024-06-12","close":24.9562},{"date":"2024-06-13","close":24.9091},{"date":"2024-06-14","close":24.9562},{"date":"2024-06-17","close":25.1071},{"date":"2024-06-18","close":25.2862},{"date":"2024-06-20","close":25.2202},{"date":"2024-06-21","close":25.1448},{"date":"2024-06-24","close":25.1637},{"date":"2024-06-25","close":25.0882},{"date":"2024-06-26","close":25.0165},{"date":"2024-06-27","close":25.0071},{"date":"2024-06-28","close":25.0731},{"date":"2024-07-01","close":25.1298},{"date":"2024-07-02","close":25.1959},{"date":"2024-07-03","close":25.564},{"date":"2024-07-05","close":25.5735},{"date":"2024-07-08","close":25.5923},{"date":"2024-07-09","close":25.7056},{"date":"2024-07-10","close":25.8284},{"date":"2024-07-11","close":26.0077},{"date":"2024-07-12","close":26.1399},{"date":"2024-07-15","close":25.8944},{"date":"2024-07-16","close":26.036},{"date":"2024-07-17","close":25.649},{"date":"2024-07-18","close":25.4319},{"date":"2024-07-19","close":25.1864},{"date":"2024-07-22","close":25.413},{"date":"2024-07-23","close":25.1392},{"date":"2024-07-24","close":24.8277},{"date":"2024-07-25","close":24.7805},{"date":"2024-07-26","close":25.0165},{"date":"2024-07-29","close":24.9693},{"date":"2024-07-30","close":24.856},{"date":"2024-07-31","close":25.3658},{"date":"2024-08-01","close":24.941},{"date":"2024-08-02","close":24.6483},{"date":"2024-08-05","close":24.0253},{"date":"2024-08-06","close":24.2141},{"date":"2024-08-07","close":24.3746},{"date":"2024-08-08","close":24.9127},{"date":"2024-08-09","close":25.0071},{"date":"2024-08-12","close":25.1203},{"date":"2024-08-13","close":25.328},{"date":"2024-08-14","close":25.177},{"date":"2024-08-15","close":25.4507},{"date":"2024-08-16","close":25.7056},{"date":"2024-08-19","close":25.9416},{"date":"2024-08-20","close":25.6867},{"date":"2024-08-21","close":25.8095},{"date":"2024-08-22","close":25.5074},{"date":"2024-08-23","close":25.8756},{"date":"2024-08-26","close":25.6773},{"date":"2024-08-27","close":25.7245},{"date":"2024-08-28","close":25.5735},{"date":"2024-08-29","close":25.6112},{"date":"2024-08-30","close":25.6773},{"date":"2024-09-03","close":25.2431},{"date":"2024-09-04","close":25.2619},{"date":"2024-09-05","close":25.3186},{"date":"2024-09-06","close":24.9504},{"date":"2024-09-09","close":25.1487},{"date":"2024-09-10","close":25.092},{"date":"2024-09-11","close":25.2619},{"date":"2024-09-12","close":25.413},{"date":"2024-09-13","close":25.5168},{"date":"2024-09-16","close":25.6112},{"date":"2024-09-17","close":25.6584},{"date":"2024-09-18","close":25.564},{"date":"2024-09-19","close":26.0927},{"date":"2024-09-20","close":26.0832},{"date":"2024-09-23","close":26.3004},{"date":"2024-09-24","close":27.2349},{"date":"2024-09-25","close":26.9895},{"date":"2024-09-26","close":27.8769},{"date":"2024-09-27","close":27.8391},{"date":"2024-09-30","close":27.5465},{"date":"2024-10-01","close":27.8013},{"date":"2024-10-02","close":28.33},{"date":"2024-10-03","close":27.9713},{"date":"2024-10-04","close":28.2639},{"date":"2024-10-07","close":28.5377},{"date":"2024-10-08","close":27.7447},{"date":"2024-10-09","close":27.537},{"date":"2024-10-10","close":27.6031},{"date":"2024-10-11","close":27.8013},{"date":"2024-10-14","close":27.6409},{"date":"2024-10-15","close":27.0745},{"date":"2024-10-16","close":27.3199},{"date":"2024-10-17","close":27.2066},{"date":"2024-10-18","close":27.4993},{"date":"2024-10-21","close":27.3577},{"date":"2024-10-22","close":27.3199},{"date":"2024-10-23","close":27.1405},{"date":"2024-10-24","close":27.065},{"date":"2024-10-25","close":27.0839},{"date":"2024-10-28","close":27.1783},{"date":"2024-10-29","close":27.0745},{"date":"2024-10-30","close":26.829},{"date":"2024-10-31","close":26.7157},{"date":"2024-11-01","close":26.7629},{"date":"2024-11-04","close":26.8668},{"date":"2024-11-05","close":27.2633},{"date":"2024-11-06","close":26.9801},{"date":"2024-11-07","close":27.6125},{"date":"2024-11-08","close":26.914},{"date":"2024-11-11","close":26.7252},{"date":"2024-11-12","close":26.3192},{"date":"2024-11-13","close":26.1304},{"date":"2024-11-14","close":25.9888},{"date":"2024-11-15","close":25.9322},{"date":"2024-11-18","close":26.1776},{"date":"2024-11-19","close":26.1776},{"date":"2024-11-20","close":26.1588},{"date":"2024-11-21","close":26.0644},{"date":"2024-11-22","close":26.0549},{"date":"2024-11-25","close":26.0455},{"date":"2024-11-26","close":25.9322},{"date":"2024-11-27","close":25.9888},{"date":"2024-11-29","close":26.1304},{"date":"2024-12-02","close":26.2532},{"date":"2024-12-03","close":26.3664},{"date":"2024-12-04","close":26.4136},{"date":"2024-12-05","close":26.6024},{"date":"2024-12-06","close":26.6024},{"date":"2024-12-09","close":27.2633},{"date":"2024-12-10","close":26.7535},{"date":"2024-12-11","close":26.7913},{"date":"2024-12-12","close":26.6119},{"date":"2024-12-13","close":26.6449},{"date":"2024-12-16","close":26.5187},{"date":"2024-12-17","close":26.4799},{"date":"2024-12-18","close":25.8781},{"date":"2024-12-19","close":25.9945},{"date":"2024-12-20","close":26.1207},{"date":"2024-12-23","close":26.2372},{"date":"2024-12-24","close":26.3246},{"date":"2024-12-26","close":26.2566},{"date":"2024-12-27","close":26.1304},{"date":"2024-12-30","close":25.946},{"date":"2024-12-31","close":25.8489},{"date":"2025-01-02","close":25.8004},{"date":"2025-01-03","close":25.9654},{"date":"2025-01-06","close":25.9848},{"date":"2025-01-07","close":25.7907},{"date":"2025-01-08","close":25.6548},{"date":"2025-01-10","close":25.1889},{"date":"2025-01-13","close":25.053},{"date":"2025-01-14","close":25.3248},{"date":"2025-01-15","close":25.5869},{"date":"2025-01-16","close":25.5674},{"date":"2025-01-17","close":25.8198},{"date":"2025-01-21","close":26.0237},{"date":"2025-01-22","close":26.0528},{"date":"2025-01-23","close":26.1304},{"date":"2025-01-24","close":26.2857},{"date":"2025-01-27","close":25.8198},{"date":"2025-01-28","close":26.0819},{"date":"2025-01-29","close":26.014},{"date":"2025-01-30","close":26.4508},{"date":"2025-01-31","close":26.1693},{"date":"2025-02-03","close":25.9848},{"date":"2025-02-04","close":26.4313},{"date":"2025-02-05","close":26.3149},{"date":"2025-02-06","close":26.441},{"date":"2025-02-07","close":26.4702},{"date":"2025-02-10","close":26.7322},{"date":"2025-02-11","close":26.5866},{"date":"2025-02-12","close":26.7808},{"date":"2025-02-13","close":26.8778},{"date":"2025-02-14","close":27.0817},{"date":"2025-02-18","close":27.237},{"date":"2025-02-19","close":27.1593},{"date":"2025-02-20","close":27.4214},{"date":"2025-02-21","close":27.3632},{"date":"2025-02-24","close":26.9555},{"date":"2025-02-25","close":26.9555},{"date":"2025-02-26","close":27.2176},{"date":"2025-02-27","close":26.6837},{"date":"2025-02-28","close":26.3731},{"date":"2025-03-03","close":26.1693},{"date":"2025-03-04","close":26.3925},{"date":"2025-03-05","close":27.1788},{"date":"2025-03-06","close":27.072},{"date":"2025-03-07","close":27.1496},{"date":"2025-03-10","close":26.5769},{"date":"2025-03-11","close":26.7711},{"date":"2025-03-12","close":26.8487},{"date":"2025-03-13","close":26.7808},{"date":"2025-03-14","close":27.2564},{"date":"2025-03-17","close":27.6835},{"date":"2025-03-18","close":27.567},{"date":"2025-03-19","close":27.6059},{"date":"2025-03-20","close":27.3729},{"date":"2025-03-21","close":27.2273},{"date":"2025-03-24","close":27.3341},{"date":"2025-03-25","close":27.2564},{"date":"2025-03-26","close":27.1399},{"date":"2025-03-27","close":27.2855},{"date":"2025-03-28","close":26.8002},{"date":"2025-03-31","close":26.7614},{"date":"2025-04-01","close":26.907},{"date":"2025-04-02","close":26.9361},{"date":"2025-04-03","close":26.4313},{"date":"2025-04-04","close":24.9268},{"date":"2025-04-07","close":23.9464},{"date":"2025-04-08","close":23.6649},{"date":"2025-04-09","close":25.2083},{"date":"2025-04-10","close":24.8297},{"date":"2025-04-11","close":25.5869},{"date":"2025-04-14","close":25.8004},{"date":"2025-04-15","close":25.8198},{"date":"2025-04-16","close":25.5189},{"date":"2025-04-17","close":25.7616},{"date":"2025-04-21","close":25.7228},{"date":"2025-04-22","close":26.1304},{"date":"2025-04-23","close":26.3828},{"date":"2025-04-24","close":26.7128},{"date":"2025-04-25","close":26.6352},{"date":"2025-04-28","close":26.6934},{"date":"2025-04-29","close":26.7614},{"date":"2025-04-30","close":26.8196},{"date":"2025-05-01","close":26.839},{"date":"2025-05-02","close":27.567},{"date":"2025-05-05","close":27.7417},{"date":"2025-05-06","close":27.6253},{"date":"2025-05-07","close":27.2855},{"date":"2025-05-08","close":27.237},{"date":"2025-05-09","close":27.4603},{"date":"2025-05-12","close":28.13},{"date":"2025-05-13","close":28.1688},{"date":"2025-05-14","close":28.3824},{"date":"2025-05-15","close":28.3436},{"date":"2025-05-16","close":28.3436},{"date":"2025-05-19","close":28.4212},{"date":"2025-05-20","close":28.3727},{"date":"2025-05-21","close":28.295},{"date":"2025-05-22","close":28.2077},{"date":"2025-05-23","close":28.3339},{"date":"2025-05-27","close":28.2271},{"date":"2025-05-28","close":28.0524},{"date":"2025-05-29","close":28.1494},{"date":"2025-05-30","close":27.7806},{"date":"2025-06-02","close":27.9941},{"date":"2025-06-03","close":28.0232},{"date":"2025-06-04","close":28.3241},{"date":"2025-06-05","close":28.3921},{"date":"2025-06-06","close":28.5377},{"date":"2025-06-09","close":28.7318},{"date":"2025-06-10","close":28.9454},{"date":"2025-06-11","close":28.9939},{"date":"2025-06-12","close":29.023},{"date":"2025-06-13","close":28.5765},{"date":"2025-06-16","close":28.8774},{"date":"2025-06-17","close":28.528},{"date":"2025-06-18","close":28.4406},{"date":"2025-06-20","close":28.1883},{"date":"2025-06-23","close":28.3921},{"date":"2025-06-24","close":29.0521},{"date":"2025-06-25","close":29.0959},{"date":"2025-06-26","close":29.3291},{"date":"2025-06-27","close":29.2611},{"date":"2025-06-30","close":29.2902},{"date":"2025-07-01","close":29.3971},{"date":"2025-07-02","close":29.4943},{"date":"2025-07-03","close":29.6109},{"date":"2025-07-07","close":29.2805},{"date":"2025-07-08","close":29.3971},{"date":"2025-07-09","close":29.3194},{"date":"2025-07-10","close":29.3971},{"date":"2025-07-11","close":29.3388},{"date":"2025-07-14","close":29.4069},{"date":"2025-07-15","close":29.6012},{"date":"2025-07-16","close":29.747},{"date":"2025-07-17","close":29.9414},{"date":"2025-07-18","close":29.883},{"date":"2025-07-21","close":30.0774},{"date":"2025-07-22","close":30.1066},{"date":"2025-07-23","close":30.4273},{"date":"2025-07-24","close":30.2329},{"date":"2025-07-25","close":30.1746},{"date":"2025-07-28","close":29.9802},{"date":"2025-07-29","close":29.9777},{"date":"2025-07-30","close":29.7251},{"date":"2025-07-31","close":29.5696},{"date":"2025-08-01","close":29.4725},{"date":"2025-08-04","close":29.7057},{"date":"2025-08-05","close":29.832},{"date":"2025-08-06","close":29.9486},{"date":"2025-08-07","close":30.2207},{"date":"2025-08-08","close":30.1429},{"date":"2025-08-11","close":30.0944},{"date":"2025-08-12","close":30.4539},{"date":"2025-08-13","close":30.794},{"date":"2025-08-14","close":30.4539},{"date":"2025-08-15","close":30.5511},{"date":"2025-08-18","close":30.7454},{"date":"2025-08-19","close":30.5316},{"date":"2025-08-20","close":30.5122},{"date":"2025-08-21","close":30.483},{"date":"2025-08-22","close":30.9981},{"date":"2025-08-25","close":30.8523},{"date":"2025-08-26","close":30.8037},{"date":"2025-08-27","close":30.5802},{"date":"2025-08-28","close":30.6774},{"date":"2025-08-29","close":30.5608},{"date":"2025-09-02","close":30.5705},{"date":"2025-09-03","close":30.6385},{"date":"2025-09-04","close":30.5025},{"date":"2025-09-05","close":30.8912},{"date":"2025-09-08","close":31.173},{"date":"2025-09-09","close":31.2799},{"date":"2025-09-10","close":31.4256},{"date":"2025-09-11","close":31.8046},{"date":"2025-09-12","close":31.7657},{"date":"2025-09-15","close":32.0087},{"date":"2025-09-16","close":32.2127},{"date":"2025-09-17","close":32.3876},{"date":"2025-09-18","close":32.2613},{"date":"2025-09-19","close":32.2224},{"date":"2025-09-22","close":32.2807},{"date":"2025-09-23","close":32.2905},{"date":"2025-09-24","close":32.2516},{"date":"2025-09-25","close":32.0961},{"date":"2025-09-26","close":32.0378},{"date":"2025-09-29","close":32.2905},{"date":"2025-09-30","close":32.4265},{"date":"2025-10-01","close":32.6306},{"date":"2025-10-02","close":32.7277},{"date":"2025-10-03","close":32.7958},{"date":"2025-10-06","close":32.9026},{"date":"2025-10-07","close":32.7277},{"date":"2025-10-08","close":32.9318},{"date":"2025-10-09","close":32.6208},{"date":"2025-10-10","close":31.4353},{"date":"2025-10-13","close":32.339},{"date":"2025-10-14","close":32.0572},{"date":"2025-10-15","close":32.5431},{"date":"2025-10-16","close":32.65},{"date":"2025-10-17","close":32.5723},{"date":"2025-10-20","close":32.9512},{"date":"2025-10-21","close":32.6403},{"date":"2025-10-22","close":32.6208},{"date":"2025-10-23","close":32.8638},{"date":"2025-10-24","close":33.029},{"date":"2025-10-27","close":33.3302},{"date":"2025-10-28","close":33.3011},{"date":"2025-10-29","close":33.3982},{"date":"2025-10-30","close":33.0581},{"date":"2025-10-31","close":32.9026},{"date":"2025-11-03","close":32.9901},{"date":"2025-11-04","close":32.5431},{"date":"2025-11-05","close":32.8249},{"date":"2025-11-06","close":32.6889},{"date":"2025-11-07","close":32.65},{"date":"2025-11-10","close":33.1164},{"date":"2025-11-11","close":33.165},{"date":"2025-11-12","close":33.1553},{"date":"2025-11-13","close":32.8346},{"date":"2025-11-14","close":32.8541},{"date":"2025-11-17","close":32.4848},{"date":"2025-11-18","close":32.3682},{"date":"2025-11-19","close":32.3002},{"date":"2025-11-20","close":31.9115},{"date":"2025-11-21","close":31.8532},{"date":"2025-11-24","close":32.1447},{"date":"2025-11-25","close":32.2807},{"date":"2025-11-26","close":32.4459},{"date":"2025-11-28","close":32.5723},{"date":"2025-12-01","close":32.5431},{"date":"2025-12-02","close":32.4556},{"date":"2025-12-03","close":32.4168},{"date":"2025-12-04","close":32.4848},{"date":"2025-12-05","close":32.5625},{"date":"2025-12-08","close":32.4751},{"date":"2025-12-09","close":32.3973},{"date":"2025-12-10","close":32.6694},{"date":"2025-12-11","close":32.5897},{"date":"2025-12-12","close":32.2201},{"date":"2025-12-15","close":32.1802},{"date":"2025-12-16","close":31.9604},{"date":"2025-12-17","close":31.7207},{"date":"2025-12-18","close":32.0703},{"date":"2025-12-19","close":32.3699},{"date":"2025-12-22","close":32.5197},{"date":"2025-12-23","close":32.6795},{"date":"2025-12-24","close":32.6396},{"date":"2025-12-26","close":32.8693},{"date":"2025-12-29","close":32.6096},{"date":"2025-12-30","close":32.7295},{"date":"2025-12-31","close":32.7095},{"date":"2026-01-02","close":33.4686},{"date":"2026-01-05","close":33.7183},{"date":"2026-01-06","close":33.898},{"date":"2026-01-07","close":33.6483},{"date":"2026-01-08","close":33.6883},{"date":"2026-01-09","close":33.7382},{"date":"2026-01-12","close":34.3175},{"date":"2026-01-13","close":34.0978},{"date":"2026-01-14","close":34.1677},{"date":"2026-01-15","close":34.3175},{"date":"2026-01-16","close":34.0978},{"date":"2026-01-20","close":33.8281},{"date":"2026-01-21","close":34.1777},{"date":"2026-01-22","close":34.4174},{"date":"2026-01-23","close":34.5772},{"date":"2026-01-26","close":34.6471},{"date":"2026-01-27","close":35.1065},{"date":"2026-01-28","close":35.2364},{"date":"2026-01-29","close":35.1165},{"date":"2026-01-30","close":34.3475},{"date":"2026-02-02","close":34.5472},{"date":"2026-02-03","close":34.5672},{"date":"2026-02-04","close":34.2975},{"date":"2026-02-05","close":34.1178},{"date":"2026-02-06","close":34.9068},{"date":"2026-02-09","close":35.1764},{"date":"2026-02-10","close":35.3263},{"date":"2026-02-11","close":35.6459},{"date":"2026-02-12","close":35.1565},{"date":"2026-02-13","close":35.1565},{"date":"2026-02-17","close":35.1665},{"date":"2026-02-18","close":35.2663},{"date":"2026-02-19","close":35.0366},{"date":"2026-02-20","close":35.6059},{"date":"2026-02-23","close":35.3063},{"date":"2026-02-24","close":35.7058},{"date":"2026-02-25","close":35.9255},{"date":"2026-02-26","close":35.4461},{"date":"2026-02-27","close":35.2863},{"date":"2026-03-02","close":34.7969},{"date":"2026-03-03","close":33.5684},{"date":"2026-03-04","close":33.8681},{"date":"2026-03-05","close":33.3787},{"date":"2026-03-06","close":33.109},{"date":"2026-03-09","close":33.6184},{"date":"2026-03-10","close":33.7982},{"date":"2026-03-11","close":33.7782},{"date":"2026-03-12","close":33.0391},{"date":"2026-03-13","close":32.8893},{"date":"2026-03-16","close":33.4686},{"date":"2026-03-17","close":33.6084},{"date":"2026-03-18","close":32.9292},{"date":"2026-03-19","close":32.8993},{"date":"2026-03-20","close":31.9704},{"date":"2026-03-23","close":32.7395},{"date":"2026-03-24","close":32.4199},{"date":"2026-03-25","close":33.089},{"date":"2026-03-26","close":32.1802},{"date":"2026-03-27","close":31.9305},{"date":"2026-03-30","close":31.8705},{"date":"2026-03-31","close":32.9093},{"date":"2026-04-01","close":32.9991},{"date":"2026-04-02","close":32.7794},{"date":"2026-04-06","close":32.8793},{"date":"2026-04-07","close":32.9492},{"date":"2026-04-08","close":34.3774},{"date":"2026-04-09","close":34.3674},{"date":"2026-04-10","close":34.5472},{"date":"2026-04-13","close":34.7969},{"date":"2026-04-14","close":35.2863},{"date":"2026-04-15","close":35.3163},{"date":"2026-04-16","close":35.3462},{"date":"2026-04-17","close":35.9355},{"date":"2026-04-20","close":35.7457},{"date":"2026-04-21","close":35.2763},{"date":"2026-04-22","close":35.6159},{"date":"2026-04-23","close":35.1565},{"date":"2026-04-24","close":35.8356},{"date":"2026-04-27","close":35.6858},{"date":"2026-04-28","close":35.3962},{"date":"2026-04-29","close":35.2164},{"date":"2026-04-30","close":35.7358},{"date":"2026-05-01","close":35.7657},{"date":"2026-05-04","close":35.6359},{"date":"2026-05-05","close":35.9555},{"date":"2026-05-06","close":36.8943},{"date":"2026-05-07","close":36.5647},{"date":"2026-05-08","close":36.7645},{"date":"2026-05-11","close":36.6147},{"date":"2026-05-12","close":35.9954},{"date":"2026-05-13","close":36.365},{"date":"2026-05-14","close":36.355},{"date":"2026-05-15","close":35.3962},{"date":"2026-05-18","close":35.4461},{"date":"2026-05-19","close":35.0366},{"date":"2026-05-20","close":35.546},{"date":"2026-05-21","close":35.536},{"date":"2026-05-22","close":35.7058},{"date":"2026-05-26","close":36.4049},{"date":"2026-05-27","close":36.5048},{"date":"2026-05-28","close":36.355},{"date":"2026-05-29","close":36.2951},{"date":"2026-06-01","close":36.6247},{"date":"2026-06-02","close":37.134},{"date":"2026-06-03","close":36.5947},{"date":"2026-06-04","close":36.5947},{"date":"2026-06-05","close":35.1065},{"date":"2026-06-08","close":35.3762},{"date":"2026-06-09","close":35.4961},{"date":"2026-06-10","close":35.0266},{"date":"2026-06-11","close":35.8456},{"date":"2026-06-12","close":36.1452},{"date":"2026-06-15","close":36.9343},{"date":"2026-06-16","close":36.4748},{"date":"2026-06-17","close":36.2851},{"date":"2026-06-18","close":36.8344},{"date":"2026-06-22","close":37.1939},{"date":"2026-06-23","close":36.0554},{"date":"2026-06-24","close":35.78},{"date":"2026-06-25","close":35.65},{"date":"2026-06-26","close":35.53},{"date":"2026-06-29","close":35.94},{"date":"2026-06-30","close":36.26},{"date":"2026-07-01","close":35.99},{"date":"2026-07-02","close":35.85},{"date":"2026-07-06","close":36.49},{"date":"2026-07-07","close":35.79},{"date":"2026-07-08","close":36.01},{"date":"2026-07-09","close":36.32},{"date":"2026-07-10","close":36.52},{"date":"2026-07-13","close":35.83},{"date":"2026-07-14","close":36.05},{"date":"2026-07-15","close":36.34},{"date":"2026-07-16","close":35.91},{"date":"2026-07-17","close":35.36},{"date":"2026-07-20","close":35.46},{"date":"2026-07-21","close":36.05},{"date":"2026-07-22","close":35.99},{"date":"2026-07-23","close":35.54},{"date":"2026-07-24","close":35.39},{"date":"2026-07-27","close":35.65},{"date":"2026-07-28","close":35.36},{"date":"2026-07-29","close":34.88},{"date":"2026-07-30","close":35.72},{"date":"2026-07-31","close":36.03},{"date":"2026-08-03","close":36.14},{"date":"2026-08-04","close":36.76},{"date":"2026-08-05","close":36.69},{"date":"2026-08-06","close":36.61},{"date":"2026-08-07","close":36.99},{"date":"2026-08-10","close":36.87},{"date":"2026-08-11","close":36.75},{"date":"2026-08-12","close":36.92},{"date":"2026-08-13","close":36.86},{"date":"2026-08-14","close":36.74},{"date":"2026-08-17","close":36.9},{"date":"2026-08-18","close":36.43},{"date":"2026-08-19","close":36.69},{"date":"2026-08-20","close":36.71},{"date":"2026-08-21","close":36.97},{"date":"2026-08-24","close":36.68},{"date":"2026-08-25","close":37.08},{"date":"2026-08-26","close":37.1},{"date":"2026-08-27","close":37.27},{"date":"2026-08-28","close":37.15},{"date":"2026-08-31","close":37.0},{"date":"2026-09-01","close":37.09},{"date":"2026-09-02","close":37.15},{"date":"2026-09-03","close":37.3},{"date":"2026-09-04","close":37.58},{"date":"2026-09-08","close":37.49},{"date":"2026-09-09","close":37.26},{"date":"2026-09-10","close":36.75},{"date":"2026-09-11","close":37.02},{"date":"2026-09-14","close":36.57},{"date":"2026-09-15","close":36.32},{"date":"2026-09-16","close":36.27},{"date":"2026-09-17","close":36.73},{"date":"2026-09-18","close":36.84},{"date":"2026-09-21","close":37.53},{"date":"2026-09-22","close":37.5},{"date":"2026-09-23","close":36.95},{"date":"2026-09-24","close":36.8},{"date":"2026-09-25","close":36.99},{"date":"2026-09-28","close":36.72},{"date":"2026-09-29","close":36.61},{"date":"2026-09-30","close":36.45},{"date":"2026-10-01","close":36.27},{"date":"2026-10-02","close":36.56},{"date":"2026-10-05","close":37.27},{"date":"2026-10-06","close":37.25},{"date":"2026-10-07","close":36.78},{"date":"2026-10-08","close":36.31},{"date":"2026-10-09","close":36.73},{"date":"2026-10-12","close":36.71},{"date":"2026-10-13","close":36.68},{"date":"2026-10-14","close":36.18},{"date":"2026-10-15","close":36.14},{"date":"2026-10-16","close":35.7},{"date":"2026-10-19","close":35.67},{"date":"2026-10-20","close":35.85},{"date":"2026-10-21","close":35.78},{"date":"2026-10-22","close":34.935}],"chart_data":[{"date":"2024-10-23","open":27.18,"high":27.26,"low":27.03,"close":27.14,"volume":587561,"rsi_14":38.36,"sma_20":29.31,"sma_60":27.75,"sma_120":27.21},{"date":"2024-10-24","open":27.12,"high":27.12,"low":26.97,"close":27.07,"volume":550122,"rsi_14":32.11,"sma_20":29.27,"sma_60":27.77,"sma_120":27.22},{"date":"2024-10-25","open":27.1,"high":27.26,"low":27.04,"close":27.08,"volume":1024574,"rsi_14":26.52,"sma_20":29.23,"sma_60":27.81,"sma_120":27.24},{"date":"2024-10-28","open":27.09,"high":27.23,"low":27.09,"close":27.18,"volume":823236,"rsi_14":38.19,"sma_20":29.21,"sma_60":27.86,"sma_120":27.27},{"date":"2024-10-29","open":27.23,"high":27.23,"low":27.05,"close":27.07,"volume":638742,"rsi_14":39.92,"sma_20":29.17,"sma_60":27.91,"sma_120":27.29},{"date":"2024-10-30","open":26.79,"high":26.93,"low":26.75,"close":26.83,"volume":885506,"rsi_14":34.35,"sma_20":29.09,"sma_60":27.96,"sma_120":27.31},{"date":"2024-10-31","open":26.76,"high":26.76,"low":26.56,"close":26.72,"volume":1231030,"rsi_14":27.27,"sma_20":29.02,"sma_60":28.0,"sma_120":27.32},{"date":"2024-11-01","open":26.9,"high":26.98,"low":26.74,"close":26.76,"volume":876527,"rsi_14":30.71,"sma_20":28.95,"sma_60":28.03,"sma_120":27.34},{"date":"2024-11-04","open":27.0,"high":27.06,"low":26.86,"close":26.87,"volume":1388057,"rsi_14":44.27,"sma_20":28.86,"sma_60":28.06,"sma_120":27.35},{"date":"2024-11-05","open":27.21,"high":27.28,"low":27.17,"close":27.26,"volume":801533,"rsi_14":48.56,"sma_20":28.83,"sma_60":28.1,"sma_120":27.37},{"date":"2024-11-06","open":26.77,"high":27.07,"low":26.73,"close":26.98,"volume":1137393,"rsi_14":44.69,"sma_20":28.8,"sma_60":28.13,"sma_120":27.38},{"date":"2024-11-07","open":27.47,"high":27.66,"low":27.45,"close":27.61,"volume":1515865,"rsi_14":52.29,"sma_20":28.8,"sma_60":28.17,"sma_120":27.4},{"date":"2024-11-08","open":27.13,"high":27.15,"low":26.79,"close":26.91,"volume":1421758,"rsi_14":42.68,"sma_20":28.76,"sma_60":28.2,"sma_120":27.41},{"date":"2024-11-11","open":26.82,"high":26.89,"low":26.67,"close":26.73,"volume":983015,"rsi_14":40.65,"sma_20":28.71,"sma_60":28.22,"sma_120":27.42},{"date":"2024-11-12","open":26.39,"high":26.42,"low":26.2,"close":26.32,"volume":1094142,"rsi_14":37.95,"sma_20":28.67,"sma_60":28.22,"sma_120":27.43},{"date":"2024-11-13","open":26.31,"high":26.35,"low":26.08,"close":26.13,"volume":1131267,"rsi_14":36.73,"sma_20":28.6,"sma_60":28.23,"sma_120":27.44},{"date":"2024-11-14","open":26.08,"high":26.14,"low":25.97,"close":25.99,"volume":1123020,"rsi_14":34.97,"sma_20":28.54,"sma_60":28.24,"sma_120":27.45},{"date":"2024-11-15","open":26.01,"high":26.03,"low":25.88,"close":25.93,"volume":934689,"rsi_14":32.72,"sma_20":28.46,"sma_60":28.24,"sma_120":27.45},{"date":"2024-11-18","open":26.0,"high":26.18,"low":26.0,"close":26.18,"volume":1158367,"rsi_14":38.04,"sma_20":28.39,"sma_60":28.25,"sma_120":27.46},{"date":"2024-11-19","open":26.1,"high":26.25,"low":26.1,"close":26.18,"volume":764774,"rsi_14":40.7,"sma_20":28.33,"sma_60":28.26,"sma_120":27.48},{"date":"2024-11-20","open":26.15,"high":26.19,"low":26.05,"close":26.16,"volume":736036,"rsi_14":41.83,"sma_20":28.28,"sma_60":28.27,"sma_120":27.49},{"date":"2024-11-21","open":26.05,"high":26.09,"low":25.95,"close":26.06,"volume":976922,"rsi_14":39.89,"sma_20":28.23,"sma_60":28.27,"sma_120":27.5},{"date":"2024-11-22","open":25.96,"high":26.06,"low":25.96,"close":26.05,"volume":590800,"rsi_14":37.92,"sma_20":28.17,"sma_60":28.28,"sma_120":27.51},{"date":"2024-11-25","open":26.14,"high":26.14,"low":25.98,"close":26.05,"volume":1138487,"rsi_14":29.52,"sma_20":28.11,"sma_60":28.29,"sma_120":27.53},{"date":"2024-11-26","open":26.02,"high":26.03,"low":25.87,"close":25.93,"volume":1517341,"rsi_14":31.31,"sma_20":28.05,"sma_60":28.3,"sma_120":27.53},{"date":"2024-11-27","open":26.12,"high":26.13,"low":25.89,"close":25.99,"volume":1045898,"rsi_14":13.56,"sma_20":28.01,"sma_60":28.31,"sma_120":27.55},{"date":"2024-11-29","open":25.85,"high":26.14,"low":25.85,"close":26.13,"volume":2083061,"rsi_14":26.55,"sma_20":27.98,"sma_60":28.33,"sma_120":27.56},{"date":"2024-12-02","open":26.19,"high":26.28,"low":26.11,"close":26.25,"volume":1772506,"rsi_14":35.29,"sma_20":27.95,"sma_60":28.35,"sma_120":27.57},{"date":"2024-12-03","open":26.2,"high":26.38,"low":26.2,"close":26.37,"volume":1337574,"rsi_14":51.8,"sma_20":27.92,"sma_60":28.37,"sma_120":27.58},{"date":"2024-12-04","open":26.39,"high":26.44,"low":26.34,"close":26.41,"volume":967906,"rsi_14":62.1,"sma_20":27.88,"sma_60":28.4,"sma_120":27.59},{"date":"2024-12-05","open":26.56,"high":26.61,"low":26.54,"close":26.6,"volume":879767,"rsi_14":75.19,"sma_20":27.86,"sma_60":28.42,"sma_120":27.61},{"date":"2024-12-06","open":26.71,"high":26.71,"low":26.55,"close":26.6,"volume":864372,"rsi_14":78.86,"sma_20":27.81,"sma_60":28.44,"sma_120":27.62},{"date":"2024-12-09","open":27.23,"high":27.46,"low":27.23,"close":27.26,"volume":1210411,"rsi_14":84.43,"sma_20":27.82,"sma_60":28.47,"sma_120":27.64},{"date":"2024-12-10","open":26.89,"high":26.92,"low":26.73,"close":26.75,"volume":1011036,"rsi_14":63.8,"sma_20":27.83,"sma_60":28.49,"sma_120":27.65},{"date":"2024-12-11","open":26.74,"high":26.8,"low":26.67,"close":26.79,"volume":1278956,"rsi_14":65.02,"sma_20":27.85,"sma_60":28.51,"sma_120":27.67},{"date":"2024-12-12","open":26.7,"high":26.76,"low":26.59,"close":26.61,"volume":1420503,"rsi_14":62.5,"sma_20":27.88,"sma_60":28.53,"sma_120":27.68},{"date":"2024-12-13","open":26.68,"high":26.68,"low":26.56,"close":26.64,"volume":2218807,"rsi_14":47.54,"sma_20":27.87,"sma_60":28.53,"sma_120":27.69},{"date":"2024-12-16","open":26.52,"high":26.59,"low":26.48,"close":26.52,"volume":987856,"rsi_14":45.74,"sma_20":27.86,"sma_60":28.52,"sma_120":27.69},{"date":"2024-12-17","open":26.32,"high":26.5,"low":26.29,"close":26.48,"volume":1652030,"rsi_14":46.93,"sma_20":27.84,"sma_60":28.51,"sma_120":27.7},{"date":"2024-12-18","open":26.4,"high":26.47,"low":25.82,"close":25.88,"volume":3491548,"rsi_14":38.08,"sma_20":27.79,"sma_60":28.48,"sma_120":27.7},{"date":"2024-12-19","open":26.13,"high":26.18,"low":25.98,"close":25.99,"volume":2063760,"rsi_14":37.57,"sma_20":27.74,"sma_60":28.44,"sma_120":27.7},{"date":"2024-12-20","open":25.98,"high":26.22,"low":25.89,"close":26.12,"volume":1982536,"rsi_14":37.57,"sma_20":27.71,"sma_60":28.4,"sma_120":27.7},{"date":"2024-12-23","open":26.08,"high":26.25,"low":26.04,"close":26.24,"volume":1673696,"rsi_14":37.57,"sma_20":27.68,"sma_60":28.36,"sma_120":27.7},{"date":"2024-12-24","open":26.25,"high":26.34,"low":26.19,"close":26.32,"volume":640162,"rsi_14":38.25,"sma_20":27.66,"sma_60":28.33,"sma_120":27.7},{"date":"2024-12-26","open":26.28,"high":26.32,"low":26.21,"close":26.26,"volume":853626,"rsi_14":33.99,"sma_20":27.63,"sma_60":28.29,"sma_120":27.7},{"date":"2024-12-27","open":26.11,"high":26.19,"low":26.06,"close":26.13,"volume":1265252,"rsi_14":32.79,"sma_20":27.6,"sma_60":28.23,"sma_120":27.7},{"date":"2024-12-30","open":26.06,"high":26.06,"low":25.89,"close":25.95,"volume":1605979,"rsi_14":15.87,"sma_20":27.56,"sma_60":28.19,"sma_120":27.69},{"date":"2024-12-31","open":25.93,"high":26.0,"low":25.85,"close":25.85,"volume":2620895,"rsi_14":18.45,"sma_20":27.5,"sma_60":28.13,"sma_120":27.69},{"date":"2025-01-02","open":25.85,"high":25.95,"low":25.76,"close":25.8,"volume":1383270,"rsi_14":16.91,"sma_20":27.43,"sma_60":28.07,"sma_120":27.68},{"date":"2025-01-03","open":25.94,"high":25.99,"low":25.87,"close":25.97,"volume":2096154,"rsi_14":23.33,"sma_20":27.37,"sma_60":28.03,"sma_120":27.67},{"date":"2025-01-06","open":26.18,"high":26.22,"low":25.94,"close":25.98,"volume":1309270,"rsi_14":32.83,"sma_20":27.3,"sma_60":27.99,"sma_120":27.67},{"date":"2025-01-07","open":26.06,"high":26.06,"low":25.77,"close":25.79,"volume":861018,"rsi_14":31.71,"sma_20":27.22,"sma_60":27.94,"sma_120":27.66},{"date":"2025-01-08","open":25.64,"high":25.67,"low":25.52,"close":25.65,"volume":1368326,"rsi_14":30.23,"sma_20":27.09,"sma_60":27.89,"sma_120":27.66},{"date":"2025-01-10","open":25.28,"high":25.28,"low":25.14,"close":25.19,"volume":1623529,"rsi_14":32.34,"sma_20":26.98,"sma_60":27.84,"sma_120":27.65},{"date":"2025-01-13","open":24.92,"high":25.05,"low":24.85,"close":25.05,"volume":1502306,"rsi_14":26.11,"sma_20":26.85,"sma_60":27.79,"sma_120":27.64},{"date":"2025-01-14","open":25.36,"high":25.37,"low":25.22,"close":25.32,"volume":1095225,"rsi_14":31.19,"sma_20":26.74,"sma_60":27.74,"sma_120":27.64},{"date":"2025-01-15","open":25.54,"high":25.63,"low":25.49,"close":25.59,"volume":955586,"rsi_14":35.62,"sma_20":26.69,"sma_60":27.7,"sma_120":27.64},{"date":"2025-01-16","open":25.7,"high":25.7,"low":25.57,"close":25.57,"volume":1495596,"rsi_14":32.74,"sma_20":26.64,"sma_60":27.65,"sma_120":27.64},{"date":"2025-01-17","open":25.7,"high":25.96,"low":25.68,"close":25.82,"volume":1059698,"rsi_14":40.82,"sma_20":26.6,"sma_60":27.61,"sma_120":27.64},{"date":"2025-01-21","open":25.99,"high":26.07,"low":25.9,"close":26.02,"volume":1031186,"rsi_14":47.83,"sma_20":26.61,"sma_60":27.58,"sma_120":27.64},{"date":"2025-01-22","open":26.03,"high":26.08,"low":25.95,"close":26.05,"volume":800848,"rsi_14":52.32,"sma_20":26.61,"sma_60":27.55,"sma_120":27.65},{"date":"2025-01-23","open":26.03,"high":26.13,"low":25.96,"close":26.13,"volume":1096922,"rsi_14":56.17,"sma_20":26.61,"sma_60":27.52,"sma_120":27.65},{"date":"2025-01-24","open":26.24,"high":26.31,"low":26.14,"close":26.29,"volume":1800841,"rsi_14":60.16,"sma_20":26.62,"sma_60":27.49,"sma_120":27.65},{"date":"2025-01-27","open":25.86,"high":25.95,"low":25.78,"close":25.82,"volume":1538238,"rsi_14":47.29,"sma_20":26.59,"sma_60":27.45,"sma_120":27.66},{"date":"2025-01-28","open":25.84,"high":26.08,"low":25.73,"close":26.08,"volume":1119231,"rsi_14":51.66,"sma_20":26.58,"sma_60":27.42,"sma_120":27.67},{"date":"2025-01-29","open":26.16,"high":26.23,"low":26.01,"close":26.01,"volume":1136782,"rsi_14":53.98,"sma_20":26.58,"sma_60":27.4,"sma_120":27.68},{"date":"2025-01-30","open":26.22,"high":26.53,"low":26.22,"close":26.45,"volume":1311150,"rsi_14":62.81,"sma_20":26.6,"sma_60":27.38,"sma_120":27.69},{"date":"2025-01-31","open":26.46,"high":26.54,"low":26.14,"close":26.17,"volume":1278159,"rsi_14":66.78,"sma_20":26.62,"sma_60":27.36,"sma_120":27.69},{"date":"2025-02-03","open":25.8,"high":26.16,"low":25.78,"close":25.98,"volume":1851707,"rsi_14":65.69,"sma_20":26.63,"sma_60":27.33,"sma_120":27.7},{"date":"2025-02-04","open":26.29,"high":26.51,"low":26.27,"close":26.43,"volume":1006705,"rsi_14":67.59,"sma_20":26.65,"sma_60":27.3,"sma_120":27.7},{"date":"2025-02-05","open":26.31,"high":26.39,"low":26.28,"close":26.31,"volume":1900694,"rsi_14":62.14,"sma_20":26.67,"sma_60":27.28,"sma_120":27.7},{"date":"2025-02-06","open":26.34,"high":26.44,"low":26.34,"close":26.44,"volume":890851,"rsi_14":64.06,"sma_20":26.7,"sma_60":27.24,"sma_120":27.71},{"date":"2025-02-07","open":26.67,"high":26.74,"low":26.42,"close":26.47,"volume":1274796,"rsi_14":61.28,"sma_20":26.75,"sma_60":27.22,"sma_120":27.71},{"date":"2025-02-10","open":26.68,"high":26.74,"low":26.61,"close":26.73,"volume":1056261,"rsi_14":62.05,"sma_20":26.82,"sma_60":27.21,"sma_120":27.71},{"date":"2025-02-11","open":26.54,"high":26.67,"low":26.52,"close":26.59,"volume":715816,"rsi_14":58.73,"sma_20":26.9,"sma_60":27.2,"sma_120":27.71},{"date":"2025-02-12","open":26.58,"high":26.85,"low":26.52,"close":26.78,"volume":935949,"rsi_14":60.24,"sma_20":26.98,"sma_60":27.2,"sma_120":27.72},{"date":"2025-02-13","open":26.55,"high":26.89,"low":26.55,"close":26.88,"volume":908128,"rsi_14":59.5,"sma_20":27.05,"sma_60":27.2,"sma_120":27.72},{"date":"2025-02-14","open":27.03,"high":27.1,"low":26.97,"close":27.08,"volume":1213400,"rsi_14":72.11,"sma_20":27.12,"sma_60":27.21,"sma_120":27.73},{"date":"2025-02-18","open":27.26,"high":27.3,"low":27.18,"close":27.24,"volume":884296,"rsi_14":71.02,"sma_20":27.2,"sma_60":27.21,"sma_120":27.73},{"date":"2025-02-19","open":27.19,"high":27.21,"low":27.1,"close":27.16,"volume":854129,"rsi_14":70.77,"sma_20":27.25,"sma_60":27.22,"sma_120":27.74},{"date":"2025-02-20","open":27.36,"high":27.55,"low":27.29,"close":27.42,"volume":748258,"rsi_14":68.8,"sma_20":27.32,"sma_60":27.23,"sma_120":27.75},{"date":"2025-02-21","open":27.56,"high":27.69,"low":27.31,"close":27.36,"volume":1484619,"rsi_14":75.31,"sma_20":27.39,"sma_60":27.24,"sma_120":27.76},{"date":"2025-02-24","open":27.21,"high":27.21,"low":26.93,"close":26.96,"volume":980133,"rsi_14":68.8,"sma_20":27.42,"sma_60":27.24,"sma_120":27.76},{"date":"2025-02-25","open":27.02,"high":27.02,"low":26.84,"close":26.96,"volume":807188,"rsi_14":62.27,"sma_20":27.48,"sma_60":27.24,"sma_120":27.77},{"date":"2025-02-26","open":27.24,"high":27.38,"low":27.13,"close":27.22,"volume":872485,"rsi_14":69.79,"sma_20":27.54,"sma_60":27.25,"sma_120":27.78},{"date":"2025-02-27","open":27.02,"high":27.05,"low":26.68,"close":26.68,"volume":1607950,"rsi_14":54.51,"sma_20":27.57,"sma_60":27.25,"sma_120":27.78},{"date":"2025-02-28","open":26.3,"high":26.42,"low":26.19,"close":26.37,"volume":1227096,"rsi_14":48.37,"sma_20":27.57,"sma_60":27.24,"sma_120":27.79},{"date":"2025-03-03","open":26.53,"high":26.59,"low":26.08,"close":26.17,"volume":1173501,"rsi_14":40.33,"sma_20":27.57,"sma_60":27.23,"sma_120":27.79},{"date":"2025-03-04","open":26.28,"high":26.59,"low":26.11,"close":26.39,"volume":1040389,"rsi_14":46.75,"sma_20":27.59,"sma_60":27.22,"sma_120":27.79},{"date":"2025-03-05","open":26.82,"high":27.21,"low":26.79,"close":27.18,"volume":3477128,"rsi_14":55.56,"sma_20":27.63,"sma_60":27.22,"sma_120":27.81},{"date":"2025-03-06","open":27.19,"high":27.29,"low":27.02,"close":27.07,"volume":1082441,"rsi_14":52.7,"sma_20":27.67,"sma_60":27.21,"sma_120":27.82},{"date":"2025-03-07","open":27.11,"high":27.26,"low":26.94,"close":27.15,"volume":1480706,"rsi_14":50.98,"sma_20":27.71,"sma_60":27.21,"sma_120":27.82},{"date":"2025-03-10","open":26.76,"high":26.84,"low":26.39,"close":26.58,"volume":796489,"rsi_14":41.5,"sma_20":27.71,"sma_60":27.18,"sma_120":27.83},{"date":"2025-03-11","open":26.78,"high":26.91,"low":26.6,"close":26.77,"volume":1360438,"rsi_14":45.15,"sma_20":27.71,"sma_60":27.17,"sma_120":27.83},{"date":"2025-03-12","open":26.84,"high":26.89,"low":26.67,"close":26.85,"volume":1303577,"rsi_14":42.49,"sma_20":27.73,"sma_60":27.16,"sma_120":27.83},{"date":"2025-03-13","open":26.62,"high":26.85,"low":26.62,"close":26.78,"volume":708827,"rsi_14":42.39,"sma_20":27.73,"sma_60":27.15,"sma_120":27.84},{"date":"2025-03-14","open":27.12,"high":27.27,"low":27.11,"close":27.26,"volume":712743,"rsi_14":53.87,"sma_20":27.75,"sma_60":27.16,"sma_120":27.84},{"date":"2025-03-17","open":27.27,"high":27.7,"low":27.27,"close":27.68,"volume":1012728,"rsi_14":58.43,"sma_20":27.78,"sma_60":27.18,"sma_120":27.85},{"date":"2025-03-18","open":27.64,"high":27.66,"low":27.47,"close":27.57,"volume":1259641,"rsi_14":54.19,"sma_20":27.79,"sma_60":27.2,"sma_120":27.85},{"date":"2025-03-19","open":27.65,"high":27.71,"low":27.51,"close":27.61,"volume":1122062,"rsi_14":62.53,"sma_20":27.82,"sma_60":27.23,"sma_120":27.85},{"date":"2025-03-20","open":27.27,"high":27.41,"low":27.21,"close":27.37,"volume":667464,"rsi_14":63.88,"sma_20":27.81,"sma_60":27.25,"sma_120":27.85},{"date":"2025-03-21","open":27.12,"high":27.25,"low":27.1,"close":27.23,"volume":895333,"rsi_14":64.93,"sma_20":27.81,"sma_60":27.27,"sma_120":27.84},{"date":"2025-03-24","open":27.29,"high":27.38,"low":27.26,"close":27.33,"volume":881527,"rsi_14":63.74,"sma_20":27.83,"sma_60":27.29,"sma_120":27.82},{"date":"2025-03-25","open":27.29,"high":27.38,"low":27.23,"close":27.26,"volume":792287,"rsi_14":51.43,"sma_20":27.84,"sma_60":27.31,"sma_120":27.82},{"date":"2025-03-26","open":27.24,"high":27.29,"low":27.06,"close":27.14,"volume":1078566,"rsi_14":51.25,"sma_20":27.84,"sma_60":27.32,"sma_120":27.8},{"date":"2025-03-27","open":27.17,"high":27.35,"low":27.16,"close":27.29,"volume":712776,"rsi_14":52.43,"sma_20":27.87,"sma_60":27.34,"sma_120":27.79},{"date":"2025-03-28","open":27.07,"high":27.08,"low":26.78,"close":26.8,"volume":765209,"rsi_14":54.12,"sma_20":27.89,"sma_60":27.35,"sma_120":27.77},{"date":"2025-03-31","open":26.57,"high":26.83,"low":26.48,"close":26.76,"volume":1867380,"rsi_14":49.81,"sma_20":27.92,"sma_60":27.37,"sma_120":27.75},{"date":"2025-04-01","open":26.71,"high":26.93,"low":26.68,"close":26.91,"volume":1312739,"rsi_14":51.11,"sma_20":27.95,"sma_60":27.39,"sma_120":27.73},{"date":"2025-04-02","open":26.81,"high":27.0,"low":26.81,"close":26.94,"volume":1399363,"rsi_14":53.01,"sma_20":27.94,"sma_60":27.41,"sma_120":27.72},{"date":"2025-04-03","open":26.38,"high":26.61,"low":26.38,"close":26.43,"volume":2095057,"rsi_14":34.2,"sma_20":27.9,"sma_60":27.41,"sma_120":27.7},{"date":"2025-04-04","open":25.43,"high":25.47,"low":24.68,"close":24.93,"volume":3207917,"rsi_14":12.63,"sma_20":27.79,"sma_60":27.4,"sma_120":27.67},{"date":"2025-04-07","open":23.74,"high":24.77,"low":23.64,"close":23.95,"volume":5251677,"rsi_14":10.23,"sma_20":27.65,"sma_60":27.37,"sma_120":27.63},{"date":"2025-04-08","open":24.64,"high":24.65,"low":23.4,"close":23.66,"volume":3616373,"rsi_14":8.91,"sma_20":27.49,"sma_60":27.34,"sma_120":27.59},{"date":"2025-04-09","open":23.78,"high":25.27,"low":23.62,"close":25.21,"volume":4014764,"rsi_14":32.27,"sma_20":27.41,"sma_60":27.35,"sma_120":27.57},{"date":"2025-04-10","open":25.06,"high":25.06,"low":24.43,"close":24.83,"volume":2413662,"rsi_14":31.09,"sma_20":27.31,"sma_60":27.34,"sma_120":27.54},{"date":"2025-04-11","open":25.21,"high":25.62,"low":25.08,"close":25.59,"volume":5045421,"rsi_14":37.5,"sma_20":27.22,"sma_60":27.34,"sma_120":27.52},{"date":"2025-04-14","open":25.71,"high":25.99,"low":25.69,"close":25.8,"volume":1698456,"rsi_14":39.78,"sma_20":27.12,"sma_60":27.34,"sma_120":27.5},{"date":"2025-04-15","open":25.89,"high":25.95,"low":25.8,"close":25.82,"volume":836090,"rsi_14":40.61,"sma_20":27.04,"sma_60":27.34,"sma_120":27.48},{"date":"2025-04-16","open":25.61,"high":25.77,"low":25.42,"close":25.52,"volume":1128449,"rsi_14":37.7,"sma_20":26.93,"sma_60":27.33,"sma_120":27.46},{"date":"2025-04-17","open":25.76,"high":25.93,"low":25.74,"close":25.76,"volume":911214,"rsi_14":42.52,"sma_20":26.84,"sma_60":27.33,"sma_120":27.44},{"date":"2025-04-21","open":25.88,"high":25.88,"low":25.55,"close":25.72,"volume":1473344,"rsi_14":42.52,"sma_20":26.77,"sma_60":27.32,"sma_120":27.42},{"date":"2025-04-22","open":25.95,"high":26.29,"low":25.95,"close":26.13,"volume":1330978,"rsi_14":44.61,"sma_20":26.71,"sma_60":27.32,"sma_120":27.4},{"date":"2025-04-23","open":26.51,"high":26.67,"low":26.35,"close":26.38,"volume":709804,"rsi_14":46.27,"sma_20":26.66,"sma_60":27.33,"sma_120":27.39},{"date":"2025-04-24","open":26.48,"high":26.75,"low":26.46,"close":26.71,"volume":450114,"rsi_14":51.94,"sma_20":26.64,"sma_60":27.34,"sma_120":27.38},{"date":"2025-04-25","open":26.53,"high":26.64,"low":26.46,"close":26.64,"volume":574047,"rsi_14":64.67,"sma_20":26.6,"sma_60":27.35,"sma_120":27.37},{"date":"2025-04-28","open":26.65,"high":26.75,"low":26.58,"close":26.69,"volume":724437,"rsi_14":78.02,"sma_20":26.6,"sma_60":27.35,"sma_120":27.37},{"date":"2025-04-29","open":26.7,"high":26.81,"low":26.7,"close":26.76,"volume":786479,"rsi_14":83.02,"sma_20":26.6,"sma_60":27.36,"sma_120":27.36},{"date":"2025-04-30","open":26.76,"high":26.88,"low":26.62,"close":26.82,"volume":1186988,"rsi_14":75.15,"sma_20":26.59,"sma_60":27.38,"sma_120":27.35},{"date":"2025-05-01","open":26.96,"high":26.96,"low":26.81,"close":26.84,"volume":674214,"rsi_14":85.32,"sma_20":26.59,"sma_60":27.39,"sma_120":27.34},{"date":"2025-05-02","open":27.6,"high":27.63,"low":27.47,"close":27.57,"volume":831747,"rsi_14":85.17,"sma_20":26.65,"sma_60":27.41,"sma_120":27.34},{"date":"2025-05-05","open":27.78,"high":27.87,"low":27.74,"close":27.74,"volume":825091,"rsi_14":84.97,"sma_20":26.79,"sma_60":27.43,"sma_120":27.34},{"date":"2025-05-06","open":27.58,"high":27.73,"low":27.55,"close":27.63,"volume":676032,"rsi_14":81.42,"sma_20":26.98,"sma_60":27.45,"sma_120":27.33},{"date":"2025-05-07","open":27.41,"high":27.41,"low":27.23,"close":27.29,"volume":792152,"rsi_14":80.33,"sma_20":27.17,"sma_60":27.46,"sma_120":27.33},{"date":"2025-05-08","open":27.41,"high":27.42,"low":27.24,"close":27.24,"volume":566534,"rsi_14":77.14,"sma_20":27.27,"sma_60":27.47,"sma_120":27.33},{"date":"2025-05-09","open":27.54,"high":27.61,"low":27.41,"close":27.46,"volume":636138,"rsi_14":79.93,"sma_20":27.41,"sma_60":27.48,"sma_120":27.34},{"date":"2025-05-12","open":28.15,"high":28.15,"low":27.99,"close":28.13,"volume":609432,"rsi_14":81.6,"sma_20":27.54,"sma_60":27.5,"sma_120":27.35},{"date":"2025-05-13","open":27.97,"high":28.25,"low":27.91,"close":28.17,"volume":841080,"rsi_14":80.26,"sma_20":27.66,"sma_60":27.52,"sma_120":27.36},{"date":"2025-05-14","open":28.38,"high":28.44,"low":28.31,"close":28.38,"volume":673982,"rsi_14":79.45,"sma_20":27.79,"sma_60":27.54,"sma_120":27.38},{"date":"2025-05-15","open":28.31,"high":28.34,"low":28.18,"close":28.34,"volume":613792,"rsi_14":80.56,"sma_20":27.94,"sma_60":27.56,"sma_120":27.39},{"date":"2025-05-16","open":28.3,"high":28.34,"low":28.21,"close":28.34,"volume":774694,"rsi_14":80.14,"sma_20":28.07,"sma_60":27.58,"sma_120":27.4},{"date":"2025-05-19","open":28.15,"high":28.42,"low":28.11,"close":28.42,"volume":594205,"rsi_14":80.21,"sma_20":28.21,"sma_60":27.6,"sma_120":27.42},{"date":"2025-05-20","open":28.28,"high":28.37,"low":28.26,"close":28.37,"volume":1339609,"rsi_14":78.37,"sma_20":28.33,"sma_60":27.62,"sma_120":27.43},{"date":"2025-05-21","open":28.44,"high":28.53,"low":28.25,"close":28.3,"volume":609551,"rsi_14":76.04,"sma_20":28.43,"sma_60":27.64,"sma_120":27.44},{"date":"2025-05-22","open":28.18,"high":28.3,"low":28.14,"close":28.21,"volume":517549,"rsi_14":64.86,"sma_20":28.5,"sma_60":27.66,"sma_120":27.46},{"date":"2025-05-23","open":28.14,"high":28.37,"low":28.1,"close":28.33,"volume":669593,"rsi_14":64.06,"sma_20":28.59,"sma_60":27.69,"sma_120":27.47},{"date":"2025-05-27","open":28.19,"high":28.26,"low":28.12,"close":28.23,"volume":643903,"rsi_14":64.35,"sma_20":28.67,"sma_60":27.72,"sma_120":27.48},{"date":"2025-05-28","open":28.11,"high":28.12,"low":28.02,"close":28.05,"volume":583748,"rsi_14":69.85,"sma_20":28.74,"sma_60":27.75,"sma_120":27.49},{"date":"2025-05-29","open":28.28,"high":28.28,"low":28.05,"close":28.15,"volume":907599,"rsi_14":73.04,"sma_20":28.8,"sma_60":27.78,"sma_120":27.5},{"date":"2025-05-30","open":27.92,"high":27.92,"low":27.64,"close":27.78,"volume":1291278,"rsi_14":57.53,"sma_20":28.85,"sma_60":27.79,"sma_120":27.5},{"date":"2025-06-02","open":27.89,"high":27.99,"low":27.79,"close":27.99,"volume":1061248,"rsi_14":45.93,"sma_20":28.87,"sma_60":27.81,"sma_120":27.51},{"date":"2025-06-03","open":27.99,"high":28.04,"low":27.9,"close":28.02,"volume":920196,"rsi_14":45.61,"sma_20":28.89,"sma_60":27.82,"sma_120":27.52},{"date":"2025-06-04","open":28.27,"high":28.36,"low":28.21,"close":28.32,"volume":1872626,"rsi_14":48.33,"sma_20":28.93,"sma_60":27.85,"sma_120":27.52},{"date":"2025-06-05","open":28.52,"high":28.54,"low":28.34,"close":28.39,"volume":994978,"rsi_14":51.37,"sma_20":28.98,"sma_60":27.88,"sma_120":27.53},{"date":"2025-06-06","open":28.42,"high":28.54,"low":28.39,"close":28.54,"volume":624958,"rsi_14":55.05,"sma_20":29.05,"sma_60":27.91,"sma_120":27.53},{"date":"2025-06-09","open":28.63,"high":28.77,"low":28.61,"close":28.73,"volume":602983,"rsi_14":57.62,"sma_20":29.11,"sma_60":27.94,"sma_120":27.55},{"date":"2025-06-10","open":28.89,"high":28.95,"low":28.79,"close":28.95,"volume":824911,"rsi_14":63.0,"sma_20":29.16,"sma_60":27.97,"sma_120":27.57},{"date":"2025-06-11","open":29.07,"high":29.08,"low":28.95,"close":28.99,"volume":1122425,"rsi_14":66.07,"sma_20":29.2,"sma_60":28.0,"sma_120":27.59},{"date":"2025-06-12","open":28.94,"high":29.02,"low":28.88,"close":29.02,"volume":858853,"rsi_14":69.27,"sma_20":29.23,"sma_60":28.02,"sma_120":27.61},{"date":"2025-06-13","open":28.54,"high":28.66,"low":28.49,"close":28.58,"volume":582051,"rsi_14":54.98,"sma_20":29.24,"sma_60":28.04,"sma_120":27.63},{"date":"2025-06-16","open":28.85,"high":29.02,"low":28.85,"close":28.88,"volume":583345,"rsi_14":62.36,"sma_20":29.27,"sma_60":28.06,"sma_120":27.66},{"date":"2025-06-17","open":28.68,"high":28.72,"low":28.48,"close":28.53,"volume":707286,"rsi_14":58.48,"sma_20":29.28,"sma_60":28.09,"sma_120":27.68},{"date":"2025-06-18","open":28.48,"high":28.54,"low":28.38,"close":28.44,"volume":739611,"rsi_14":55.21,"sma_20":29.28,"sma_60":28.1,"sma_120":27.7},{"date":"2025-06-20","open":28.53,"high":28.53,"low":28.17,"close":28.19,"volume":743317,"rsi_14":57.61,"sma_20":29.27,"sma_60":28.12,"sma_120":27.71},{"date":"2025-06-23","open":28.19,"high":28.43,"low":28.12,"close":28.39,"volume":902989,"rsi_14":57.45,"sma_20":29.28,"sma_60":28.14,"sma_120":27.73},{"date":"2025-06-24","open":28.75,"high":29.05,"low":28.75,"close":29.05,"volume":1233883,"rsi_14":65.59,"sma_20":29.32,"sma_60":28.17,"sma_120":27.76},{"date":"2025-06-25","open":29.09,"high":29.12,"low":29.02,"close":29.1,"volume":1601034,"rsi_14":62.26,"sma_20":29.36,"sma_60":28.21,"sma_120":27.78},{"date":"2025-06-26","open":29.19,"high":29.37,"low":29.18,"close":29.33,"volume":1372369,"rsi_14":64.22,"sma_20":29.43,"sma_60":28.25,"sma_120":27.81},{"date":"2025-06-27","open":29.26,"high":29.32,"low":29.18,"close":29.26,"volume":1402965,"rsi_14":61.13,"sma_20":29.48,"sma_60":28.29,"sma_120":27.84},{"date":"2025-06-30","open":29.18,"high":29.32,"low":29.08,"close":29.29,"volume":1721321,"rsi_14":58.94,"sma_20":29.56,"sma_60":28.33,"sma_120":27.87},{"date":"2025-07-01","open":29.35,"high":29.44,"low":29.32,"close":29.4,"volume":910133,"rsi_14":57.39,"sma_20":29.63,"sma_60":28.38,"sma_120":27.9},{"date":"2025-07-02","open":29.29,"high":29.5,"low":29.26,"close":29.49,"volume":990620,"rsi_14":58.11,"sma_20":29.7,"sma_60":28.46,"sma_120":27.93},{"date":"2025-07-03","open":29.54,"high":29.62,"low":29.49,"close":29.61,"volume":988652,"rsi_14":59.34,"sma_20":29.77,"sma_60":28.56,"sma_120":27.96},{"date":"2025-07-07","open":29.36,"high":29.45,"low":29.22,"close":29.28,"volume":809589,"rsi_14":61.77,"sma_20":29.81,"sma_60":28.65,"sma_120":28.0},{"date":"2025-07-08","open":29.41,"high":29.42,"low":29.32,"close":29.4,"volume":603822,"rsi_14":59.12,"sma_20":29.86,"sma_60":28.73,"sma_120":28.04},{"date":"2025-07-09","open":29.39,"high":29.39,"low":29.26,"close":29.32,"volume":566419,"rsi_14":65.85,"sma_20":29.88,"sma_60":28.8,"sma_120":28.07},{"date":"2025-07-10","open":29.4,"high":29.41,"low":29.26,"close":29.4,"volume":610151,"rsi_14":69.39,"sma_20":29.91,"sma_60":28.87,"sma_120":28.1},{"date":"2025-07-11","open":29.38,"high":29.38,"low":29.3,"close":29.34,"volume":422915,"rsi_14":75.56,"sma_20":29.92,"sma_60":28.93,"sma_120":28.13},{"date":"2025-07-14","open":29.3,"high":29.41,"low":29.29,"close":29.41,"volume":3712660,"rsi_14":73.93,"sma_20":29.94,"sma_60":28.99,"sma_120":28.17},{"date":"2025-07-15","open":29.64,"high":29.67,"low":29.53,"close":29.6,"volume":1526118,"rsi_14":66.26,"sma_20":29.99,"sma_60":29.06,"sma_120":28.2},{"date":"2025-07-16","open":29.58,"high":29.77,"low":29.5,"close":29.75,"volume":1691057,"rsi_14":68.93,"sma_20":30.03,"sma_60":29.13,"sma_120":28.23},{"date":"2025-07-17","open":29.73,"high":29.94,"low":29.73,"close":29.94,"volume":1311836,"rsi_14":68.21,"sma_20":30.1,"sma_60":29.2,"sma_120":28.26},{"date":"2025-07-18","open":30.03,"high":30.08,"low":29.88,"close":29.88,"volume":611332,"rsi_14":68.6,"sma_20":30.18,"sma_60":29.26,"sma_120":28.29},{"date":"2025-07-21","open":29.99,"high":30.18,"low":29.96,"close":30.08,"volume":929037,"rsi_14":71.43,"sma_20":30.27,"sma_60":29.32,"sma_120":28.33},{"date":"2025-07-22","open":30.03,"high":30.13,"low":29.91,"close":30.11,"volume":1073771,"rsi_14":70.17,"sma_20":30.36,"sma_60":29.38,"sma_120":28.36},{"date":"2025-07-23","open":30.27,"high":30.43,"low":30.27,"close":30.43,"volume":1934357,"rsi_14":73.53,"sma_20":30.43,"sma_60":29.45,"sma_120":28.4},{"date":"2025-07-24","open":30.33,"high":30.38,"low":30.23,"close":30.23,"volume":1217971,"rsi_14":65.09,"sma_20":30.49,"sma_60":29.51,"sma_120":28.43},{"date":"2025-07-25","open":30.1,"high":30.19,"low":30.04,"close":30.17,"volume":829578,"rsi_14":75.0,"sma_20":30.53,"sma_60":29.56,"sma_120":28.46},{"date":"2025-07-28","open":30.06,"high":30.06,"low":29.92,"close":29.98,"volume":924717,"rsi_14":65.63,"sma_20":30.57,"sma_60":29.62,"sma_120":28.5},{"date":"2025-07-29","open":30.02,"high":30.05,"low":29.93,"close":29.98,"volume":776211,"rsi_14":68.48,"sma_20":30.6,"sma_60":29.67,"sma_120":28.53},{"date":"2025-07-30","open":29.81,"high":29.9,"low":29.69,"close":29.73,"volume":1415190,"rsi_14":58.42,"sma_20":30.62,"sma_60":29.71,"sma_120":28.56},{"date":"2025-07-31","open":29.7,"high":29.73,"low":29.55,"close":29.57,"volume":1610693,"rsi_14":55.66,"sma_20":30.62,"sma_60":29.74,"sma_120":28.58},{"date":"2025-08-01","open":29.52,"high":29.54,"low":29.35,"close":29.47,"volume":1416151,"rsi_14":51.63,"sma_20":30.62,"sma_60":29.77,"sma_120":28.61},{"date":"2025-08-04","open":29.75,"high":29.79,"low":29.64,"close":29.71,"volume":1668853,"rsi_14":52.51,"sma_20":30.64,"sma_60":29.81,"sma_120":28.63},{"date":"2025-08-05","open":29.86,"high":29.93,"low":29.77,"close":29.83,"volume":897347,"rsi_14":52.07,"sma_20":30.66,"sma_60":29.86,"sma_120":28.66},{"date":"2025-08-06","open":29.89,"high":29.98,"low":29.8,"close":29.95,"volume":1413029,"rsi_14":50.24,"sma_20":30.69,"sma_60":29.9,"sma_120":28.69},{"date":"2025-08-07","open":30.26,"high":30.31,"low":30.12,"close":30.22,"volume":1083557,"rsi_14":57.58,"sma_20":30.74,"sma_60":29.93,"sma_120":28.72},{"date":"2025-08-08","open":30.12,"high":30.15,"low":30.07,"close":30.14,"volume":1288432,"rsi_14":51.6,"sma_20":30.78,"sma_60":29.97,"sma_120":28.74},{"date":"2025-08-11","open":30.16,"high":30.19,"low":30.05,"close":30.09,"volume":1081736,"rsi_14":49.77,"sma_20":30.81,"sma_60":29.99,"sma_120":28.77},{"date":"2025-08-12","open":30.21,"high":30.45,"low":30.18,"close":30.45,"volume":803302,"rsi_14":50.67,"sma_20":30.86,"sma_60":30.03,"sma_120":28.8},{"date":"2025-08-13","open":30.74,"high":30.83,"low":30.73,"close":30.79,"volume":1434846,"rsi_14":62.08,"sma_20":30.91,"sma_60":30.07,"sma_120":28.82},{"date":"2025-08-14","open":30.45,"high":30.51,"low":30.36,"close":30.45,"volume":2820595,"rsi_14":55.39,"sma_20":30.94,"sma_60":30.11,"sma_120":28.85},{"date":"2025-08-15","open":30.54,"high":30.58,"low":30.48,"close":30.55,"volume":1566197,"rsi_14":61.39,"sma_20":30.97,"sma_60":30.14,"sma_120":28.88},{"date":"2025-08-18","open":30.71,"high":30.75,"low":30.67,"close":30.75,"volume":1197170,"rsi_14":64.16,"sma_20":31.01,"sma_60":30.18,"sma_120":28.91},{"date":"2025-08-19","open":30.68,"high":30.7,"low":30.49,"close":30.53,"volume":564192,"rsi_14":65.09,"sma_20":31.03,"sma_60":30.22,"sma_120":28.94},{"date":"2025-08-20","open":30.48,"high":30.52,"low":30.33,"close":30.51,"volume":1389055,"rsi_14":68.58,"sma_20":31.03,"sma_60":30.26,"sma_120":28.97},{"date":"2025-08-21","open":30.42,"high":30.5,"low":30.41,"close":30.48,"volume":632314,"rsi_14":70.47,"sma_20":31.05,"sma_60":30.3,"sma_120":29.01},{"date":"2025-08-22","open":30.6,"high":31.01,"low":30.56,"close":31.0,"volume":1595291,"rsi_14":73.5,"sma_20":31.09,"sma_60":30.35,"sma_120":29.05},{"date":"2025-08-25","open":30.95,"high":31.05,"low":30.85,"close":30.85,"volume":1676153,"rsi_14":68.42,"sma_20":31.13,"sma_60":30.39,"sma_120":29.09},{"date":"2025-08-26","open":30.84,"high":30.87,"low":30.76,"close":30.8,"volume":668143,"rsi_14":65.83,"sma_20":31.18,"sma_60":30.45,"sma_120":29.12},{"date":"2025-08-27","open":30.46,"high":30.58,"low":30.42,"close":30.58,"volume":1106187,"rsi_14":56.78,"sma_20":31.22,"sma_60":30.49,"sma_120":29.15},{"date":"2025-08-28","open":30.53,"high":30.68,"low":30.48,"close":30.68,"volume":687282,"rsi_14":60.0,"sma_20":31.28,"sma_60":30.54,"sma_120":29.18},{"date":"2025-08-29","open":30.51,"high":30.59,"low":30.45,"close":30.56,"volume":1433886,"rsi_14":58.51,"sma_20":31.33,"sma_60":30.57,"sma_120":29.21},{"date":"2025-09-02","open":30.3,"high":30.57,"low":30.28,"close":30.57,"volume":2239461,"rsi_14":52.44,"sma_20":31.38,"sma_60":30.61,"sma_120":29.25},{"date":"2025-09-03","open":30.61,"high":30.65,"low":30.54,"close":30.64,"volume":1600499,"rsi_14":46.33,"sma_20":31.42,"sma_60":30.65,"sma_120":29.28},{"date":"2025-09-04","open":30.39,"high":30.5,"low":30.31,"close":30.5,"volume":1315251,"rsi_14":51.27,"sma_20":31.45,"sma_60":30.68,"sma_120":29.31},{"date":"2025-09-05","open":30.88,"high":30.98,"low":30.72,"close":30.89,"volume":1675868,"rsi_14":57.71,"sma_20":31.48,"sma_60":30.71,"sma_120":29.34},{"date":"2025-09-08","open":31.03,"high":31.17,"low":30.97,"close":31.17,"volume":1490136,"rsi_14":59.32,"sma_20":31.54,"sma_60":30.74,"sma_120":29.37},{"date":"2025-09-09","open":31.23,"high":31.34,"low":31.22,"close":31.28,"volume":1607503,"rsi_14":67.11,"sma_20":31.6,"sma_60":30.78,"sma_120":29.4},{"date":"2025-09-10","open":31.46,"high":31.54,"low":31.4,"close":31.43,"volume":1486350,"rsi_14":69.75,"sma_20":31.65,"sma_60":30.83,"sma_120":29.43},{"date":"2025-09-11","open":31.59,"high":31.84,"low":31.59,"close":31.8,"volume":1460734,"rsi_14":74.82,"sma_20":31.7,"sma_60":30.88,"sma_120":29.47},{"date":"2025-09-12","open":31.82,"high":31.83,"low":31.73,"close":31.77,"volume":1123842,"rsi_14":67.56,"sma_20":31.77,"sma_60":30.94,"sma_120":29.51},{"date":"2025-09-15","open":31.94,"high":32.01,"low":31.91,"close":32.01,"volume":1008263,"rsi_14":75.32,"sma_20":31.84,"sma_60":31.0,"sma_120":29.55},{"date":"2025-09-16","open":32.08,"high":32.23,"low":32.04,"close":32.21,"volume":1698601,"rsi_14":78.88,"sma_20":31.92,"sma_60":31.07,"sma_120":29.59},{"date":"2025-09-17","open":32.39,"high":32.61,"low":32.25,"close":32.39,"volume":2008510,"rsi_14":87.8,"sma_20":32.01,"sma_60":31.13,"sma_120":29.64},{"date":"2025-09-18","open":32.18,"high":32.27,"low":32.08,"close":32.26,"volume":1620540,"rsi_14":82.73,"sma_20":32.1,"sma_60":31.19,"sma_120":29.68},{"date":"2025-09-19","open":32.26,"high":32.3,"low":32.17,"close":32.22,"volume":2338121,"rsi_14":85.48,"sma_20":32.19,"sma_60":31.24,"sma_120":29.73},{"date":"2025-09-22","open":32.22,"high":32.31,"low":32.16,"close":32.28,"volume":1245355,"rsi_14":85.77,"sma_20":32.26,"sma_60":31.29,"sma_120":29.77},{"date":"2025-09-23","open":32.3,"high":32.43,"low":32.26,"close":32.29,"volume":1303432,"rsi_14":85.42,"sma_20":32.33,"sma_60":31.34,"sma_120":29.82},{"date":"2025-09-24","open":32.31,"high":32.38,"low":32.21,"close":32.25,"volume":1668797,"rsi_14":89.13,"sma_20":32.41,"sma_60":31.39,"sma_120":29.86},{"date":"2025-09-25","open":32.08,"high":32.14,"low":31.96,"close":32.1,"volume":2279845,"rsi_14":80.1,"sma_20":32.48,"sma_60":31.44,"sma_120":29.91},{"date":"2025-09-26","open":31.88,"high":32.04,"low":31.84,"close":32.04,"volume":1635845,"rsi_14":74.32,"sma_20":32.55,"sma_60":31.48,"sma_120":29.97},{"date":"2025-09-29","open":32.28,"high":32.41,"low":32.25,"close":32.29,"volume":1040536,"rsi_14":76.26,"sma_20":32.64,"sma_60":31.53,"sma_120":30.04},{"date":"2025-09-30","open":32.39,"high":32.47,"low":32.33,"close":32.43,"volume":3474577,"rsi_14":76.14,"sma_20":32.74,"sma_60":31.58,"sma_120":30.12},{"date":"2025-10-01","open":32.53,"high":32.65,"low":32.52,"close":32.63,"volume":1918391,"rsi_14":73.74,"sma_20":32.84,"sma_60":31.64,"sma_120":30.18},{"date":"2025-10-02","open":32.85,"high":32.86,"low":32.61,"close":32.73,"volume":1273389,"rsi_14":76.76,"sma_20":32.95,"sma_60":31.7,"sma_120":30.25},{"date":"2025-10-03","open":32.84,"high":32.88,"low":32.7,"close":32.8,"volume":1607237,"rsi_14":74.25,"sma_20":33.05,"sma_60":31.76,"sma_120":30.31},{"date":"2025-10-06","open":32.82,"high":32.95,"low":32.81,"close":32.9,"volume":1470992,"rsi_14":72.61,"sma_20":33.14,"sma_60":31.82,"sma_120":30.37},{"date":"2025-10-07","open":33.04,"high":33.04,"low":32.68,"close":32.73,"volume":1922843,"rsi_14":61.15,"sma_20":33.22,"sma_60":31.88,"sma_120":30.43},{"date":"2025-10-08","open":32.79,"high":32.93,"low":32.75,"close":32.93,"volume":1411083,"rsi_14":70.91,"sma_20":33.29,"sma_60":31.93,"sma_120":30.5},{"date":"2025-10-09","open":32.97,"high":32.97,"low":32.54,"close":32.62,"volume":1259858,"rsi_14":60.62,"sma_20":33.34,"sma_60":31.98,"sma_120":30.55},{"date":"2025-10-10","open":32.59,"high":32.64,"low":31.36,"close":31.44,"volume":2510515,"rsi_14":35.92,"sma_20":33.32,"sma_60":32.01,"sma_120":30.6},{"date":"2025-10-13","open":32.31,"high":32.44,"low":32.17,"close":32.34,"volume":1738181,"rsi_14":50.62,"sma_20":33.34,"sma_60":32.05,"sma_120":30.66},{"date":"2025-10-14","open":31.84,"high":32.26,"low":31.8,"close":32.06,"volume":1451619,"rsi_14":47.65,"sma_20":33.33,"sma_60":32.08,"sma_120":30.7},{"date":"2025-10-15","open":32.52,"high":32.63,"low":32.34,"close":32.54,"volume":1315908,"rsi_14":55.0,"sma_20":33.34,"sma_60":32.13,"sma_120":30.75},{"date":"2025-10-16","open":32.71,"high":32.85,"low":32.55,"close":32.65,"volume":1374112,"rsi_14":56.77,"sma_20":33.36,"sma_60":32.16,"sma_120":30.8},{"date":"2025-10-17","open":32.38,"high":32.65,"low":32.34,"close":32.57,"volume":2150476,"rsi_14":53.24,"sma_20":33.37,"sma_60":32.2,"sma_120":30.86},{"date":"2025-10-20","open":32.75,"high":33.02,"low":32.72,"close":32.95,"volume":1644925,"rsi_14":55.72,"sma_20":33.41,"sma_60":32.25,"sma_120":30.91},{"date":"2025-10-21","open":32.77,"high":32.79,"low":32.64,"close":32.64,"volume":1521812,"rsi_14":50.1,"sma_20":33.43,"sma_60":32.3,"sma_120":30.96},{"date":"2025-10-22","open":32.69,"high":32.82,"low":32.45,"close":32.62,"volume":2370334,"rsi_14":48.84,"sma_20":33.45,"sma_60":32.34,"sma_120":31.01},{"date":"2025-10-23","open":32.75,"high":32.93,"low":32.73,"close":32.86,"volume":2403917,"rsi_14":50.71,"sma_20":33.49,"sma_60":32.4,"sma_120":31.05},{"date":"2025-10-24","open":33.04,"high":33.09,"low":32.98,"close":33.03,"volume":1581702,"rsi_14":51.3,"sma_20":33.54,"sma_60":32.46,"sma_120":31.1},{"date":"2025-10-27","open":33.25,"high":33.33,"low":33.2,"close":33.33,"volume":1077454,"rsi_14":56.05,"sma_20":33.59,"sma_60":32.52,"sma_120":31.15},{"date":"2025-10-28","open":33.14,"high":33.34,"low":33.11,"close":33.3,"volume":1197589,"rsi_14":53.85,"sma_20":33.63,"sma_60":32.58,"sma_120":31.2},{"date":"2025-10-29","open":33.54,"high":33.56,"low":33.27,"close":33.4,"volume":1892131,"rsi_14":58.47,"sma_20":33.67,"sma_60":32.64,"sma_120":31.25},{"date":"2025-10-30","open":33.06,"high":33.2,"low":33.01,"close":33.06,"volume":1929073,"rsi_14":71.69,"sma_20":33.69,"sma_60":32.7,"sma_120":31.3},{"date":"2025-10-31","open":32.95,"high":32.96,"low":32.78,"close":32.9,"volume":1942322,"rsi_14":59.42,"sma_20":33.7,"sma_60":32.74,"sma_120":31.34},{"date":"2025-11-03","open":32.99,"high":33.01,"low":32.83,"close":32.99,"volume":1441588,"rsi_14":66.67,"sma_20":33.7,"sma_60":32.79,"sma_120":31.38},{"date":"2025-11-04","open":32.59,"high":32.75,"low":32.52,"close":32.54,"volume":2281258,"rsi_14":50.0,"sma_20":33.69,"sma_60":32.83,"sma_120":31.41},{"date":"2025-11-05","open":32.6,"high":32.89,"low":32.6,"close":32.82,"volume":1747500,"rsi_14":52.98,"sma_20":33.69,"sma_60":32.88,"sma_120":31.45},{"date":"2025-11-06","open":32.89,"high":32.95,"low":32.6,"close":32.69,"volume":1897587,"rsi_14":51.95,"sma_20":33.69,"sma_60":32.91,"sma_120":31.49},{"date":"2025-11-07","open":32.51,"high":32.66,"low":32.29,"close":32.65,"volume":1814372,"rsi_14":44.32,"sma_20":33.75,"sma_60":32.95,"sma_120":31.53},{"date":"2025-11-10","open":33.03,"high":33.14,"low":32.9,"close":33.12,"volume":1269606,"rsi_14":58.48,"sma_20":33.79,"sma_60":32.99,"sma_120":31.57},{"date":"2025-11-11","open":33.13,"high":33.24,"low":33.07,"close":33.17,"volume":1310481,"rsi_14":59.59,"sma_20":33.85,"sma_60":33.03,"sma_120":31.61},{"date":"2025-11-12","open":33.19,"high":33.19,"low":33.07,"close":33.16,"volume":1655042,"rsi_14":55.6,"sma_20":33.88,"sma_60":33.08,"sma_120":31.65},{"date":"2025-11-13","open":33.17,"high":33.26,"low":32.77,"close":32.83,"volume":2109693,"rsi_14":46.48,"sma_20":33.89,"sma_60":33.12,"sma_120":31.69},{"date":"2025-11-14","open":32.63,"high":33.02,"low":32.59,"close":32.85,"volume":2297918,"rsi_14":40.39,"sma_20":33.9,"sma_60":33.16,"sma_120":31.73},{"date":"2025-11-17","open":32.59,"high":32.78,"low":32.38,"close":32.48,"volume":2332251,"rsi_14":35.52,"sma_20":33.88,"sma_60":33.18,"sma_120":31.77},{"date":"2025-11-18","open":32.26,"high":32.48,"low":32.15,"close":32.37,"volume":3683799,"rsi_14":31.85,"sma_20":33.87,"sma_60":33.21,"sma_120":31.8},{"date":"2025-11-19","open":32.31,"high":32.46,"low":32.17,"close":32.3,"volume":2104823,"rsi_14":35.23,"sma_20":33.85,"sma_60":33.23,"sma_120":31.84},{"date":"2025-11-20","open":32.57,"high":32.61,"low":31.89,"close":31.91,"volume":1939289,"rsi_14":32.29,"sma_20":33.8,"sma_60":33.26,"sma_120":31.87},{"date":"2025-11-21","open":31.64,"high":31.96,"low":31.47,"close":31.85,"volume":3100234,"rsi_14":29.47,"sma_20":33.74,"sma_60":33.28,"sma_120":31.91},{"date":"2025-11-24","open":31.91,"high":32.16,"low":31.91,"close":32.14,"volume":1438217,"rsi_14":42.38,"sma_20":33.68,"sma_60":33.3,"sma_120":31.94},{"date":"2025-11-25","open":32.17,"high":32.29,"low":31.97,"close":32.28,"volume":1674213,"rsi_14":38.98,"sma_20":33.63,"sma_60":33.33,"sma_120":31.97},{"date":"2025-11-26","open":32.38,"high":32.49,"low":32.31,"close":32.45,"volume":1599729,"rsi_14":45.14,"sma_20":33.58,"sma_60":33.36,"sma_120":32.0},{"date":"2025-11-28","open":32.48,"high":32.57,"low":32.43,"close":32.57,"volume":722220,"rsi_14":48.5,"sma_20":33.55,"sma_60":33.4,"sma_120":32.04},{"date":"2025-12-01","open":32.46,"high":32.62,"low":32.44,"close":32.54,"volume":1701759,"rsi_14":36.65,"sma_20":33.53,"sma_60":33.43,"sma_120":32.07},{"date":"2025-12-02","open":32.48,"high":32.48,"low":32.31,"close":32.46,"volume":2546652,"rsi_14":33.78,"sma_20":33.51,"sma_60":33.45,"sma_120":32.1},{"date":"2025-12-03","open":32.33,"high":32.43,"low":32.27,"close":32.42,"volume":1254001,"rsi_14":33.33,"sma_20":33.5,"sma_60":33.47,"sma_120":32.13},{"date":"2025-12-04","open":32.53,"high":32.53,"low":32.39,"close":32.48,"volume":1514640,"rsi_14":41.09,"sma_20":33.48,"sma_60":33.49,"sma_120":32.16},{"date":"2025-12-05","open":32.73,"high":32.83,"low":32.53,"close":32.56,"volume":2582353,"rsi_14":42.79,"sma_20":33.48,"sma_60":33.5,"sma_120":32.19},{"date":"2025-12-08","open":32.59,"high":32.59,"low":32.37,"close":32.48,"volume":2307623,"rsi_14":49.72,"sma_20":33.47,"sma_60":33.51,"sma_120":32.22},{"date":"2025-12-09","open":32.29,"high":32.41,"low":32.26,"close":32.4,"volume":2201752,"rsi_14":50.86,"sma_20":33.43,"sma_60":33.52,"sma_120":32.26},{"date":"2025-12-10","open":32.48,"high":32.73,"low":32.4,"close":32.67,"volume":2161088,"rsi_14":59.69,"sma_20":33.41,"sma_60":33.53,"sma_120":32.3},{"date":"2025-12-11","open":32.48,"high":32.59,"low":32.34,"close":32.59,"volume":2928763,"rsi_14":45.88,"sma_20":33.33,"sma_60":33.52,"sma_120":32.32},{"date":"2025-12-12","open":32.62,"high":32.62,"low":32.15,"close":32.22,"volume":1383412,"rsi_14":40.91,"sma_20":33.25,"sma_60":33.5,"sma_120":32.34},{"date":"2025-12-15","open":32.39,"high":32.41,"low":32.16,"close":32.18,"volume":2493322,"rsi_14":33.46,"sma_20":33.17,"sma_60":33.48,"sma_120":32.36},{"date":"2025-12-16","open":32.0,"high":32.05,"low":31.84,"close":31.96,"volume":4027714,"rsi_14":27.24,"sma_20":33.1,"sma_60":33.46,"sma_120":32.38},{"date":"2025-12-17","open":32.07,"high":32.15,"low":31.72,"close":31.72,"volume":3754489,"rsi_14":20.36,"sma_20":33.03,"sma_60":33.44,"sma_120":32.39},{"date":"2025-12-18","open":32.08,"high":32.23,"low":32.03,"close":32.07,"volume":2425513,"rsi_14":26.26,"sma_20":32.97,"sma_60":33.42,"sma_120":32.41},{"date":"2025-12-19","open":32.29,"high":32.48,"low":32.29,"close":32.37,"volume":1531272,"rsi_14":33.33,"sma_20":32.95,"sma_60":33.41,"sma_120":32.43},{"date":"2025-12-22","open":32.54,"high":32.55,"low":32.45,"close":32.52,"volume":1473277,"rsi_14":37.27,"sma_20":32.94,"sma_60":33.4,"sma_120":32.44},{"date":"2025-12-23","open":32.5,"high":32.69,"low":32.46,"close":32.68,"volume":1164955,"rsi_14":40.64,"sma_20":32.92,"sma_60":33.4,"sma_120":32.46},{"date":"2025-12-24","open":32.68,"high":32.68,"low":32.62,"close":32.64,"volume":697812,"rsi_14":38.94,"sma_20":32.89,"sma_60":33.38,"sma_120":32.48},{"date":"2025-12-26","open":32.72,"high":32.87,"low":32.71,"close":32.87,"volume":1612770,"rsi_14":41.53,"sma_20":32.87,"sma_60":33.37,"sma_120":32.51},{"date":"2025-12-29","open":32.59,"high":32.62,"low":32.49,"close":32.61,"volume":1729309,"rsi_14":39.62,"sma_20":32.82,"sma_60":33.36,"sma_120":32.53},{"date":"2025-12-30","open":32.73,"high":32.79,"low":32.7,"close":32.73,"volume":1647287,"rsi_14":42.4,"sma_20":32.79,"sma_60":33.34,"sma_120":32.55},{"date":"2025-12-31","open":32.78,"high":32.8,"low":32.68,"close":32.71,"volume":1365744,"rsi_14":37.54,"sma_20":32.76,"sma_60":33.32,"sma_120":32.57},{"date":"2026-01-02","open":33.27,"high":33.47,"low":33.27,"close":33.47,"volume":1121634,"rsi_14":63.5,"sma_20":32.76,"sma_60":33.32,"sma_120":32.6},{"date":"2026-01-05","open":33.53,"high":33.72,"low":33.45,"close":33.72,"volume":1386377,"rsi_14":73.89,"sma_20":32.78,"sma_60":33.32,"sma_120":32.62},{"date":"2026-01-06","open":33.9,"high":34.05,"low":33.88,"close":33.9,"volume":1529528,"rsi_14":76.22,"sma_20":32.8,"sma_60":33.32,"sma_120":32.65},{"date":"2026-01-07","open":33.81,"high":33.81,"low":33.64,"close":33.65,"volume":1660919,"rsi_14":75.53,"sma_20":32.81,"sma_60":33.34,"sma_120":32.68},{"date":"2026-01-08","open":33.56,"high":33.7,"low":33.54,"close":33.69,"volume":1092424,"rsi_14":81.67,"sma_20":32.83,"sma_60":33.35,"sma_120":32.7},{"date":"2026-01-09","open":33.74,"high":33.76,"low":33.55,"close":33.74,"volume":1584195,"rsi_14":79.72,"sma_20":32.84,"sma_60":33.37,"sma_120":32.72},{"date":"2026-01-12","open":33.9,"high":34.32,"low":33.9,"close":34.32,"volume":1671463,"rsi_14":81.55,"sma_20":32.93,"sma_60":33.38,"sma_120":32.75},{"date":"2026-01-13","open":34.19,"high":34.23,"low":34.01,"close":34.1,"volume":1839719,"rsi_14":75.0,"sma_20":33.02,"sma_60":33.39,"sma_120":32.78},{"date":"2026-01-14","open":34.06,"high":34.17,"low":34.0,"close":34.17,"volume":1641074,"rsi_14":74.27,"sma_20":33.12,"sma_60":33.4,"sma_120":32.8},{"date":"2026-01-15","open":34.31,"high":34.45,"low":34.19,"close":34.32,"volume":1538508,"rsi_14":76.42,"sma_20":33.24,"sma_60":33.41,"sma_120":32.83},{"date":"2026-01-16","open":34.16,"high":34.21,"low":33.96,"close":34.1,"volume":1376754,"rsi_14":69.4,"sma_20":33.36,"sma_60":33.42,"sma_120":32.86},{"date":"2026-01-20","open":33.89,"high":34.05,"low":33.77,"close":33.83,"volume":1718363,"rsi_14":69.18,"sma_20":33.45,"sma_60":33.42,"sma_120":32.88},{"date":"2026-01-21","open":34.11,"high":34.26,"low":33.97,"close":34.18,"volume":4049236,"rsi_14":71.26,"sma_20":33.54,"sma_60":33.43,"sma_120":32.91},{"date":"2026-01-22","open":34.4,"high":34.58,"low":34.35,"close":34.42,"volume":2944610,"rsi_14":73.55,"sma_20":33.63,"sma_60":33.44,"sma_120":32.95},{"date":"2026-01-23","open":34.35,"high":34.59,"low":34.29,"close":34.58,"volume":1984700,"rsi_14":68.32,"sma_20":33.73,"sma_60":33.44,"sma_120":32.98},{"date":"2026-01-26","open":34.58,"high":34.74,"low":34.57,"close":34.65,"volume":1337300,"rsi_14":66.32,"sma_20":33.83,"sma_60":33.45,"sma_120":33.02},{"date":"2026-01-27","open":34.94,"high":35.13,"low":34.89,"close":35.11,"volume":1244000,"rsi_14":69.33,"sma_20":33.94,"sma_60":33.46,"sma_120":33.05},{"date":"2026-01-28","open":35.31,"high":35.32,"low":35.07,"close":35.24,"volume":1021600,"rsi_14":76.41,"sma_20":34.07,"sma_60":33.48,"sma_120":33.09},{"date":"2026-01-29","open":35.43,"high":35.43,"low":34.64,"close":35.12,"volume":2419700,"rsi_14":73.14,"sma_20":34.19,"sma_60":33.5,"sma_120":33.12},{"date":"2026-01-30","open":34.77,"high":34.81,"low":34.2,"close":34.35,"volume":4037100,"rsi_14":58.01,"sma_20":34.27,"sma_60":33.51,"sma_120":33.15},{"date":"2026-02-02","open":34.21,"high":34.64,"low":34.14,"close":34.55,"volume":2819500,"rsi_14":53.35,"sma_20":34.33,"sma_60":33.53,"sma_120":33.18},{"date":"2026-02-03","open":34.68,"high":34.73,"low":34.28,"close":34.57,"volume":5042900,"rsi_14":57.28,"sma_20":34.37,"sma_60":33.54,"sma_120":33.21},{"date":"2026-02-04","open":34.69,"high":34.72,"low":34.13,"close":34.3,"volume":4262200,"rsi_14":51.9,"sma_20":34.39,"sma_60":33.56,"sma_120":33.23},{"date":"2026-02-05","open":34.2,"high":34.4,"low":34.01,"close":34.12,"volume":1903200,"rsi_14":47.11,"sma_20":34.41,"sma_60":33.56,"sma_120":33.26},{"date":"2026-02-06","open":34.55,"high":34.91,"low":34.55,"close":34.91,"volume":2563500,"rsi_14":60.05,"sma_20":34.47,"sma_60":33.58,"sma_120":33.28},{"date":"2026-02-09","open":34.9,"high":35.24,"low":34.87,"close":35.18,"volume":2636900,"rsi_14":66.75,"sma_20":34.55,"sma_60":33.6,"sma_120":33.31},{"date":"2026-02-10","open":35.3,"high":35.42,"low":35.22,"close":35.33,"volume":2927609,"rsi_14":74.67,"sma_20":33.77,"sma_60":33.45,"sma_120":32.99},{"date":"2026-02-11","open":35.57,"high":35.7,"low":35.33,"close":35.65,"volume":2073091,"rsi_14":75.06,"sma_20":33.92,"sma_60":33.48,"sma_120":33.03},{"date":"2026-02-12","open":35.71,"high":35.74,"low":35.09,"close":35.16,"volume":2932202,"rsi_14":65.14,"sma_20":34.03,"sma_60":33.49,"sma_120":33.07},{"date":"2026-02-13","open":35.07,"high":35.21,"low":34.8,"close":35.16,"volume":2972046,"rsi_14":69.31,"sma_20":34.16,"sma_60":33.51,"sma_120":33.1},{"date":"2026-02-17","open":34.97,"high":35.22,"low":34.76,"close":35.17,"volume":2008977,"rsi_14":69.15,"sma_20":34.28,"sma_60":33.53,"sma_120":33.14},{"date":"2026-02-18","open":35.28,"high":35.5,"low":35.17,"close":35.27,"volume":2508100,"rsi_14":50.41,"sma_20":34.89,"sma_60":33.77,"sma_120":33.5},{"date":"2026-02-19","open":34.98,"high":35.06,"low":34.84,"close":35.04,"volume":2318800,"rsi_14":48.95,"sma_20":34.94,"sma_60":33.81,"sma_120":33.53},{"date":"2026-02-20","open":34.93,"high":35.61,"low":34.92,"close":35.61,"volume":3155359,"rsi_14":71.9,"sma_20":34.43,"sma_60":33.56,"sma_120":33.18},{"date":"2026-02-23","open":35.46,"high":35.6,"low":35.23,"close":35.31,"volume":2638900,"rsi_14":60.27,"sma_20":35.03,"sma_60":33.89,"sma_120":33.6},{"date":"2026-02-24","open":35.47,"high":35.78,"low":35.44,"close":35.71,"volume":1935800,"rsi_14":68.3,"sma_20":34.54,"sma_60":33.6,"sma_120":33.22},{"date":"2026-02-25","open":35.93,"high":35.96,"low":35.76,"close":35.93,"volume":1457573,"rsi_14":74.11,"sma_20":34.65,"sma_60":33.64,"sma_120":33.26},{"date":"2026-02-26","open":35.66,"high":35.71,"low":35.22,"close":35.45,"volume":4365807,"rsi_14":64.89,"sma_20":34.72,"sma_60":33.67,"sma_120":33.29},{"date":"2026-02-27","open":35.21,"high":35.38,"low":35.16,"close":35.29,"volume":3276476,"rsi_14":61.55,"sma_20":34.81,"sma_60":33.7,"sma_120":33.32},{"date":"2026-03-02","open":34.51,"high":34.94,"low":34.5,"close":34.8,"volume":3625604,"rsi_14":57.77,"sma_20":34.86,"sma_60":33.71,"sma_120":33.35},{"date":"2026-03-03","open":33.36,"high":33.71,"low":32.8,"close":33.57,"volume":3284884,"rsi_14":47.65,"sma_20":34.85,"sma_60":33.7,"sma_120":33.37},{"date":"2026-03-04","open":33.77,"high":33.93,"low":33.59,"close":33.87,"volume":4686652,"rsi_14":47.11,"sma_20":34.83,"sma_60":33.7,"sma_120":33.39},{"date":"2026-03-05","open":33.5,"high":33.68,"low":33.0,"close":33.38,"volume":3898602,"rsi_14":40.67,"sma_20":34.79,"sma_60":33.69,"sma_120":33.4},{"date":"2026-03-06","open":33.04,"high":33.3,"low":32.89,"close":33.11,"volume":2560914,"rsi_14":27.57,"sma_20":34.74,"sma_60":33.68,"sma_120":33.42},{"date":"2026-03-09","open":32.94,"high":33.73,"low":32.67,"close":33.62,"volume":4496438,"rsi_14":30.16,"sma_20":34.7,"sma_60":33.68,"sma_120":33.43},{"date":"2026-03-10","open":33.71,"high":34.25,"low":33.58,"close":33.8,"volume":3431937,"rsi_14":35.94,"sma_20":34.69,"sma_60":33.69,"sma_120":33.45},{"date":"2026-03-11","open":33.8,"high":33.96,"low":33.64,"close":33.78,"volume":2849027,"rsi_14":35.83,"sma_20":34.69,"sma_60":33.7,"sma_120":33.47},{"date":"2026-03-12","open":33.46,"high":33.53,"low":32.96,"close":33.04,"volume":3022149,"rsi_14":30.91,"sma_20":34.63,"sma_60":33.71,"sma_120":33.48},{"date":"2026-03-13","open":33.29,"high":33.45,"low":32.81,"close":32.89,"volume":3177439,"rsi_14":24.39,"sma_20":34.55,"sma_60":33.71,"sma_120":33.49},{"date":"2026-03-16","open":33.38,"high":33.58,"low":33.34,"close":33.47,"volume":2635926,"rsi_14":30.72,"sma_20":34.46,"sma_60":33.71,"sma_120":33.51},{"date":"2026-03-17","open":33.73,"high":33.79,"low":33.54,"close":33.61,"volume":1902933,"rsi_14":29.75,"sma_20":34.36,"sma_60":33.72,"sma_120":33.53},{"date":"2026-03-18","open":33.39,"high":33.47,"low":32.93,"close":32.93,"volume":2199556,"rsi_14":28.84,"sma_20":34.25,"sma_60":33.72,"sma_120":33.54},{"date":"2026-03-19","open":32.46,"high":33.03,"low":32.3,"close":32.9,"volume":3693531,"rsi_14":29.36,"sma_20":34.13,"sma_60":33.71,"sma_120":33.55},{"date":"2026-03-20","open":32.55,"high":32.61,"low":31.88,"close":31.97,"volume":3896909,"rsi_14":27.31,"sma_20":33.97,"sma_60":33.68,"sma_120":33.55},{"date":"2026-03-23","open":32.53,"high":33.04,"low":32.42,"close":32.74,"volume":3958497,"rsi_14":42.77,"sma_20":33.83,"sma_60":33.67,"sma_120":33.56},{"date":"2026-03-24","open":32.22,"high":32.57,"low":32.18,"close":32.42,"volume":3421768,"rsi_14":37.5,"sma_20":33.67,"sma_60":33.66,"sma_120":33.56},{"date":"2026-03-25","open":33.02,"high":33.2,"low":32.88,"close":33.09,"volume":1717696,"rsi_14":47.65,"sma_20":33.52,"sma_60":33.65,"sma_120":33.57},{"date":"2026-03-26","open":32.53,"high":32.72,"low":32.16,"close":32.18,"volume":1741289,"rsi_14":42.98,"sma_20":33.36,"sma_60":33.63,"sma_120":33.56},{"date":"2026-03-27","open":32.11,"high":32.21,"low":31.86,"close":31.93,"volume":3196812,"rsi_14":36.86,"sma_20":33.19,"sma_60":33.6,"sma_120":33.56},{"date":"2026-03-30","open":32.15,"high":32.15,"low":31.72,"close":31.87,"volume":2348863,"rsi_14":34.59,"sma_20":33.05,"sma_60":33.58,"sma_120":33.55},{"date":"2026-03-31","open":32.08,"high":32.95,"low":32.04,"close":32.91,"volume":4653650,"rsi_14":44.02,"sma_20":33.01,"sma_60":33.57,"sma_120":33.55},{"date":"2026-04-01","open":32.95,"high":33.24,"low":32.93,"close":33.0,"volume":2450908,"rsi_14":49.62,"sma_20":32.97,"sma_60":33.58,"sma_120":33.55},{"date":"2026-04-02","open":32.33,"high":32.99,"low":32.28,"close":32.78,"volume":2746747,"rsi_14":49.18,"sma_20":32.94,"sma_60":33.59,"sma_120":33.54},{"date":"2026-04-06","open":32.83,"high":33.07,"low":32.74,"close":32.88,"volume":1835818,"rsi_14":45.25,"sma_20":32.93,"sma_60":33.6,"sma_120":33.54},{"date":"2026-04-07","open":32.81,"high":32.95,"low":32.5,"close":32.95,"volume":1878958,"rsi_14":44.63,"sma_20":32.9,"sma_60":33.61,"sma_120":33.54},{"date":"2026-04-08","open":34.59,"high":34.68,"low":34.18,"close":34.38,"volume":2509850,"rsi_14":60.52,"sma_20":32.93,"sma_60":33.66,"sma_120":33.55},{"date":"2026-04-09","open":34.16,"high":34.45,"low":34.02,"close":34.37,"volume":2122236,"rsi_14":60.7,"sma_20":32.96,"sma_60":33.7,"sma_120":33.56},{"date":"2026-04-10","open":34.61,"high":34.74,"low":34.47,"close":34.55,"volume":2175715,"rsi_14":71.08,"sma_20":33.03,"sma_60":33.73,"sma_120":33.57},{"date":"2026-04-13","open":34.38,"high":34.8,"low":34.33,"close":34.8,"volume":2465773,"rsi_14":68.39,"sma_20":33.13,"sma_60":33.77,"sma_120":33.59},{"date":"2026-04-14","open":35.07,"high":35.31,"low":35.07,"close":35.29,"volume":1443074,"rsi_14":74.87,"sma_20":33.22,"sma_60":33.81,"sma_120":33.61},{"date":"2026-04-15","open":35.28,"high":35.37,"low":35.17,"close":35.32,"volume":1798063,"rsi_14":71.73,"sma_20":33.3,"sma_60":33.86,"sma_120":33.62},{"date":"2026-04-16","open":35.41,"high":35.51,"low":35.21,"close":35.35,"volume":1501754,"rsi_14":87.29,"sma_20":33.42,"sma_60":33.9,"sma_120":33.64},{"date":"2026-04-17","open":35.9,"high":36.21,"low":35.85,"close":35.94,"volume":2345067,"rsi_14":93.68,"sma_20":33.58,"sma_60":33.96,"sma_120":33.66},{"date":"2026-04-20","open":35.68,"high":35.77,"low":35.55,"close":35.75,"volume":1870510,"rsi_14":91.1,"sma_20":33.77,"sma_60":34.01,"sma_120":33.67},{"date":"2026-04-21","open":35.71,"high":35.75,"low":35.23,"close":35.28,"volume":1981639,"rsi_14":78.55,"sma_20":33.89,"sma_60":34.05,"sma_120":33.69},{"date":"2026-04-22","open":35.57,"high":35.66,"low":35.48,"close":35.62,"volume":996962,"rsi_14":79.77,"sma_20":34.05,"sma_60":34.09,"sma_120":33.7},{"date":"2026-04-23","open":35.34,"high":35.43,"low":34.83,"close":35.16,"volume":2833939,"rsi_14":75.65,"sma_20":34.16,"sma_60":34.11,"sma_120":33.71},{"date":"2026-04-24","open":35.62,"high":35.87,"low":35.54,"close":35.84,"volume":1307005,"rsi_14":78.35,"sma_20":34.34,"sma_60":34.14,"sma_120":33.73},{"date":"2026-04-27","open":35.85,"high":35.9,"low":35.62,"close":35.69,"volume":1494427,"rsi_14":75.85,"sma_20":34.53,"sma_60":34.18,"sma_120":33.76},{"date":"2026-04-28","open":35.32,"high":35.42,"low":35.19,"close":35.4,"volume":1143358,"rsi_14":62.41,"sma_20":34.7,"sma_60":34.2,"sma_120":33.78},{"date":"2026-04-29","open":35.36,"high":35.4,"low":35.11,"close":35.22,"volume":2322970,"rsi_14":59.68,"sma_20":34.82,"sma_60":34.23,"sma_120":33.8},{"date":"2026-04-30","open":35.45,"high":35.79,"low":35.29,"close":35.74,"volume":2971114,"rsi_14":62.5,"sma_20":34.95,"sma_60":34.25,"sma_120":33.82},{"date":"2026-05-01","open":35.7,"high":36.03,"low":35.7,"close":35.77,"volume":2276767,"rsi_14":60.85,"sma_20":35.1,"sma_60":34.28,"sma_120":33.83},{"date":"2026-05-04","open":35.82,"high":35.94,"low":35.49,"close":35.64,"volume":2345032,"rsi_14":54.21,"sma_20":35.24,"sma_60":34.3,"sma_120":33.85},{"date":"2026-05-05","open":36.01,"high":36.1,"low":35.9,"close":35.96,"volume":3374375,"rsi_14":57.4,"sma_20":35.39,"sma_60":34.33,"sma_120":33.87},{"date":"2026-05-06","open":36.5,"high":36.9,"low":36.48,"close":36.89,"volume":2805051,"rsi_14":64.52,"sma_20":35.52,"sma_60":34.38,"sma_120":33.9},{"date":"2026-05-07","open":36.97,"high":37.01,"low":36.48,"close":36.56,"volume":3677834,"rsi_14":56.04,"sma_20":35.63,"sma_60":34.42,"sma_120":33.92},{"date":"2026-05-08","open":36.73,"high":36.84,"low":36.65,"close":36.76,"volume":3420764,"rsi_14":60.0,"sma_20":35.74,"sma_60":34.47,"sma_120":33.95},{"date":"2026-05-11","open":36.64,"high":36.71,"low":36.53,"close":36.61,"volume":2779906,"rsi_14":64.26,"sma_20":35.83,"sma_60":34.5,"sma_120":33.97},{"date":"2026-05-12","open":36.1,"high":36.18,"low":35.69,"close":36.0,"volume":2819190,"rsi_14":53.69,"sma_20":35.87,"sma_60":34.51,"sma_120":33.98},{"date":"2026-05-13","open":35.97,"high":36.45,"low":35.94,"close":36.36,"volume":3260776,"rsi_14":62.24,"sma_20":35.92,"sma_60":34.53,"sma_120":34.0},{"date":"2026-05-14","open":36.14,"high":36.41,"low":36.12,"close":36.35,"volume":2386768,"rsi_14":56.0,"sma_20":35.97,"sma_60":34.55,"sma_120":34.02},{"date":"2026-05-15","open":35.55,"high":35.6,"low":35.3,"close":35.4,"volume":1870531,"rsi_14":47.08,"sma_20":35.94,"sma_60":34.55,"sma_120":34.03},{"date":"2026-05-18","open":35.64,"high":35.64,"low":35.19,"close":35.45,"volume":3524320,"rsi_14":50.42,"sma_20":35.93,"sma_60":34.56,"sma_120":34.04},{"date":"2026-05-19","open":35.03,"high":35.26,"low":34.87,"close":35.04,"volume":2772081,"rsi_14":48.55,"sma_20":35.92,"sma_60":34.55,"sma_120":34.05},{"date":"2026-05-20","open":35.22,"high":35.6,"low":35.11,"close":35.55,"volume":1922479,"rsi_14":48.06,"sma_20":35.91,"sma_60":34.54,"sma_120":34.07},{"date":"2026-05-21","open":35.25,"high":35.7,"low":35.18,"close":35.54,"volume":3998378,"rsi_14":47.75,"sma_20":35.93,"sma_60":34.54,"sma_120":34.09},{"date":"2026-05-22","open":35.63,"high":35.87,"low":35.58,"close":35.71,"volume":1811841,"rsi_14":50.69,"sma_20":35.93,"sma_60":34.54,"sma_120":34.1},{"date":"2026-05-26","open":36.31,"high":36.48,"low":36.31,"close":36.4,"volume":3494875,"rsi_14":54.23,"sma_20":35.96,"sma_60":34.56,"sma_120":34.13},{"date":"2026-05-27","open":36.6,"high":36.68,"low":36.38,"close":36.5,"volume":2817957,"rsi_14":45.87,"sma_20":36.02,"sma_60":34.59,"sma_120":34.15},{"date":"2026-05-28","open":36.1,"high":36.45,"low":35.99,"close":36.35,"volume":3857000,"rsi_14":47.62,"sma_20":36.07,"sma_60":34.64,"sma_120":34.35},{"date":"2026-05-29","open":36.49,"high":36.54,"low":36.28,"close":36.3,"volume":4116558,"rsi_14":44.5,"sma_20":36.1,"sma_60":34.68,"sma_120":34.19},{"date":"2026-06-01","open":36.41,"high":36.82,"low":36.34,"close":36.62,"volume":3451305,"rsi_14":50.0,"sma_20":36.14,"sma_60":34.73,"sma_120":34.21},{"date":"2026-06-02","open":36.95,"high":37.21,"low":36.91,"close":37.13,"volume":2929671,"rsi_14":63.22,"sma_20":36.22,"sma_60":34.8,"sma_120":34.24},{"date":"2026-06-03","open":36.85,"high":37.02,"low":36.54,"close":36.59,"volume":2892141,"rsi_14":52.49,"sma_20":36.25,"sma_60":34.85,"sma_120":34.27},{"date":"2026-06-04","open":36.4,"high":36.62,"low":36.32,"close":36.59,"volume":2408531,"rsi_14":52.55,"sma_20":36.24,"sma_60":34.89,"sma_120":34.29},{"date":"2026-06-05","open":35.94,"high":35.94,"low":35.01,"close":35.11,"volume":5556344,"rsi_14":47.31,"sma_20":36.16,"sma_60":34.92,"sma_120":34.31},{"date":"2026-06-08","open":35.53,"high":35.63,"low":35.29,"close":35.38,"volume":3215061,"rsi_14":49.33,"sma_20":36.09,"sma_60":34.96,"sma_120":34.33},{"date":"2026-06-09","open":35.87,"high":36.07,"low":34.82,"close":35.5,"volume":4565222,"rsi_14":54.68,"sma_20":36.04,"sma_60":35.0,"sma_120":34.35},{"date":"2026-06-10","open":35.27,"high":35.58,"low":34.98,"close":35.03,"volume":4857552,"rsi_14":44.62,"sma_20":35.99,"sma_60":35.02,"sma_120":34.37},{"date":"2026-06-11","open":35.08,"high":35.89,"low":35.03,"close":35.85,"volume":4243504,"rsi_14":52.71,"sma_20":35.96,"sma_60":35.06,"sma_120":34.39},{"date":"2026-06-12","open":36.03,"high":36.22,"low":35.86,"close":36.15,"volume":2372315,"rsi_14":53.91,"sma_20":35.95,"sma_60":35.12,"sma_120":34.42},{"date":"2026-06-15","open":36.92,"high":37.01,"low":36.87,"close":36.93,"volume":1888925,"rsi_14":54.38,"sma_20":36.03,"sma_60":35.18,"sma_120":34.44},{"date":"2026-06-16","open":36.67,"high":36.8,"low":36.45,"close":36.47,"volume":2343433,"rsi_14":49.68,"sma_20":36.08,"sma_60":35.26,"sma_120":34.47},{"date":"2026-06-17","open":36.76,"high":36.91,"low":36.22,"close":36.29,"volume":2416660,"rsi_14":49.45,"sma_20":36.14,"sma_60":35.32,"sma_120":34.49},{"date":"2026-06-18","open":36.77,"high":36.9,"low":36.73,"close":36.83,"volume":2264517,"rsi_14":53.91,"sma_20":36.21,"sma_60":35.39,"sma_120":34.52},{"date":"2026-06-22","open":37.18,"high":37.35,"low":37.13,"close":37.19,"volume":2422007,"rsi_14":54.08,"sma_20":36.29,"sma_60":35.46,"sma_120":34.55},{"date":"2026-06-23","open":36.08,"high":36.31,"low":35.86,"close":36.06,"volume":3579294,"rsi_14":42.63,"sma_20":36.31,"sma_60":35.52,"sma_120":34.58},{"date":"2026-06-24","open":35.77,"high":35.9,"low":35.57,"close":35.78,"volume":4064683,"rsi_14":44.09,"sma_20":36.28,"sma_60":35.59,"sma_120":34.6},{"date":"2026-06-25","open":36.06,"high":36.28,"low":35.47,"close":35.65,"volume":4659883,"rsi_14":43.38,"sma_20":36.23,"sma_60":35.65,"sma_120":34.62},{"date":"2026-06-26","open":35.25,"high":35.65,"low":35.14,"close":35.53,"volume":4283197,"rsi_14":53.15,"sma_20":36.19,"sma_60":35.69,"sma_120":34.63},{"date":"2026-06-29","open":35.67,"high":35.95,"low":35.42,"close":35.94,"volume":2700613,"rsi_14":54.13,"sma_20":36.17,"sma_60":35.74,"sma_120":34.66},{"date":"2026-06-30","open":35.95,"high":36.29,"low":35.91,"close":36.26,"volume":3246699,"rsi_14":55.64,"sma_20":36.15,"sma_60":35.8,"sma_120":34.69},{"date":"2026-07-01","open":35.93,"high":36.26,"low":35.93,"close":35.99,"volume":5242311,"rsi_14":57.54,"sma_20":36.09,"sma_60":35.85,"sma_120":34.72},{"date":"2026-07-02","open":36.13,"high":36.38,"low":35.55,"close":35.85,"volume":3077442,"rsi_14":49.64,"sma_20":36.05,"sma_60":35.9,"sma_120":34.76},{"date":"2026-07-06","open":36.23,"high":36.54,"low":36.23,"close":36.49,"volume":3213100,"rsi_14":52.45,"sma_20":36.04,"sma_60":35.93,"sma_120":34.8},{"date":"2026-07-07","open":35.99,"high":36.13,"low":35.66,"close":35.79,"volume":3659120,"rsi_14":39.79,"sma_20":36.07,"sma_60":35.96,"sma_120":34.83},{"date":"2026-07-08","open":35.79,"high":36.06,"low":35.66,"close":36.01,"volume":2656542,"rsi_14":45.47,"sma_20":36.1,"sma_60":35.98,"sma_120":34.86},{"date":"2026-07-09","open":36.18,"high":36.41,"low":36.14,"close":36.32,"volume":2244585,"rsi_14":49.91,"sma_20":36.14,"sma_60":36.0,"sma_120":34.89},{"date":"2026-07-10","open":36.36,"high":36.57,"low":36.21,"close":36.52,"volume":1643707,"rsi_14":46.44,"sma_20":36.21,"sma_60":36.02,"sma_120":34.92},{"date":"2026-07-13","open":36.14,"high":36.21,"low":35.8,"close":35.83,"volume":2060802,"rsi_14":37.5,"sma_20":36.21,"sma_60":36.03,"sma_120":34.95},{"date":"2026-07-14","open":36.05,"high":36.2,"low":35.95,"close":36.05,"volume":3187414,"rsi_14":49.36,"sma_20":36.2,"sma_60":36.04,"sma_120":34.97},{"date":"2026-07-15","open":36.15,"high":36.4,"low":36.01,"close":36.34,"volume":3560541,"rsi_14":55.82,"sma_20":36.17,"sma_60":36.05,"sma_120":35.0},{"date":"2026-07-16","open":35.95,"high":36.06,"low":35.81,"close":35.91,"volume":4114544,"rsi_14":52.67,"sma_20":36.14,"sma_60":36.05,"sma_120":35.03},{"date":"2026-07-17","open":35.03,"high":35.44,"low":34.99,"close":35.36,"volume":4332533,"rsi_14":48.33,"sma_20":36.09,"sma_60":36.05,"sma_120":35.05},{"date":"2026-07-20","open":35.57,"high":35.69,"low":35.43,"close":35.46,"volume":3696166,"rsi_14":45.17,"sma_20":36.02,"sma_60":36.05,"sma_120":35.07},{"date":"2026-07-21","open":36.0,"high":36.1,"low":35.88,"close":36.05,"volume":2002995,"rsi_14":48.23,"sma_20":35.96,"sma_60":36.06,"sma_120":35.09},{"date":"2026-07-22","open":35.86,"high":36.06,"low":35.86,"close":35.99,"volume":2271814,"rsi_14":50.0,"sma_20":35.96,"sma_60":36.06,"sma_120":35.1},{"date":"2026-07-23","open":35.61,"high":35.79,"low":35.39,"close":35.54,"volume":2603065,"rsi_14":47.24,"sma_20":35.94,"sma_60":36.06,"sma_120":35.12},{"date":"2026-07-24","open":35.5,"high":35.66,"low":35.34,"close":35.39,"volume":2434323,"rsi_14":38.91,"sma_20":35.93,"sma_60":36.06,"sma_120":35.13},{"date":"2026-07-27","open":35.75,"high":35.76,"low":35.32,"close":35.65,"volume":2735981,"rsi_14":48.39,"sma_20":35.94,"sma_60":36.07,"sma_120":35.15},{"date":"2026-07-28","open":35.15,"high":35.48,"low":35.03,"close":35.36,"volume":3654427,"rsi_14":43.06,"sma_20":35.91,"sma_60":36.06,"sma_120":35.16},{"date":"2026-07-29","open":35.08,"high":35.5,"low":34.81,"close":34.88,"volume":4202348,"rsi_14":34.98,"sma_20":35.84,"sma_60":36.04,"sma_120":35.16},{"date":"2026-07-30","open":35.37,"high":35.77,"low":35.29,"close":35.72,"volume":5231226,"rsi_14":42.54,"sma_20":35.83,"sma_60":36.04,"sma_120":35.17},{"date":"2026-07-31","open":36.14,"high":36.2,"low":35.7,"close":36.03,"volume":5578082,"rsi_14":51.99,"sma_20":35.83,"sma_60":36.04,"sma_120":35.19},{"date":"2026-08-03","open":36.01,"high":36.19,"low":35.82,"close":36.14,"volume":3328648,"rsi_14":50.92,"sma_20":35.82,"sma_60":36.03,"sma_120":35.23},{"date":"2026-08-04","open":36.46,"high":36.81,"low":36.4,"close":36.76,"volume":2932223,"rsi_14":53.96,"sma_20":35.87,"sma_60":36.03,"sma_120":35.24},{"date":"2026-08-05","open":36.86,"high":36.91,"low":36.69,"close":36.69,"volume":2475052,"rsi_14":57.93,"sma_20":35.9,"sma_60":36.03,"sma_120":35.25},{"date":"2026-08-06","open":36.52,"high":36.79,"low":36.47,"close":36.61,"volume":2494425,"rsi_14":64.46,"sma_20":35.91,"sma_60":36.03,"sma_120":35.26},{"date":"2026-08-07","open":36.93,"high":37.02,"low":36.77,"close":36.99,"volume":2342815,"rsi_14":66.17,"sma_20":35.94,"sma_60":36.05,"sma_120":35.28},{"date":"2026-08-10","open":36.84,"high":36.93,"low":36.78,"close":36.87,"volume":2623455,"rsi_14":59.93,"sma_20":35.99,"sma_60":36.05,"sma_120":35.29},{"date":"2026-08-11","open":36.88,"high":36.99,"low":36.67,"close":36.75,"volume":1962066,"rsi_14":58.88,"sma_20":36.02,"sma_60":36.06,"sma_120":35.3},{"date":"2026-08-12","open":37.06,"high":37.14,"low":36.84,"close":36.92,"volume":3000949,"rsi_14":67.25,"sma_20":36.05,"sma_60":36.08,"sma_120":35.32},{"date":"2026-08-13","open":36.9,"high":36.99,"low":36.83,"close":36.86,"volume":3358543},{"date":"2026-08-14","open":36.76,"high":36.85,"low":36.66,"close":36.74,"volume":2153722,"rsi_14":64.46,"sma_20":36.17,"sma_60":36.14,"sma_120":35.34},{"date":"2026-08-17","open":36.95,"high":37.05,"low":36.87,"close":36.9,"volume":2342080},{"date":"2026-08-18","open":36.59,"high":36.68,"low":36.39,"close":36.43,"volume":1797328,"rsi_14":71.35,"sma_20":36.26,"sma_60":36.17,"sma_120":35.35},{"date":"2026-08-19","open":36.81,"high":36.81,"low":36.61,"close":36.69,"volume":2480717,"rsi_14":65.96,"sma_20":36.3,"sma_60":36.19,"sma_120":35.36},{"date":"2026-08-20","open":36.5,"high":36.78,"low":36.5,"close":36.71,"volume":3031253,"rsi_14":62.39,"sma_20":36.35,"sma_60":36.19,"sma_120":35.38},{"date":"2026-08-21","open":37.03,"high":37.12,"low":36.91,"close":36.97,"volume":2727648,"rsi_14":64.26,"sma_20":36.43,"sma_60":36.2,"sma_120":35.39},{"date":"2026-08-24","open":36.71,"high":36.74,"low":36.57,"close":36.68,"volume":3597384,"rsi_14":47.89,"sma_20":36.48,"sma_60":36.2,"sma_120":35.42},{"date":"2026-08-25","open":36.89,"high":37.1,"low":36.85,"close":37.08,"volume":2380383,"rsi_14":56.7,"sma_20":36.57,"sma_60":36.22,"sma_120":35.45},{"date":"2026-08-26","open":37.15,"high":37.23,"low":37.05,"close":37.1,"volume":2739831},{"date":"2026-08-27","open":37.2,"high":37.29,"low":37.1,"close":37.27,"volume":3069276,"rsi_14":55.3,"sma_20":36.76,"sma_60":36.22,"sma_120":35.51},{"date":"2026-08-28","open":37.4,"high":37.49,"low":37.04,"close":37.15,"volume":2520667,"rsi_14":55.3,"sma_20":36.82,"sma_60":36.23,"sma_120":35.54},{"date":"2026-08-31","open":37.16,"high":37.31,"low":36.95,"close":37.0,"volume":3346155,"rsi_14":54.68,"sma_20":36.86,"sma_60":36.24,"sma_120":35.57},{"date":"2026-09-01","open":37.1,"high":37.34,"low":37.02,"close":37.09,"volume":3702641},{"date":"2026-09-02","open":37.06,"high":37.15,"low":37.03,"close":37.15,"volume":2672956,"rsi_14":55.6,"sma_20":36.9,"sma_60":36.3,"sma_120":35.63},{"date":"2026-09-03","open":37.15,"high":37.34,"low":37.03,"close":37.3,"volume":3421154},{"date":"2026-09-04","open":37.34,"high":37.64,"low":37.34,"close":37.58,"volume":2404305,"rsi_14":62.41,"sma_20":36.96,"sma_60":36.37,"sma_120":35.7},{"date":"2026-09-08","open":37.53,"high":37.62,"low":37.44,"close":37.49,"volume":4020757,"rsi_14":72.46,"sma_20":36.99,"sma_60":36.4,"sma_120":35.73},{"date":"2026-09-09","open":37.39,"high":37.45,"low":37.2,"close":37.26,"volume":1794116,"rsi_14":62.23,"sma_20":37.02,"sma_60":36.42,"sma_120":35.77},{"date":"2026-09-10","open":36.8,"high":36.9,"low":36.69,"close":36.75,"volume":2449723},{"date":"2026-09-11","open":37.04,"high":37.08,"low":36.94,"close":37.02,"volume":2717733,"rsi_14":50.88,"sma_20":37.02,"sma_60":36.42,"sma_120":35.84},{"date":"2026-09-14","open":36.42,"high":36.71,"low":36.4,"close":36.57,"volume":2824120,"rsi_14":48.16,"sma_20":37.01,"sma_60":36.42,"sma_120":35.87},{"date":"2026-09-15","open":36.41,"high":36.46,"low":36.23,"close":36.32,"volume":3130177},{"date":"2026-09-16","open":36.49,"high":36.6,"low":36.09,"close":36.27,"volume":2694310,"rsi_14":35.42,"sma_20":36.97,"sma_60":36.4,"sma_120":35.93},{"date":"2026-09-17","open":36.7,"high":36.77,"low":36.6,"close":36.73,"volume":2626303,"rsi_14":41.36,"sma_20":36.97,"sma_60":36.41,"sma_120":35.97},{"date":"2026-09-18","open":36.74,"high":36.85,"low":36.7,"close":36.84,"volume":2670484,"rsi_14":45.08,"sma_20":36.98,"sma_60":36.43,"sma_120":36.01},{"date":"2026-09-21","open":37.23,"high":37.56,"low":37.2,"close":37.53,"volume":2853283,"rsi_14":57.18,"sma_20":37.01,"sma_60":36.46,"sma_120":36.05},{"date":"2026-09-22","open":37.42,"high":37.58,"low":37.35,"close":37.5,"volume":3058982},{"date":"2026-09-23","open":37.24,"high":37.24,"low":36.84,"close":36.95,"volume":4264752,"rsi_14":47.23,"sma_20":37.04,"sma_60":36.51,"sma_120":36.12},{"date":"2026-09-24","open":36.88,"high":36.96,"low":36.65,"close":36.8,"volume":2461915,"rsi_14":43.88,"sma_20":37.03,"sma_60":36.52,"sma_120":36.16},{"date":"2026-09-25","open":36.9,"high":37.09,"low":36.83,"close":36.99,"volume":3408484,"rsi_14":42.68,"sma_20":37.01,"sma_60":36.53,"sma_120":36.19},{"date":"2026-09-28","open":36.65,"high":36.83,"low":36.45,"close":36.72,"volume":3136046,"rsi_14":40.76,"sma_20":36.99,"sma_60":36.55,"sma_120":36.22},{"date":"2026-09-29","open":36.55,"high":36.63,"low":36.43,"close":36.61,"volume":2885476,"rsi_14":42.0,"sma_20":36.97,"sma_60":36.55,"sma_120":36.24},{"date":"2026-09-30","open":36.59,"high":36.59,"low":36.4,"close":36.45,"volume":5914271,"rsi_14":45.99,"sma_20":36.94,"sma_60":36.56,"sma_120":36.26},{"date":"2026-10-01","open":36.3,"high":36.42,"low":36.08,"close":36.27,"volume":3248478},{"date":"2026-10-02","open":36.53,"high":36.65,"low":36.37,"close":36.56,"volume":2824270,"rsi_14":49.86,"sma_20":36.86,"sma_60":36.57,"sma_120":36.29},{"date":"2026-10-05","open":37.04,"high":37.33,"low":37.04,"close":37.27,"volume":2348908,"rsi_14":62.03,"sma_20":36.85,"sma_60":36.58,"sma_120":36.3},{"date":"2026-10-06","open":37.34,"high":37.34,"low":37.2,"close":37.25,"volume":2134709,"rsi_14":62.34,"sma_20":36.83,"sma_60":36.6,"sma_120":36.32},{"date":"2026-10-07","open":36.73,"high":36.84,"low":36.6,"close":36.78,"volume":2571107,"rsi_14":50.51,"sma_20":36.81,"sma_60":36.62,"sma_120":36.33},{"date":"2026-10-08","open":36.4,"high":36.51,"low":36.19,"close":36.31,"volume":3060097,"rsi_14":43.72,"sma_20":36.79,"sma_60":36.62,"sma_120":36.33},{"date":"2026-10-09","open":36.72,"high":36.76,"low":36.62,"close":36.73,"volume":2054717,"rsi_14":40.12,"sma_20":36.77,"sma_60":36.63,"sma_120":36.34},{"date":"2026-10-12","open":36.73,"high":36.76,"low":36.66,"close":36.71,"volume":1242310,"rsi_14":40.1,"sma_20":36.78,"sma_60":36.65,"sma_120":36.35},{"date":"2026-10-13","open":36.55,"high":36.73,"low":36.54,"close":36.68,"volume":4092354,"rsi_14":46.2,"sma_20":36.8,"sma_60":36.67,"sma_120":36.36},{"date":"2026-10-14","open":36.3,"high":36.4,"low":36.1,"close":36.18,"volume":4097539,"rsi_14":41.93,"sma_20":36.79,"sma_60":36.68,"sma_120":36.37},{"date":"2026-10-15","open":35.87,"high":36.17,"low":35.75,"close":36.14,"volume":2969190,"rsi_14":38.48,"sma_20":36.76,"sma_60":36.68,"sma_120":36.37},{"date":"2026-10-16","open":36.0,"high":36.05,"low":35.6,"close":35.7,"volume":2903162,"rsi_14":36.65,"sma_20":36.71,"sma_60":36.68,"sma_120":36.37},{"date":"2026-10-19","open":35.88,"high":35.92,"low":35.66,"close":35.67,"volume":2906595,"rsi_14":37.72,"sma_20":36.61,"sma_60":36.69,"sma_120":36.37},{"date":"2026-10-20","open":35.56,"high":35.96,"low":35.55,"close":35.85,"volume":3688360,"rsi_14":41.88,"sma_20":36.53,"sma_60":36.69,"sma_120":36.38},{"date":"2026-10-21","open":35.82,"high":35.86,"low":35.63,"close":35.78,"volume":2769576,"rsi_14":43.36,"sma_20":36.47,"sma_60":36.7,"sma_120":36.38},{"date":"2026-10-22","open":35.08,"high":35.13,"low":34.85,"close":34.95,"volume":4759755,"rsi_14":30.86,"sma_20":36.38,"sma_60":36.7,"sma_120":36.37}],"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 Emerging Markets Equity ETF","phase":"above-fold","symbol_resolved":true}