{"status":"ok","report":{"price_analysis":{"current":26.79,"change_1d":-0.3,"change_7d":-0.5,"change_30d":-3.7,"high_30d":28.315,"low_30d":26.635,"position_in_range":9.0,"support":26.8,"resistance":28.15},"summary":"Schwab International Equity ETF(SCHF)은(는) Foreign Large Blend를 추종하는 ETF입니다, 순자산 $66.49B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.5로 약세 구간입니다. MACD(-0.24)가 시그널선(-0.23)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(28) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27~28 (현재 위치 12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.50847457627124,"macd":-0.24322418415719582,"macd_signal":-0.23220562439353548,"sma_20":27.222249999999995,"sma_60":27.824250000000003,"bb_upper":27.790215447892734,"bb_lower":26.654284552107256,"atr_14":0.28504999999999975},"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":34,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.5,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":40,"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":3.0593,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.06,"summary":"배당수익률 3.06%","metrics":[{"name":"배당수익률","value":3.06,"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":"2026-10-24T00:13:51.684330+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Foreign Large Blend","issuer":"Schwab ETFs","category":"Foreign Large Blend","expense_ratio":0.03,"aum":66493362000.0,"aum_display":"$66.49B","dividend_yield":2.95,"tracking_error":null,"holdings":[{"ticker":"005930.KS","name":"Samsung Electronics Co Ltd","weight":3.31},{"ticker":"000660.KS","name":"SK Hynix Inc","weight":2.8},{"ticker":"ASML.AS","name":"ASML Holding NV","weight":2.1},{"ticker":"HSBA.L","name":"HSBC Holdings PLC","weight":1.08},{"ticker":"NOVN.SW","name":"Novartis AG Registered Shares","weight":0.97},{"ticker":"AZN.L","name":"AstraZeneca PLC","weight":0.93},{"ticker":"RY","name":"Royal Bank of Canada","weight":0.9},{"ticker":"NESN.SW","name":"Nestle SA","weight":0.88},{"ticker":"SHEL.L","name":"Shell PLC","weight":0.8}],"holdings_count":9,"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":26.79,"change_pct":-0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":28.35},{"date":"2016-10-25","close":28.32},{"date":"2016-10-26","close":28.19},{"date":"2016-10-27","close":28.17},{"date":"2016-10-28","close":28.16},{"date":"2016-10-31","close":28.15},{"date":"2016-11-01","close":28.05},{"date":"2016-11-02","close":27.84},{"date":"2016-11-03","close":27.83},{"date":"2016-11-04","close":27.59},{"date":"2016-11-07","close":27.98},{"date":"2016-11-08","close":28.06},{"date":"2016-11-09","close":28.01},{"date":"2016-11-10","close":27.92},{"date":"2016-11-11","close":27.74},{"date":"2016-11-14","close":27.6},{"date":"2016-11-15","close":27.75},{"date":"2016-11-16","close":27.49},{"date":"2016-11-17","close":27.68},{"date":"2016-11-18","close":27.42},{"date":"2016-11-21","close":27.67},{"date":"2016-11-22","close":27.75},{"date":"2016-11-23","close":27.64},{"date":"2016-11-25","close":27.72},{"date":"2016-11-28","close":27.62},{"date":"2016-11-29","close":27.77},{"date":"2016-11-30","close":27.72},{"date":"2016-12-01","close":27.65},{"date":"2016-12-02","close":27.72},{"date":"2016-12-05","close":27.96},{"date":"2016-12-06","close":28.12},{"date":"2016-12-07","close":28.54},{"date":"2016-12-08","close":28.54},{"date":"2016-12-09","close":28.65},{"date":"2016-12-12","close":28.56},{"date":"2016-12-13","close":28.84},{"date":"2016-12-14","close":28.39},{"date":"2016-12-15","close":28.36},{"date":"2016-12-16","close":28.35},{"date":"2016-12-19","close":27.61},{"date":"2016-12-20","close":27.71},{"date":"2016-12-21","close":27.69},{"date":"2016-12-22","close":27.63},{"date":"2016-12-23","close":27.66},{"date":"2016-12-27","close":27.67},{"date":"2016-12-28","close":27.55},{"date":"2016-12-29","close":27.62},{"date":"2016-12-30","close":27.68},{"date":"2017-01-03","close":27.88},{"date":"2017-01-04","close":28.19},{"date":"2017-01-05","close":28.44},{"date":"2017-01-06","close":28.33},{"date":"2017-01-09","close":28.28},{"date":"2017-01-10","close":28.29},{"date":"2017-01-11","close":28.48},{"date":"2017-01-12","close":28.52},{"date":"2017-01-13","close":28.61},{"date":"2017-01-17","close":28.54},{"date":"2017-01-18","close":28.4},{"date":"2017-01-19","close":28.36},{"date":"2017-01-20","close":28.51},{"date":"2017-01-23","close":28.57},{"date":"2017-01-24","close":28.68},{"date":"2017-01-25","close":28.98},{"date":"2017-01-26","close":28.87},{"date":"2017-01-27","close":28.81},{"date":"2017-01-30","close":28.61},{"date":"2017-01-31","close":28.69},{"date":"2017-02-01","close":28.8},{"date":"2017-02-02","close":28.8},{"date":"2017-02-03","close":28.94},{"date":"2017-02-06","close":28.74},{"date":"2017-02-07","close":28.68},{"date":"2017-02-08","close":28.76},{"date":"2017-02-09","close":28.86},{"date":"2017-02-10","close":28.95},{"date":"2017-02-13","close":29.06},{"date":"2017-02-14","close":29.03},{"date":"2017-02-15","close":29.16},{"date":"2017-02-16","close":29.22},{"date":"2017-02-17","close":29.13},{"date":"2017-02-21","close":29.24},{"date":"2017-02-22","close":29.25},{"date":"2017-02-23","close":29.28},{"date":"2017-02-24","close":29.06},{"date":"2017-02-27","close":29.06},{"date":"2017-02-28","close":28.97},{"date":"2017-03-01","close":29.28},{"date":"2017-03-02","close":29.1},{"date":"2017-03-03","close":29.23},{"date":"2017-03-06","close":29.15},{"date":"2017-03-07","close":29.07},{"date":"2017-03-08","close":28.94},{"date":"2017-03-09","close":29.04},{"date":"2017-03-10","close":29.28},{"date":"2017-03-13","close":29.41},{"date":"2017-03-14","close":29.2},{"date":"2017-03-15","close":29.64},{"date":"2017-03-16","close":29.78},{"date":"2017-03-17","close":29.82},{"date":"2017-03-20","close":29.7948},{"date":"2017-03-21","close":29.63},{"date":"2017-03-22","close":29.65},{"date":"2017-03-23","close":29.73},{"date":"2017-03-24","close":29.81},{"date":"2017-03-27","close":29.91},{"date":"2017-03-28","close":30.02},{"date":"2017-03-29","close":30.03},{"date":"2017-03-30","close":29.94},{"date":"2017-03-31","close":29.87},{"date":"2017-04-03","close":29.86},{"date":"2017-04-04","close":29.85},{"date":"2017-04-05","close":29.69},{"date":"2017-04-06","close":29.68},{"date":"2017-04-07","close":29.68},{"date":"2017-04-10","close":29.65},{"date":"2017-04-11","close":29.78},{"date":"2017-04-12","close":29.76},{"date":"2017-04-13","close":29.57},{"date":"2017-04-17","close":29.79},{"date":"2017-04-18","close":29.6},{"date":"2017-04-19","close":29.48},{"date":"2017-04-20","close":29.73},{"date":"2017-04-21","close":29.76},{"date":"2017-04-24","close":30.46},{"date":"2017-04-25","close":30.64},{"date":"2017-04-26","close":30.55},{"date":"2017-04-27","close":30.56},{"date":"2017-04-28","close":30.51},{"date":"2017-05-01","close":30.65},{"date":"2017-05-02","close":30.83},{"date":"2017-05-03","close":30.74},{"date":"2017-05-04","close":30.95},{"date":"2017-05-05","close":31.28},{"date":"2017-05-08","close":31.12},{"date":"2017-05-09","close":31.05},{"date":"2017-05-10","close":31.1},{"date":"2017-05-11","close":31.02},{"date":"2017-05-12","close":31.17},{"date":"2017-05-15","close":31.35},{"date":"2017-05-16","close":31.52},{"date":"2017-05-17","close":31.13},{"date":"2017-05-18","close":31.2},{"date":"2017-05-19","close":31.56},{"date":"2017-05-22","close":31.63},{"date":"2017-05-23","close":31.62},{"date":"2017-05-24","close":31.66},{"date":"2017-05-25","close":31.66},{"date":"2017-05-26","close":31.59},{"date":"2017-05-30","close":31.54},{"date":"2017-05-31","close":31.57},{"date":"2017-06-01","close":31.81},{"date":"2017-06-02","close":32.11},{"date":"2017-06-05","close":31.97},{"date":"2017-06-06","close":31.9},{"date":"2017-06-07","close":31.85},{"date":"2017-06-08","close":31.83},{"date":"2017-06-09","close":31.73},{"date":"2017-06-12","close":31.62},{"date":"2017-06-13","close":31.9},{"date":"2017-06-14","close":31.84},{"date":"2017-06-15","close":31.54},{"date":"2017-06-16","close":31.78},{"date":"2017-06-19","close":31.92},{"date":"2017-06-20","close":31.64},{"date":"2017-06-21","close":31.59},{"date":"2017-06-22","close":31.64},{"date":"2017-06-23","close":31.72},{"date":"2017-06-26","close":31.78},{"date":"2017-06-27","close":31.8},{"date":"2017-06-28","close":32.05},{"date":"2017-06-29","close":31.76},{"date":"2017-06-30","close":31.78},{"date":"2017-07-03","close":31.73},{"date":"2017-07-05","close":31.74},{"date":"2017-07-06","close":31.58},{"date":"2017-07-07","close":31.63},{"date":"2017-07-10","close":31.69},{"date":"2017-07-11","close":31.77},{"date":"2017-07-12","close":32.04},{"date":"2017-07-13","close":32.14},{"date":"2017-07-14","close":32.37},{"date":"2017-07-17","close":32.32},{"date":"2017-07-18","close":32.35},{"date":"2017-07-19","close":32.5},{"date":"2017-07-20","close":32.64},{"date":"2017-07-21","close":32.53},{"date":"2017-07-24","close":32.45},{"date":"2017-07-25","close":32.47},{"date":"2017-07-26","close":32.68},{"date":"2017-07-27","close":32.58},{"date":"2017-07-28","close":32.59},{"date":"2017-07-31","close":32.69},{"date":"2017-08-01","close":32.85},{"date":"2017-08-02","close":32.87},{"date":"2017-08-03","close":32.84},{"date":"2017-08-04","close":32.86},{"date":"2017-08-07","close":32.89},{"date":"2017-08-08","close":32.74},{"date":"2017-08-09","close":32.63},{"date":"2017-08-10","close":32.19},{"date":"2017-08-11","close":32.15},{"date":"2017-08-14","close":32.39},{"date":"2017-08-15","close":32.35},{"date":"2017-08-16","close":32.54},{"date":"2017-08-17","close":32.19},{"date":"2017-08-18","close":32.25},{"date":"2017-08-21","close":32.27},{"date":"2017-08-22","close":32.41},{"date":"2017-08-23","close":32.44},{"date":"2017-08-24","close":32.4},{"date":"2017-08-25","close":32.58},{"date":"2017-08-28","close":32.56},{"date":"2017-08-29","close":32.46},{"date":"2017-08-30","close":32.4},{"date":"2017-08-31","close":32.65},{"date":"2017-09-01","close":32.7},{"date":"2017-09-05","close":32.48},{"date":"2017-09-06","close":32.68},{"date":"2017-09-07","close":32.94},{"date":"2017-09-08","close":32.95},{"date":"2017-09-11","close":33.2},{"date":"2017-09-12","close":33.28},{"date":"2017-09-13","close":33.13},{"date":"2017-09-14","close":33.2},{"date":"2017-09-15","close":33.22},{"date":"2017-09-18","close":33.31},{"date":"2017-09-19","close":33.43},{"date":"2017-09-20","close":33.4},{"date":"2017-09-21","close":33.34},{"date":"2017-09-22","close":33.41},{"date":"2017-09-25","close":33.26},{"date":"2017-09-26","close":33.16},{"date":"2017-09-27","close":33.19},{"date":"2017-09-28","close":33.26},{"date":"2017-09-29","close":33.47},{"date":"2017-10-02","close":33.45},{"date":"2017-10-03","close":33.57},{"date":"2017-10-04","close":33.54},{"date":"2017-10-05","close":33.49},{"date":"2017-10-06","close":33.46},{"date":"2017-10-09","close":33.47},{"date":"2017-10-10","close":33.75},{"date":"2017-10-11","close":33.9},{"date":"2017-10-12","close":33.87},{"date":"2017-10-13","close":34.03},{"date":"2017-10-16","close":34.02},{"date":"2017-10-17","close":33.95},{"date":"2017-10-18","close":34.02},{"date":"2017-10-19","close":33.94},{"date":"2017-10-20","close":33.91},{"date":"2017-10-23","close":33.84},{"date":"2017-10-24","close":33.89},{"date":"2017-10-25","close":33.76},{"date":"2017-10-26","close":33.76},{"date":"2017-10-27","close":33.85},{"date":"2017-10-30","close":33.93},{"date":"2017-10-31","close":34.08},{"date":"2017-11-01","close":34.16},{"date":"2017-11-02","close":34.26},{"date":"2017-11-03","close":34.21},{"date":"2017-11-06","close":34.3},{"date":"2017-11-07","close":34.17},{"date":"2017-11-08","close":34.29},{"date":"2017-11-09","close":34.09},{"date":"2017-11-10","close":33.96},{"date":"2017-11-13","close":33.86},{"date":"2017-11-14","close":33.82},{"date":"2017-11-15","close":33.68},{"date":"2017-11-16","close":33.97},{"date":"2017-11-17","close":33.87},{"date":"2017-11-20","close":33.93},{"date":"2017-11-21","close":34.15},{"date":"2017-11-22","close":34.26},{"date":"2017-11-24","close":34.51},{"date":"2017-11-27","close":34.28},{"date":"2017-11-28","close":34.45},{"date":"2017-11-29","close":34.32},{"date":"2017-11-30","close":34.34},{"date":"2017-12-01","close":34.28},{"date":"2017-12-04","close":34.13},{"date":"2017-12-05","close":34.09},{"date":"2017-12-06","close":33.96},{"date":"2017-12-07","close":34.07},{"date":"2017-12-08","close":34.24},{"date":"2017-12-11","close":34.32},{"date":"2017-12-12","close":34.36},{"date":"2017-12-13","close":34.49},{"date":"2017-12-14","close":34.32},{"date":"2017-12-15","close":34.29},{"date":"2017-12-18","close":33.86},{"date":"2017-12-19","close":33.74},{"date":"2017-12-20","close":33.72},{"date":"2017-12-21","close":33.81},{"date":"2017-12-22","close":33.91},{"date":"2017-12-26","close":33.91},{"date":"2017-12-27","close":33.98},{"date":"2017-12-28","close":34.06},{"date":"2017-12-29","close":34.07},{"date":"2018-01-02","close":13.436},{"date":"2018-01-03","close":13.53},{"date":"2018-01-04","close":13.6592},{"date":"2018-01-05","close":13.7336},{"date":"2018-01-08","close":13.7258},{"date":"2018-01-09","close":13.7336},{"date":"2018-01-10","close":13.7023},{"date":"2018-01-11","close":13.7884},{"date":"2018-01-12","close":13.9137},{"date":"2018-01-16","close":13.9059},{"date":"2018-01-17","close":13.9764},{"date":"2018-01-18","close":13.9529},{"date":"2018-01-19","close":14.0156},{"date":"2018-01-22","close":14.0782},{"date":"2018-01-23","close":14.1252},{"date":"2018-01-24","close":14.1604},{"date":"2018-01-25","close":14.1095},{"date":"2018-01-26","close":14.2349},{"date":"2018-01-29","close":14.1056},{"date":"2018-01-30","close":13.9881},{"date":"2018-01-31","close":13.9881},{"date":"2018-02-01","close":14.0038},{"date":"2018-02-02","close":13.6866},{"date":"2018-02-05","close":13.1462},{"date":"2018-02-06","close":13.4203},{"date":"2018-02-07","close":13.2245},{"date":"2018-02-08","close":12.8916},{"date":"2018-02-09","close":12.9621},{"date":"2018-02-12","close":13.1501},{"date":"2018-02-13","close":13.1149},{"date":"2018-02-14","close":13.3498},{"date":"2018-02-15","close":13.4477},{"date":"2018-02-16","close":13.4986},{"date":"2018-02-20","close":13.3577},{"date":"2018-02-21","close":13.2989},{"date":"2018-02-22","close":13.3498},{"date":"2018-02-23","close":13.4751},{"date":"2018-02-26","close":13.6005},{"date":"2018-02-27","close":13.389},{"date":"2018-02-28","close":13.2441},{"date":"2018-03-01","close":13.06},{"date":"2018-03-02","close":13.1109},{"date":"2018-03-05","close":13.1775},{"date":"2018-03-06","close":13.2793},{"date":"2018-03-07","close":13.2598},{"date":"2018-03-08","close":13.2911},{"date":"2018-03-09","close":13.3929},{"date":"2018-03-12","close":13.4086},{"date":"2018-03-13","close":13.3224},{"date":"2018-03-14","close":13.3577},{"date":"2018-03-15","close":13.342},{"date":"2018-03-16","close":13.3302},{"date":"2018-03-19","close":13.2167},{"date":"2018-03-20","close":13.2363},{"date":"2018-03-21","close":13.2676},{"date":"2018-03-22","close":13.013},{"date":"2018-03-23","close":12.8564},{"date":"2018-03-26","close":13.0953},{"date":"2018-03-27","close":12.9817},{"date":"2018-03-28","close":13.0561},{"date":"2018-03-29","close":13.201},{"date":"2018-04-02","close":12.9895},{"date":"2018-04-03","close":13.1031},{"date":"2018-04-04","close":13.1305},{"date":"2018-04-05","close":13.2284},{"date":"2018-04-06","close":13.1149},{"date":"2018-04-09","close":13.2323},{"date":"2018-04-10","close":13.3733},{"date":"2018-04-11","close":13.3224},{"date":"2018-04-12","close":13.3694},{"date":"2018-04-13","close":13.3733},{"date":"2018-04-16","close":13.4007},{"date":"2018-04-17","close":13.4712},{"date":"2018-04-18","close":13.5456},{"date":"2018-04-19","close":13.4869},{"date":"2018-04-20","close":13.4242},{"date":"2018-04-23","close":13.4046},{"date":"2018-04-24","close":13.3459},{"date":"2018-04-25","close":13.3302},{"date":"2018-04-26","close":13.4046},{"date":"2018-04-27","close":13.436},{"date":"2018-04-30","close":13.389},{"date":"2018-05-01","close":13.3537},{"date":"2018-05-02","close":13.3381},{"date":"2018-05-03","close":13.3655},{"date":"2018-05-04","close":13.4086},{"date":"2018-05-07","close":13.4164},{"date":"2018-05-08","close":13.4086},{"date":"2018-05-09","close":13.4516},{"date":"2018-05-10","close":13.5456},{"date":"2018-05-11","close":13.5809},{"date":"2018-05-14","close":13.6044},{"date":"2018-05-15","close":13.4986},{"date":"2018-05-16","close":13.526},{"date":"2018-05-17","close":13.5339},{"date":"2018-05-18","close":13.483},{"date":"2018-05-21","close":13.5809},{"date":"2018-05-22","close":13.5652},{"date":"2018-05-23","close":13.4438},{"date":"2018-05-24","close":13.389},{"date":"2018-05-25","close":13.3146},{"date":"2018-05-29","close":13.0561},{"date":"2018-05-30","close":13.2284},{"date":"2018-05-31","close":13.1619},{"date":"2018-06-01","close":13.2598},{"date":"2018-06-04","close":13.3107},{"date":"2018-06-05","close":13.2911},{"date":"2018-06-06","close":13.4046},{"date":"2018-06-07","close":13.3381},{"date":"2018-06-08","close":13.3577},{"date":"2018-06-11","close":13.4399},{"date":"2018-06-12","close":13.3577},{"date":"2018-06-13","close":13.3694},{"date":"2018-06-14","close":13.3342},{"date":"2018-06-15","close":13.248},{"date":"2018-06-18","close":13.1579},{"date":"2018-06-19","close":13.0326},{"date":"2018-06-20","close":13.0522},{"date":"2018-06-21","close":12.9543},{"date":"2018-06-22","close":13.0953},{"date":"2018-06-25","close":12.9112},{"date":"2018-06-26","close":12.9269},{"date":"2018-06-27","close":12.829},{"date":"2018-06-28","close":12.8603},{"date":"2018-06-29","close":12.9426},{"date":"2018-07-02","close":12.8133},{"date":"2018-07-03","close":12.8368},{"date":"2018-07-05","close":12.9543},{"date":"2018-07-06","close":13.0326},{"date":"2018-07-09","close":13.1423},{"date":"2018-07-10","close":13.154},{"date":"2018-07-11","close":12.9308},{"date":"2018-07-12","close":13.0326},{"date":"2018-07-13","close":13.0757},{"date":"2018-07-16","close":13.0718},{"date":"2018-07-17","close":13.0914},{"date":"2018-07-18","close":13.0992},{"date":"2018-07-19","close":13.0522},{"date":"2018-07-20","close":13.1227},{"date":"2018-07-23","close":13.107},{"date":"2018-07-24","close":13.1893},{"date":"2018-07-25","close":13.3067},{"date":"2018-07-26","close":13.2363},{"date":"2018-07-27","close":13.2676},{"date":"2018-07-30","close":13.2558},{"date":"2018-07-31","close":13.2676},{"date":"2018-08-01","close":13.2323},{"date":"2018-08-02","close":13.1266},{"date":"2018-08-03","close":13.1462},{"date":"2018-08-06","close":13.0874},{"date":"2018-08-07","close":13.1697},{"date":"2018-08-08","close":13.1736},{"date":"2018-08-09","close":13.1384},{"date":"2018-08-10","close":12.8877},{"date":"2018-08-13","close":12.829},{"date":"2018-08-14","close":12.8486},{"date":"2018-08-15","close":12.6567},{"date":"2018-08-16","close":12.7389},{"date":"2018-08-17","close":12.8251},{"date":"2018-08-20","close":12.8877},{"date":"2018-08-21","close":12.9582},{"date":"2018-08-22","close":13.017},{"date":"2018-08-23","close":12.9191},{"date":"2018-08-24","close":13.013},{"date":"2018-08-27","close":13.1736},{"date":"2018-08-28","close":13.1501},{"date":"2018-08-29","close":13.2245},{"date":"2018-08-30","close":13.107},{"date":"2018-08-31","close":13.017},{"date":"2018-09-04","close":12.8877},{"date":"2018-09-05","close":12.7898},{"date":"2018-09-06","close":12.7507},{"date":"2018-09-07","close":12.6488},{"date":"2018-09-10","close":12.7154},{"date":"2018-09-11","close":12.735},{"date":"2018-09-12","close":12.7859},{"date":"2018-09-13","close":12.8721},{"date":"2018-09-14","close":12.8877},{"date":"2018-09-17","close":12.8995},{"date":"2018-09-18","close":13.0365},{"date":"2018-09-19","close":13.0914},{"date":"2018-09-20","close":13.2284},{"date":"2018-09-21","close":13.2441},{"date":"2018-09-24","close":13.1853},{"date":"2018-09-25","close":13.2519},{"date":"2018-09-26","close":13.2558},{"date":"2018-09-27","close":13.2284},{"date":"2018-09-28","close":13.1305},{"date":"2018-10-01","close":13.1658},{"date":"2018-10-02","close":13.0757},{"date":"2018-10-03","close":13.0561},{"date":"2018-10-04","close":12.8956},{"date":"2018-10-05","close":12.829},{"date":"2018-10-08","close":12.7624},{"date":"2018-10-09","close":12.7272},{"date":"2018-10-10","close":12.4452},{"date":"2018-10-11","close":12.2651},{"date":"2018-10-12","close":12.3199},{"date":"2018-10-15","close":12.3042},{"date":"2018-10-16","close":12.5079},{"date":"2018-10-17","close":12.4296},{"date":"2018-10-18","close":12.2337},{"date":"2018-10-19","close":12.3042},{"date":"2018-10-22","close":12.2416},{"date":"2018-10-23","close":12.1319},{"date":"2018-10-24","close":11.7991},{"date":"2018-10-25","close":11.9322},{"date":"2018-10-26","close":11.8343},{"date":"2018-10-29","close":11.7873},{"date":"2018-10-30","close":11.9322},{"date":"2018-10-31","close":12.0262},{"date":"2018-11-01","close":12.1711},{"date":"2018-11-02","close":12.1985},{"date":"2018-11-05","close":12.2024},{"date":"2018-11-06","close":12.2651},{"date":"2018-11-07","close":12.4178},{"date":"2018-11-08","close":12.2925},{"date":"2018-11-09","close":12.2142},{"date":"2018-11-12","close":12.0144},{"date":"2018-11-13","close":12.0614},{"date":"2018-11-14","close":12.0614},{"date":"2018-11-15","close":12.1163},{"date":"2018-11-16","close":12.1241},{"date":"2018-11-19","close":12.0262},{"date":"2018-11-20","close":11.803},{"date":"2018-11-21","close":11.9675},{"date":"2018-11-23","close":11.8931},{"date":"2018-11-26","close":12.0693},{"date":"2018-11-27","close":12.0262},{"date":"2018-11-28","close":12.1985},{"date":"2018-11-29","close":12.1437},{"date":"2018-11-30","close":12.0889},{"date":"2018-12-03","close":12.2651},{"date":"2018-12-04","close":11.9518},{"date":"2018-12-06","close":11.8304},{"date":"2018-12-07","close":11.7129},{"date":"2018-12-10","close":11.6189},{"date":"2018-12-11","close":11.6463},{"date":"2018-12-12","close":11.819},{"date":"2018-12-13","close":11.7988},{"date":"2018-12-14","close":11.6375},{"date":"2018-12-17","close":11.5326},{"date":"2018-12-18","close":11.5447},{"date":"2018-12-19","close":11.4398},{"date":"2018-12-20","close":11.3874},{"date":"2018-12-21","close":11.1978},{"date":"2018-12-24","close":11.0687},{"date":"2018-12-26","close":11.3349},{"date":"2018-12-27","close":11.339},{"date":"2018-12-28","close":11.4075},{"date":"2018-12-31","close":11.4358},{"date":"2019-01-02","close":11.4035},{"date":"2019-01-03","close":11.3228},{"date":"2019-01-04","close":11.6496},{"date":"2019-01-07","close":11.706},{"date":"2019-01-08","close":11.7827},{"date":"2019-01-09","close":11.9279},{"date":"2019-01-10","close":11.9682},{"date":"2019-01-11","close":11.9037},{"date":"2019-01-14","close":11.8392},{"date":"2019-01-15","close":11.9158},{"date":"2019-01-16","close":11.9481},{"date":"2019-01-17","close":12.0005},{"date":"2019-01-18","close":12.1175},{"date":"2019-01-22","close":11.936},{"date":"2019-01-23","close":11.9924},{"date":"2019-01-24","close":12.0207},{"date":"2019-01-25","close":12.1538},{"date":"2019-01-28","close":12.1054},{"date":"2019-01-29","close":12.1377},{"date":"2019-01-30","close":12.2708},{"date":"2019-01-31","close":12.2587},{"date":"2019-02-01","close":12.2587},{"date":"2019-02-04","close":12.303},{"date":"2019-02-05","close":12.3958},{"date":"2019-02-06","close":12.3232},{"date":"2019-02-07","close":12.174},{"date":"2019-02-08","close":12.1296},{"date":"2019-02-11","close":12.1094},{"date":"2019-02-12","close":12.2506},{"date":"2019-02-13","close":12.2627},{"date":"2019-02-14","close":12.2546},{"date":"2019-02-15","close":12.4281},{"date":"2019-02-19","close":12.4846},{"date":"2019-02-20","close":12.533},{"date":"2019-02-21","close":12.4926},{"date":"2019-02-22","close":12.5491},{"date":"2019-02-25","close":12.5854},{"date":"2019-02-26","close":12.6257},{"date":"2019-02-27","close":12.5935},{"date":"2019-02-28","close":12.5531},{"date":"2019-03-01","close":12.6177},{"date":"2019-03-04","close":12.5693},{"date":"2019-03-05","close":12.5814},{"date":"2019-03-06","close":12.5451},{"date":"2019-03-07","close":12.3837},{"date":"2019-03-08","close":12.3756},{"date":"2019-03-11","close":12.4886},{"date":"2019-03-12","close":12.4926},{"date":"2019-03-13","close":12.5854},{"date":"2019-03-14","close":12.5693},{"date":"2019-03-15","close":12.6863},{"date":"2019-03-18","close":12.7508},{"date":"2019-03-19","close":12.7669},{"date":"2019-03-20","close":12.775},{"date":"2019-03-21","close":12.7831},{"date":"2019-03-22","close":12.541},{"date":"2019-03-25","close":12.5451},{"date":"2019-03-26","close":12.6136},{"date":"2019-03-27","close":12.6015},{"date":"2019-03-28","close":12.5894},{"date":"2019-03-29","close":12.6298},{"date":"2019-04-01","close":12.7992},{"date":"2019-04-02","close":12.8113},{"date":"2019-04-03","close":12.892},{"date":"2019-04-04","close":12.8799},{"date":"2019-04-05","close":12.9041},{"date":"2019-04-08","close":12.9162},{"date":"2019-04-09","close":12.8315},{"date":"2019-04-10","close":12.8839},{"date":"2019-04-11","close":12.8637},{"date":"2019-04-12","close":12.9565},{"date":"2019-04-15","close":12.9646},{"date":"2019-04-16","close":12.9847},{"date":"2019-04-17","close":13.017},{"date":"2019-04-18","close":12.9928},{"date":"2019-04-22","close":12.9847},{"date":"2019-04-23","close":13.0009},{"date":"2019-04-24","close":12.892},{"date":"2019-04-25","close":12.8758},{"date":"2019-04-26","close":12.9242},{"date":"2019-04-29","close":12.9847},{"date":"2019-04-30","close":12.9928},{"date":"2019-05-01","close":12.9162},{"date":"2019-05-02","close":12.8879},{"date":"2019-05-03","close":13.017},{"date":"2019-05-06","close":12.892},{"date":"2019-05-07","close":12.6701},{"date":"2019-05-08","close":12.6822},{"date":"2019-05-09","close":12.5975},{"date":"2019-05-10","close":12.6782},{"date":"2019-05-13","close":12.3999},{"date":"2019-05-14","close":12.5209},{"date":"2019-05-15","close":12.5733},{"date":"2019-05-16","close":12.6499},{"date":"2019-05-17","close":12.5773},{"date":"2019-05-20","close":12.5209},{"date":"2019-05-21","close":12.6096},{"date":"2019-05-22","close":12.5531},{"date":"2019-05-23","close":12.4442},{"date":"2019-05-24","close":12.5531},{"date":"2019-05-28","close":12.4563},{"date":"2019-05-29","close":12.3635},{"date":"2019-05-30","close":12.42},{"date":"2019-05-31","close":12.3151},{"date":"2019-06-03","close":12.3797},{"date":"2019-06-04","close":12.5289},{"date":"2019-06-05","close":12.533},{"date":"2019-06-06","close":12.5773},{"date":"2019-06-07","close":12.7347},{"date":"2019-06-10","close":12.771},{"date":"2019-06-11","close":12.8315},{"date":"2019-06-12","close":12.7306},{"date":"2019-06-13","close":12.7387},{"date":"2019-06-14","close":12.658},{"date":"2019-06-17","close":12.658},{"date":"2019-06-18","close":12.8315},{"date":"2019-06-19","close":12.9121},{"date":"2019-06-20","close":13.0412},{"date":"2019-06-21","close":12.9807},{"date":"2019-06-24","close":13.009},{"date":"2019-06-25","close":12.9323},{"date":"2019-06-26","close":12.9514},{"date":"2019-06-27","close":12.9799},{"date":"2019-06-28","close":13.049},{"date":"2019-07-01","close":13.1141},{"date":"2019-07-02","close":13.1466},{"date":"2019-07-03","close":13.2239},{"date":"2019-07-05","close":13.1303},{"date":"2019-07-08","close":13.049},{"date":"2019-07-09","close":12.9962},{"date":"2019-07-10","close":13.0409},{"date":"2019-07-11","close":13.049},{"date":"2019-07-12","close":13.0531},{"date":"2019-07-15","close":13.0571},{"date":"2019-07-16","close":13.0124},{"date":"2019-07-17","close":12.9962},{"date":"2019-07-18","close":13.0327},{"date":"2019-07-19","close":13.0043},{"date":"2019-07-22","close":13.0206},{"date":"2019-07-23","close":13.0937},{"date":"2019-07-24","close":13.0937},{"date":"2019-07-25","close":12.9636},{"date":"2019-07-26","close":13.0043},{"date":"2019-07-29","close":13.0043},{"date":"2019-07-30","close":12.8742},{"date":"2019-07-31","close":12.7928},{"date":"2019-08-01","close":12.7237},{"date":"2019-08-02","close":12.6342},{"date":"2019-08-05","close":12.3171},{"date":"2019-08-06","close":12.3943},{"date":"2019-08-07","close":12.4553},{"date":"2019-08-08","close":12.5814},{"date":"2019-08-09","close":12.5001},{"date":"2019-08-12","close":12.3903},{"date":"2019-08-13","close":12.5001},{"date":"2019-08-14","close":12.1829},{"date":"2019-08-15","close":12.2113},{"date":"2019-08-16","close":12.3618},{"date":"2019-08-19","close":12.4228},{"date":"2019-08-20","close":12.3862},{"date":"2019-08-21","close":12.4879},{"date":"2019-08-22","close":12.4513},{"date":"2019-08-23","close":12.3008},{"date":"2019-08-26","close":12.3862},{"date":"2019-08-27","close":12.3821},{"date":"2019-08-28","close":12.3943},{"date":"2019-08-29","close":12.4919},{"date":"2019-08-30","close":12.5529},{"date":"2019-09-03","close":12.5082},{"date":"2019-09-04","close":12.683},{"date":"2019-09-05","close":12.7725},{"date":"2019-09-06","close":12.8132},{"date":"2019-09-09","close":12.8335},{"date":"2019-09-10","close":12.866},{"date":"2019-09-11","close":12.9433},{"date":"2019-09-12","close":13.0124},{"date":"2019-09-13","close":13.0856},{"date":"2019-09-16","close":12.988},{"date":"2019-09-17","close":13.0368},{"date":"2019-09-18","close":13.0124},{"date":"2019-09-19","close":13.0612},{"date":"2019-09-20","close":13.0246},{"date":"2019-09-23","close":13.0043},{"date":"2019-09-24","close":12.9677},{"date":"2019-09-25","close":12.927},{"date":"2019-09-26","close":12.9677},{"date":"2019-09-27","close":12.9189},{"date":"2019-09-30","close":12.9555},{"date":"2019-10-01","close":12.8294},{"date":"2019-10-02","close":12.5854},{"date":"2019-10-03","close":12.6586},{"date":"2019-10-04","close":12.7644},{"date":"2019-10-07","close":12.7522},{"date":"2019-10-08","close":12.6261},{"date":"2019-10-09","close":12.7237},{"date":"2019-10-10","close":12.8091},{"date":"2019-10-11","close":13.0206},{"date":"2019-10-14","close":12.9758},{"date":"2019-10-15","close":13.1181},{"date":"2019-10-16","close":13.1385},{"date":"2019-10-17","close":13.1669},{"date":"2019-10-18","close":13.1547},{"date":"2019-10-21","close":13.2401},{"date":"2019-10-22","close":13.2157},{"date":"2019-10-23","close":13.2645},{"date":"2019-10-24","close":13.2971},{"date":"2019-10-25","close":13.3011},{"date":"2019-10-28","close":13.3662},{"date":"2019-10-29","close":13.354},{"date":"2019-10-30","close":13.4069},{"date":"2019-10-31","close":13.3621},{"date":"2019-11-01","close":13.4923},{"date":"2019-11-04","close":13.5695},{"date":"2019-11-05","close":13.5532},{"date":"2019-11-06","close":13.5492},{"date":"2019-11-07","close":13.598},{"date":"2019-11-08","close":13.5776},{"date":"2019-11-11","close":13.5573},{"date":"2019-11-12","close":13.5614},{"date":"2019-11-13","close":13.5207},{"date":"2019-11-14","close":13.5004},{"date":"2019-11-15","close":13.5858},{"date":"2019-11-18","close":13.598},{"date":"2019-11-19","close":13.5776},{"date":"2019-11-20","close":13.4882},{"date":"2019-11-21","close":13.4597},{"date":"2019-11-22","close":13.4841},{"date":"2019-11-25","close":13.5898},{"date":"2019-11-26","close":13.602},{"date":"2019-11-27","close":13.6346},{"date":"2019-11-29","close":13.5288},{"date":"2019-12-02","close":13.4597},{"date":"2019-12-03","close":13.4069},{"date":"2019-12-04","close":13.5248},{"date":"2019-12-05","close":13.5004},{"date":"2019-12-06","close":13.6224},{"date":"2019-12-09","close":13.5695},{"date":"2019-12-10","close":13.5776},{"date":"2019-12-11","close":13.6508},{"date":"2019-12-12","close":13.7481},{"date":"2019-12-13","close":13.8354},{"date":"2019-12-16","close":13.9643},{"date":"2019-12-17","close":13.9227},{"date":"2019-12-18","close":13.9019},{"date":"2019-12-19","close":13.9019},{"date":"2019-12-20","close":13.9186},{"date":"2019-12-23","close":13.9394},{"date":"2019-12-24","close":13.9144},{"date":"2019-12-26","close":13.9768},{"date":"2019-12-27","close":14.0183},{"date":"2019-12-30","close":13.9186},{"date":"2019-12-31","close":13.9809},{"date":"2020-01-02","close":14.0932},{"date":"2020-01-03","close":13.9435},{"date":"2020-01-06","close":13.9892},{"date":"2020-01-07","close":13.956},{"date":"2020-01-08","close":13.9768},{"date":"2020-01-09","close":14.0308},{"date":"2020-01-10","close":13.9892},{"date":"2020-01-13","close":14.0724},{"date":"2020-01-14","close":14.0849},{"date":"2020-01-15","close":14.0765},{"date":"2020-01-16","close":14.1472},{"date":"2020-01-17","close":14.1846},{"date":"2020-01-21","close":14.0807},{"date":"2020-01-22","close":14.1056},{"date":"2020-01-23","close":14.0765},{"date":"2020-01-24","close":14.0183},{"date":"2020-01-27","close":13.7273},{"date":"2020-01-28","close":13.8521},{"date":"2020-01-29","close":13.8396},{"date":"2020-01-30","close":13.823},{"date":"2020-01-31","close":13.5818},{"date":"2020-02-03","close":13.6276},{"date":"2020-02-04","close":13.8479},{"date":"2020-02-05","close":13.9768},{"date":"2020-02-06","close":14.0308},{"date":"2020-02-07","close":13.9061},{"date":"2020-02-10","close":13.9352},{"date":"2020-02-11","close":14.0267},{"date":"2020-02-12","close":14.0849},{"date":"2020-02-13","close":13.9851},{"date":"2020-02-14","close":13.9726},{"date":"2020-02-18","close":13.8812},{"date":"2020-02-19","close":13.9352},{"date":"2020-02-20","close":13.8354},{"date":"2020-02-21","close":13.7689},{"date":"2020-02-24","close":13.2409},{"date":"2020-02-25","close":13.0206},{"date":"2020-02-26","close":13.0414},{"date":"2020-02-27","close":12.6506},{"date":"2020-02-28","close":12.5799},{"date":"2020-03-02","close":12.7545},{"date":"2020-03-03","close":12.634},{"date":"2020-03-04","close":12.9957},{"date":"2020-03-05","close":12.6631},{"date":"2020-03-06","close":12.476},{"date":"2020-03-09","close":11.4907},{"date":"2020-03-10","close":11.8815},{"date":"2020-03-11","close":11.287},{"date":"2020-03-12","close":10.0481},{"date":"2020-03-13","close":10.68},{"date":"2020-03-16","close":9.5493},{"date":"2020-03-17","close":9.9941},{"date":"2020-03-18","close":9.3955},{"date":"2020-03-19","close":9.5243},{"date":"2020-03-20","close":9.4329},{"date":"2020-03-23","close":9.2707},{"date":"2020-03-24","close":10.098},{"date":"2020-03-25","close":10.4514},{"date":"2020-03-26","close":10.8962},{"date":"2020-03-27","close":10.5803},{"date":"2020-03-30","close":10.784},{"date":"2020-03-31","close":10.7424},{"date":"2020-04-01","close":10.2352},{"date":"2020-04-02","close":10.4556},{"date":"2020-04-03","close":10.2352},{"date":"2020-04-06","close":10.784},{"date":"2020-04-07","close":10.8505},{"date":"2020-04-08","close":10.942},{"date":"2020-04-09","close":11.1665},{"date":"2020-04-13","close":11.0833},{"date":"2020-04-14","close":11.2787},{"date":"2020-04-15","close":10.9253},{"date":"2020-04-16","close":10.9129},{"date":"2020-04-17","close":11.2247},{"date":"2020-04-20","close":11.0542},{"date":"2020-04-21","close":10.8214},{"date":"2020-04-22","close":11.0126},{"date":"2020-04-23","close":10.996},{"date":"2020-04-24","close":11.1041},{"date":"2020-04-27","close":11.2662},{"date":"2020-04-28","close":11.3535},{"date":"2020-04-29","close":11.657},{"date":"2020-04-30","close":11.4117},{"date":"2020-05-01","close":11.1498},{"date":"2020-05-04","close":11.1623},{"date":"2020-05-05","close":11.1872},{"date":"2020-05-06","close":11.1124},{"date":"2020-05-07","close":11.2787},{"date":"2020-05-08","close":11.4616},{"date":"2020-05-11","close":11.4616},{"date":"2020-05-12","close":11.3203},{"date":"2020-05-13","close":11.2163},{"date":"2020-05-14","close":11.1415},{"date":"2020-05-15","close":11.1457},{"date":"2020-05-18","close":11.578},{"date":"2020-05-19","close":11.4367},{"date":"2020-05-20","close":11.657},{"date":"2020-05-21","close":11.5281},{"date":"2020-05-22","close":11.4949},{"date":"2020-05-26","close":11.8358},{"date":"2020-05-27","close":11.9688},{"date":"2020-05-28","close":12.0603},{"date":"2020-05-29","close":12.0229},{"date":"2020-06-01","close":12.2972},{"date":"2020-06-02","close":12.4344},{"date":"2020-06-03","close":12.713},{"date":"2020-06-04","close":12.6548},{"date":"2020-06-05","close":12.9},{"date":"2020-06-08","close":13.0622},{"date":"2020-06-09","close":12.8959},{"date":"2020-06-10","close":12.8751},{"date":"2020-06-11","close":12.1684},{"date":"2020-06-12","close":12.3679},{"date":"2020-06-15","close":12.4095},{"date":"2020-06-16","close":12.5758},{"date":"2020-06-17","close":12.6132},{"date":"2020-06-18","close":12.5467},{"date":"2020-06-19","close":12.4885},{"date":"2020-06-22","close":12.6381},{"date":"2020-06-23","close":12.7005},{"date":"2020-06-24","close":12.3984},{"date":"2020-06-25","close":12.545},{"date":"2020-06-26","close":12.3607},{"date":"2020-06-29","close":12.4738},{"date":"2020-06-30","close":12.4654},{"date":"2020-07-01","close":12.5073},{"date":"2020-07-02","close":12.633},{"date":"2020-07-06","close":12.8467},{"date":"2020-07-07","close":12.654},{"date":"2020-07-08","close":12.7545},{"date":"2020-07-09","close":12.6163},{"date":"2020-07-10","close":12.7336},{"date":"2020-07-13","close":12.6665},{"date":"2020-07-14","close":12.8425},{"date":"2020-07-15","close":12.9934},{"date":"2020-07-16","close":12.9138},{"date":"2020-07-17","close":12.9808},{"date":"2020-07-20","close":13.0437},{"date":"2020-07-21","close":13.0897},{"date":"2020-07-22","close":13.1149},{"date":"2020-07-23","close":13.0059},{"date":"2020-07-24","close":12.9389},{"date":"2020-07-27","close":13.1191},{"date":"2020-07-28","close":13.0604},{"date":"2020-07-29","close":13.1861},{"date":"2020-07-30","close":13.0143},{"date":"2020-07-31","close":12.7671},{"date":"2020-08-03","close":12.985},{"date":"2020-08-04","close":13.0772},{"date":"2020-08-05","close":13.14},{"date":"2020-08-06","close":13.1652},{"date":"2020-08-07","close":13.1107},{"date":"2020-08-10","close":13.1652},{"date":"2020-08-11","close":13.2154},{"date":"2020-08-12","close":13.4878},{"date":"2020-08-13","close":13.4291},{"date":"2020-08-14","close":13.3453},{"date":"2020-08-17","close":13.4543},{"date":"2020-08-18","close":13.4417},{"date":"2020-08-19","close":13.3789},{"date":"2020-08-20","close":13.3286},{"date":"2020-08-21","close":13.2615},{"date":"2020-08-24","close":13.4291},{"date":"2020-08-25","close":13.4543},{"date":"2020-08-26","close":13.5381},{"date":"2020-08-27","close":13.4082},{"date":"2020-08-28","close":13.4962},{"date":"2020-08-31","close":13.3956},{"date":"2020-09-01","close":13.4208},{"date":"2020-09-02","close":13.5842},{"date":"2020-09-03","close":13.2867},{"date":"2020-09-04","close":13.3118},{"date":"2020-09-08","close":13.1442},{"date":"2020-09-09","close":13.3872},{"date":"2020-09-10","close":13.2322},{"date":"2020-09-11","close":13.3579},{"date":"2020-09-14","close":13.4459},{"date":"2020-09-15","close":13.5255},{"date":"2020-09-16","close":13.5255},{"date":"2020-09-17","close":13.5381},{"date":"2020-09-18","close":13.4417},{"date":"2020-09-21","close":13.1191},{"date":"2020-09-22","close":13.1233},{"date":"2020-09-23","close":12.9976},{"date":"2020-09-24","close":12.9808},{"date":"2020-09-25","close":13.0311},{"date":"2020-09-28","close":13.2364},{"date":"2020-09-29","close":13.2113},{"date":"2020-09-30","close":13.1568},{"date":"2020-10-01","close":13.228},{"date":"2020-10-02","close":13.2113},{"date":"2020-10-05","close":13.4082},{"date":"2020-10-06","close":13.2741},{"date":"2020-10-07","close":13.404},{"date":"2020-10-08","close":13.4962},{"date":"2020-10-09","close":13.5716},{"date":"2020-10-12","close":13.6428},{"date":"2020-10-13","close":13.4962},{"date":"2020-10-14","close":13.4752},{"date":"2020-10-15","close":13.316},{"date":"2020-10-16","close":13.3747},{"date":"2020-10-19","close":13.3202},{"date":"2020-10-20","close":13.3956},{"date":"2020-10-21","close":13.337},{"date":"2020-10-22","close":13.3495},{"date":"2020-10-23","close":13.4333},{"date":"2020-10-26","close":13.1945},{"date":"2020-10-27","close":13.0981},{"date":"2020-10-28","close":12.7168},{"date":"2020-10-29","close":12.7713},{"date":"2020-10-30","close":12.7043},{"date":"2020-11-02","close":12.8677},{"date":"2020-11-03","close":13.1945},{"date":"2020-11-04","close":13.3286},{"date":"2020-11-05","close":13.6512},{"date":"2020-11-06","close":13.6764},{"date":"2020-11-09","close":14.0409},{"date":"2020-11-10","close":14.175},{"date":"2020-11-11","close":14.2881},{"date":"2020-11-12","close":14.0786},{"date":"2020-11-13","close":14.2755},{"date":"2020-11-16","close":14.4599},{"date":"2020-11-17","close":14.4431},{"date":"2020-11-18","close":14.3803},{"date":"2020-11-19","close":14.4641},{"date":"2020-11-20","close":14.5186},{"date":"2020-11-23","close":14.5311},{"date":"2020-11-24","close":14.749},{"date":"2020-11-25","close":14.7239},{"date":"2020-11-27","close":14.8202},{"date":"2020-11-30","close":14.506},{"date":"2020-12-01","close":14.8244},{"date":"2020-12-02","close":14.8496},{"date":"2020-12-03","close":14.904},{"date":"2020-12-04","close":15.0465},{"date":"2020-12-07","close":14.9459},{"date":"2020-12-08","close":14.9753},{"date":"2020-12-09","close":15.0088},{"date":"2020-12-10","close":15.0385},{"date":"2020-12-11","close":14.9875},{"date":"2020-12-14","close":14.996},{"date":"2020-12-15","close":15.1618},{"date":"2020-12-16","close":15.2001},{"date":"2020-12-17","close":15.2978},{"date":"2020-12-18","close":15.2256},{"date":"2020-12-21","close":15.03},{"date":"2020-12-22","close":14.9833},{"date":"2020-12-23","close":15.1491},{"date":"2020-12-24","close":15.1746},{"date":"2020-12-28","close":15.2808},{"date":"2020-12-29","close":15.3871},{"date":"2020-12-30","close":15.4126},{"date":"2020-12-31","close":15.3063},{"date":"2021-01-04","close":15.4126},{"date":"2021-01-05","close":15.5741},{"date":"2021-01-06","close":15.7399},{"date":"2021-01-07","close":15.7909},{"date":"2021-01-08","close":15.9524},{"date":"2021-01-11","close":15.7526},{"date":"2021-01-12","close":15.8207},{"date":"2021-01-13","close":15.7951},{"date":"2021-01-14","close":15.9099},{"date":"2021-01-15","close":15.6591},{"date":"2021-01-19","close":15.7654},{"date":"2021-01-20","close":15.8802},{"date":"2021-01-21","close":15.9057},{"date":"2021-01-22","close":15.7951},{"date":"2021-01-25","close":15.7994},{"date":"2021-01-26","close":15.7994},{"date":"2021-01-27","close":15.4126},{"date":"2021-01-28","close":15.5359},{"date":"2021-01-29","close":15.1916},{"date":"2021-02-01","close":15.4083},{"date":"2021-02-02","close":15.5784},{"date":"2021-02-03","close":15.6251},{"date":"2021-02-04","close":15.6166},{"date":"2021-02-05","close":15.7356},{"date":"2021-02-08","close":15.8462},{"date":"2021-02-09","close":15.9269},{"date":"2021-02-10","close":15.8844},{"date":"2021-02-11","close":15.9864},{"date":"2021-02-12","close":16.0757},{"date":"2021-02-16","close":16.1734},{"date":"2021-02-17","close":16.0842},{"date":"2021-02-18","close":15.9864},{"date":"2021-02-19","close":16.0629},{"date":"2021-02-22","close":16.0034},{"date":"2021-02-23","close":16.0247},{"date":"2021-02-24","close":16.0714},{"date":"2021-02-25","close":15.8036},{"date":"2021-02-26","close":15.5656},{"date":"2021-03-01","close":15.8717},{"date":"2021-03-02","close":15.8547},{"date":"2021-03-03","close":15.7611},{"date":"2021-03-04","close":15.6081},{"date":"2021-03-05","close":15.7314},{"date":"2021-03-08","close":15.6591},{"date":"2021-03-09","close":15.8547},{"date":"2021-03-10","close":15.9312},{"date":"2021-03-11","close":16.0374},{"date":"2021-03-12","close":16.0799},{"date":"2021-03-15","close":16.1012},{"date":"2021-03-16","close":16.1309},{"date":"2021-03-17","close":16.216},{"date":"2021-03-18","close":16.0757},{"date":"2021-03-19","close":16.1054},{"date":"2021-03-22","close":16.1139},{"date":"2021-03-23","close":15.8972},{"date":"2021-03-24","close":15.8164},{"date":"2021-03-25","close":15.9269},{"date":"2021-03-26","close":16.1352},{"date":"2021-03-29","close":16.0672},{"date":"2021-03-30","close":16.0417},{"date":"2021-03-31","close":15.9907},{"date":"2021-04-01","close":16.216},{"date":"2021-04-05","close":16.437},{"date":"2021-04-06","close":16.2882},{"date":"2021-04-07","close":16.3137},{"date":"2021-04-08","close":16.4072},{"date":"2021-04-09","close":16.4455},{"date":"2021-04-12","close":16.3605},{"date":"2021-04-13","close":16.4625},{"date":"2021-04-14","close":16.4795},{"date":"2021-04-15","close":16.6113},{"date":"2021-04-16","close":16.7175},{"date":"2021-04-19","close":16.675},{"date":"2021-04-20","close":16.386},{"date":"2021-04-21","close":16.5475},{"date":"2021-04-22","close":16.4752},{"date":"2021-04-23","close":16.6453},{"date":"2021-04-26","close":16.6793},{"date":"2021-04-27","close":16.624},{"date":"2021-04-28","close":16.6878},{"date":"2021-04-29","close":16.6835},{"date":"2021-04-30","close":16.4667},{"date":"2021-05-03","close":16.6453},{"date":"2021-05-04","close":16.4285},{"date":"2021-05-05","close":16.641},{"date":"2021-05-06","close":16.7643},{"date":"2021-05-07","close":16.9641},{"date":"2021-05-10","close":16.8833},{"date":"2021-05-11","close":16.675},{"date":"2021-05-12","close":16.3817},{"date":"2021-05-13","close":16.505},{"date":"2021-05-14","close":16.777},{"date":"2021-05-17","close":16.743},{"date":"2021-05-18","close":16.7983},{"date":"2021-05-19","close":16.6538},{"date":"2021-05-20","close":16.8748},{"date":"2021-05-21","close":16.879},{"date":"2021-05-24","close":16.9811},{"date":"2021-05-25","close":16.9853},{"date":"2021-05-26","close":16.9811},{"date":"2021-05-27","close":17.0193},{"date":"2021-05-28","close":17.0576},{"date":"2021-06-01","close":17.1468},{"date":"2021-06-02","close":17.1978},{"date":"2021-06-03","close":17.1086},{"date":"2021-06-04","close":17.2658},{"date":"2021-06-07","close":17.2956},{"date":"2021-06-08","close":17.2743},{"date":"2021-06-09","close":17.2233},{"date":"2021-06-10","close":17.2786},{"date":"2021-06-11","close":17.3084},{"date":"2021-06-14","close":17.3381},{"date":"2021-06-15","close":17.3594},{"date":"2021-06-16","close":17.2403},{"date":"2021-06-17","close":17.1256},{"date":"2021-06-18","close":16.794},{"date":"2021-06-21","close":17.0278},{"date":"2021-06-22","close":17.0278},{"date":"2021-06-23","close":16.9339},{"date":"2021-06-24","close":17.0968},{"date":"2021-06-25","close":17.1397},{"date":"2021-06-28","close":17.0368},{"date":"2021-06-29","close":17.0282},{"date":"2021-06-30","close":16.9125},{"date":"2021-07-01","close":16.9468},{"date":"2021-07-02","close":17.0111},{"date":"2021-07-06","close":16.8996},{"date":"2021-07-07","close":16.9725},{"date":"2021-07-08","close":16.7196},{"date":"2021-07-09","close":17.0068},{"date":"2021-07-12","close":17.0754},{"date":"2021-07-13","close":16.9682},{"date":"2021-07-14","close":17.0282},{"date":"2021-07-15","close":16.8868},{"date":"2021-07-16","close":16.7539},{"date":"2021-07-19","close":16.4409},{"date":"2021-07-20","close":16.5738},{"date":"2021-07-21","close":16.8096},{"date":"2021-07-22","close":16.8225},{"date":"2021-07-23","close":16.9254},{"date":"2021-07-26","close":16.9382},{"date":"2021-07-27","close":16.8739},{"date":"2021-07-28","close":16.9554},{"date":"2021-07-29","close":17.0754},{"date":"2021-07-30","close":16.9682},{"date":"2021-08-02","close":17.0454},{"date":"2021-08-03","close":17.1654},{"date":"2021-08-04","close":17.1354},{"date":"2021-08-05","close":17.2169},{"date":"2021-08-06","close":17.1569},{"date":"2021-08-09","close":17.1354},{"date":"2021-08-10","close":17.1654},{"date":"2021-08-11","close":17.2683},{"date":"2021-08-12","close":17.2383},{"date":"2021-08-13","close":17.3198},{"date":"2021-08-16","close":17.2383},{"date":"2021-08-17","close":17.0497},{"date":"2021-08-18","close":16.9982},{"date":"2021-08-19","close":16.8139},{"date":"2021-08-20","close":16.8696},{"date":"2021-08-23","close":17.0411},{"date":"2021-08-24","close":17.1097},{"date":"2021-08-25","close":17.114},{"date":"2021-08-26","close":17.0111},{"date":"2021-08-27","close":17.1826},{"date":"2021-08-30","close":17.1697},{"date":"2021-08-31","close":17.1697},{"date":"2021-09-01","close":17.3198},{"date":"2021-09-02","close":17.4012},{"date":"2021-09-03","close":17.487},{"date":"2021-09-07","close":17.4612},{"date":"2021-09-08","close":17.3283},{"date":"2021-09-09","close":17.3026},{"date":"2021-09-10","close":17.2555},{"date":"2021-09-13","close":17.3926},{"date":"2021-09-14","close":17.3069},{"date":"2021-09-15","close":17.3755},{"date":"2021-09-16","close":17.3241},{"date":"2021-09-17","close":17.114},{"date":"2021-09-20","close":16.7882},{"date":"2021-09-21","close":16.9382},{"date":"2021-09-22","close":17.0282},{"date":"2021-09-23","close":17.2255},{"date":"2021-09-24","close":17.0583},{"date":"2021-09-27","close":17.0711},{"date":"2021-09-28","close":16.6939},{"date":"2021-09-29","close":16.6553},{"date":"2021-09-30","close":16.591},{"date":"2021-10-01","close":16.6381},{"date":"2021-10-04","close":16.4924},{"date":"2021-10-05","close":16.5781},{"date":"2021-10-06","close":16.4752},{"date":"2021-10-07","close":16.6081},{"date":"2021-10-08","close":16.6124},{"date":"2021-10-11","close":16.5652},{"date":"2021-10-12","close":16.5524},{"date":"2021-10-13","close":16.7239},{"date":"2021-10-14","close":16.9082},{"date":"2021-10-15","close":17.0325},{"date":"2021-10-18","close":16.9682},{"date":"2021-10-19","close":17.084},{"date":"2021-10-20","close":17.144},{"date":"2021-10-21","close":17.0583},{"date":"2021-10-22","close":17.144},{"date":"2021-10-25","close":17.1354},{"date":"2021-10-26","close":17.1611},{"date":"2021-10-27","close":17.0797},{"date":"2021-10-28","close":17.2426},{"date":"2021-10-29","close":17.1311},{"date":"2021-11-01","close":17.2983},{"date":"2021-11-02","close":17.2555},{"date":"2021-11-03","close":17.3755},{"date":"2021-11-04","close":17.3541},{"date":"2021-11-05","close":17.3926},{"date":"2021-11-08","close":17.4055},{"date":"2021-11-09","close":17.3455},{"date":"2021-11-10","close":17.1397},{"date":"2021-11-11","close":17.2083},{"date":"2021-11-12","close":17.3198},{"date":"2021-11-15","close":17.294},{"date":"2021-11-16","close":17.2597},{"date":"2021-11-17","close":17.2212},{"date":"2021-11-18","close":17.2383},{"date":"2021-11-19","close":17.1011},{"date":"2021-11-22","close":17.0197},{"date":"2021-11-23","close":16.9982},{"date":"2021-11-24","close":16.8953},{"date":"2021-11-26","close":16.4409},{"date":"2021-11-29","close":16.5224},{"date":"2021-11-30","close":16.368},{"date":"2021-12-01","close":16.278},{"date":"2021-12-02","close":16.5052},{"date":"2021-12-03","close":16.4366},{"date":"2021-12-06","close":16.6038},{"date":"2021-12-07","close":16.9425},{"date":"2021-12-08","close":16.9657},{"date":"2021-12-09","close":16.8299},{"date":"2021-12-10","close":16.8606},{"date":"2021-12-13","close":16.6853},{"date":"2021-12-14","close":16.602},{"date":"2021-12-15","close":16.8124},{"date":"2021-12-16","close":16.8211},{"date":"2021-12-17","close":16.6196},{"date":"2021-12-20","close":16.5495},{"date":"2021-12-21","close":16.7379},{"date":"2021-12-22","close":16.9},{"date":"2021-12-23","close":17.0095},{"date":"2021-12-27","close":17.1322},{"date":"2021-12-28","close":17.141},{"date":"2021-12-29","close":17.1278},{"date":"2021-12-30","close":17.0783},{"date":"2021-12-31","close":17.052},{"date":"2022-01-03","close":17.1616},{"date":"2022-01-04","close":17.245},{"date":"2022-01-05","close":17.0958},{"date":"2022-01-06","close":17.0169},{"date":"2022-01-07","close":17.087},{"date":"2022-01-10","close":16.9379},{"date":"2022-01-11","close":17.1397},{"date":"2022-01-12","close":17.3152},{"date":"2022-01-13","close":17.1879},{"date":"2022-01-14","close":17.1572},{"date":"2022-01-18","close":16.9203},{"date":"2022-01-19","close":16.9072},{"date":"2022-01-20","close":16.8019},{"date":"2022-01-21","close":16.5782},{"date":"2022-01-24","close":16.4027},{"date":"2022-01-25","close":16.3193},{"date":"2022-01-26","close":16.2535},{"date":"2022-01-27","close":16.1351},{"date":"2022-01-28","close":16.2184},{"date":"2022-01-31","close":16.4685},{"date":"2022-02-01","close":16.622},{"date":"2022-02-02","close":16.7536},{"date":"2022-02-03","close":16.4948},{"date":"2022-02-04","close":16.5211},{"date":"2022-02-07","close":16.5562},{"date":"2022-02-08","close":16.6396},{"date":"2022-02-09","close":16.9028},{"date":"2022-02-10","close":16.701},{"date":"2022-02-11","close":16.4729},{"date":"2022-02-14","close":16.3764},{"date":"2022-02-15","close":16.6484},{"date":"2022-02-16","close":16.7185},{"date":"2022-02-17","close":16.4729},{"date":"2022-02-18","close":16.3895},{"date":"2022-02-22","close":16.2097},{"date":"2022-02-23","close":16.0737},{"date":"2022-02-24","close":15.8499},{"date":"2022-02-25","close":16.2579},{"date":"2022-02-28","close":16.0079},{"date":"2022-03-01","close":15.6876},{"date":"2022-03-02","close":15.8806},{"date":"2022-03-03","close":15.6306},{"date":"2022-03-04","close":15.227},{"date":"2022-03-07","close":14.7708},{"date":"2022-03-08","close":14.8629},{"date":"2022-03-09","close":15.4156},{"date":"2022-03-10","close":15.2445},{"date":"2022-03-11","close":15.0998},{"date":"2022-03-14","close":15.1919},{"date":"2022-03-15","close":15.3498},{"date":"2022-03-16","close":15.8631},{"date":"2022-03-17","close":15.9991},{"date":"2022-03-18","close":16.1439},{"date":"2022-03-21","close":16.0561},{"date":"2022-03-22","close":16.2053},{"date":"2022-03-23","close":15.9991},{"date":"2022-03-24","close":16.1263},{"date":"2022-03-25","close":16.1439},{"date":"2022-03-28","close":16.1088},{"date":"2022-03-29","close":16.429},{"date":"2022-03-30","close":16.3632},{"date":"2022-03-31","close":16.1088},{"date":"2022-04-01","close":16.2404},{"date":"2022-04-04","close":16.3149},{"date":"2022-04-05","close":16.1132},{"date":"2022-04-06","close":15.907},{"date":"2022-04-07","close":15.9289},{"date":"2022-04-08","close":15.9201},{"date":"2022-04-11","close":15.7666},{"date":"2022-04-12","close":15.6525},{"date":"2022-04-13","close":15.8324},{"date":"2022-04-14","close":15.749},{"date":"2022-04-18","close":15.6832},{"date":"2022-04-19","close":15.7534},{"date":"2022-04-20","close":15.8631},{"date":"2022-04-21","close":15.6788},{"date":"2022-04-22","close":15.3981},{"date":"2022-04-25","close":15.3147},{"date":"2022-04-26","close":14.9024},{"date":"2022-04-27","close":14.9726},{"date":"2022-04-28","close":15.2051},{"date":"2022-04-29","close":15.0076},{"date":"2022-05-02","close":14.9682},{"date":"2022-05-03","close":15.1085},{"date":"2022-05-04","close":15.363},{"date":"2022-05-05","close":14.8848},{"date":"2022-05-06","close":14.7488},{"date":"2022-05-09","close":14.3057},{"date":"2022-05-10","close":14.3803},{"date":"2022-05-11","close":14.2926},{"date":"2022-05-12","close":14.2575},{"date":"2022-05-13","close":14.6479},{"date":"2022-05-16","close":14.6699},{"date":"2022-05-17","close":14.9462},{"date":"2022-05-18","close":14.5777},{"date":"2022-05-19","close":14.7313},{"date":"2022-05-20","close":14.819},{"date":"2022-05-23","close":15.0647},{"date":"2022-05-24","close":15.0252},{"date":"2022-05-25","close":15.0252},{"date":"2022-05-26","close":15.1831},{"date":"2022-05-27","close":15.3761},{"date":"2022-05-31","close":15.2972},{"date":"2022-06-01","close":15.1612},{"date":"2022-06-02","close":15.4727},{"date":"2022-06-03","close":15.2314},{"date":"2022-06-06","close":15.2928},{"date":"2022-06-07","close":15.3454},{"date":"2022-06-08","close":15.1393},{"date":"2022-06-09","close":14.8322},{"date":"2022-06-10","close":14.4812},{"date":"2022-06-13","close":14.003},{"date":"2022-06-14","close":13.8758},{"date":"2022-06-15","close":14.1083},{"date":"2022-06-16","close":13.7837},{"date":"2022-06-17","close":13.7311},{"date":"2022-06-21","close":13.9329},{"date":"2022-06-22","close":13.8293},{"date":"2022-06-23","close":13.7762},{"date":"2022-06-24","close":14.1789},{"date":"2022-06-27","close":14.1479},{"date":"2022-06-28","close":14.0683},{"date":"2022-06-29","close":13.993},{"date":"2022-06-30","close":13.9178},{"date":"2022-07-01","close":13.9399},{"date":"2022-07-05","close":13.6611},{"date":"2022-07-06","close":13.6611},{"date":"2022-07-07","close":13.8736},{"date":"2022-07-08","close":13.8957},{"date":"2022-07-11","close":13.67},{"date":"2022-07-12","close":13.6567},{"date":"2022-07-13","close":13.639},{"date":"2022-07-14","close":13.431},{"date":"2022-07-15","close":13.6479},{"date":"2022-07-18","close":13.7231},{"date":"2022-07-19","close":14.0727},{"date":"2022-07-20","close":14.0019},{"date":"2022-07-21","close":14.1479},{"date":"2022-07-22","close":14.1037},{"date":"2022-07-25","close":14.2143},{"date":"2022-07-26","close":14.0329},{"date":"2022-07-27","close":14.3559},{"date":"2022-07-28","close":14.44},{"date":"2022-07-29","close":14.6303},{"date":"2022-08-01","close":14.6259},{"date":"2022-08-02","close":14.409},{"date":"2022-08-03","close":14.502},{"date":"2022-08-04","close":14.5683},{"date":"2022-08-05","close":14.471},{"date":"2022-08-08","close":14.5152},{"date":"2022-08-09","close":14.4356},{"date":"2022-08-10","close":14.7586},{"date":"2022-08-11","close":14.7631},{"date":"2022-08-12","close":14.8737},{"date":"2022-08-15","close":14.7808},{"date":"2022-08-16","close":14.794},{"date":"2022-08-17","close":14.6701},{"date":"2022-08-18","close":14.6259},{"date":"2022-08-19","close":14.4223},{"date":"2022-08-22","close":14.1878},{"date":"2022-08-23","close":14.2055},{"date":"2022-08-24","close":14.2232},{"date":"2022-08-25","close":14.3825},{"date":"2022-08-26","close":14.0152},{"date":"2022-08-29","close":13.9842},{"date":"2022-08-30","close":13.8647},{"date":"2022-08-31","close":13.7762},{"date":"2022-09-01","close":13.5992},{"date":"2022-09-02","close":13.5062},{"date":"2022-09-06","close":13.4576},{"date":"2022-09-07","close":13.5594},{"date":"2022-09-08","close":13.5815},{"date":"2022-09-09","close":13.9267},{"date":"2022-09-12","close":14.1125},{"date":"2022-09-13","close":13.6257},{"date":"2022-09-14","close":13.6877},{"date":"2022-09-15","close":13.5594},{"date":"2022-09-16","close":13.4708},{"date":"2022-09-19","close":13.5284},{"date":"2022-09-20","close":13.3027},{"date":"2022-09-21","close":13.1212},{"date":"2022-09-22","close":13.0858},{"date":"2022-09-23","close":12.661},{"date":"2022-09-26","close":12.4619},{"date":"2022-09-27","close":12.3955},{"date":"2022-09-28","close":12.6743},{"date":"2022-09-29","close":12.515},{"date":"2022-09-30","close":12.4486},{"date":"2022-10-03","close":12.7053},{"date":"2022-10-04","close":13.223},{"date":"2022-10-05","close":13.0593},{"date":"2022-10-06","close":12.8424},{"date":"2022-10-07","close":12.6344},{"date":"2022-10-10","close":12.5504},{"date":"2022-10-11","close":12.422},{"date":"2022-10-12","close":12.3911},{"date":"2022-10-13","close":12.6433},{"date":"2022-10-14","close":12.4442},{"date":"2022-10-17","close":12.7584},{"date":"2022-10-18","close":12.838},{"date":"2022-10-19","close":12.6831},{"date":"2022-10-20","close":12.6566},{"date":"2022-10-21","close":12.8867},{"date":"2022-10-24","close":12.8823},{"date":"2022-10-25","close":13.1566},{"date":"2022-10-26","close":13.2894},{"date":"2022-10-27","close":13.1788},{"date":"2022-10-28","close":13.2894},{"date":"2022-10-31","close":13.1832},{"date":"2022-11-01","close":13.3027},{"date":"2022-11-02","close":13.1035},{"date":"2022-11-03","close":13.0062},{"date":"2022-11-04","close":13.4974},{"date":"2022-11-07","close":13.5505},{"date":"2022-11-08","close":13.7142},{"date":"2022-11-09","close":13.5239},{"date":"2022-11-10","close":14.2586},{"date":"2022-11-11","close":14.5418},{"date":"2022-11-14","close":14.378},{"date":"2022-11-15","close":14.4754},{"date":"2022-11-16","close":14.4267},{"date":"2022-11-17","close":14.4179},{"date":"2022-11-18","close":14.44},{"date":"2022-11-21","close":14.3249},{"date":"2022-11-22","close":14.5374},{"date":"2022-11-23","close":14.6878},{"date":"2022-11-25","close":14.7542},{"date":"2022-11-28","close":14.5595},{"date":"2022-11-29","close":14.5993},{"date":"2022-11-30","close":14.8604},{"date":"2022-12-01","close":14.9887},{"date":"2022-12-02","close":14.9799},{"date":"2022-12-05","close":14.7498},{"date":"2022-12-06","close":14.6701},{"date":"2022-12-07","close":14.6778},{"date":"2022-12-08","close":14.7454},{"date":"2022-12-09","close":14.7545},{"date":"2022-12-12","close":14.7996},{"date":"2022-12-13","close":15.0026},{"date":"2022-12-14","close":14.9755},{"date":"2022-12-15","close":14.5966},{"date":"2022-12-16","close":14.4883},{"date":"2022-12-19","close":14.4523},{"date":"2022-12-20","close":14.5244},{"date":"2022-12-21","close":14.6643},{"date":"2022-12-22","close":14.5425},{"date":"2022-12-23","close":14.6056},{"date":"2022-12-27","close":14.6282},{"date":"2022-12-28","close":14.4613},{"date":"2022-12-29","close":14.6733},{"date":"2022-12-30","close":14.5289},{"date":"2023-01-03","close":14.6237},{"date":"2023-01-04","close":14.8357},{"date":"2023-01-05","close":14.6868},{"date":"2023-01-06","close":15.0702},{"date":"2023-01-09","close":15.1514},{"date":"2023-01-10","close":15.192},{"date":"2023-01-11","close":15.2958},{"date":"2023-01-12","close":15.5123},{"date":"2023-01-13","close":15.5935},{"date":"2023-01-17","close":15.6521},{"date":"2023-01-18","close":15.5664},{"date":"2023-01-19","close":15.5664},{"date":"2023-01-20","close":15.7153},{"date":"2023-01-23","close":15.7784},{"date":"2023-01-24","close":15.7604},{"date":"2023-01-25","close":15.8551},{"date":"2023-01-26","close":15.8912},{"date":"2023-01-27","close":15.8686},{"date":"2023-01-30","close":15.7558},{"date":"2023-01-31","close":15.8415},{"date":"2023-02-01","close":15.9859},{"date":"2023-02-02","close":15.9724},{"date":"2023-02-03","close":15.81},{"date":"2023-02-06","close":15.6431},{"date":"2023-02-07","close":15.7784},{"date":"2023-02-08","close":15.6927},{"date":"2023-02-09","close":15.7107},{"date":"2023-02-10","close":15.6566},{"date":"2023-02-13","close":15.801},{"date":"2023-02-14","close":15.8235},{"date":"2023-02-15","close":15.7333},{"date":"2023-02-16","close":15.6611},{"date":"2023-02-17","close":15.6837},{"date":"2023-02-21","close":15.4987},{"date":"2023-02-22","close":15.413},{"date":"2023-02-23","close":15.4897},{"date":"2023-02-24","close":15.2461},{"date":"2023-02-27","close":15.413},{"date":"2023-02-28","close":15.3003},{"date":"2023-03-01","close":15.3815},{"date":"2023-03-02","close":15.404},{"date":"2023-03-03","close":15.6341},{"date":"2023-03-06","close":15.6025},{"date":"2023-03-07","close":15.3228},{"date":"2023-03-08","close":15.395},{"date":"2023-03-09","close":15.2642},{"date":"2023-03-10","close":15.1108},{"date":"2023-03-13","close":15.0251},{"date":"2023-03-14","close":15.1965},{"date":"2023-03-15","close":14.75},{"date":"2023-03-16","close":14.9845},{"date":"2023-03-17","close":14.8131},{"date":"2023-03-20","close":15.0386},{"date":"2023-03-21","close":15.2236},{"date":"2023-03-22","close":15.174},{"date":"2023-03-23","close":15.192},{"date":"2023-03-24","close":15.1379},{"date":"2023-03-27","close":15.2687},{"date":"2023-03-28","close":15.2867},{"date":"2023-03-29","close":15.4581},{"date":"2023-03-30","close":15.6341},{"date":"2023-03-31","close":15.6972},{"date":"2023-04-03","close":15.8415},{"date":"2023-04-04","close":15.837},{"date":"2023-04-05","close":15.7333},{"date":"2023-04-06","close":15.7784},{"date":"2023-04-10","close":15.7964},{"date":"2023-04-11","close":15.8596},{"date":"2023-04-12","close":15.9543},{"date":"2023-04-13","close":16.1663},{"date":"2023-04-14","close":16.1032},{"date":"2023-04-17","close":16.0806},{"date":"2023-04-18","close":16.1618},{"date":"2023-04-19","close":16.0987},{"date":"2023-04-20","close":16.0987},{"date":"2023-04-21","close":16.1573},{"date":"2023-04-24","close":16.1889},{"date":"2023-04-25","close":15.9498},{"date":"2023-04-26","close":15.9318},{"date":"2023-04-27","close":16.1347},{"date":"2023-04-28","close":16.1302},{"date":"2023-05-01","close":16.1257},{"date":"2023-05-02","close":15.9588},{"date":"2023-05-03","close":15.9814},{"date":"2023-05-04","close":15.9678},{"date":"2023-05-05","close":16.2114},{"date":"2023-05-08","close":16.2204},{"date":"2023-05-09","close":16.1483},{"date":"2023-05-10","close":16.1347},{"date":"2023-05-11","close":16.0626},{"date":"2023-05-12","close":16.0265},{"date":"2023-05-15","close":16.1618},{"date":"2023-05-16","close":16.0084},{"date":"2023-05-17","close":16.0896},{"date":"2023-05-18","close":16.0626},{"date":"2023-05-19","close":16.1573},{"date":"2023-05-22","close":16.1753},{"date":"2023-05-23","close":15.9498},{"date":"2023-05-24","close":15.7288},{"date":"2023-05-25","close":15.6972},{"date":"2023-05-26","close":15.8461},{"date":"2023-05-30","close":15.7107},{"date":"2023-05-31","close":15.5529},{"date":"2023-06-01","close":15.7829},{"date":"2023-06-02","close":16.0175},{"date":"2023-06-05","close":15.9227},{"date":"2023-06-06","close":16.0716},{"date":"2023-06-07","close":15.9092},{"date":"2023-06-08","close":16.0761},{"date":"2023-06-09","close":16.0626},{"date":"2023-06-12","close":16.1347},{"date":"2023-06-13","close":16.2881},{"date":"2023-06-14","close":16.3377},{"date":"2023-06-15","close":16.4821},{"date":"2023-06-16","close":16.455},{"date":"2023-06-20","close":16.234},{"date":"2023-06-21","close":16.2627},{"date":"2023-06-22","close":16.1578},{"date":"2023-06-23","close":15.9161},{"date":"2023-06-26","close":15.9572},{"date":"2023-06-27","close":16.0985},{"date":"2023-06-28","close":16.1031},{"date":"2023-06-29","close":16.0666},{"date":"2023-06-30","close":16.2581},{"date":"2023-07-03","close":16.281},{"date":"2023-07-05","close":16.1031},{"date":"2023-07-06","close":15.8112},{"date":"2023-07-07","close":15.9389},{"date":"2023-07-10","close":15.98},{"date":"2023-07-11","close":16.1259},{"date":"2023-07-12","close":16.4269},{"date":"2023-07-13","close":16.6823},{"date":"2023-07-14","close":16.5956},{"date":"2023-07-17","close":16.5865},{"date":"2023-07-18","close":16.6823},{"date":"2023-07-19","close":16.6868},{"date":"2023-07-20","close":16.5956},{"date":"2023-07-21","close":16.6184},{"date":"2023-07-24","close":16.6093},{"date":"2023-07-25","close":16.6412},{"date":"2023-07-26","close":16.6732},{"date":"2023-07-27","close":16.6184},{"date":"2023-07-28","close":16.7416},{"date":"2023-07-31","close":16.7416},{"date":"2023-08-01","close":16.5591},{"date":"2023-08-02","close":16.2445},{"date":"2023-08-03","close":16.1897},{"date":"2023-08-04","close":16.2353},{"date":"2023-08-07","close":16.3494},{"date":"2023-08-08","close":16.249},{"date":"2023-08-09","close":16.2627},{"date":"2023-08-10","close":16.3038},{"date":"2023-08-11","close":16.208},{"date":"2023-08-14","close":16.1396},{"date":"2023-08-15","close":15.9298},{"date":"2023-08-16","close":15.793},{"date":"2023-08-17","close":15.6972},{"date":"2023-08-18","close":15.6926},{"date":"2023-08-21","close":15.7428},{"date":"2023-08-22","close":15.7109},{"date":"2023-08-23","close":15.8751},{"date":"2023-08-24","close":15.679},{"date":"2023-08-25","close":15.7747},{"date":"2023-08-28","close":15.9298},{"date":"2023-08-29","close":16.1396},{"date":"2023-08-30","close":16.135},{"date":"2023-08-31","close":16.0849},{"date":"2023-09-01","close":16.1031},{"date":"2023-09-05","close":15.9708},{"date":"2023-09-06","close":15.907},{"date":"2023-09-07","close":15.8614},{"date":"2023-09-08","close":15.8295},{"date":"2023-09-11","close":16.0073},{"date":"2023-09-12","close":15.9526},{"date":"2023-09-13","close":15.9116},{"date":"2023-09-14","close":16.1305},{"date":"2023-09-15","close":16.0985},{"date":"2023-09-18","close":16.0347},{"date":"2023-09-19","close":16.0392},{"date":"2023-09-20","close":15.9891},{"date":"2023-09-21","close":15.7246},{"date":"2023-09-22","close":15.7291},{"date":"2023-09-25","close":15.6698},{"date":"2023-09-26","close":15.4555},{"date":"2023-09-27","close":15.4236},{"date":"2023-09-28","close":15.5513},{"date":"2023-09-29","close":15.4874},{"date":"2023-10-02","close":15.2594},{"date":"2023-10-03","close":15.077},{"date":"2023-10-04","close":15.0815},{"date":"2023-10-05","close":15.2184},{"date":"2023-10-06","close":15.3734},{"date":"2023-10-09","close":15.3689},{"date":"2023-10-10","close":15.565},{"date":"2023-10-11","close":15.6379},{"date":"2023-10-12","close":15.4965},{"date":"2023-10-13","close":15.3689},{"date":"2023-10-16","close":15.492},{"date":"2023-10-17","close":15.492},{"date":"2023-10-18","close":15.2366},{"date":"2023-10-19","close":15.1089},{"date":"2023-10-20","close":14.9584},{"date":"2023-10-23","close":14.9675},{"date":"2023-10-24","close":15.0451},{"date":"2023-10-25","close":14.9265},{"date":"2023-10-26","close":14.8125},{"date":"2023-10-27","close":14.7623},{"date":"2023-10-30","close":14.9584},{"date":"2023-10-31","close":14.9949},{"date":"2023-11-01","close":15.15},{"date":"2023-11-02","close":15.4783},{"date":"2023-11-03","close":15.6653},{"date":"2023-11-06","close":15.6288},{"date":"2023-11-07","close":15.5148},{"date":"2023-11-08","close":15.4783},{"date":"2023-11-09","close":15.4692},{"date":"2023-11-10","close":15.5422},{"date":"2023-11-13","close":15.5832},{"date":"2023-11-14","close":15.9891},{"date":"2023-11-15","close":15.9617},{"date":"2023-11-16","close":15.948},{"date":"2023-11-17","close":16.1441},{"date":"2023-11-20","close":16.2171},{"date":"2023-11-21","close":16.1487},{"date":"2023-11-22","close":16.1806},{"date":"2023-11-24","close":16.2901},{"date":"2023-11-27","close":16.2445},{"date":"2023-11-28","close":16.2627},{"date":"2023-11-29","close":16.2946},{"date":"2023-11-30","close":16.2855},{"date":"2023-12-01","close":16.4588},{"date":"2023-12-04","close":16.3174},{"date":"2023-12-05","close":16.2627},{"date":"2023-12-06","close":16.2925},{"date":"2023-12-07","close":16.3809},{"date":"2023-12-08","close":16.4228},{"date":"2023-12-11","close":16.4739},{"date":"2023-12-12","close":16.4972},{"date":"2023-12-13","close":16.7438},{"date":"2023-12-14","close":16.8833},{"date":"2023-12-15","close":16.7205},{"date":"2023-12-18","close":16.767},{"date":"2023-12-19","close":16.9252},{"date":"2023-12-20","close":16.7577},{"date":"2023-12-21","close":17.0182},{"date":"2023-12-22","close":17.0508},{"date":"2023-12-26","close":17.1346},{"date":"2023-12-27","close":17.2183},{"date":"2023-12-28","close":17.195},{"date":"2023-12-29","close":17.195},{"date":"2024-01-02","close":17.0136},{"date":"2024-01-03","close":16.888},{"date":"2024-01-04","close":16.9159},{"date":"2024-01-05","close":16.9299},{"date":"2024-01-08","close":17.102},{"date":"2024-01-09","close":16.9438},{"date":"2024-01-10","close":17.0369},{"date":"2024-01-11","close":17.0182},{"date":"2024-01-12","close":17.0787},{"date":"2024-01-16","close":16.7903},{"date":"2024-01-17","close":16.6135},{"date":"2024-01-18","close":16.7624},{"date":"2024-01-19","close":16.8135},{"date":"2024-01-22","close":16.8601},{"date":"2024-01-23","close":16.8322},{"date":"2024-01-24","close":16.9345},{"date":"2024-01-25","close":16.9717},{"date":"2024-01-26","close":17.0415},{"date":"2024-01-29","close":17.1532},{"date":"2024-01-30","close":17.1346},{"date":"2024-01-31","close":17.0322},{"date":"2024-02-01","close":17.2136},{"date":"2024-02-02","close":17.0973},{"date":"2024-02-05","close":16.9903},{"date":"2024-02-06","close":17.102},{"date":"2024-02-07","close":17.1113},{"date":"2024-02-08","close":17.0787},{"date":"2024-02-09","close":17.1439},{"date":"2024-02-12","close":17.1811},{"date":"2024-02-13","close":16.888},{"date":"2024-02-14","close":17.0927},{"date":"2024-02-15","close":17.2881},{"date":"2024-02-16","close":17.3067},{"date":"2024-02-20","close":17.3765},{"date":"2024-02-21","close":17.3811},{"date":"2024-02-22","close":17.5719},{"date":"2024-02-23","close":17.5998},{"date":"2024-02-26","close":17.5719},{"date":"2024-02-27","close":17.5858},{"date":"2024-02-28","close":17.4928},{"date":"2024-02-29","close":17.544},{"date":"2024-03-01","close":17.7114},{"date":"2024-03-04","close":17.6789},{"date":"2024-03-05","close":17.637},{"date":"2024-03-06","close":17.8417},{"date":"2024-03-07","close":18.0464},{"date":"2024-03-08","close":17.9952},{"date":"2024-03-11","close":17.9068},{"date":"2024-03-12","close":18.0464},{"date":"2024-03-13","close":18.0557},{"date":"2024-03-14","close":17.9208},{"date":"2024-03-15","close":17.9115},{"date":"2024-03-18","close":17.9161},{"date":"2024-03-19","close":17.9441},{"date":"2024-03-20","close":18.1441},{"date":"2024-03-21","close":18.1488},{"date":"2024-03-22","close":18.0976},{"date":"2024-03-25","close":18.065},{"date":"2024-03-26","close":18.0883},{"date":"2024-03-27","close":18.1953},{"date":"2024-03-28","close":18.1534},{"date":"2024-04-01","close":18.079},{"date":"2024-04-02","close":17.9673},{"date":"2024-04-03","close":18.065},{"date":"2024-04-04","close":17.9208},{"date":"2024-04-05","close":17.9859},{"date":"2024-04-08","close":18.0697},{"date":"2024-04-09","close":18.0697},{"date":"2024-04-10","close":17.8045},{"date":"2024-04-11","close":17.865},{"date":"2024-04-12","close":17.5626},{"date":"2024-04-15","close":17.5021},{"date":"2024-04-16","close":17.3113},{"date":"2024-04-17","close":17.33},{"date":"2024-04-18","close":17.302},{"date":"2024-04-19","close":17.3113},{"date":"2024-04-22","close":17.5067},{"date":"2024-04-23","close":17.6789},{"date":"2024-04-24","close":17.6417},{"date":"2024-04-25","close":17.5626},{"date":"2024-04-26","close":17.6928},{"date":"2024-04-29","close":17.7719},{"date":"2024-04-30","close":17.5254},{"date":"2024-05-01","close":17.5067},{"date":"2024-05-02","close":17.758},{"date":"2024-05-03","close":17.9208},{"date":"2024-05-06","close":18.065},{"date":"2024-05-07","close":18.0929},{"date":"2024-05-08","close":18.0697},{"date":"2024-05-09","close":18.1953},{"date":"2024-05-10","close":18.2139},{"date":"2024-05-13","close":18.2092},{"date":"2024-05-14","close":18.3302},{"date":"2024-05-15","close":18.521},{"date":"2024-05-16","close":18.414},{"date":"2024-05-17","close":18.4791},{"date":"2024-05-20","close":18.493},{"date":"2024-05-21","close":18.4558},{"date":"2024-05-22","close":18.2837},{"date":"2024-05-23","close":18.1813},{"date":"2024-05-24","close":18.3256},{"date":"2024-05-28","close":18.3302},{"date":"2024-05-29","close":18.0278},{"date":"2024-05-30","close":18.172},{"date":"2024-05-31","close":18.3349},{"date":"2024-06-03","close":18.3814},{"date":"2024-06-04","close":18.3488},{"date":"2024-06-05","close":18.4698},{"date":"2024-06-06","close":18.5256},{"date":"2024-06-07","close":18.3116},{"date":"2024-06-10","close":18.3209},{"date":"2024-06-11","close":18.1209},{"date":"2024-06-12","close":18.3395},{"date":"2024-06-13","close":18.0883},{"date":"2024-06-14","close":17.9115},{"date":"2024-06-17","close":17.972},{"date":"2024-06-18","close":18.0418},{"date":"2024-06-20","close":18.0464},{"date":"2024-06-21","close":17.9255},{"date":"2024-06-24","close":18.0743},{"date":"2024-06-25","close":18.1162},{"date":"2024-06-26","close":17.9908},{"date":"2024-06-27","close":18.0237},{"date":"2024-06-28","close":18.0425},{"date":"2024-07-01","close":18.0519},{"date":"2024-07-02","close":18.1082},{"date":"2024-07-03","close":18.3148},{"date":"2024-07-05","close":18.4369},{"date":"2024-07-08","close":18.3571},{"date":"2024-07-09","close":18.2914},{"date":"2024-07-10","close":18.5543},{"date":"2024-07-11","close":18.606},{"date":"2024-07-12","close":18.7985},{"date":"2024-07-15","close":18.6483},{"date":"2024-07-16","close":18.7516},{"date":"2024-07-17","close":18.6436},{"date":"2024-07-18","close":18.4604},{"date":"2024-07-19","close":18.3477},{"date":"2024-07-22","close":18.5309},{"date":"2024-07-23","close":18.4369},{"date":"2024-07-24","close":18.2021},{"date":"2024-07-25","close":18.0988},{"date":"2024-07-26","close":18.3242},{"date":"2024-07-29","close":18.2491},{"date":"2024-07-30","close":18.2914},{"date":"2024-07-31","close":18.559},{"date":"2024-08-01","close":18.0894},{"date":"2024-08-02","close":17.7795},{"date":"2024-08-05","close":17.3662},{"date":"2024-08-06","close":17.4038},{"date":"2024-08-07","close":17.4883},{"date":"2024-08-08","close":17.7936},{"date":"2024-08-09","close":17.8546},{"date":"2024-08-12","close":17.8546},{"date":"2024-08-13","close":18.1552},{"date":"2024-08-14","close":18.2303},{"date":"2024-08-15","close":18.4463},{"date":"2024-08-16","close":18.5637},{"date":"2024-08-19","close":18.7704},{"date":"2024-08-20","close":18.7234},{"date":"2024-08-21","close":18.8831},{"date":"2024-08-22","close":18.7563},{"date":"2024-08-23","close":19.1226},{"date":"2024-08-26","close":19.0334},{"date":"2024-08-27","close":19.1132},{"date":"2024-08-28","close":19.0334},{"date":"2024-08-29","close":19.0944},{"date":"2024-08-30","close":19.1461},{"date":"2024-09-03","close":18.8173},{"date":"2024-09-04","close":18.7563},{"date":"2024-09-05","close":18.7563},{"date":"2024-09-06","close":18.4088},{"date":"2024-09-09","close":18.6107},{"date":"2024-09-10","close":18.5215},{"date":"2024-09-11","close":18.6295},{"date":"2024-09-12","close":18.7892},{"date":"2024-09-13","close":18.8502},{"date":"2024-09-16","close":18.9958},{"date":"2024-09-17","close":18.8878},{"date":"2024-09-18","close":18.8408},{"date":"2024-09-19","close":19.193},{"date":"2024-09-20","close":19.0193},{"date":"2024-09-23","close":19.0944},{"date":"2024-09-24","close":19.2118},{"date":"2024-09-25","close":19.0944},{"date":"2024-09-26","close":19.5124},{"date":"2024-09-27","close":19.4043},{"date":"2024-09-30","close":19.3104},{"date":"2024-10-01","close":19.193},{"date":"2024-10-02","close":19.1648},{"date":"2024-10-03","close":18.9817},{"date":"2024-10-04","close":19.0897},{"date":"2024-10-07","close":18.9958},{"date":"2024-10-08","close":18.9582},{"date":"2024-10-09","close":18.977},{"date":"2024-10-10","close":18.9441},{"date":"2024-10-11","close":19.0287},{"date":"2024-10-14","close":19.085},{"date":"2024-10-15","close":18.7938},{"date":"2024-10-16","close":18.8596},{"date":"2024-10-17","close":18.8596},{"date":"2024-10-18","close":18.9817},{"date":"2024-10-21","close":18.7563},{"date":"2024-10-22","close":18.653},{"date":"2024-10-23","close":18.4839},{"date":"2024-10-24","close":18.5403},{"date":"2024-10-25","close":18.4933},{"date":"2024-10-28","close":18.6342},{"date":"2024-10-29","close":18.5778},{"date":"2024-10-30","close":18.4651},{"date":"2024-10-31","close":18.343},{"date":"2024-11-01","close":18.39},{"date":"2024-11-04","close":18.4182},{"date":"2024-11-05","close":18.5966},{"date":"2024-11-06","close":18.3524},{"date":"2024-11-07","close":18.6342},{"date":"2024-11-08","close":18.3712},{"date":"2024-11-11","close":18.3806},{"date":"2024-11-12","close":18.0706},{"date":"2024-11-13","close":17.9861},{"date":"2024-11-14","close":18.0143},{"date":"2024-11-15","close":17.9579},{"date":"2024-11-18","close":18.08},{"date":"2024-11-19","close":18.0519},{"date":"2024-11-20","close":17.9767},{"date":"2024-11-21","close":18.0331},{"date":"2024-11-22","close":18.1176},{"date":"2024-11-25","close":18.1834},{"date":"2024-11-26","close":18.08},{"date":"2024-11-27","close":18.174},{"date":"2024-11-29","close":18.4182},{"date":"2024-12-02","close":18.4369},{"date":"2024-12-03","close":18.5121},{"date":"2024-12-04","close":18.5121},{"date":"2024-12-05","close":18.5966},{"date":"2024-12-06","close":18.559},{"date":"2024-12-09","close":18.5403},{"date":"2024-12-10","close":18.39},{"date":"2024-12-11","close":18.5215},{"date":"2024-12-12","close":18.3336},{"date":"2024-12-13","close":18.2972},{"date":"2024-12-16","close":18.2204},{"date":"2024-12-17","close":18.1724},{"date":"2024-12-18","close":17.7212},{"date":"2024-12-19","close":17.702},{"date":"2024-12-20","close":17.6732},{"date":"2024-12-23","close":17.7788},{"date":"2024-12-24","close":17.8268},{"date":"2024-12-26","close":17.9036},{"date":"2024-12-27","close":17.7692},{"date":"2024-12-30","close":17.7692},{"date":"2024-12-31","close":17.7596},{"date":"2025-01-02","close":17.702},{"date":"2025-01-03","close":17.8172},{"date":"2025-01-06","close":17.99},{"date":"2025-01-07","close":17.9516},{"date":"2025-01-08","close":17.942},{"date":"2025-01-10","close":17.6636},{"date":"2025-01-13","close":17.6252},{"date":"2025-01-14","close":17.7116},{"date":"2025-01-15","close":17.9036},{"date":"2025-01-16","close":17.9612},{"date":"2025-01-17","close":18.0572},{"date":"2025-01-21","close":18.3931},{"date":"2025-01-22","close":18.3643},{"date":"2025-01-23","close":18.5275},{"date":"2025-01-24","close":18.5755},{"date":"2025-01-27","close":18.5851},{"date":"2025-01-28","close":18.5563},{"date":"2025-01-29","close":18.5563},{"date":"2025-01-30","close":18.7387},{"date":"2025-01-31","close":18.5467},{"date":"2025-02-03","close":18.3451},{"date":"2025-02-04","close":18.5659},{"date":"2025-02-05","close":18.7291},{"date":"2025-02-06","close":18.8251},{"date":"2025-02-07","close":18.6715},{"date":"2025-02-10","close":18.7579},{"date":"2025-02-11","close":18.8635},{"date":"2025-02-12","close":18.9019},{"date":"2025-02-13","close":19.1515},{"date":"2025-02-14","close":19.1611},{"date":"2025-02-18","close":19.2955},{"date":"2025-02-19","close":19.1227},{"date":"2025-02-20","close":19.1995},{"date":"2025-02-21","close":19.0651},{"date":"2025-02-24","close":19.0459},{"date":"2025-02-25","close":19.1899},{"date":"2025-02-26","close":19.2187},{"date":"2025-02-27","close":18.9883},{"date":"2025-02-28","close":18.9979},{"date":"2025-03-03","close":19.1515},{"date":"2025-03-04","close":19.1323},{"date":"2025-03-05","close":19.5739},{"date":"2025-03-06","close":19.3819},{"date":"2025-03-07","close":19.5643},{"date":"2025-03-10","close":19.1515},{"date":"2025-03-11","close":19.0747},{"date":"2025-03-12","close":19.2091},{"date":"2025-03-13","close":19.0459},{"date":"2025-03-14","close":19.4203},{"date":"2025-03-17","close":19.6507},{"date":"2025-03-18","close":19.6411},{"date":"2025-03-19","close":19.6891},{"date":"2025-03-20","close":19.5643},{"date":"2025-03-21","close":19.5163},{"date":"2025-03-24","close":19.4491},{"date":"2025-03-25","close":19.5739},{"date":"2025-03-26","close":19.3435},{"date":"2025-03-27","close":19.3627},{"date":"2025-03-28","close":19.1611},{"date":"2025-03-31","close":18.9883},{"date":"2025-04-01","close":19.0651},{"date":"2025-04-02","close":19.1227},{"date":"2025-04-03","close":18.7003},{"date":"2025-04-04","close":17.5196},{"date":"2025-04-07","close":17.1356},{"date":"2025-04-08","close":17.0492},{"date":"2025-04-09","close":18.3068},{"date":"2025-04-10","close":17.9516},{"date":"2025-04-11","close":18.4507},{"date":"2025-04-14","close":18.6427},{"date":"2025-04-15","close":18.7867},{"date":"2025-04-16","close":18.7387},{"date":"2025-04-17","close":18.9307},{"date":"2025-04-21","close":18.8539},{"date":"2025-04-22","close":19.2187},{"date":"2025-04-23","close":19.2763},{"date":"2025-04-24","close":19.5163},{"date":"2025-04-25","close":19.5739},{"date":"2025-04-28","close":19.7179},{"date":"2025-04-29","close":19.7659},{"date":"2025-04-30","close":19.7275},{"date":"2025-05-01","close":19.6603},{"date":"2025-05-02","close":20.0347},{"date":"2025-05-05","close":20.0731},{"date":"2025-05-06","close":20.0539},{"date":"2025-05-07","close":19.9867},{"date":"2025-05-08","close":19.9195},{"date":"2025-05-09","close":20.0251},{"date":"2025-05-12","close":20.1307},{"date":"2025-05-13","close":20.1499},{"date":"2025-05-14","close":20.0827},{"date":"2025-05-15","close":20.2939},{"date":"2025-05-16","close":20.3419},{"date":"2025-05-19","close":20.5051},{"date":"2025-05-20","close":20.6011},{"date":"2025-05-21","close":20.4763},{"date":"2025-05-22","close":20.4571},{"date":"2025-05-23","close":20.5339},{"date":"2025-05-27","close":20.8219},{"date":"2025-05-28","close":20.6203},{"date":"2025-05-29","close":20.6971},{"date":"2025-05-30","close":20.7067},{"date":"2025-06-02","close":20.9563},{"date":"2025-06-03","close":20.8123},{"date":"2025-06-04","close":20.9083},{"date":"2025-06-05","close":20.9179},{"date":"2025-06-06","close":20.9851},{"date":"2025-06-09","close":20.9947},{"date":"2025-06-10","close":21.0331},{"date":"2025-06-11","close":21.0235},{"date":"2025-06-12","close":21.1771},{"date":"2025-06-13","close":20.9275},{"date":"2025-06-16","close":21.0235},{"date":"2025-06-17","close":20.7451},{"date":"2025-06-18","close":20.8027},{"date":"2025-06-20","close":20.6299},{"date":"2025-06-23","close":20.7643},{"date":"2025-06-24","close":21.0427},{"date":"2025-06-25","close":20.9306},{"date":"2025-06-26","close":21.1625},{"date":"2025-06-27","close":21.3075},{"date":"2025-06-30","close":21.3558},{"date":"2025-07-01","close":21.3268},{"date":"2025-07-02","close":21.4041},{"date":"2025-07-03","close":21.4331},{"date":"2025-07-07","close":21.1722},{"date":"2025-07-08","close":21.3364},{"date":"2025-07-09","close":21.4717},{"date":"2025-07-10","close":21.4911},{"date":"2025-07-11","close":21.2978},{"date":"2025-07-14","close":21.3171},{"date":"2025-07-15","close":21.1045},{"date":"2025-07-16","close":21.2012},{"date":"2025-07-17","close":21.2495},{"date":"2025-07-18","close":21.2012},{"date":"2025-07-21","close":21.3364},{"date":"2025-07-22","close":21.4427},{"date":"2025-07-23","close":21.9259},{"date":"2025-07-24","close":21.752},{"date":"2025-07-25","close":21.7326},{"date":"2025-07-28","close":21.4331},{"date":"2025-07-29","close":21.3975},{"date":"2025-07-30","close":21.2719},{"date":"2025-07-31","close":21.0592},{"date":"2025-08-01","close":20.9626},{"date":"2025-08-04","close":21.2815},{"date":"2025-08-05","close":21.3008},{"date":"2025-08-06","close":21.4555},{"date":"2025-08-07","close":21.6198},{"date":"2025-08-08","close":21.7261},{"date":"2025-08-11","close":21.6488},{"date":"2025-08-12","close":21.8904},{"date":"2025-08-13","close":22.0064},{"date":"2025-08-14","close":21.9677},{"date":"2025-08-15","close":22.074},{"date":"2025-08-18","close":22.0257},{"date":"2025-08-19","close":21.9967},{"date":"2025-08-20","close":22.0547},{"date":"2025-08-21","close":21.9484},{"date":"2025-08-22","close":22.2963},{"date":"2025-08-25","close":22.016},{"date":"2025-08-26","close":22.016},{"date":"2025-08-27","close":21.987},{"date":"2025-08-28","close":22.074},{"date":"2025-08-29","close":21.9484},{"date":"2025-09-02","close":21.7744},{"date":"2025-09-03","close":21.8131},{"date":"2025-09-04","close":21.958},{"date":"2025-09-05","close":22.0547},{"date":"2025-09-08","close":22.2673},{"date":"2025-09-09","close":22.1997},{"date":"2025-09-10","close":22.2093},{"date":"2025-09-11","close":22.4703},{"date":"2025-09-12","close":22.3736},{"date":"2025-09-15","close":22.5572},{"date":"2025-09-16","close":22.5186},{"date":"2025-09-17","close":22.4219},{"date":"2025-09-18","close":22.5089},{"date":"2025-09-19","close":22.4316},{"date":"2025-09-22","close":22.5283},{"date":"2025-09-23","close":22.4799},{"date":"2025-09-24","close":22.3253},{"date":"2025-09-25","close":22.1707},{"date":"2025-09-26","close":22.3156},{"date":"2025-09-29","close":22.4123},{"date":"2025-09-30","close":22.4993},{"date":"2025-10-01","close":22.6829},{"date":"2025-10-02","close":22.7409},{"date":"2025-10-03","close":22.9342},{"date":"2025-10-06","close":22.9922},{"date":"2025-10-07","close":22.7699},{"date":"2025-10-08","close":22.8665},{"date":"2025-10-09","close":22.6732},{"date":"2025-10-10","close":22.248},{"date":"2025-10-13","close":22.4703},{"date":"2025-10-14","close":22.5476},{"date":"2025-10-15","close":22.7119},{"date":"2025-10-16","close":22.8182},{"date":"2025-10-17","close":22.8472},{"date":"2025-10-20","close":23.0598},{"date":"2025-10-21","close":22.8472},{"date":"2025-10-22","close":22.8665},{"date":"2025-10-23","close":22.9728},{"date":"2025-10-24","close":23.0501},{"date":"2025-10-27","close":23.2241},{"date":"2025-10-28","close":23.2241},{"date":"2025-10-29","close":23.1081},{"date":"2025-10-30","close":23.0018},{"date":"2025-10-31","close":22.9632},{"date":"2025-11-03","close":23.0308},{"date":"2025-11-04","close":22.7409},{"date":"2025-11-05","close":22.8955},{"date":"2025-11-06","close":22.7892},{"date":"2025-11-07","close":22.8665},{"date":"2025-11-10","close":23.1371},{"date":"2025-11-11","close":23.2821},{"date":"2025-11-12","close":23.4464},{"date":"2025-11-13","close":23.1661},{"date":"2025-11-14","close":23.1275},{"date":"2025-11-17","close":22.8279},{"date":"2025-11-18","close":22.5862},{"date":"2025-11-19","close":22.5186},{"date":"2025-11-20","close":22.19},{"date":"2025-11-21","close":22.5283},{"date":"2025-11-24","close":22.5959},{"date":"2025-11-25","close":22.8375},{"date":"2025-11-26","close":23.0985},{"date":"2025-11-28","close":23.1951},{"date":"2025-12-01","close":23.0598},{"date":"2025-12-02","close":23.1468},{"date":"2025-12-03","close":23.2821},{"date":"2025-12-04","close":23.3401},{"date":"2025-12-05","close":23.3787},{"date":"2025-12-08","close":23.3111},{"date":"2025-12-09","close":23.2918},{"date":"2025-12-10","close":23.5527},{"date":"2025-12-11","close":23.6667},{"date":"2025-12-12","close":23.5177},{"date":"2025-12-15","close":23.6667},{"date":"2025-12-16","close":23.5276},{"date":"2025-12-17","close":23.3686},{"date":"2025-12-18","close":23.5574},{"date":"2025-12-19","close":23.6866},{"date":"2025-12-22","close":23.7761},{"date":"2025-12-23","close":23.9451},{"date":"2025-12-24","close":23.9948},{"date":"2025-12-26","close":24.0643},{"date":"2025-12-29","close":24.0246},{"date":"2025-12-30","close":24.0544},{"date":"2025-12-31","close":23.8954},{"date":"2026-01-02","close":24.2134},{"date":"2026-01-05","close":24.4818},{"date":"2026-01-06","close":24.5812},{"date":"2026-01-07","close":24.4719},{"date":"2026-01-08","close":24.4818},{"date":"2026-01-09","close":24.7104},{"date":"2026-01-12","close":24.8695},{"date":"2026-01-13","close":24.7204},{"date":"2026-01-14","close":24.8595},{"date":"2026-01-15","close":24.8993},{"date":"2026-01-16","close":24.949},{"date":"2026-01-20","close":24.621},{"date":"2026-01-21","close":24.9092},{"date":"2026-01-22","close":24.9987},{"date":"2026-01-23","close":25.1478},{"date":"2026-01-26","close":25.277},{"date":"2026-01-27","close":25.6845},{"date":"2026-01-28","close":25.5156},{"date":"2026-01-29","close":25.6448},{"date":"2026-01-30","close":25.2869},{"date":"2026-02-02","close":25.4559},{"date":"2026-02-03","close":25.5156},{"date":"2026-02-04","close":25.5653},{"date":"2026-02-05","close":25.2372},{"date":"2026-02-06","close":25.8138},{"date":"2026-02-09","close":26.1915},{"date":"2026-02-10","close":26.261},{"date":"2026-02-11","close":26.4598},{"date":"2026-02-12","close":26.2412},{"date":"2026-02-13","close":26.3306},{"date":"2026-02-17","close":26.271},{"date":"2026-02-18","close":26.3604},{"date":"2026-02-19","close":26.3505},{"date":"2026-02-20","close":26.6189},{"date":"2026-02-23","close":26.4897},{"date":"2026-02-24","close":26.6189},{"date":"2026-02-25","close":26.9171},{"date":"2026-02-26","close":26.9071},{"date":"2026-02-27","close":26.8674},{"date":"2026-03-02","close":26.4201},{"date":"2026-03-03","close":25.4857},{"date":"2026-03-04","close":25.7939},{"date":"2026-03-06","close":24.9887},{"date":"2026-03-09","close":25.2174},{"date":"2026-03-10","close":25.2472},{"date":"2026-03-11","close":25.2273},{"date":"2026-03-12","close":24.7303},{"date":"2026-03-13","close":24.4719},{"date":"2026-03-16","close":24.9887},{"date":"2026-03-17","close":25.0583},{"date":"2026-03-18","close":24.6607},{"date":"2026-03-19","close":24.6309},{"date":"2026-03-20","close":23.8357},{"date":"2026-03-23","close":24.4818},{"date":"2026-03-24","close":24.2731},{"date":"2026-03-25","close":24.6011},{"date":"2026-03-26","close":24.0146},{"date":"2026-03-27","close":23.8457},{"date":"2026-03-30","close":23.8258},{"date":"2026-03-31","close":24.6011},{"date":"2026-04-01","close":24.9887},{"date":"2026-04-02","close":24.8297},{"date":"2026-04-06","close":24.9887},{"date":"2026-04-07","close":24.9887},{"date":"2026-04-08","close":26.0225},{"date":"2026-04-09","close":25.9529},{"date":"2026-04-10","close":25.9927},{"date":"2026-04-13","close":26.1616},{"date":"2026-04-14","close":26.4499},{"date":"2026-04-15","close":26.3406},{"date":"2026-04-16","close":26.3505},{"date":"2026-04-17","close":26.7183},{"date":"2026-04-20","close":26.599},{"date":"2026-04-21","close":26.0225},{"date":"2026-04-22","close":26.2412},{"date":"2026-04-23","close":25.9827},{"date":"2026-04-24","close":26.1517},{"date":"2026-04-27","close":26.1119},{"date":"2026-04-28","close":26.0026},{"date":"2026-04-29","close":25.7541},{"date":"2026-04-30","close":26.4002},{"date":"2026-05-01","close":26.3803},{"date":"2026-05-04","close":26.0722},{"date":"2026-05-05","close":26.4897},{"date":"2026-05-06","close":27.2053},{"date":"2026-05-07","close":26.7481},{"date":"2026-05-08","close":27.1954},{"date":"2026-05-11","close":27.1954},{"date":"2026-05-12","close":26.8873},{"date":"2026-05-13","close":27.1457},{"date":"2026-05-14","close":27.1159},{"date":"2026-05-15","close":26.5394},{"date":"2026-05-18","close":26.7183},{"date":"2026-05-19","close":26.5294},{"date":"2026-05-20","close":26.9966},{"date":"2026-05-21","close":27.1954},{"date":"2026-05-22","close":27.0861},{"date":"2026-05-26","close":27.6129},{"date":"2026-05-27","close":27.4737},{"date":"2026-05-28","close":27.5532},{"date":"2026-05-29","close":27.6029},{"date":"2026-06-01","close":27.7023},{"date":"2026-06-02","close":27.8514},{"date":"2026-06-03","close":27.6129},{"date":"2026-06-04","close":27.6924},{"date":"2026-06-05","close":26.6487},{"date":"2026-06-08","close":26.9071},{"date":"2026-06-09","close":26.9071},{"date":"2026-06-10","close":26.5195},{"date":"2026-06-11","close":27.4936},{"date":"2026-06-12","close":27.5731},{"date":"2026-06-15","close":27.9111},{"date":"2026-06-16","close":27.9111},{"date":"2026-06-17","close":27.752},{"date":"2026-06-18","close":28.0602},{"date":"2026-06-22","close":28.1198},{"date":"2026-06-23","close":27.2352},{"date":"2026-06-24","close":27.26},{"date":"2026-06-25","close":27.64},{"date":"2026-06-26","close":27.4},{"date":"2026-06-29","close":27.53},{"date":"2026-06-30","close":27.7},{"date":"2026-07-01","close":27.3},{"date":"2026-07-02","close":27.47},{"date":"2026-07-06","close":27.87},{"date":"2026-07-07","close":27.48},{"date":"2026-07-08","close":27.29},{"date":"2026-07-09","close":27.45},{"date":"2026-07-10","close":27.55},{"date":"2026-07-13","close":27.07},{"date":"2026-07-14","close":27.41},{"date":"2026-07-15","close":27.48},{"date":"2026-07-16","close":27.16},{"date":"2026-07-17","close":27.01},{"date":"2026-07-20","close":26.86},{"date":"2026-07-21","close":27.34},{"date":"2026-07-22","close":27.35},{"date":"2026-07-23","close":27.08},{"date":"2026-07-24","close":27.04},{"date":"2026-07-27","close":27.13},{"date":"2026-07-28","close":26.98},{"date":"2026-07-29","close":26.74},{"date":"2026-07-30","close":27.59},{"date":"2026-07-31","close":27.43},{"date":"2026-08-03","close":27.56},{"date":"2026-08-04","close":28.0},{"date":"2026-08-05","close":28.04},{"date":"2026-08-06","close":27.94},{"date":"2026-08-07","close":28.23},{"date":"2026-08-10","close":28.08},{"date":"2026-08-11","close":28.15},{"date":"2026-08-12","close":28.41},{"date":"2026-08-13","close":28.49},{"date":"2026-08-14","close":28.5},{"date":"2026-08-17","close":28.54},{"date":"2026-08-18","close":28.05},{"date":"2026-08-19","close":28.21},{"date":"2026-08-20","close":28.22},{"date":"2026-08-21","close":28.46},{"date":"2026-08-24","close":28.32},{"date":"2026-08-25","close":28.59},{"date":"2026-08-26","close":28.44},{"date":"2026-08-27","close":28.42},{"date":"2026-08-28","close":28.3},{"date":"2026-08-31","close":28.22},{"date":"2026-09-01","close":27.94},{"date":"2026-09-02","close":28.15},{"date":"2026-09-03","close":28.46},{"date":"2026-09-04","close":28.58},{"date":"2026-09-08","close":28.47},{"date":"2026-09-09","close":28.2},{"date":"2026-09-10","close":27.88},{"date":"2026-09-11","close":28.19},{"date":"2026-09-14","close":27.82},{"date":"2026-09-15","close":27.74},{"date":"2026-09-16","close":27.63},{"date":"2026-09-17","close":27.97},{"date":"2026-09-18","close":27.73},{"date":"2026-09-21","close":28.12},{"date":"2026-09-22","close":28.25},{"date":"2026-09-23","close":27.74},{"date":"2026-09-24","close":27.62},{"date":"2026-09-25","close":27.92},{"date":"2026-09-28","close":27.72},{"date":"2026-09-29","close":27.66},{"date":"2026-09-30","close":27.47},{"date":"2026-10-01","close":27.25},{"date":"2026-10-02","close":27.58},{"date":"2026-10-05","close":27.59},{"date":"2026-10-06","close":27.6},{"date":"2026-10-07","close":27.26},{"date":"2026-10-08","close":27.09},{"date":"2026-10-09","close":27.27},{"date":"2026-10-12","close":27.13},{"date":"2026-10-13","close":27.14},{"date":"2026-10-14","close":26.89},{"date":"2026-10-15","close":27.02},{"date":"2026-10-16","close":26.93},{"date":"2026-10-19","close":26.91},{"date":"2026-10-20","close":27.06},{"date":"2026-10-21","close":27.21},{"date":"2026-10-22","close":26.88},{"date":"2026-10-23","close":26.785}],"chart_data":[{"date":"2024-10-24","open":18.6,"high":18.6,"low":18.46,"close":18.54,"volume":4155957,"rsi_14":1.66,"sma_20":30.35,"sma_60":36.55,"sma_120":37.85},{"date":"2024-10-25","open":18.59,"high":18.62,"low":18.44,"close":18.49,"volume":4069033,"rsi_14":1.68,"sma_20":29.27,"sma_60":36.23,"sma_120":37.69},{"date":"2024-10-28","open":18.56,"high":18.65,"low":18.49,"close":18.63,"volume":10060249,"rsi_14":2.37,"sma_20":28.2,"sma_60":35.93,"sma_120":37.53},{"date":"2024-10-29","open":18.59,"high":18.62,"low":18.54,"close":18.58,"volume":5027683,"rsi_14":2.18,"sma_20":27.15,"sma_60":35.64,"sma_120":37.37},{"date":"2024-10-30","open":18.45,"high":18.55,"low":18.43,"close":18.47,"volume":4339404,"rsi_14":2.17,"sma_20":26.09,"sma_60":35.35,"sma_120":37.21},{"date":"2024-10-31","open":18.36,"high":18.38,"low":18.19,"close":18.34,"volume":15547708,"rsi_14":28.14,"sma_20":25.05,"sma_60":35.06,"sma_120":37.05},{"date":"2024-11-01","open":18.45,"high":18.48,"low":18.36,"close":18.39,"volume":4737571,"rsi_14":27.71,"sma_20":23.99,"sma_60":34.75,"sma_120":36.89},{"date":"2024-11-04","open":18.48,"high":18.54,"low":18.39,"close":18.42,"volume":6175836,"rsi_14":35.51,"sma_20":22.95,"sma_60":34.45,"sma_120":36.72},{"date":"2024-11-05","open":18.45,"high":18.61,"low":18.44,"close":18.6,"volume":4533065,"rsi_14":40.67,"sma_20":21.92,"sma_60":34.14,"sma_120":36.55},{"date":"2024-11-06","open":18.33,"high":18.37,"low":18.2,"close":18.35,"volume":6088949,"rsi_14":34.66,"sma_20":20.88,"sma_60":33.83,"sma_120":36.39},{"date":"2024-11-07","open":18.54,"high":18.65,"low":18.53,"close":18.63,"volume":6395526,"rsi_14":40.41,"sma_20":19.85,"sma_60":33.51,"sma_120":36.22},{"date":"2024-11-08","open":18.44,"high":18.45,"low":18.29,"close":18.37,"volume":5714347,"rsi_14":39.59,"sma_20":19.82,"sma_60":33.18,"sma_120":36.05},{"date":"2024-11-11","open":18.42,"high":18.45,"low":18.36,"close":18.38,"volume":5507249,"rsi_14":42.25,"sma_20":19.78,"sma_60":32.85,"sma_120":35.89},{"date":"2024-11-12","open":18.22,"high":18.23,"low":17.99,"close":18.07,"volume":11961630,"rsi_14":39.11,"sma_20":19.74,"sma_60":32.5,"sma_120":35.72},{"date":"2024-11-13","open":18.02,"high":18.02,"low":17.87,"close":17.99,"volume":10211424,"rsi_14":35.61,"sma_20":19.7,"sma_60":32.16,"sma_120":35.55},{"date":"2024-11-14","open":18.09,"high":18.13,"low":17.98,"close":18.01,"volume":6135849,"rsi_14":37.44,"sma_20":19.65,"sma_60":31.81,"sma_120":35.38},{"date":"2024-11-15","open":18.0,"high":18.0,"low":17.9,"close":17.96,"volume":6288476,"rsi_14":31.44,"sma_20":19.6,"sma_60":31.46,"sma_120":35.21},{"date":"2024-11-18","open":17.94,"high":18.1,"low":17.94,"close":18.08,"volume":6905643,"rsi_14":36.82,"sma_20":19.56,"sma_60":31.1,"sma_120":35.05},{"date":"2024-11-19","open":17.93,"high":18.08,"low":17.89,"close":18.05,"volume":5901920,"rsi_14":38.54,"sma_20":19.53,"sma_60":30.75,"sma_120":34.89},{"date":"2024-11-20","open":17.98,"high":17.99,"low":17.87,"close":17.98,"volume":5980525,"rsi_14":39.57,"sma_20":19.5,"sma_60":30.39,"sma_120":34.72},{"date":"2024-11-21","open":18.0,"high":18.06,"low":17.92,"close":18.03,"volume":7388562,"rsi_14":39.89,"sma_20":19.48,"sma_60":30.03,"sma_120":34.55},{"date":"2024-11-22","open":18.05,"high":18.14,"low":18.01,"close":18.12,"volume":5241403,"rsi_14":41.75,"sma_20":19.46,"sma_60":29.68,"sma_120":34.38},{"date":"2024-11-25","open":18.23,"high":18.26,"low":18.13,"close":18.18,"volume":9792034,"rsi_14":37.91,"sma_20":19.43,"sma_60":29.32,"sma_120":34.21},{"date":"2024-11-26","open":18.12,"high":18.15,"low":18.03,"close":18.08,"volume":7080872,"rsi_14":41.32,"sma_20":19.4,"sma_60":28.97,"sma_120":34.04},{"date":"2024-11-27","open":18.16,"high":18.21,"low":18.12,"close":18.17,"volume":3589623,"rsi_14":33.33,"sma_20":19.39,"sma_60":28.63,"sma_120":33.87},{"date":"2024-11-29","open":18.24,"high":18.42,"low":18.22,"close":18.42,"volume":6698666,"rsi_14":51.72,"sma_20":19.39,"sma_60":28.29,"sma_120":33.71},{"date":"2024-12-02","open":18.42,"high":18.47,"low":18.29,"close":18.44,"volume":6820378,"rsi_14":52.05,"sma_20":19.4,"sma_60":27.96,"sma_120":33.55},{"date":"2024-12-03","open":18.5,"high":18.55,"low":18.42,"close":18.51,"volume":6092471,"rsi_14":69.42,"sma_20":19.4,"sma_60":27.63,"sma_120":33.38},{"date":"2024-12-04","open":18.54,"high":18.56,"low":18.48,"close":18.51,"volume":6468959,"rsi_14":75.0,"sma_20":19.4,"sma_60":27.3,"sma_120":33.22},{"date":"2024-12-05","open":18.58,"high":18.62,"low":18.55,"close":18.6,"volume":6149854,"rsi_14":76.27,"sma_20":19.41,"sma_60":26.97,"sma_120":33.07},{"date":"2024-12-06","open":18.64,"high":18.65,"low":18.53,"close":18.56,"volume":6192604,"rsi_14":77.59,"sma_20":19.4,"sma_60":26.63,"sma_120":32.91},{"date":"2024-12-09","open":18.63,"high":18.68,"low":18.52,"close":18.54,"volume":6731175,"rsi_14":73.33,"sma_20":19.41,"sma_60":26.29,"sma_120":32.75},{"date":"2024-12-10","open":18.47,"high":18.49,"low":18.38,"close":18.39,"volume":8672841,"rsi_14":65.25,"sma_20":19.41,"sma_60":25.95,"sma_120":32.59},{"date":"2024-12-11","open":18.47,"high":18.53,"low":18.44,"close":18.52,"volume":7739233,"rsi_14":73.39,"sma_20":19.44,"sma_60":25.6,"sma_120":32.43},{"date":"2024-12-12","open":18.42,"high":18.48,"low":18.32,"close":18.33,"volume":9636718,"rsi_14":61.59,"sma_20":19.46,"sma_60":25.26,"sma_120":32.27},{"date":"2024-12-13","open":18.38,"high":18.38,"low":18.24,"close":18.3,"volume":14794284,"rsi_14":43.43,"sma_20":19.45,"sma_60":24.9,"sma_120":32.11},{"date":"2024-12-16","open":18.23,"high":18.29,"low":18.2,"close":18.22,"volume":10905964,"rsi_14":39.2,"sma_20":19.44,"sma_60":24.54,"sma_120":31.95},{"date":"2024-12-17","open":18.18,"high":18.23,"low":18.15,"close":18.17,"volume":21075782,"rsi_14":40.59,"sma_20":19.43,"sma_60":24.18,"sma_120":31.79},{"date":"2024-12-18","open":18.2,"high":18.21,"low":17.7,"close":17.72,"volume":19536419,"rsi_14":28.5,"sma_20":19.39,"sma_60":23.8,"sma_120":31.62},{"date":"2024-12-19","open":17.82,"high":17.83,"low":17.67,"close":17.7,"volume":25884728,"rsi_14":18.03,"sma_20":19.35,"sma_60":23.43,"sma_120":31.45},{"date":"2024-12-20","open":17.5,"high":17.8,"low":17.48,"close":17.67,"volume":23104909,"rsi_14":16.85,"sma_20":19.32,"sma_60":23.05,"sma_120":31.28},{"date":"2024-12-23","open":17.69,"high":17.79,"low":17.61,"close":17.78,"volume":17584047,"rsi_14":18.18,"sma_20":19.28,"sma_60":22.67,"sma_120":31.11},{"date":"2024-12-24","open":17.75,"high":17.84,"low":17.74,"close":17.83,"volume":5775037,"rsi_14":20.31,"sma_20":19.24,"sma_60":22.29,"sma_120":30.94},{"date":"2024-12-26","open":17.88,"high":17.93,"low":17.82,"close":17.9,"volume":17326172,"rsi_14":19.9,"sma_20":19.21,"sma_60":21.92,"sma_120":30.77},{"date":"2024-12-27","open":17.86,"high":17.9,"low":17.77,"close":17.77,"volume":12191672,"rsi_14":18.91,"sma_20":19.17,"sma_60":21.55,"sma_120":30.6},{"date":"2024-12-30","open":17.78,"high":17.82,"low":17.66,"close":17.77,"volume":13111422,"rsi_14":19.1,"sma_20":19.11,"sma_60":21.18,"sma_120":30.43},{"date":"2024-12-31","open":17.82,"high":17.84,"low":17.7,"close":17.76,"volume":14937574,"rsi_14":20.65,"sma_20":19.05,"sma_60":20.81,"sma_120":30.25},{"date":"2025-01-02","open":17.79,"high":17.83,"low":17.65,"close":17.7,"volume":10248084,"rsi_14":13.64,"sma_20":18.99,"sma_60":20.45,"sma_120":30.07},{"date":"2025-01-03","open":17.79,"high":17.83,"low":17.7,"close":17.82,"volume":8107010,"rsi_14":21.43,"sma_20":18.93,"sma_60":20.08,"sma_120":29.89},{"date":"2025-01-06","open":17.96,"high":18.1,"low":17.95,"close":17.99,"volume":12785710,"rsi_14":38.57,"sma_20":18.88,"sma_60":19.72,"sma_120":29.72},{"date":"2025-01-07","open":18.11,"high":18.12,"low":17.91,"close":17.95,"volume":7892147,"rsi_14":39.71,"sma_20":18.83,"sma_60":19.36,"sma_120":29.54},{"date":"2025-01-08","open":17.87,"high":17.95,"low":17.8,"close":17.94,"volume":8218067,"rsi_14":40.91,"sma_20":18.77,"sma_60":19.34,"sma_120":29.37},{"date":"2025-01-10","open":17.81,"high":17.81,"low":17.61,"close":17.66,"volume":9396063,"rsi_14":47.37,"sma_20":18.72,"sma_60":19.3,"sma_120":29.2},{"date":"2025-01-13","open":17.51,"high":17.63,"low":17.47,"close":17.63,"volume":12408071,"rsi_14":46.55,"sma_20":18.65,"sma_60":19.28,"sma_120":29.02},{"date":"2025-01-14","open":17.64,"high":17.71,"low":17.58,"close":17.71,"volume":8617049,"rsi_14":51.64,"sma_20":18.59,"sma_60":19.25,"sma_120":28.85},{"date":"2025-01-15","open":17.91,"high":17.94,"low":17.82,"close":17.9,"volume":8081080,"rsi_14":54.96,"sma_20":18.57,"sma_60":19.23,"sma_120":28.68},{"date":"2025-01-16","open":17.92,"high":18.02,"low":17.88,"close":17.96,"volume":8812486,"rsi_14":55.3,"sma_20":18.56,"sma_60":19.2,"sma_120":28.52},{"date":"2025-01-17","open":18.05,"high":18.14,"low":18.02,"close":18.06,"volume":8328501,"rsi_14":55.97,"sma_20":18.55,"sma_60":19.18,"sma_120":28.35},{"date":"2025-01-21","open":18.27,"high":18.4,"low":18.25,"close":18.39,"volume":8993726,"rsi_14":70.97,"sma_20":18.59,"sma_60":19.17,"sma_120":28.18},{"date":"2025-01-22","open":18.44,"high":18.45,"low":18.35,"close":18.36,"volume":6474288,"rsi_14":69.62,"sma_20":18.62,"sma_60":19.16,"sma_120":28.02},{"date":"2025-01-23","open":18.4,"high":18.53,"low":18.37,"close":18.53,"volume":7224759,"rsi_14":72.99,"sma_20":18.67,"sma_60":19.15,"sma_120":27.85},{"date":"2025-01-24","open":18.57,"high":18.65,"low":18.56,"close":18.58,"volume":7680076,"rsi_14":76.3,"sma_20":18.71,"sma_60":19.15,"sma_120":27.69},{"date":"2025-01-27","open":18.51,"high":18.59,"low":18.47,"close":18.59,"volume":9618953,"rsi_14":74.69,"sma_20":18.75,"sma_60":19.14,"sma_120":27.54},{"date":"2025-01-28","open":18.55,"high":18.59,"low":18.44,"close":18.56,"volume":6404752,"rsi_14":70.07,"sma_20":18.78,"sma_60":19.13,"sma_120":27.39},{"date":"2025-01-29","open":18.56,"high":18.6,"low":18.48,"close":18.56,"volume":8720690,"rsi_14":72.03,"sma_20":18.82,"sma_60":19.13,"sma_120":27.24},{"date":"2025-01-30","open":18.7,"high":18.83,"low":18.67,"close":18.74,"volume":7321515,"rsi_14":75.78,"sma_20":18.87,"sma_60":19.13,"sma_120":27.09},{"date":"2025-01-31","open":18.72,"high":18.81,"low":18.54,"close":18.55,"volume":16141195,"rsi_14":80.26,"sma_20":18.92,"sma_60":19.12,"sma_120":26.94},{"date":"2025-02-03","open":18.22,"high":18.45,"low":18.18,"close":18.35,"volume":17681533,"rsi_14":72.19,"sma_20":18.95,"sma_60":19.11,"sma_120":26.78},{"date":"2025-02-04","open":18.44,"high":18.58,"low":18.44,"close":18.57,"volume":8418193,"rsi_14":74.32,"sma_20":18.99,"sma_60":19.11,"sma_120":26.62},{"date":"2025-02-05","open":18.66,"high":18.76,"low":18.63,"close":18.73,"volume":7434620,"rsi_14":73.89,"sma_20":19.03,"sma_60":19.11,"sma_120":26.47},{"date":"2025-02-06","open":18.81,"high":18.87,"low":18.78,"close":18.83,"volume":6541030,"rsi_14":74.46,"sma_20":19.07,"sma_60":19.1,"sma_120":26.31},{"date":"2025-02-07","open":18.84,"high":18.85,"low":18.62,"close":18.67,"volume":12287897,"rsi_14":66.84,"sma_20":19.11,"sma_60":19.1,"sma_120":26.14},{"date":"2025-02-10","open":18.77,"high":18.8,"low":18.73,"close":18.76,"volume":7880394,"rsi_14":61.59,"sma_20":19.17,"sma_60":19.1,"sma_120":25.97},{"date":"2025-02-11","open":18.77,"high":18.88,"low":18.74,"close":18.86,"volume":6690309,"rsi_14":65.12,"sma_20":19.23,"sma_60":19.11,"sma_120":25.8},{"date":"2025-02-12","open":18.71,"high":18.95,"low":18.69,"close":18.9,"volume":9533194,"rsi_14":62.26,"sma_20":19.29,"sma_60":19.11,"sma_120":25.64},{"date":"2025-02-13","open":18.97,"high":19.15,"low":18.96,"close":19.15,"volume":10311654,"rsi_14":66.67,"sma_20":19.36,"sma_60":19.13,"sma_120":25.47},{"date":"2025-02-14","open":19.23,"high":19.26,"low":19.15,"close":19.16,"volume":6485836,"rsi_14":66.67,"sma_20":19.42,"sma_60":19.14,"sma_120":25.3},{"date":"2025-02-18","open":19.28,"high":19.31,"low":19.23,"close":19.3,"volume":6002817,"rsi_14":70.16,"sma_20":19.49,"sma_60":19.16,"sma_120":25.13},{"date":"2025-02-19","open":19.11,"high":19.15,"low":19.05,"close":19.12,"volume":6550567,"rsi_14":64.11,"sma_20":19.52,"sma_60":19.17,"sma_120":24.96},{"date":"2025-02-20","open":19.17,"high":19.21,"low":19.1,"close":19.2,"volume":6873057,"rsi_14":62.12,"sma_20":19.57,"sma_60":19.18,"sma_120":24.78},{"date":"2025-02-21","open":19.21,"high":19.21,"low":19.02,"close":19.07,"volume":9170002,"rsi_14":64.06,"sma_20":19.6,"sma_60":19.19,"sma_120":24.61},{"date":"2025-02-24","open":19.12,"high":19.15,"low":19.0,"close":19.05,"volume":9846516,"rsi_14":71.1,"sma_20":19.62,"sma_60":19.2,"sma_120":24.44},{"date":"2025-02-25","open":19.24,"high":19.26,"low":19.09,"close":19.19,"volume":9399495,"rsi_14":69.7,"sma_20":19.65,"sma_60":19.21,"sma_120":24.27},{"date":"2025-02-26","open":19.25,"high":19.36,"low":19.16,"close":19.22,"volume":10457239,"rsi_14":66.89,"sma_20":19.69,"sma_60":19.23,"sma_120":24.1},{"date":"2025-02-27","open":19.17,"high":19.17,"low":18.97,"close":18.99,"volume":11901796,"rsi_14":55.15,"sma_20":19.71,"sma_60":19.23,"sma_120":23.93},{"date":"2025-02-28","open":18.94,"high":19.01,"low":18.83,"close":19.0,"volume":14751908,"rsi_14":61.33,"sma_20":19.72,"sma_60":19.24,"sma_120":23.76},{"date":"2025-03-03","open":19.34,"high":19.4,"low":19.06,"close":19.15,"volume":11870967,"rsi_14":63.06,"sma_20":19.75,"sma_60":19.24,"sma_120":23.6},{"date":"2025-03-04","open":19.01,"high":19.32,"low":18.84,"close":19.13,"volume":13571917,"rsi_14":59.46,"sma_20":19.79,"sma_60":19.24,"sma_120":23.44},{"date":"2025-03-05","open":19.36,"high":19.6,"low":19.35,"close":19.57,"volume":10211097,"rsi_14":68.42,"sma_20":19.85,"sma_60":19.26,"sma_120":23.28},{"date":"2025-03-06","open":19.42,"high":19.59,"low":19.36,"close":19.38,"volume":11555098,"rsi_14":56.52,"sma_20":19.88,"sma_60":19.26,"sma_120":23.12},{"date":"2025-03-07","open":19.41,"high":19.58,"low":19.36,"close":19.56,"volume":10164165,"rsi_14":60.4,"sma_20":19.92,"sma_60":19.27,"sma_120":22.95},{"date":"2025-03-10","open":19.28,"high":19.32,"low":18.99,"close":19.15,"volume":9774714,"rsi_14":46.75,"sma_20":19.94,"sma_60":19.28,"sma_120":22.78},{"date":"2025-03-11","open":19.15,"high":19.17,"low":18.92,"close":19.07,"volume":14571922,"rsi_14":48.87,"sma_20":19.96,"sma_60":19.28,"sma_120":22.61},{"date":"2025-03-12","open":19.22,"high":19.25,"low":19.07,"close":19.21,"volume":23024361,"rsi_14":50.22,"sma_20":19.98,"sma_60":19.29,"sma_120":22.45},{"date":"2025-03-13","open":19.11,"high":19.16,"low":19.01,"close":19.05,"volume":8530378,"rsi_14":49.57,"sma_20":19.99,"sma_60":19.29,"sma_120":22.28},{"date":"2025-03-14","open":19.24,"high":19.42,"low":19.22,"close":19.42,"volume":7180428,"rsi_14":57.3,"sma_20":20.0,"sma_60":19.31,"sma_120":22.1},{"date":"2025-03-17","open":19.48,"high":19.67,"low":19.48,"close":19.65,"volume":6995586,"rsi_14":58.7,"sma_20":20.03,"sma_60":19.34,"sma_120":21.94},{"date":"2025-03-18","open":19.62,"high":19.65,"low":19.52,"close":19.64,"volume":10413716,"rsi_14":58.03,"sma_20":20.04,"sma_60":19.36,"sma_120":21.77},{"date":"2025-03-19","open":19.58,"high":19.78,"low":19.57,"close":19.69,"volume":12037414,"rsi_14":64.31,"sma_20":20.07,"sma_60":19.4,"sma_120":21.6},{"date":"2025-03-20","open":19.45,"high":19.57,"low":19.43,"close":19.56,"volume":7423994,"rsi_14":61.05,"sma_20":20.09,"sma_60":19.43,"sma_120":21.43},{"date":"2025-03-21","open":19.42,"high":19.52,"low":19.38,"close":19.52,"volume":8744543,"rsi_14":57.42,"sma_20":20.12,"sma_60":19.46,"sma_120":21.25},{"date":"2025-03-24","open":19.45,"high":19.5,"low":19.4,"close":19.45,"volume":7443838,"rsi_14":56.32,"sma_20":20.14,"sma_60":19.49,"sma_120":21.08},{"date":"2025-03-25","open":19.6,"high":19.62,"low":19.53,"close":19.57,"volume":7208753,"rsi_14":50.0,"sma_20":20.16,"sma_60":19.52,"sma_120":20.9},{"date":"2025-03-26","open":19.47,"high":19.51,"low":19.3,"close":19.34,"volume":8920610,"rsi_14":49.14,"sma_20":20.16,"sma_60":19.54,"sma_120":20.73},{"date":"2025-03-27","open":19.31,"high":19.41,"low":19.29,"close":19.36,"volume":5999707,"rsi_14":45.12,"sma_20":20.18,"sma_60":19.57,"sma_120":20.56},{"date":"2025-03-28","open":19.28,"high":19.28,"low":19.13,"close":19.16,"volume":8208168,"rsi_14":50.26,"sma_20":20.19,"sma_60":19.6,"sma_120":20.39},{"date":"2025-03-31","open":18.89,"high":19.05,"low":18.83,"close":18.99,"volume":12939898,"rsi_14":47.78,"sma_20":20.18,"sma_60":19.62,"sma_120":20.22},{"date":"2025-04-01","open":19.03,"high":19.12,"low":18.92,"close":19.07,"volume":9034317,"rsi_14":46.19,"sma_20":20.18,"sma_60":19.64,"sma_120":20.04},{"date":"2025-04-02","open":18.89,"high":19.13,"low":18.89,"close":19.12,"volume":7231961,"rsi_14":52.15,"sma_20":20.16,"sma_60":19.66,"sma_120":19.87},{"date":"2025-04-03","open":18.9,"high":18.97,"low":18.68,"close":18.7,"volume":11123282,"rsi_14":30.37,"sma_20":20.12,"sma_60":19.68,"sma_120":19.7},{"date":"2025-04-04","open":18.01,"high":18.08,"low":17.5,"close":17.52,"volume":30011445,"rsi_14":11.72,"sma_20":20.01,"sma_60":19.67,"sma_120":19.52},{"date":"2025-04-07","open":16.98,"high":17.7,"low":16.86,"close":17.14,"volume":44069066,"rsi_14":10.33,"sma_20":19.91,"sma_60":19.65,"sma_120":19.5},{"date":"2025-04-08","open":17.7,"high":17.72,"low":16.86,"close":17.05,"volume":34227354,"rsi_14":8.71,"sma_20":19.8,"sma_60":19.64,"sma_120":19.47},{"date":"2025-04-09","open":17.05,"high":18.38,"low":16.98,"close":18.31,"volume":31469795,"rsi_14":35.48,"sma_20":19.76,"sma_60":19.66,"sma_120":19.47},{"date":"2025-04-10","open":17.98,"high":18.06,"low":17.56,"close":17.95,"volume":15590778,"rsi_14":33.13,"sma_20":19.7,"sma_60":19.66,"sma_120":19.45},{"date":"2025-04-11","open":18.08,"high":18.97,"low":18.04,"close":18.45,"volume":19734375,"rsi_14":40.15,"sma_20":19.65,"sma_60":19.67,"sma_120":19.45},{"date":"2025-04-14","open":18.58,"high":18.74,"low":18.49,"close":18.64,"volume":10741691,"rsi_14":40.93,"sma_20":19.6,"sma_60":19.68,"sma_120":19.44},{"date":"2025-04-15","open":18.78,"high":18.88,"low":18.75,"close":18.79,"volume":9250482,"rsi_14":44.49,"sma_20":19.55,"sma_60":19.69,"sma_120":19.44},{"date":"2025-04-16","open":18.81,"high":18.92,"low":18.66,"close":18.74,"volume":9895458,"rsi_14":43.86,"sma_20":19.5,"sma_60":19.7,"sma_120":19.43},{"date":"2025-04-17","open":18.9,"high":19.04,"low":18.86,"close":18.93,"volume":8663958,"rsi_14":47.73,"sma_20":19.47,"sma_60":19.71,"sma_120":19.43},{"date":"2025-04-21","open":19.03,"high":19.04,"low":18.71,"close":18.85,"volume":8694295,"rsi_14":48.65,"sma_20":19.43,"sma_60":19.71,"sma_120":19.43},{"date":"2025-04-22","open":19.07,"high":19.31,"low":19.07,"close":19.22,"volume":42341764,"rsi_14":51.46,"sma_20":19.42,"sma_60":19.73,"sma_120":19.44},{"date":"2025-04-23","open":19.39,"high":19.51,"low":19.23,"close":19.28,"volume":11921527,"rsi_14":51.46,"sma_20":19.41,"sma_60":19.74,"sma_120":19.44},{"date":"2025-04-24","open":19.37,"high":19.53,"low":19.31,"close":19.52,"volume":9984958,"rsi_14":58.03,"sma_20":19.42,"sma_60":19.75,"sma_120":19.44},{"date":"2025-04-25","open":19.5,"high":19.59,"low":19.44,"close":19.57,"volume":8339797,"rsi_14":75.97,"sma_20":19.43,"sma_60":19.77,"sma_120":19.45},{"date":"2025-04-28","open":19.62,"high":19.73,"low":19.58,"close":19.72,"volume":12632437,"rsi_14":84.75,"sma_20":19.46,"sma_60":19.79,"sma_120":19.46},{"date":"2025-04-29","open":19.72,"high":19.8,"low":19.7,"close":19.77,"volume":6852317,"rsi_14":86.95,"sma_20":19.5,"sma_60":19.81,"sma_120":19.47},{"date":"2025-04-30","open":19.61,"high":19.78,"low":19.53,"close":19.73,"volume":12343766,"rsi_14":78.91,"sma_20":19.53,"sma_60":19.83,"sma_120":19.47},{"date":"2025-05-01","open":19.8,"high":19.8,"low":19.64,"close":19.66,"volume":9289920,"rsi_14":89.38,"sma_20":19.56,"sma_60":19.85,"sma_120":19.48},{"date":"2025-05-02","open":20.0,"high":20.08,"low":19.96,"close":20.03,"volume":8379211,"rsi_14":88.73,"sma_20":19.63,"sma_60":19.88,"sma_120":19.49},{"date":"2025-05-05","open":20.07,"high":20.12,"low":20.06,"close":20.07,"volume":7703289,"rsi_14":87.82,"sma_20":19.76,"sma_60":19.9,"sma_120":19.5},{"date":"2025-05-06","open":20.05,"high":20.11,"low":20.03,"close":20.05,"volume":8057217,"rsi_14":85.87,"sma_20":19.91,"sma_60":19.92,"sma_120":19.51},{"date":"2025-05-07","open":20.0,"high":20.06,"low":19.92,"close":19.99,"volume":9188857,"rsi_14":84.95,"sma_20":20.07,"sma_60":19.94,"sma_120":19.52},{"date":"2025-05-08","open":20.04,"high":20.04,"low":19.91,"close":19.92,"volume":7066377,"rsi_14":79.77,"sma_20":20.15,"sma_60":19.96,"sma_120":19.53},{"date":"2025-05-09","open":20.07,"high":20.07,"low":19.96,"close":20.03,"volume":6848089,"rsi_14":84.66,"sma_20":20.26,"sma_60":19.98,"sma_120":19.55},{"date":"2025-05-12","open":20.07,"high":20.13,"low":19.97,"close":20.13,"volume":11125619,"rsi_14":81.88,"sma_20":20.35,"sma_60":20.0,"sma_120":19.56},{"date":"2025-05-13","open":20.08,"high":20.21,"low":20.07,"close":20.15,"volume":7698079,"rsi_14":81.38,"sma_20":20.42,"sma_60":20.02,"sma_120":19.58},{"date":"2025-05-14","open":20.23,"high":20.23,"low":20.05,"close":20.08,"volume":7233925,"rsi_14":73.23,"sma_20":20.49,"sma_60":20.03,"sma_120":19.59},{"date":"2025-05-15","open":20.22,"high":20.29,"low":20.17,"close":20.29,"volume":5660518,"rsi_14":76.22,"sma_20":20.57,"sma_60":20.05,"sma_120":19.61},{"date":"2025-05-16","open":20.29,"high":20.34,"low":20.23,"close":20.34,"volume":6630555,"rsi_14":74.44,"sma_20":20.65,"sma_60":20.07,"sma_120":19.63},{"date":"2025-05-19","open":20.29,"high":20.51,"low":20.29,"close":20.51,"volume":5982732,"rsi_14":76.55,"sma_20":20.73,"sma_60":20.09,"sma_120":19.64},{"date":"2025-05-20","open":20.54,"high":20.6,"low":20.52,"close":20.6,"volume":6915047,"rsi_14":80.13,"sma_20":20.8,"sma_60":20.12,"sma_120":19.66},{"date":"2025-05-21","open":20.62,"high":20.7,"low":20.48,"close":20.48,"volume":9334189,"rsi_14":77.07,"sma_20":20.87,"sma_60":20.14,"sma_120":19.68},{"date":"2025-05-22","open":20.42,"high":20.52,"low":20.37,"close":20.46,"volume":9455656,"rsi_14":68.33,"sma_20":20.92,"sma_60":20.16,"sma_120":19.7},{"date":"2025-05-23","open":20.34,"high":20.56,"low":20.32,"close":20.53,"volume":8303968,"rsi_14":69.35,"sma_20":20.97,"sma_60":20.19,"sma_120":19.71},{"date":"2025-05-27","open":20.81,"high":20.85,"low":20.77,"close":20.82,"volume":6292603,"rsi_14":76.32,"sma_20":21.02,"sma_60":20.22,"sma_120":19.73},{"date":"2025-05-28","open":20.66,"high":20.67,"low":20.58,"close":20.62,"volume":7166245,"rsi_14":69.88,"sma_20":21.07,"sma_60":20.25,"sma_120":19.74},{"date":"2025-05-29","open":20.75,"high":20.75,"low":20.61,"close":20.7,"volume":7403405,"rsi_14":74.25,"sma_20":21.12,"sma_60":20.28,"sma_120":19.76},{"date":"2025-05-30","open":20.72,"high":20.75,"low":20.57,"close":20.71,"volume":9165452,"rsi_14":72.61,"sma_20":21.17,"sma_60":20.3,"sma_120":19.78},{"date":"2025-06-02","open":20.76,"high":20.96,"low":20.72,"close":20.96,"volume":7582103,"rsi_14":75.0,"sma_20":21.22,"sma_60":20.32,"sma_120":19.79},{"date":"2025-06-03","open":20.75,"high":20.83,"low":20.71,"close":20.81,"volume":6019974,"rsi_14":68.65,"sma_20":21.26,"sma_60":20.34,"sma_120":19.81},{"date":"2025-06-04","open":20.88,"high":20.97,"low":20.85,"close":20.91,"volume":5789675,"rsi_14":72.87,"sma_20":21.3,"sma_60":20.38,"sma_120":19.83},{"date":"2025-06-05","open":20.98,"high":21.0,"low":20.86,"close":20.92,"volume":7331860,"rsi_14":69.46,"sma_20":21.35,"sma_60":20.41,"sma_120":19.84},{"date":"2025-06-06","open":20.96,"high":21.0,"low":20.92,"close":20.99,"volume":8074260,"rsi_14":69.82,"sma_20":21.41,"sma_60":20.44,"sma_120":19.86},{"date":"2025-06-09","open":20.98,"high":21.05,"low":20.94,"close":20.99,"volume":5356151,"rsi_14":66.67,"sma_20":21.46,"sma_60":20.47,"sma_120":19.88},{"date":"2025-06-10","open":21.06,"high":21.06,"low":20.98,"close":21.03,"volume":4836808,"rsi_14":65.31,"sma_20":21.51,"sma_60":20.5,"sma_120":19.91},{"date":"2025-06-11","open":21.08,"high":21.12,"low":21.0,"close":21.02,"volume":6362371,"rsi_14":71.11,"sma_20":21.55,"sma_60":20.52,"sma_120":19.93},{"date":"2025-06-12","open":21.14,"high":21.2,"low":21.11,"close":21.18,"volume":4749763,"rsi_14":75.17,"sma_20":21.61,"sma_60":20.55,"sma_120":19.96},{"date":"2025-06-13","open":20.95,"high":21.04,"low":20.87,"close":20.93,"volume":8102329,"rsi_14":62.28,"sma_20":21.64,"sma_60":20.57,"sma_120":19.98},{"date":"2025-06-16","open":21.09,"high":21.2,"low":21.0,"close":21.02,"volume":5683264,"rsi_14":57.14,"sma_20":21.68,"sma_60":20.6,"sma_120":20.01},{"date":"2025-06-17","open":20.94,"high":20.95,"low":20.73,"close":20.75,"volume":5683274,"rsi_14":54.19,"sma_20":21.69,"sma_60":20.62,"sma_120":20.04},{"date":"2025-06-18","open":20.84,"high":20.91,"low":20.75,"close":20.8,"volume":8470744,"rsi_14":53.59,"sma_20":21.7,"sma_60":20.64,"sma_120":20.07},{"date":"2025-06-20","open":20.82,"high":20.82,"low":20.62,"close":20.63,"volume":6578466,"rsi_14":47.65,"sma_20":21.71,"sma_60":20.66,"sma_120":20.09},{"date":"2025-06-23","open":20.5,"high":20.76,"low":20.49,"close":20.76,"volume":48302913,"rsi_14":43.67,"sma_20":21.72,"sma_60":20.69,"sma_120":20.11},{"date":"2025-06-24","open":20.96,"high":21.06,"low":20.91,"close":21.04,"volume":6447316,"rsi_14":56.98,"sma_20":21.75,"sma_60":20.71,"sma_120":20.14},{"date":"2025-06-25","open":20.93,"high":20.95,"low":20.87,"close":20.93,"volume":8823948,"rsi_14":46.81,"sma_20":21.75,"sma_60":20.74,"sma_120":20.17},{"date":"2025-06-26","open":21.09,"high":21.17,"low":21.05,"close":21.16,"volume":5953372,"rsi_14":52.61,"sma_20":21.77,"sma_60":20.78,"sma_120":20.2},{"date":"2025-06-27","open":21.29,"high":21.38,"low":21.2,"close":21.31,"volume":9835249,"rsi_14":54.34,"sma_20":21.79,"sma_60":20.81,"sma_120":20.23},{"date":"2025-06-30","open":21.27,"high":21.38,"low":21.23,"close":21.36,"volume":12492033,"rsi_14":55.16,"sma_20":21.82,"sma_60":20.85,"sma_120":20.26},{"date":"2025-07-01","open":21.31,"high":21.38,"low":21.28,"close":21.33,"volume":11656476,"rsi_14":53.6,"sma_20":21.83,"sma_60":20.89,"sma_120":20.28},{"date":"2025-07-02","open":21.27,"high":21.4,"low":21.22,"close":21.4,"volume":8986439,"rsi_14":55.46,"sma_20":21.86,"sma_60":20.96,"sma_120":20.31},{"date":"2025-07-03","open":21.38,"high":21.46,"low":21.38,"close":21.43,"volume":5013769,"rsi_14":52.78,"sma_20":21.88,"sma_60":21.03,"sma_120":20.34},{"date":"2025-07-07","open":21.28,"high":21.31,"low":21.11,"close":21.17,"volume":7720068,"rsi_14":52.53,"sma_20":21.88,"sma_60":21.1,"sma_120":20.37},{"date":"2025-07-08","open":21.23,"high":21.35,"low":21.19,"close":21.34,"volume":8229893,"rsi_14":54.02,"sma_20":21.89,"sma_60":21.15,"sma_120":20.4},{"date":"2025-07-09","open":21.4,"high":21.47,"low":21.36,"close":21.47,"volume":4650045,"rsi_14":64.59,"sma_20":21.91,"sma_60":21.21,"sma_120":20.43},{"date":"2025-07-10","open":21.43,"high":21.5,"low":21.38,"close":21.49,"volume":6035491,"rsi_14":63.9,"sma_20":21.93,"sma_60":21.26,"sma_120":20.46},{"date":"2025-07-11","open":21.33,"high":21.34,"low":21.26,"close":21.3,"volume":5232489,"rsi_14":63.29,"sma_20":21.93,"sma_60":21.3,"sma_120":20.49},{"date":"2025-07-14","open":21.23,"high":21.34,"low":21.22,"close":21.32,"volume":5540887,"rsi_14":61.03,"sma_20":21.93,"sma_60":21.34,"sma_120":20.52},{"date":"2025-07-15","open":21.34,"high":21.34,"low":21.09,"close":21.1,"volume":6818090,"rsi_14":47.87,"sma_20":21.94,"sma_60":21.38,"sma_120":20.54},{"date":"2025-07-16","open":21.1,"high":21.21,"low":21.03,"close":21.2,"volume":10265793,"rsi_14":58.14,"sma_20":21.94,"sma_60":21.42,"sma_120":20.56},{"date":"2025-07-17","open":21.15,"high":21.26,"low":21.11,"close":21.25,"volume":6108260,"rsi_14":52.94,"sma_20":21.96,"sma_60":21.46,"sma_120":20.59},{"date":"2025-07-18","open":21.35,"high":21.35,"low":21.18,"close":21.2,"volume":5851349,"rsi_14":46.15,"sma_20":21.97,"sma_60":21.49,"sma_120":20.61},{"date":"2025-07-21","open":21.32,"high":21.43,"low":21.27,"close":21.34,"volume":5480226,"rsi_14":49.34,"sma_20":22.0,"sma_60":21.52,"sma_120":20.63},{"date":"2025-07-22","open":21.34,"high":21.45,"low":21.29,"close":21.44,"volume":5836483,"rsi_14":53.75,"sma_20":22.03,"sma_60":21.56,"sma_120":20.66},{"date":"2025-07-23","open":21.7,"high":21.93,"low":21.69,"close":21.93,"volume":9498991,"rsi_14":63.37,"sma_20":22.07,"sma_60":21.59,"sma_120":20.68},{"date":"2025-07-24","open":21.81,"high":21.86,"low":21.75,"close":21.75,"volume":8179159,"rsi_14":57.6,"sma_20":22.11,"sma_60":21.63,"sma_120":20.71},{"date":"2025-07-25","open":21.6,"high":21.73,"low":21.58,"close":21.73,"volume":5830903,"rsi_14":65.1,"sma_20":22.14,"sma_60":21.66,"sma_120":20.73},{"date":"2025-07-28","open":21.52,"high":21.56,"low":21.37,"close":21.43,"volume":7369928,"rsi_14":52.43,"sma_20":22.14,"sma_60":21.69,"sma_120":20.76},{"date":"2025-07-29","open":21.44,"high":21.44,"low":21.36,"close":21.4,"volume":6120445,"rsi_14":47.96,"sma_20":22.15,"sma_60":21.71,"sma_120":20.78},{"date":"2025-07-30","open":21.34,"high":21.4,"low":21.17,"close":21.27,"volume":8093639,"rsi_14":44.44,"sma_20":22.14,"sma_60":21.73,"sma_120":20.8},{"date":"2025-07-31","open":21.18,"high":21.18,"low":21.0,"close":21.06,"volume":13326628,"rsi_14":44.02,"sma_20":22.13,"sma_60":21.75,"sma_120":20.82},{"date":"2025-08-01","open":20.98,"high":21.0,"low":20.85,"close":20.96,"volume":14129091,"rsi_14":41.47,"sma_20":22.1,"sma_60":21.76,"sma_120":20.84},{"date":"2025-08-04","open":21.19,"high":21.28,"low":21.18,"close":21.28,"volume":7194461,"rsi_14":53.95,"sma_20":22.11,"sma_60":21.78,"sma_120":20.86},{"date":"2025-08-05","open":21.3,"high":21.33,"low":21.2,"close":21.3,"volume":7875012,"rsi_14":52.27,"sma_20":22.11,"sma_60":21.8,"sma_120":20.88},{"date":"2025-08-06","open":21.39,"high":21.48,"low":21.39,"close":21.46,"volume":8331248,"rsi_14":54.55,"sma_20":22.1,"sma_60":21.82,"sma_120":20.9},{"date":"2025-08-07","open":21.67,"high":21.69,"low":21.52,"close":21.62,"volume":8666427,"rsi_14":58.85,"sma_20":22.11,"sma_60":21.85,"sma_120":20.92},{"date":"2025-08-08","open":21.68,"high":21.76,"low":21.66,"close":21.73,"volume":7983793,"rsi_14":58.33,"sma_20":22.13,"sma_60":21.87,"sma_120":20.94},{"date":"2025-08-11","open":21.68,"high":21.7,"low":21.61,"close":21.65,"volume":6205148,"rsi_14":54.43,"sma_20":22.15,"sma_60":21.9,"sma_120":20.96},{"date":"2025-08-12","open":21.74,"high":21.9,"low":21.7,"close":21.89,"volume":7316425,"rsi_14":49.06,"sma_20":22.19,"sma_60":21.92,"sma_120":20.99},{"date":"2025-08-13","open":21.96,"high":22.02,"low":21.95,"close":22.01,"volume":7398425,"rsi_14":56.31,"sma_20":22.23,"sma_60":21.95,"sma_120":21.01},{"date":"2025-08-14","open":21.89,"high":21.98,"low":21.87,"close":21.97,"volume":6948272,"rsi_14":55.77,"sma_20":22.27,"sma_60":21.97,"sma_120":21.03},{"date":"2025-08-15","open":22.1,"high":22.1,"low":22.04,"close":22.07,"volume":8298803,"rsi_14":67.55,"sma_20":22.31,"sma_60":21.99,"sma_120":21.06},{"date":"2025-08-18","open":22.02,"high":22.04,"low":21.96,"close":22.03,"volume":73779223,"rsi_14":67.2,"sma_20":22.35,"sma_60":22.02,"sma_120":21.08},{"date":"2025-08-19","open":22.08,"high":22.09,"low":21.97,"close":22.0,"volume":20569785,"rsi_14":70.95,"sma_20":22.38,"sma_60":22.04,"sma_120":21.1},{"date":"2025-08-20","open":22.05,"high":22.07,"low":21.99,"close":22.05,"volume":8574694,"rsi_14":81.6,"sma_20":22.38,"sma_60":22.07,"sma_120":21.13},{"date":"2025-08-21","open":21.96,"high":21.99,"low":21.9,"close":21.95,"volume":6254860,"rsi_14":81.1,"sma_20":22.39,"sma_60":22.08,"sma_120":21.15},{"date":"2025-08-22","open":22.04,"high":22.33,"low":22.02,"close":22.3,"volume":8441573,"rsi_14":81.44,"sma_20":22.42,"sma_60":22.11,"sma_120":21.18},{"date":"2025-08-25","open":22.19,"high":22.22,"low":22.01,"close":22.02,"volume":6562337,"rsi_14":69.07,"sma_20":22.45,"sma_60":22.13,"sma_120":21.2},{"date":"2025-08-26","open":21.97,"high":22.02,"low":21.94,"close":22.02,"volume":6761407,"rsi_14":66.29,"sma_20":22.48,"sma_60":22.15,"sma_120":21.22},{"date":"2025-08-27","open":21.85,"high":21.99,"low":21.83,"close":21.99,"volume":6408788,"rsi_14":61.59,"sma_20":22.52,"sma_60":22.17,"sma_120":21.24},{"date":"2025-08-28","open":22.06,"high":22.09,"low":22.02,"close":22.07,"volume":5048541,"rsi_14":61.11,"sma_20":22.57,"sma_60":22.19,"sma_120":21.27},{"date":"2025-08-29","open":21.94,"high":21.98,"low":21.9,"close":21.95,"volume":11211350,"rsi_14":59.28,"sma_20":22.63,"sma_60":22.2,"sma_120":21.29},{"date":"2025-09-02","open":21.68,"high":21.79,"low":21.62,"close":21.77,"volume":11941992,"rsi_14":46.25,"sma_20":22.65,"sma_60":22.21,"sma_120":21.31},{"date":"2025-09-03","open":21.73,"high":21.83,"low":21.73,"close":21.81,"volume":11470511,"rsi_14":43.42,"sma_20":22.68,"sma_60":22.23,"sma_120":21.33},{"date":"2025-09-04","open":21.86,"high":21.96,"low":21.83,"close":21.96,"volume":6609525,"rsi_14":49.69,"sma_20":22.7,"sma_60":22.24,"sma_120":21.36},{"date":"2025-09-05","open":22.12,"high":22.19,"low":21.98,"close":22.05,"volume":11283151,"rsi_14":49.38,"sma_20":22.73,"sma_60":22.25,"sma_120":21.38},{"date":"2025-09-08","open":22.2,"high":22.27,"low":22.15,"close":22.27,"volume":6081791,"rsi_14":56.98,"sma_20":22.75,"sma_60":22.27,"sma_120":21.4},{"date":"2025-09-09","open":22.16,"high":22.23,"low":22.14,"close":22.2,"volume":7280278,"rsi_14":55.74,"sma_20":22.78,"sma_60":22.29,"sma_120":21.42},{"date":"2025-09-10","open":22.27,"high":22.31,"low":22.18,"close":22.21,"volume":6086582,"rsi_14":54.49,"sma_20":22.8,"sma_60":22.31,"sma_120":21.44},{"date":"2025-09-11","open":22.32,"high":22.47,"low":22.29,"close":22.47,"volume":6189551,"rsi_14":63.92,"sma_20":22.82,"sma_60":22.33,"sma_120":21.46},{"date":"2025-09-12","open":22.39,"high":22.41,"low":22.32,"close":22.37,"volume":6215331,"rsi_14":52.38,"sma_20":22.84,"sma_60":22.36,"sma_120":21.49},{"date":"2025-09-15","open":22.48,"high":22.56,"low":22.45,"close":22.56,"volume":6541857,"rsi_14":67.72,"sma_20":22.87,"sma_60":22.38,"sma_120":21.51},{"date":"2025-09-16","open":22.55,"high":22.55,"low":22.44,"close":22.52,"volume":12116094,"rsi_14":66.05,"sma_20":22.89,"sma_60":22.41,"sma_120":21.54},{"date":"2025-09-17","open":22.49,"high":22.61,"low":22.33,"close":22.42,"volume":12116943,"rsi_14":63.31,"sma_20":22.92,"sma_60":22.44,"sma_120":21.56},{"date":"2025-09-18","open":22.44,"high":22.54,"low":22.37,"close":22.51,"volume":8507958,"rsi_14":63.31,"sma_20":22.94,"sma_60":22.46,"sma_120":21.59},{"date":"2025-09-19","open":22.44,"high":22.46,"low":22.37,"close":22.43,"volume":8734053,"rsi_14":65.24,"sma_20":22.96,"sma_60":22.49,"sma_120":21.62},{"date":"2025-09-22","open":22.43,"high":22.53,"low":22.38,"close":22.53,"volume":4824483,"rsi_14":75.0,"sma_20":22.98,"sma_60":22.51,"sma_120":21.65},{"date":"2025-09-23","open":22.58,"high":22.61,"low":22.45,"close":22.48,"volume":6196660,"rsi_14":71.97,"sma_20":23.0,"sma_60":22.53,"sma_120":21.67},{"date":"2025-09-24","open":22.38,"high":22.42,"low":22.31,"close":22.33,"volume":7099654,"rsi_14":62.03,"sma_20":23.02,"sma_60":22.55,"sma_120":21.7},{"date":"2025-09-25","open":22.19,"high":22.2,"low":22.08,"close":22.17,"volume":6959306,"rsi_14":53.66,"sma_20":23.03,"sma_60":22.56,"sma_120":21.73},{"date":"2025-09-26","open":22.25,"high":22.32,"low":22.22,"close":22.32,"volume":6209184,"rsi_14":51.59,"sma_20":23.04,"sma_60":22.58,"sma_120":21.77},{"date":"2025-09-29","open":22.37,"high":22.43,"low":22.36,"close":22.41,"volume":6059897,"rsi_14":56.88,"sma_20":23.06,"sma_60":22.6,"sma_120":21.81},{"date":"2025-09-30","open":22.4,"high":22.52,"low":22.37,"close":22.5,"volume":7279498,"rsi_14":58.93,"sma_20":23.1,"sma_60":22.62,"sma_120":21.86},{"date":"2025-10-01","open":22.61,"high":22.71,"low":22.61,"close":22.68,"volume":6795172,"rsi_14":56.87,"sma_20":23.15,"sma_60":22.64,"sma_120":21.9},{"date":"2025-10-02","open":22.78,"high":22.8,"low":22.62,"close":22.74,"volume":6570567,"rsi_14":62.18,"sma_20":23.19,"sma_60":22.66,"sma_120":21.94},{"date":"2025-10-03","open":22.89,"high":22.97,"low":22.87,"close":22.93,"volume":5658074,"rsi_14":62.42,"sma_20":23.23,"sma_60":22.69,"sma_120":21.97},{"date":"2025-10-06","open":22.99,"high":23.05,"low":22.96,"close":22.99,"volume":5423260,"rsi_14":65.41,"sma_20":23.27,"sma_60":22.72,"sma_120":22.01},{"date":"2025-10-07","open":22.93,"high":22.94,"low":22.77,"close":22.77,"volume":7941253,"rsi_14":60.47,"sma_20":23.3,"sma_60":22.74,"sma_120":22.04},{"date":"2025-10-08","open":22.87,"high":22.89,"low":22.8,"close":22.87,"volume":5754118,"rsi_14":60.69,"sma_20":23.33,"sma_60":22.77,"sma_120":22.08},{"date":"2025-10-09","open":22.9,"high":22.9,"low":22.62,"close":22.67,"volume":6567308,"rsi_14":56.76,"sma_20":23.34,"sma_60":22.8,"sma_120":22.11},{"date":"2025-10-10","open":22.62,"high":22.64,"low":22.21,"close":22.25,"volume":7788203,"rsi_14":43.38,"sma_20":23.34,"sma_60":22.82,"sma_120":22.14},{"date":"2025-10-13","open":22.4,"high":22.5,"low":22.35,"close":22.47,"volume":5264324,"rsi_14":49.79,"sma_20":23.33,"sma_60":22.84,"sma_120":22.16},{"date":"2025-10-14","open":22.3,"high":22.62,"low":22.28,"close":22.55,"volume":7112679,"rsi_14":55.02,"sma_20":23.33,"sma_60":22.86,"sma_120":22.19},{"date":"2025-10-15","open":22.68,"high":22.76,"low":22.56,"close":22.71,"volume":8032534,"rsi_14":62.17,"sma_20":23.35,"sma_60":22.88,"sma_120":22.22},{"date":"2025-10-16","open":22.87,"high":22.93,"low":22.74,"close":22.82,"volume":9486613,"rsi_14":61.5,"sma_20":23.36,"sma_60":22.9,"sma_120":22.25},{"date":"2025-10-17","open":22.75,"high":22.87,"low":22.7,"close":22.85,"volume":7797063,"rsi_14":60.27,"sma_20":23.39,"sma_60":22.91,"sma_120":22.27},{"date":"2025-10-20","open":22.94,"high":23.07,"low":22.94,"close":23.06,"volume":4967490,"rsi_14":62.5,"sma_20":23.41,"sma_60":22.94,"sma_120":22.3},{"date":"2025-10-21","open":22.91,"high":22.94,"low":22.84,"close":22.85,"volume":6809792,"rsi_14":53.62,"sma_20":23.43,"sma_60":22.96,"sma_120":22.32},{"date":"2025-10-22","open":22.88,"high":22.92,"low":22.75,"close":22.87,"volume":12935543,"rsi_14":52.81,"sma_20":23.46,"sma_60":22.99,"sma_120":22.35},{"date":"2025-10-23","open":22.91,"high":23.0,"low":22.9,"close":22.97,"volume":8264623,"rsi_14":50.9,"sma_20":23.5,"sma_60":23.02,"sma_120":22.37},{"date":"2025-10-24","open":23.02,"high":23.08,"low":23.0,"close":23.05,"volume":6047909,"rsi_14":51.34,"sma_20":23.54,"sma_60":23.05,"sma_120":22.4},{"date":"2025-10-27","open":23.2,"high":23.22,"low":23.15,"close":23.22,"volume":5992417,"rsi_14":60.73,"sma_20":23.58,"sma_60":23.09,"sma_120":22.43},{"date":"2025-10-28","open":23.18,"high":23.27,"low":23.14,"close":23.22,"volume":6732325,"rsi_14":58.85,"sma_20":23.62,"sma_60":23.12,"sma_120":22.45},{"date":"2025-10-29","open":23.24,"high":23.26,"low":22.99,"close":23.11,"volume":11054446,"rsi_14":61.19,"sma_20":23.64,"sma_60":23.15,"sma_120":22.48},{"date":"2025-10-30","open":22.96,"high":23.09,"low":22.95,"close":23.0,"volume":9252438,"rsi_14":73.21,"sma_20":23.66,"sma_60":23.18,"sma_120":22.5},{"date":"2025-10-31","open":22.99,"high":23.0,"low":22.88,"close":22.96,"volume":12531687,"rsi_14":67.11,"sma_20":23.66,"sma_60":23.2,"sma_120":22.53},{"date":"2025-11-03","open":23.04,"high":23.05,"low":22.93,"close":23.03,"volume":7070418,"rsi_14":66.89,"sma_20":23.66,"sma_60":23.23,"sma_120":22.55},{"date":"2025-11-04","open":22.75,"high":22.87,"low":22.72,"close":22.74,"volume":10667188,"rsi_14":50.93,"sma_20":23.66,"sma_60":23.25,"sma_120":22.57},{"date":"2025-11-05","open":22.75,"high":22.92,"low":22.74,"close":22.9,"volume":8120680,"rsi_14":52.41,"sma_20":23.66,"sma_60":23.26,"sma_120":22.59},{"date":"2025-11-06","open":22.88,"high":22.91,"low":22.72,"close":22.79,"volume":11356869,"rsi_14":48.28,"sma_20":23.66,"sma_60":23.28,"sma_120":22.61},{"date":"2025-11-07","open":22.69,"high":22.87,"low":22.61,"close":22.87,"volume":11922202,"rsi_14":43.75,"sma_20":23.7,"sma_60":23.29,"sma_120":22.63},{"date":"2025-11-10","open":23.03,"high":23.16,"low":22.97,"close":23.14,"volume":7564491,"rsi_14":59.04,"sma_20":23.73,"sma_60":23.31,"sma_120":22.65},{"date":"2025-11-11","open":23.2,"high":23.32,"low":23.2,"close":23.28,"volume":6406489,"rsi_14":62.01,"sma_20":23.77,"sma_60":23.33,"sma_120":22.68},{"date":"2025-11-12","open":23.35,"high":23.47,"low":23.35,"close":23.45,"volume":8463596,"rsi_14":63.24,"sma_20":23.81,"sma_60":23.36,"sma_120":22.7},{"date":"2025-11-13","open":23.39,"high":23.42,"low":23.13,"close":23.17,"volume":12055307,"rsi_14":52.91,"sma_20":23.82,"sma_60":23.38,"sma_120":22.72},{"date":"2025-11-14","open":22.98,"high":23.19,"low":22.95,"close":23.13,"volume":12311852,"rsi_14":47.4,"sma_20":23.84,"sma_60":23.4,"sma_120":22.74},{"date":"2025-11-17","open":22.96,"high":23.05,"low":22.74,"close":22.83,"volume":10868894,"rsi_14":40.81,"sma_20":23.83,"sma_60":23.41,"sma_120":22.76},{"date":"2025-11-18","open":22.54,"high":22.65,"low":22.43,"close":22.59,"volume":18370176,"rsi_14":38.56,"sma_20":23.81,"sma_60":23.42,"sma_120":22.77},{"date":"2025-11-19","open":22.55,"high":22.64,"low":22.4,"close":22.52,"volume":12620215,"rsi_14":39.22,"sma_20":23.8,"sma_60":23.42,"sma_120":22.79},{"date":"2025-11-20","open":22.66,"high":22.71,"low":22.19,"close":22.19,"volume":18243203,"rsi_14":34.73,"sma_20":23.76,"sma_60":23.43,"sma_120":22.8},{"date":"2025-11-21","open":22.37,"high":22.59,"low":22.28,"close":22.53,"volume":21527992,"rsi_14":41.03,"sma_20":23.73,"sma_60":23.44,"sma_120":22.81},{"date":"2025-11-24","open":22.5,"high":22.62,"low":22.44,"close":22.6,"volume":10108034,"rsi_14":47.19,"sma_20":23.7,"sma_60":23.45,"sma_120":22.82},{"date":"2025-11-25","open":22.67,"high":22.84,"low":22.59,"close":22.84,"volume":9201361,"rsi_14":48.91,"sma_20":23.68,"sma_60":23.47,"sma_120":22.84},{"date":"2025-11-26","open":22.97,"high":23.14,"low":22.91,"close":23.1,"volume":7800929,"rsi_14":55.48,"sma_20":23.68,"sma_60":23.49,"sma_120":22.86},{"date":"2025-11-28","open":23.1,"high":23.2,"low":23.06,"close":23.2,"volume":4071884,"rsi_14":55.78,"sma_20":23.69,"sma_60":23.51,"sma_120":22.87},{"date":"2025-12-01","open":23.11,"high":23.18,"low":23.05,"close":23.06,"volume":9278163,"rsi_14":48.57,"sma_20":23.69,"sma_60":23.53,"sma_120":22.89},{"date":"2025-12-02","open":23.17,"high":23.17,"low":23.06,"close":23.15,"volume":10365418,"rsi_14":47.45,"sma_20":23.7,"sma_60":23.54,"sma_120":22.91},{"date":"2025-12-03","open":23.17,"high":23.28,"low":23.15,"close":23.28,"volume":10470244,"rsi_14":46.86,"sma_20":23.72,"sma_60":23.56,"sma_120":22.92},{"date":"2025-12-04","open":23.39,"high":23.41,"low":23.29,"close":23.34,"volume":7950288,"rsi_14":53.63,"sma_20":23.75,"sma_60":23.58,"sma_120":22.94},{"date":"2025-12-05","open":23.4,"high":23.48,"low":23.34,"close":23.38,"volume":9037955,"rsi_14":55.24,"sma_20":23.78,"sma_60":23.6,"sma_120":22.96},{"date":"2025-12-08","open":23.42,"high":23.42,"low":23.28,"close":23.31,"volume":9467812,"rsi_14":61.16,"sma_20":23.8,"sma_60":23.61,"sma_120":22.98},{"date":"2025-12-09","open":23.34,"high":23.4,"low":23.28,"close":23.29,"volume":8676888,"rsi_14":68.16,"sma_20":23.81,"sma_60":23.62,"sma_120":23.0},{"date":"2025-12-10","open":23.31,"high":23.59,"low":23.3,"close":23.55,"volume":11426825,"rsi_14":74.21,"sma_20":23.82,"sma_60":23.64,"sma_120":23.03},{"date":"2025-12-11","open":23.58,"high":23.69,"low":23.56,"close":23.67,"volume":16102674,"rsi_14":67.49,"sma_20":23.8,"sma_60":23.65,"sma_120":23.05},{"date":"2025-12-12","open":23.71,"high":23.71,"low":23.41,"close":23.52,"volume":15093805,"rsi_14":57.85,"sma_20":23.79,"sma_60":23.66,"sma_120":23.06},{"date":"2025-12-15","open":23.74,"high":23.76,"low":23.61,"close":23.67,"volume":20531395,"rsi_14":59.31,"sma_20":23.78,"sma_60":23.67,"sma_120":23.08},{"date":"2025-12-16","open":23.65,"high":23.65,"low":23.45,"close":23.53,"volume":26088656,"rsi_14":50.91,"sma_20":23.78,"sma_60":23.67,"sma_120":23.09},{"date":"2025-12-17","open":23.53,"high":23.56,"low":23.36,"close":23.37,"volume":16831016,"rsi_14":40.67,"sma_20":23.79,"sma_60":23.68,"sma_120":23.11},{"date":"2025-12-18","open":23.56,"high":23.67,"low":23.49,"close":23.56,"volume":10936206,"rsi_14":43.12,"sma_20":23.81,"sma_60":23.69,"sma_120":23.12},{"date":"2025-12-19","open":23.65,"high":23.77,"low":23.63,"close":23.69,"volume":7607599,"rsi_14":49.31,"sma_20":23.85,"sma_60":23.7,"sma_120":23.13},{"date":"2025-12-22","open":23.73,"high":23.8,"low":23.71,"close":23.78,"volume":7377413,"rsi_14":49.31,"sma_20":23.88,"sma_60":23.72,"sma_120":23.15},{"date":"2025-12-23","open":23.92,"high":23.96,"low":23.89,"close":23.95,"volume":7524105,"rsi_14":50.0,"sma_20":23.92,"sma_60":23.73,"sma_120":23.16},{"date":"2025-12-24","open":23.98,"high":24.01,"low":23.93,"close":23.99,"volume":3882325,"rsi_14":49.77,"sma_20":23.94,"sma_60":23.75,"sma_120":23.18},{"date":"2025-12-26","open":24.04,"high":24.06,"low":23.98,"close":24.06,"volume":6573614,"rsi_14":50.45,"sma_20":23.96,"sma_60":23.76,"sma_120":23.2},{"date":"2025-12-29","open":24.0,"high":24.06,"low":23.96,"close":24.02,"volume":7939960,"rsi_14":51.14,"sma_20":23.97,"sma_60":23.77,"sma_120":23.22},{"date":"2025-12-30","open":24.07,"high":24.12,"low":24.03,"close":24.05,"volume":6979313,"rsi_14":52.27,"sma_20":23.98,"sma_60":23.78,"sma_120":23.23},{"date":"2025-12-31","open":24.0,"high":24.02,"low":23.9,"close":23.9,"volume":13031487,"rsi_14":42.11,"sma_20":23.99,"sma_60":23.78,"sma_120":23.25},{"date":"2026-01-02","open":24.18,"high":24.21,"low":24.06,"close":24.21,"volume":11540497,"rsi_14":64.86,"sma_20":24.0,"sma_60":23.79,"sma_120":23.27},{"date":"2026-01-05","open":24.3,"high":24.51,"low":24.28,"close":24.48,"volume":14082663,"rsi_14":74.62,"sma_20":24.03,"sma_60":23.81,"sma_120":23.29},{"date":"2026-01-06","open":24.54,"high":24.59,"low":24.5,"close":24.58,"volume":9051030,"rsi_14":73.96,"sma_20":24.05,"sma_60":23.83,"sma_120":23.32},{"date":"2026-01-07","open":24.54,"high":24.54,"low":24.43,"close":24.47,"volume":12444793,"rsi_14":75.13,"sma_20":24.08,"sma_60":23.86,"sma_120":23.34},{"date":"2026-01-08","open":24.39,"high":24.48,"low":24.36,"close":24.48,"volume":8696008,"rsi_14":82.18,"sma_20":24.11,"sma_60":23.88,"sma_120":23.36},{"date":"2026-01-09","open":24.59,"high":24.73,"low":24.59,"close":24.71,"volume":8839728,"rsi_14":82.58,"sma_20":24.13,"sma_60":23.91,"sma_120":23.38},{"date":"2026-01-12","open":24.75,"high":24.87,"low":24.75,"close":24.87,"volume":7497518,"rsi_14":82.87,"sma_20":24.19,"sma_60":23.93,"sma_120":23.41},{"date":"2026-01-13","open":24.82,"high":24.83,"low":24.66,"close":24.72,"volume":10275984,"rsi_14":75.4,"sma_20":24.25,"sma_60":23.95,"sma_120":23.42},{"date":"2026-01-14","open":24.82,"high":24.86,"low":24.76,"close":24.86,"volume":13801944,"rsi_14":75.0,"sma_20":24.31,"sma_60":23.98,"sma_120":23.45},{"date":"2026-01-15","open":24.94,"high":24.97,"low":24.86,"close":24.9,"volume":8992693,"rsi_14":74.86,"sma_20":24.38,"sma_60":24.0,"sma_120":23.47},{"date":"2026-01-16","open":24.93,"high":24.95,"low":24.82,"close":24.95,"volume":9314282,"rsi_14":74.59,"sma_20":24.46,"sma_60":24.02,"sma_120":23.49},{"date":"2026-01-20","open":24.68,"high":24.77,"low":24.56,"close":24.62,"volume":14681199,"rsi_14":64.29,"sma_20":24.51,"sma_60":24.04,"sma_120":23.51},{"date":"2026-01-21","open":24.71,"high":24.96,"low":24.62,"close":24.91,"volume":15333778,"rsi_14":68.22,"sma_20":24.57,"sma_60":24.06,"sma_120":23.54},{"date":"2026-01-22","open":24.99,"high":25.05,"low":24.92,"close":25.0,"volume":8673381,"rsi_14":74.24,"sma_20":24.64,"sma_60":24.08,"sma_120":23.57},{"date":"2026-01-23","open":24.94,"high":25.17,"low":24.9,"close":25.15,"volume":15597900,"rsi_14":72.17,"sma_20":24.7,"sma_60":24.1,"sma_120":23.6},{"date":"2026-01-26","open":25.29,"high":25.36,"low":25.25,"close":25.28,"volume":10237200,"rsi_14":70.2,"sma_20":24.76,"sma_60":24.13,"sma_120":23.63},{"date":"2026-01-27","open":25.52,"high":25.72,"low":25.51,"close":25.68,"volume":12058200,"rsi_14":74.24,"sma_20":24.84,"sma_60":24.16,"sma_120":23.66},{"date":"2026-01-28","open":25.56,"high":25.58,"low":25.36,"close":25.52,"volume":13220200,"rsi_14":72.34,"sma_20":24.92,"sma_60":24.19,"sma_120":23.69},{"date":"2026-01-29","open":25.75,"high":25.76,"low":25.34,"close":25.64,"volume":14698600,"rsi_14":73.68,"sma_20":25.0,"sma_60":24.22,"sma_120":23.71},{"date":"2026-01-30","open":25.54,"high":25.59,"low":25.22,"close":25.29,"volume":18694800,"rsi_14":61.15,"sma_20":25.07,"sma_60":24.25,"sma_120":23.74},{"date":"2026-02-02","open":25.29,"high":25.47,"low":25.27,"close":25.46,"volume":13856300,"rsi_14":61.3,"sma_20":25.13,"sma_60":24.29,"sma_120":23.77},{"date":"2026-02-03","open":25.49,"high":25.59,"low":25.32,"close":25.52,"volume":18421900,"rsi_14":65.87,"sma_20":25.18,"sma_60":24.32,"sma_120":23.79},{"date":"2026-02-04","open":25.8,"high":25.82,"low":25.46,"close":25.57,"volume":19436400,"rsi_14":64.61,"sma_20":25.23,"sma_60":24.35,"sma_120":23.82},{"date":"2026-02-05","open":25.3,"high":25.45,"low":25.18,"close":25.24,"volume":15459600,"rsi_14":56.25,"sma_20":25.27,"sma_60":24.38,"sma_120":23.84},{"date":"2026-02-06","open":25.56,"high":25.81,"low":25.55,"close":25.81,"volume":10457100,"rsi_14":63.38,"sma_20":25.34,"sma_60":24.42,"sma_120":23.86},{"date":"2026-02-09","open":25.9,"high":26.21,"low":25.9,"close":26.19,"volume":12510272,"rsi_14":81.39,"sma_20":24.75,"sma_60":24.12,"sma_120":23.61},{"date":"2026-02-10","open":26.3,"high":26.35,"low":26.24,"close":26.26,"volume":13177023,"rsi_14":80.07,"sma_20":24.86,"sma_60":24.16,"sma_120":23.64},{"date":"2026-02-11","open":26.45,"high":26.5,"low":26.23,"close":26.46,"volume":15123943,"rsi_14":80.75,"sma_20":24.98,"sma_60":24.21,"sma_120":23.68},{"date":"2026-02-12","open":26.53,"high":26.58,"low":26.16,"close":26.24,"volume":14454065,"rsi_14":78.08,"sma_20":25.09,"sma_60":24.25,"sma_120":23.72},{"date":"2026-02-13","open":26.22,"high":26.37,"low":26.05,"close":26.33,"volume":13766330,"rsi_14":78.62,"sma_20":25.21,"sma_60":24.29,"sma_120":23.75},{"date":"2026-02-17","open":26.15,"high":26.33,"low":25.98,"close":26.27,"volume":13603865,"rsi_14":75.36,"sma_20":25.33,"sma_60":24.34,"sma_120":23.78},{"date":"2026-02-18","open":26.33,"high":26.48,"low":26.27,"close":26.36,"volume":11030600,"rsi_14":65.23,"sma_20":25.86,"sma_60":24.73,"sma_120":24.08},{"date":"2026-02-19","open":26.2,"high":26.35,"low":26.15,"close":26.35,"volume":14154400,"rsi_14":63.3,"sma_20":25.94,"sma_60":24.79,"sma_120":24.11},{"date":"2026-02-20","open":26.34,"high":26.63,"low":26.32,"close":26.62,"volume":13138469,"rsi_14":75.97,"sma_20":26.02,"sma_60":24.84,"sma_120":24.14},{"date":"2026-02-23","open":26.58,"high":26.67,"low":26.41,"close":26.49,"volume":12072600,"rsi_14":70.47,"sma_20":26.08,"sma_60":24.9,"sma_120":24.17},{"date":"2026-02-24","open":26.47,"high":26.68,"low":26.45,"close":26.62,"volume":8940692,"rsi_14":80.38,"sma_20":25.56,"sma_60":24.44,"sma_120":23.85},{"date":"2026-02-25","open":26.8,"high":26.95,"low":26.78,"close":26.92,"volume":8356140,"rsi_14":81.31,"sma_20":25.67,"sma_60":24.5,"sma_120":23.89},{"date":"2026-02-26","open":26.94,"high":26.98,"low":26.7,"close":26.91,"volume":14078999,"rsi_14":81.08,"sma_20":25.8,"sma_60":24.56,"sma_120":23.93},{"date":"2026-02-27","open":26.9,"high":27.01,"low":26.83,"close":26.87,"volume":16443810,"rsi_14":80.16,"sma_20":25.92,"sma_60":24.61,"sma_120":23.96},{"date":"2026-03-02","open":26.25,"high":26.53,"low":26.22,"close":26.42,"volume":11369548,"rsi_14":76.71,"sma_20":26.0,"sma_60":24.65,"sma_120":23.99},{"date":"2026-03-03","open":25.14,"high":25.61,"low":24.84,"close":25.49,"volume":20564869,"rsi_14":57.23,"sma_20":26.03,"sma_60":24.67,"sma_120":24.02},{"date":"2026-03-04","open":25.61,"high":25.86,"low":25.5,"close":25.79,"volume":17897471,"rsi_14":59.46,"sma_20":26.09,"sma_60":24.71,"sma_120":24.04},{"date":"2026-03-06","open":24.73,"high":25.1,"low":24.65,"close":24.99,"volume":14003531,"rsi_14":34.24,"sma_20":26.09,"sma_60":24.73,"sma_120":24.06},{"date":"2026-03-09","open":24.61,"high":25.31,"low":24.38,"close":25.22,"volume":18961567,"rsi_14":35.23,"sma_20":26.39,"sma_60":25.24,"sma_120":24.43},{"date":"2026-03-10","open":25.37,"high":25.69,"low":25.2,"close":25.25,"volume":15161360,"rsi_14":36.53,"sma_20":26.36,"sma_60":25.27,"sma_120":24.45},{"date":"2026-03-11","open":25.15,"high":25.33,"low":25.04,"close":25.23,"volume":11021690,"rsi_14":35.96,"sma_20":26.15,"sma_60":24.82,"sma_120":24.12},{"date":"2026-03-12","open":24.93,"high":24.95,"low":24.62,"close":24.73,"volume":11205128,"rsi_14":30.58,"sma_20":26.23,"sma_60":25.3,"sma_120":24.48},{"date":"2026-03-13","open":24.83,"high":24.94,"low":24.42,"close":24.47,"volume":13055057,"rsi_14":28.89,"sma_20":26.12,"sma_60":24.88,"sma_120":24.16},{"date":"2026-03-16","open":24.87,"high":25.05,"low":24.8,"close":24.99,"volume":10328421,"rsi_14":31.53,"sma_20":26.06,"sma_60":24.91,"sma_120":24.18},{"date":"2026-03-17","open":25.12,"high":25.23,"low":25.04,"close":25.06,"volume":12231701,"rsi_14":32.85,"sma_20":26.0,"sma_60":24.93,"sma_120":24.2},{"date":"2026-03-18","open":24.94,"high":25.01,"low":24.63,"close":24.66,"volume":12566105,"rsi_14":25.46,"sma_20":25.91,"sma_60":24.95,"sma_120":24.22},{"date":"2026-03-19","open":24.18,"high":24.76,"low":24.17,"close":24.63,"volume":22826607,"rsi_14":25.32,"sma_20":25.83,"sma_60":24.96,"sma_120":24.24},{"date":"2026-03-20","open":24.52,"high":24.52,"low":23.72,"close":23.84,"volume":22227630,"rsi_14":21.76,"sma_20":25.7,"sma_60":24.96,"sma_120":24.25},{"date":"2026-03-23","open":24.32,"high":24.76,"low":24.21,"close":24.48,"volume":17117662,"rsi_14":32.65,"sma_20":25.61,"sma_60":24.98,"sma_120":24.26},{"date":"2026-03-24","open":24.09,"high":24.43,"low":24.05,"close":24.27,"volume":9855147,"rsi_14":37.55,"sma_20":25.49,"sma_60":24.98,"sma_120":24.27},{"date":"2026-03-25","open":24.66,"high":24.73,"low":24.45,"close":24.6,"volume":10593220,"rsi_14":37.6,"sma_20":25.39,"sma_60":24.99,"sma_120":24.29},{"date":"2026-03-26","open":24.25,"high":24.45,"low":24.0,"close":24.01,"volume":11303921,"rsi_14":39.47,"sma_20":25.25,"sma_60":24.99,"sma_120":24.29},{"date":"2026-03-27","open":23.94,"high":24.08,"low":23.75,"close":23.85,"volume":11208408,"rsi_14":34.85,"sma_20":25.09,"sma_60":24.99,"sma_120":24.3},{"date":"2026-03-30","open":24.02,"high":24.08,"low":23.72,"close":23.83,"volume":12824452,"rsi_14":34.2,"sma_20":24.94,"sma_60":24.99,"sma_120":24.31},{"date":"2026-03-31","open":24.12,"high":24.62,"low":24.03,"close":24.6,"volume":22540373,"rsi_14":44.21,"sma_20":24.85,"sma_60":24.99,"sma_120":24.32},{"date":"2026-04-01","open":24.97,"high":25.18,"low":24.88,"close":24.99,"volume":14024703,"rsi_14":52.39,"sma_20":24.82,"sma_60":25.02,"sma_120":24.33},{"date":"2026-04-02","open":24.44,"high":24.93,"low":24.36,"close":24.83,"volume":12473473,"rsi_14":53.36,"sma_20":24.77,"sma_60":25.04,"sma_120":24.35},{"date":"2026-04-06","open":24.88,"high":25.04,"low":24.87,"close":24.99,"volume":13218498,"rsi_14":49.95,"sma_20":24.78,"sma_60":25.06,"sma_120":24.36},{"date":"2026-04-07","open":24.82,"high":25.01,"low":24.57,"close":24.99,"volume":16326790,"rsi_14":49.31,"sma_20":24.76,"sma_60":25.08,"sma_120":24.38},{"date":"2026-04-08","open":26.09,"high":26.12,"low":25.84,"close":26.02,"volume":11855633,"rsi_14":62.92,"sma_20":24.8,"sma_60":25.13,"sma_120":24.4},{"date":"2026-04-09","open":25.75,"high":26.07,"low":25.67,"close":25.95,"volume":11976227,"rsi_14":62.33,"sma_20":24.84,"sma_60":25.17,"sma_120":24.43},{"date":"2026-04-10","open":26.09,"high":26.12,"low":25.9,"close":25.99,"volume":7811001,"rsi_14":73.54,"sma_20":24.9,"sma_60":25.21,"sma_120":24.46},{"date":"2026-04-13","open":25.76,"high":26.19,"low":25.73,"close":26.16,"volume":10549214,"rsi_14":70.5,"sma_20":24.99,"sma_60":25.25,"sma_120":24.48},{"date":"2026-04-14","open":26.31,"high":26.48,"low":26.26,"close":26.45,"volume":9441461,"rsi_14":75.98,"sma_20":25.06,"sma_60":25.29,"sma_120":24.51},{"date":"2026-04-15","open":26.35,"high":26.39,"low":26.27,"close":26.34,"volume":7998501,"rsi_14":72.11,"sma_20":25.13,"sma_60":25.33,"sma_120":24.54},{"date":"2026-04-16","open":26.44,"high":26.46,"low":26.25,"close":26.35,"volume":9368438,"rsi_14":84.46,"sma_20":25.21,"sma_60":25.37,"sma_120":24.56},{"date":"2026-04-17","open":26.73,"high":26.92,"low":26.65,"close":26.72,"volume":10081944,"rsi_14":90.03,"sma_20":25.32,"sma_60":25.41,"sma_120":24.59},{"date":"2026-04-20","open":26.54,"high":26.61,"low":26.4,"close":26.6,"volume":9336493,"rsi_14":87.6,"sma_20":25.45,"sma_60":25.45,"sma_120":24.62},{"date":"2026-04-21","open":26.46,"high":26.49,"low":25.99,"close":26.02,"volume":10867354,"rsi_14":70.37,"sma_20":25.53,"sma_60":25.49,"sma_120":24.64},{"date":"2026-04-22","open":26.25,"high":26.26,"low":26.13,"close":26.24,"volume":7396060,"rsi_14":68.77,"sma_20":25.63,"sma_60":25.52,"sma_120":24.66},{"date":"2026-04-23","open":26.13,"high":26.24,"low":25.7,"close":25.98,"volume":11212770,"rsi_14":67.15,"sma_20":25.7,"sma_60":25.55,"sma_120":24.68},{"date":"2026-04-24","open":26.05,"high":26.2,"low":25.99,"close":26.15,"volume":8237761,"rsi_14":66.96,"sma_20":25.81,"sma_60":25.58,"sma_120":24.7},{"date":"2026-04-27","open":26.22,"high":26.27,"low":26.09,"close":26.11,"volume":7473014,"rsi_14":66.19,"sma_20":25.92,"sma_60":25.6,"sma_120":24.73},{"date":"2026-04-28","open":26.01,"high":26.07,"low":25.88,"close":26.0,"volume":8972312,"rsi_14":49.22,"sma_20":26.03,"sma_60":25.63,"sma_120":24.76},{"date":"2026-04-29","open":25.9,"high":25.92,"low":25.63,"close":25.75,"volume":9528490,"rsi_14":46.27,"sma_20":26.09,"sma_60":25.65,"sma_120":24.78},{"date":"2026-04-30","open":26.08,"high":26.46,"low":26.05,"close":26.4,"volume":5452154,"rsi_14":56.12,"sma_20":26.16,"sma_60":25.67,"sma_120":24.8},{"date":"2026-05-01","open":26.42,"high":26.57,"low":26.36,"close":26.38,"volume":9094377,"rsi_14":53.27,"sma_20":26.24,"sma_60":25.7,"sma_120":24.83},{"date":"2026-05-04","open":26.31,"high":26.38,"low":25.98,"close":26.07,"volume":8779250,"rsi_14":44.17,"sma_20":26.29,"sma_60":25.72,"sma_120":24.85},{"date":"2026-05-05","open":26.33,"high":26.55,"low":26.3,"close":26.49,"volume":7388302,"rsi_14":52.26,"sma_20":26.37,"sma_60":25.75,"sma_120":24.87},{"date":"2026-05-06","open":27.15,"high":27.26,"low":27.08,"close":27.21,"volume":7059980,"rsi_14":60.28,"sma_20":26.43,"sma_60":25.79,"sma_120":24.9},{"date":"2026-05-07","open":27.29,"high":27.29,"low":26.74,"close":26.75,"volume":8512726,"rsi_14":50.4,"sma_20":26.47,"sma_60":25.82,"sma_120":24.93},{"date":"2026-05-08","open":27.08,"high":27.2,"low":27.02,"close":27.2,"volume":7267126,"rsi_14":56.34,"sma_20":26.53,"sma_60":25.86,"sma_120":24.96},{"date":"2026-05-11","open":27.16,"high":27.26,"low":27.16,"close":27.2,"volume":7374707,"rsi_14":64.38,"sma_20":26.58,"sma_60":25.9,"sma_120":24.99},{"date":"2026-05-12","open":26.88,"high":26.92,"low":26.64,"close":26.89,"volume":7718002,"rsi_14":57.66,"sma_20":26.6,"sma_60":25.91,"sma_120":25.01},{"date":"2026-05-13","open":26.95,"high":27.15,"low":26.9,"close":27.15,"volume":6401265,"rsi_14":63.99,"sma_20":26.64,"sma_60":25.92,"sma_120":25.04},{"date":"2026-05-14","open":27.13,"high":27.2,"low":27.07,"close":27.12,"volume":5734425,"rsi_14":61.73,"sma_20":26.68,"sma_60":25.93,"sma_120":25.07},{"date":"2026-05-15","open":26.61,"high":26.64,"low":26.46,"close":26.54,"volume":7437604,"rsi_14":54.59,"sma_20":26.67,"sma_60":25.94,"sma_120":25.09},{"date":"2026-05-18","open":26.73,"high":26.82,"low":26.47,"close":26.72,"volume":9532151,"rsi_14":57.67,"sma_20":26.68,"sma_60":25.94,"sma_120":25.12},{"date":"2026-05-19","open":26.46,"high":26.7,"low":26.39,"close":26.53,"volume":8227987,"rsi_14":58.52,"sma_20":26.7,"sma_60":25.95,"sma_120":25.14},{"date":"2026-05-20","open":26.6,"high":27.04,"low":26.54,"close":27.0,"volume":6879835,"rsi_14":56.82,"sma_20":26.74,"sma_60":25.96,"sma_120":25.17},{"date":"2026-05-21","open":26.86,"high":27.28,"low":26.77,"close":27.2,"volume":6504087,"rsi_14":58.95,"sma_20":26.8,"sma_60":25.97,"sma_120":25.2},{"date":"2026-05-22","open":27.18,"high":27.24,"low":27.07,"close":27.09,"volume":6713412,"rsi_14":61.57,"sma_20":26.85,"sma_60":25.97,"sma_120":25.23},{"date":"2026-05-26","open":27.54,"high":27.64,"low":27.48,"close":27.61,"volume":7335654,"rsi_14":62.58,"sma_20":26.93,"sma_60":25.98,"sma_120":25.27},{"date":"2026-05-27","open":27.58,"high":27.61,"low":27.39,"close":27.47,"volume":5835014,"rsi_14":53.52,"sma_20":27.0,"sma_60":25.99,"sma_120":25.3},{"date":"2026-05-28","open":27.32,"high":27.64,"low":27.27,"close":27.55,"volume":8452621,"rsi_14":61.53,"sma_20":27.09,"sma_60":26.01,"sma_120":25.33},{"date":"2026-05-29","open":27.67,"high":27.79,"low":27.58,"close":27.6,"volume":9178664,"rsi_14":56.76,"sma_20":27.15,"sma_60":26.05,"sma_120":25.36},{"date":"2026-06-01","open":27.56,"high":27.8,"low":27.42,"close":27.7,"volume":9323142,"rsi_14":57.7,"sma_20":27.22,"sma_60":26.08,"sma_120":25.39},{"date":"2026-06-02","open":27.69,"high":27.85,"low":27.66,"close":27.85,"volume":8583328,"rsi_14":65.69,"sma_20":27.31,"sma_60":26.12,"sma_120":25.43},{"date":"2026-06-03","open":27.74,"high":27.75,"low":27.56,"close":27.61,"volume":7118502,"rsi_14":57.33,"sma_20":27.36,"sma_60":26.16,"sma_120":25.46},{"date":"2026-06-04","open":27.52,"high":27.72,"low":27.49,"close":27.69,"volume":5211547,"rsi_14":59.22,"sma_20":27.39,"sma_60":26.21,"sma_120":25.5},{"date":"2026-06-05","open":27.28,"high":27.29,"low":26.57,"close":26.65,"volume":11086451,"rsi_14":51.4,"sma_20":27.38,"sma_60":26.23,"sma_120":25.53},{"date":"2026-06-08","open":27.03,"high":27.09,"low":26.86,"close":26.91,"volume":9356892,"rsi_14":52.6,"sma_20":27.37,"sma_60":26.27,"sma_120":25.56},{"date":"2026-06-09","open":27.26,"high":27.33,"low":26.42,"close":26.91,"volume":9685641,"rsi_14":55.56,"sma_20":27.35,"sma_60":26.31,"sma_120":25.59},{"date":"2026-06-10","open":26.74,"high":26.95,"low":26.51,"close":26.52,"volume":9779919,"rsi_14":42.9,"sma_20":27.33,"sma_60":26.33,"sma_120":25.62},{"date":"2026-06-11","open":26.85,"high":27.52,"low":26.76,"close":27.49,"volume":10298521,"rsi_14":53.61,"sma_20":27.35,"sma_60":26.37,"sma_120":25.65},{"date":"2026-06-12","open":27.43,"high":27.67,"low":27.3,"close":27.57,"volume":6114874,"rsi_14":55.93,"sma_20":27.38,"sma_60":26.42,"sma_120":25.69},{"date":"2026-06-15","open":27.98,"high":28.05,"low":27.88,"close":27.91,"volume":5098705,"rsi_14":53.87,"sma_20":27.44,"sma_60":26.48,"sma_120":25.72},{"date":"2026-06-16","open":28.03,"high":28.09,"low":27.87,"close":27.91,"volume":6629231,"rsi_14":55.5,"sma_20":27.5,"sma_60":26.55,"sma_120":25.76},{"date":"2026-06-17","open":28.09,"high":28.24,"low":27.7,"close":27.75,"volume":7472433,"rsi_14":52.51,"sma_20":27.57,"sma_60":26.6,"sma_120":25.79},{"date":"2026-06-18","open":28.07,"high":28.14,"low":28.0,"close":28.06,"volume":6325913,"rsi_14":55.66,"sma_20":27.62,"sma_60":26.66,"sma_120":25.82},{"date":"2026-06-22","open":28.1,"high":28.19,"low":28.05,"close":28.12,"volume":7930629,"rsi_14":55.07,"sma_20":27.67,"sma_60":26.72,"sma_120":25.86},{"date":"2026-06-23","open":27.21,"high":27.46,"low":27.15,"close":27.24,"volume":8636489,"rsi_14":43.55,"sma_20":27.67,"sma_60":26.78,"sma_120":25.88},{"date":"2026-06-24","open":27.3,"high":27.36,"low":27.13,"close":27.26,"volume":8564920,"rsi_14":44.51,"sma_20":27.65,"sma_60":26.83,"sma_120":25.91},{"date":"2026-06-25","open":27.77,"high":27.78,"low":27.48,"close":27.64,"volume":6477010,"rsi_14":47.77,"sma_20":27.65,"sma_60":26.89,"sma_120":25.94},{"date":"2026-06-26","open":27.33,"high":27.59,"low":27.3,"close":27.4,"volume":8314690,"rsi_14":56.97,"sma_20":27.63,"sma_60":26.94,"sma_120":25.97},{"date":"2026-06-29","open":27.43,"high":27.53,"low":27.16,"close":27.53,"volume":9294988,"rsi_14":55.56,"sma_20":27.62,"sma_60":26.98,"sma_120":26.0},{"date":"2026-06-30","open":27.52,"high":27.73,"low":27.49,"close":27.7,"volume":6047507,"rsi_14":57.18,"sma_20":27.61,"sma_60":27.02,"sma_120":26.03},{"date":"2026-07-01","open":27.36,"high":27.47,"low":27.29,"close":27.3,"volume":6725598,"rsi_14":57.24,"sma_20":27.57,"sma_60":27.06,"sma_120":26.06},{"date":"2026-07-02","open":27.59,"high":27.79,"low":27.23,"close":27.47,"volume":8234627,"rsi_14":47.19,"sma_20":27.56,"sma_60":27.1,"sma_120":26.09},{"date":"2026-07-06","open":27.77,"high":27.9,"low":27.75,"close":27.87,"volume":7610073,"rsi_14":51.78,"sma_20":27.56,"sma_60":27.13,"sma_120":26.13},{"date":"2026-07-07","open":27.65,"high":27.7,"low":27.37,"close":27.48,"volume":7879569,"rsi_14":42.13,"sma_20":27.59,"sma_60":27.15,"sma_120":26.16},{"date":"2026-07-08","open":27.06,"high":27.31,"low":26.91,"close":27.29,"volume":10279941,"rsi_14":40.1,"sma_20":27.6,"sma_60":27.17,"sma_120":26.19},{"date":"2026-07-09","open":27.34,"high":27.53,"low":27.34,"close":27.45,"volume":6490333,"rsi_14":44.17,"sma_20":27.62,"sma_60":27.19,"sma_120":26.22},{"date":"2026-07-10","open":27.46,"high":27.6,"low":27.34,"close":27.55,"volume":7114230,"rsi_14":41.02,"sma_20":27.67,"sma_60":27.2,"sma_120":26.25},{"date":"2026-07-13","open":27.22,"high":27.27,"low":27.01,"close":27.07,"volume":7549010,"rsi_14":35.57,"sma_20":27.64,"sma_60":27.21,"sma_120":26.27},{"date":"2026-07-14","open":27.42,"high":27.56,"low":27.36,"close":27.41,"volume":6448259,"rsi_14":50.07,"sma_20":27.62,"sma_60":27.23,"sma_120":26.3},{"date":"2026-07-15","open":27.47,"high":27.53,"low":27.21,"close":27.48,"volume":8968695,"rsi_14":52.91,"sma_20":27.59,"sma_60":27.24,"sma_120":26.32},{"date":"2026-07-16","open":27.19,"high":27.31,"low":27.08,"close":27.16,"volume":9009123,"rsi_14":43.2,"sma_20":27.54,"sma_60":27.24,"sma_120":26.35},{"date":"2026-07-17","open":26.8,"high":27.15,"low":26.75,"close":27.01,"volume":9988796,"rsi_14":44.44,"sma_20":27.5,"sma_60":27.26,"sma_120":26.37},{"date":"2026-07-20","open":27.06,"high":27.12,"low":26.84,"close":26.86,"volume":7745888,"rsi_14":40.29,"sma_20":27.43,"sma_60":27.26,"sma_120":26.39},{"date":"2026-07-21","open":27.14,"high":27.38,"low":27.05,"close":27.34,"volume":4917193,"rsi_14":45.26,"sma_20":27.38,"sma_60":27.28,"sma_120":26.42},{"date":"2026-07-22","open":27.35,"high":27.44,"low":27.3,"close":27.35,"volume":5675720,"rsi_14":50.73,"sma_20":27.38,"sma_60":27.3,"sma_120":26.44},{"date":"2026-07-23","open":27.02,"high":27.19,"low":26.93,"close":27.08,"volume":6504275,"rsi_14":44.32,"sma_20":27.37,"sma_60":27.31,"sma_120":26.46},{"date":"2026-07-24","open":27.11,"high":27.22,"low":27.0,"close":27.04,"volume":7978594,"rsi_14":36.88,"sma_20":27.34,"sma_60":27.33,"sma_120":26.48},{"date":"2026-07-27","open":27.31,"high":27.35,"low":26.96,"close":27.13,"volume":9483587,"rsi_14":44.06,"sma_20":27.33,"sma_60":27.35,"sma_120":26.5},{"date":"2026-07-28","open":26.82,"high":27.09,"low":26.77,"close":26.98,"volume":8127444,"rsi_14":44.56,"sma_20":27.3,"sma_60":27.36,"sma_120":26.51},{"date":"2026-07-29","open":26.91,"high":27.21,"low":26.62,"close":26.74,"volume":10872859,"rsi_14":37.85,"sma_20":27.25,"sma_60":27.36,"sma_120":26.53},{"date":"2026-07-30","open":27.2,"high":27.59,"low":27.14,"close":27.59,"volume":9653118,"rsi_14":50.48,"sma_20":27.27,"sma_60":27.38,"sma_120":26.55},{"date":"2026-07-31","open":27.52,"high":27.58,"low":27.18,"close":27.43,"volume":8364051,"rsi_14":55.26,"sma_20":27.27,"sma_60":27.4,"sma_120":26.57},{"date":"2026-08-03","open":27.43,"high":27.57,"low":27.34,"close":27.56,"volume":8483674,"rsi_14":52.33,"sma_20":27.25,"sma_60":27.4,"sma_120":26.63},{"date":"2026-08-04","open":27.78,"high":28.04,"low":27.76,"close":28.0,"volume":6807837,"rsi_14":57.47,"sma_20":27.28,"sma_60":27.42,"sma_120":26.64},{"date":"2026-08-05","open":28.11,"high":28.19,"low":28.02,"close":28.04,"volume":5948076,"rsi_14":63.69,"sma_20":27.31,"sma_60":27.43,"sma_120":26.66},{"date":"2026-08-06","open":27.97,"high":28.11,"low":27.9,"close":27.94,"volume":7317075},{"date":"2026-08-07","open":28.28,"high":28.33,"low":28.11,"close":28.23,"volume":6199231,"rsi_14":70.82,"sma_20":27.37,"sma_60":27.46,"sma_120":26.68},{"date":"2026-08-10","open":28.11,"high":28.15,"low":28.07,"close":28.08,"volume":6266278,"rsi_14":62.5,"sma_20":27.42,"sma_60":27.47,"sma_120":26.7},{"date":"2026-08-11","open":28.22,"high":28.29,"low":28.09,"close":28.15,"volume":7448612,"rsi_14":63.25,"sma_20":27.46,"sma_60":27.49,"sma_120":26.71},{"date":"2026-08-12","open":28.41,"high":28.48,"low":28.33,"close":28.41,"volume":4741262,"rsi_14":72.09,"sma_20":27.51,"sma_60":27.51,"sma_120":26.73},{"date":"2026-08-13","open":28.41,"high":28.54,"low":28.41,"close":28.49,"volume":6183462},{"date":"2026-08-14","open":28.55,"high":28.63,"low":28.46,"close":28.5,"volume":7237736,"rsi_14":73.06,"sma_20":27.65,"sma_60":27.57,"sma_120":26.76},{"date":"2026-08-17","open":28.53,"high":28.68,"low":28.52,"close":28.54,"volume":6059544},{"date":"2026-08-18","open":28.27,"high":28.33,"low":28.03,"close":28.05,"volume":7899607,"rsi_14":70.83,"sma_20":27.77,"sma_60":27.61,"sma_120":26.79},{"date":"2026-08-19","open":28.32,"high":28.33,"low":28.12,"close":28.21,"volume":5553646,"rsi_14":62.66,"sma_20":27.81,"sma_60":27.62,"sma_120":26.79},{"date":"2026-08-20","open":28.18,"high":28.37,"low":28.15,"close":28.22,"volume":5070215,"rsi_14":67.33,"sma_20":27.87,"sma_60":27.63,"sma_120":26.8},{"date":"2026-08-21","open":28.45,"high":28.5,"low":28.4,"close":28.46,"volume":5607678,"rsi_14":68.91,"sma_20":27.94,"sma_60":27.64,"sma_120":26.82},{"date":"2026-08-24","open":28.33,"high":28.36,"low":28.23,"close":28.32,"volume":5153340,"rsi_14":57.28,"sma_20":28.0,"sma_60":27.65,"sma_120":26.83},{"date":"2026-08-25","open":28.48,"high":28.59,"low":28.42,"close":28.59,"volume":6125539},{"date":"2026-08-26","open":28.55,"high":28.6,"low":28.43,"close":28.44,"volume":5962863,"rsi_14":60.59,"sma_20":28.16,"sma_60":27.68,"sma_120":26.88},{"date":"2026-08-27","open":28.48,"high":28.48,"low":28.32,"close":28.42,"volume":6001520,"rsi_14":54.55,"sma_20":28.2,"sma_60":27.68,"sma_120":26.9},{"date":"2026-08-28","open":28.52,"high":28.61,"low":28.24,"close":28.3,"volume":7634059,"rsi_14":55.34,"sma_20":28.25,"sma_60":27.69,"sma_120":26.93},{"date":"2026-08-31","open":28.37,"high":28.4,"low":28.18,"close":28.22,"volume":7219709,"rsi_14":51.69,"sma_20":28.28,"sma_60":27.7,"sma_120":26.95},{"date":"2026-09-01","open":28.1,"high":28.16,"low":27.86,"close":27.94,"volume":9312374,"rsi_14":38.76,"sma_20":28.28,"sma_60":27.72,"sma_120":26.97},{"date":"2026-09-02","open":27.99,"high":28.15,"low":27.99,"close":28.15,"volume":9118017,"rsi_14":42.34,"sma_20":28.28,"sma_60":27.73,"sma_120":27.0},{"date":"2026-09-03","open":28.34,"high":28.5,"low":28.25,"close":28.46,"volume":7298067},{"date":"2026-09-04","open":28.38,"high":28.62,"low":28.38,"close":28.58,"volume":6983964,"rsi_14":50.77,"sma_20":28.33,"sma_60":27.79,"sma_120":27.06},{"date":"2026-09-08","open":28.6,"high":28.64,"low":28.45,"close":28.47,"volume":7197426},{"date":"2026-09-09","open":28.38,"high":28.42,"low":28.19,"close":28.2,"volume":7968339,"rsi_14":49.89,"sma_20":28.35,"sma_60":27.81,"sma_120":27.12},{"date":"2026-09-10","open":28.01,"high":28.08,"low":27.84,"close":27.88,"volume":8326866,"rsi_14":43.48,"sma_20":28.32,"sma_60":27.81,"sma_120":27.14},{"date":"2026-09-11","open":28.29,"high":28.29,"low":28.14,"close":28.19,"volume":5885699,"rsi_14":45.02,"sma_20":28.31,"sma_60":27.81,"sma_120":27.18},{"date":"2026-09-14","open":27.81,"high":28.0,"low":27.71,"close":27.82,"volume":8985386},{"date":"2026-09-15","open":27.8,"high":27.8,"low":27.63,"close":27.74,"volume":7928677,"rsi_14":34.55,"sma_20":28.23,"sma_60":27.8,"sma_120":27.23},{"date":"2026-09-16","open":27.9,"high":27.96,"low":27.45,"close":27.63,"volume":8513131},{"date":"2026-09-17","open":28.0,"high":28.06,"low":27.95,"close":27.97,"volume":7400685,"rsi_14":42.57,"sma_20":28.2,"sma_60":27.8,"sma_120":27.29},{"date":"2026-09-18","open":27.71,"high":27.76,"low":27.61,"close":27.73,"volume":5776830,"rsi_14":40.95,"sma_20":28.18,"sma_60":27.8,"sma_120":27.32},{"date":"2026-09-21","open":28.05,"high":28.15,"low":27.94,"close":28.12,"volume":6736539},{"date":"2026-09-22","open":28.15,"high":28.32,"low":28.05,"close":28.25,"volume":11033248,"rsi_14":54.68,"sma_20":28.16,"sma_60":27.83,"sma_120":27.38},{"date":"2026-09-23","open":27.97,"high":27.99,"low":27.66,"close":27.74,"volume":9020302},{"date":"2026-09-24","open":27.64,"high":27.74,"low":27.47,"close":27.62,"volume":10258012,"rsi_14":37.61,"sma_20":28.07,"sma_60":27.83,"sma_120":27.43},{"date":"2026-09-25","open":27.78,"high":27.94,"low":27.69,"close":27.92,"volume":8125985,"rsi_14":40.83,"sma_20":28.05,"sma_60":27.84,"sma_120":27.45},{"date":"2026-09-28","open":27.7,"high":27.85,"low":27.55,"close":27.72,"volume":11110287,"rsi_14":39.73,"sma_20":28.02,"sma_60":27.84,"sma_120":27.47},{"date":"2026-09-29","open":27.68,"high":27.71,"low":27.48,"close":27.66,"volume":10992336,"rsi_14":42.18,"sma_20":27.99,"sma_60":27.84,"sma_120":27.48},{"date":"2026-09-30","open":27.7,"high":27.74,"low":27.41,"close":27.47,"volume":13256503,"rsi_14":43.62,"sma_20":27.97,"sma_60":27.84,"sma_120":27.49},{"date":"2026-10-01","open":27.36,"high":27.41,"low":27.07,"close":27.25,"volume":12355190},{"date":"2026-10-02","open":27.51,"high":27.66,"low":27.41,"close":27.58,"volume":8430485,"rsi_14":46.27,"sma_20":27.88,"sma_60":27.84,"sma_120":27.51},{"date":"2026-10-05","open":27.51,"high":27.66,"low":27.42,"close":27.59,"volume":7059689},{"date":"2026-10-06","open":27.69,"high":27.74,"low":27.59,"close":27.6,"volume":7763033,"rsi_14":49.43,"sma_20":27.78,"sma_60":27.85,"sma_120":27.53},{"date":"2026-10-07","open":27.23,"high":27.33,"low":27.12,"close":27.26,"volume":10752862,"rsi_14":38.3,"sma_20":27.74,"sma_60":27.85,"sma_120":27.54},{"date":"2026-10-08","open":27.07,"high":27.15,"low":26.93,"close":27.09,"volume":9544499,"rsi_14":39.26,"sma_20":27.7,"sma_60":27.84,"sma_120":27.54},{"date":"2026-10-09","open":27.19,"high":27.29,"low":27.16,"close":27.27,"volume":6577537,"rsi_14":34.66,"sma_20":27.65,"sma_60":27.84,"sma_120":27.54},{"date":"2026-10-12","open":27.2,"high":27.26,"low":27.1,"close":27.13,"volume":6842965,"rsi_14":29.75,"sma_20":27.62,"sma_60":27.85,"sma_120":27.55},{"date":"2026-10-13","open":27.14,"high":27.2,"low":27.05,"close":27.14,"volume":11349340,"rsi_14":36.84,"sma_20":27.59,"sma_60":27.85,"sma_120":27.56},{"date":"2026-10-14","open":26.96,"high":27.02,"low":26.79,"close":26.89,"volume":15514701,"rsi_14":34.64,"sma_20":27.55,"sma_60":27.84,"sma_120":27.56},{"date":"2026-10-15","open":26.77,"high":27.04,"low":26.69,"close":27.02,"volume":11103557,"rsi_14":30.53,"sma_20":27.5,"sma_60":27.84,"sma_120":27.57},{"date":"2026-10-16","open":27.19,"high":27.25,"low":26.89,"close":26.93,"volume":8905342,"rsi_14":31.83,"sma_20":27.46,"sma_60":27.84,"sma_120":27.58},{"date":"2026-10-19","open":27.05,"high":27.08,"low":26.88,"close":26.91,"volume":9459158,"rsi_14":31.83,"sma_20":27.4,"sma_60":27.83,"sma_120":27.58},{"date":"2026-10-20","open":26.85,"high":27.17,"low":26.83,"close":27.06,"volume":10202677},{"date":"2026-10-21","open":27.32,"high":27.32,"low":27.08,"close":27.21,"volume":9137944,"rsi_14":48.99,"sma_20":27.32,"sma_60":27.84,"sma_120":27.6},{"date":"2026-10-22","open":26.98,"high":27.02,"low":26.8,"close":26.88,"volume":10056207,"rsi_14":32.24,"sma_20":27.28,"sma_60":27.84,"sma_120":27.6},{"date":"2026-10-23","open":26.71,"high":26.84,"low":26.64,"close":26.79,"volume":10220536,"rsi_14":30.51,"sma_20":27.22,"sma_60":27.82,"sma_120":27.6}],"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 International Equity ETF","phase":"above-fold","symbol_resolved":true}