{"status":"ok","report":{"price_analysis":{"current":30.03,"change_1d":-1.3,"change_7d":0.1,"change_30d":-0.2,"high_30d":30.7923,"low_30d":29.5401,"position_in_range":39.0,"support":29.67,"resistance":30.67},"summary":"Schwab U.S. Large-Cap ETF(SCHX)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $72.63B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(-0.00)가 시그널선(0.04)을 하회합니다(데드크로스). SMA20 30, SMA60 30 — 혼조세입니다. 볼린저밴드 30~31 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.214876033057855,"macd":-0.00015340541276032127,"macd_signal":0.043202251382090565,"sma_20":30.331,"sma_60":30.249333333333336,"bb_upper":30.79095217142655,"bb_lower":29.87104782857345,"atr_14":0.30152857142857237},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.2,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0142,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.01,"summary":"배당수익률 1.01%","metrics":[{"name":"배당수익률","value":1.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:48.540602+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"Schwab ETFs","category":"Large Blend","expense_ratio":0.03,"aum":72632713000.0,"aum_display":"$72.63B","dividend_yield":1.0,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.49},{"ticker":"AAPL","name":"Apple Inc","weight":6.69},{"ticker":"MSFT","name":"Microsoft Corp","weight":4.88},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.86},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.23},{"ticker":"AVGO","name":"Broadcom Inc","weight":3.09},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.57},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":2.02},{"ticker":"TSLA","name":"Tesla Inc","weight":1.79},{"ticker":"MU","name":"Micron Technology Inc","weight":1.6}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":30.03,"change_pct":-1.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":51.25},{"date":"2016-10-25","close":51.07},{"date":"2016-10-26","close":50.95},{"date":"2016-10-27","close":50.8},{"date":"2016-10-28","close":50.64},{"date":"2016-10-31","close":50.66},{"date":"2016-11-01","close":50.3},{"date":"2016-11-02","close":49.96},{"date":"2016-11-03","close":49.76},{"date":"2016-11-04","close":49.69},{"date":"2016-11-07","close":50.78},{"date":"2016-11-08","close":51.01},{"date":"2016-11-09","close":51.56},{"date":"2016-11-10","close":51.65},{"date":"2016-11-11","close":51.61},{"date":"2016-11-14","close":51.67},{"date":"2016-11-15","close":52.06},{"date":"2016-11-16","close":52.0},{"date":"2016-11-17","close":52.27},{"date":"2016-11-18","close":52.17},{"date":"2016-11-21","close":52.54},{"date":"2016-11-22","close":52.66},{"date":"2016-11-23","close":52.71},{"date":"2016-11-25","close":52.92},{"date":"2016-11-28","close":52.64},{"date":"2016-11-29","close":52.74},{"date":"2016-11-30","close":52.57},{"date":"2016-12-01","close":52.39},{"date":"2016-12-02","close":52.39},{"date":"2016-12-05","close":52.73},{"date":"2016-12-06","close":52.93},{"date":"2016-12-07","close":53.61},{"date":"2016-12-08","close":53.76},{"date":"2016-12-09","close":54.05},{"date":"2016-12-12","close":53.96},{"date":"2016-12-13","close":54.31},{"date":"2016-12-14","close":53.88},{"date":"2016-12-15","close":54.1},{"date":"2016-12-16","close":54.04},{"date":"2016-12-19","close":53.75},{"date":"2016-12-20","close":53.97},{"date":"2016-12-21","close":53.83},{"date":"2016-12-22","close":53.73},{"date":"2016-12-23","close":53.8},{"date":"2016-12-27","close":53.93},{"date":"2016-12-28","close":53.51},{"date":"2016-12-29","close":53.48},{"date":"2016-12-30","close":53.26},{"date":"2017-01-03","close":53.67},{"date":"2017-01-04","close":54.0},{"date":"2017-01-05","close":54.0},{"date":"2017-01-06","close":54.21},{"date":"2017-01-09","close":54.04},{"date":"2017-01-10","close":54.02},{"date":"2017-01-11","close":54.14},{"date":"2017-01-12","close":54.06},{"date":"2017-01-13","close":54.18},{"date":"2017-01-17","close":53.99},{"date":"2017-01-18","close":54.11},{"date":"2017-01-19","close":53.93},{"date":"2017-01-20","close":54.09},{"date":"2017-01-23","close":53.96},{"date":"2017-01-24","close":54.34},{"date":"2017-01-25","close":54.77},{"date":"2017-01-26","close":54.74},{"date":"2017-01-27","close":54.65},{"date":"2017-01-30","close":54.33},{"date":"2017-01-31","close":54.32},{"date":"2017-02-01","close":54.34},{"date":"2017-02-02","close":54.37},{"date":"2017-02-03","close":54.77},{"date":"2017-02-06","close":54.68},{"date":"2017-02-07","close":54.67},{"date":"2017-02-08","close":54.75},{"date":"2017-02-09","close":55.08},{"date":"2017-02-10","close":55.29},{"date":"2017-02-13","close":55.58},{"date":"2017-02-14","close":55.82},{"date":"2017-02-15","close":56.09},{"date":"2017-02-16","close":56.06},{"date":"2017-02-17","close":56.13},{"date":"2017-02-21","close":56.47},{"date":"2017-02-22","close":56.43},{"date":"2017-02-23","close":56.43},{"date":"2017-02-24","close":56.53},{"date":"2017-02-27","close":56.61},{"date":"2017-02-28","close":56.41},{"date":"2017-03-01","close":57.21},{"date":"2017-03-02","close":56.88},{"date":"2017-03-03","close":56.91},{"date":"2017-03-06","close":56.71},{"date":"2017-03-07","close":56.54},{"date":"2017-03-08","close":56.43},{"date":"2017-03-09","close":56.47},{"date":"2017-03-10","close":56.64},{"date":"2017-03-13","close":56.72},{"date":"2017-03-14","close":56.51},{"date":"2017-03-15","close":56.97},{"date":"2017-03-16","close":56.92},{"date":"2017-03-17","close":56.86},{"date":"2017-03-20","close":56.4876},{"date":"2017-03-21","close":55.77},{"date":"2017-03-22","close":55.85},{"date":"2017-03-23","close":55.83},{"date":"2017-03-24","close":55.82},{"date":"2017-03-27","close":55.75},{"date":"2017-03-28","close":56.15},{"date":"2017-03-29","close":56.22},{"date":"2017-03-30","close":56.39},{"date":"2017-03-31","close":56.27},{"date":"2017-04-03","close":56.18},{"date":"2017-04-04","close":56.2},{"date":"2017-04-05","close":56.01},{"date":"2017-04-06","close":56.15},{"date":"2017-04-07","close":56.13},{"date":"2017-04-10","close":56.16},{"date":"2017-04-11","close":56.12},{"date":"2017-04-12","close":55.89},{"date":"2017-04-13","close":55.52},{"date":"2017-04-17","close":55.99},{"date":"2017-04-18","close":55.83},{"date":"2017-04-19","close":55.77},{"date":"2017-04-20","close":56.2},{"date":"2017-04-21","close":56.03},{"date":"2017-04-24","close":56.63},{"date":"2017-04-25","close":56.97},{"date":"2017-04-26","close":56.96},{"date":"2017-04-27","close":57.0},{"date":"2017-04-28","close":56.87},{"date":"2017-05-01","close":57.02},{"date":"2017-05-02","close":57.04},{"date":"2017-05-03","close":56.93},{"date":"2017-05-04","close":56.98},{"date":"2017-05-05","close":57.24},{"date":"2017-05-08","close":57.2},{"date":"2017-05-09","close":57.15},{"date":"2017-05-10","close":57.25},{"date":"2017-05-11","close":57.12},{"date":"2017-05-12","close":57.04},{"date":"2017-05-15","close":57.32},{"date":"2017-05-16","close":57.3},{"date":"2017-05-17","close":56.29},{"date":"2017-05-18","close":56.49},{"date":"2017-05-19","close":56.88},{"date":"2017-05-22","close":57.19},{"date":"2017-05-23","close":57.29},{"date":"2017-05-24","close":57.44},{"date":"2017-05-25","close":57.7},{"date":"2017-05-26","close":57.72},{"date":"2017-05-30","close":57.65},{"date":"2017-05-31","close":57.64},{"date":"2017-06-01","close":58.11},{"date":"2017-06-02","close":58.31},{"date":"2017-06-05","close":58.27},{"date":"2017-06-06","close":58.09},{"date":"2017-06-07","close":58.19},{"date":"2017-06-08","close":58.21},{"date":"2017-06-09","close":58.14},{"date":"2017-06-12","close":58.11},{"date":"2017-06-13","close":58.39},{"date":"2017-06-14","close":58.34},{"date":"2017-06-15","close":58.21},{"date":"2017-06-16","close":58.23},{"date":"2017-06-19","close":58.42},{"date":"2017-06-20","close":58.05},{"date":"2017-06-21","close":58.03},{"date":"2017-06-22","close":57.99},{"date":"2017-06-23","close":58.12},{"date":"2017-06-26","close":58.13},{"date":"2017-06-27","close":57.64},{"date":"2017-06-28","close":58.17},{"date":"2017-06-29","close":57.68},{"date":"2017-06-30","close":57.77},{"date":"2017-07-03","close":57.87},{"date":"2017-07-05","close":58.0},{"date":"2017-07-06","close":57.46},{"date":"2017-07-07","close":57.83},{"date":"2017-07-10","close":57.88},{"date":"2017-07-11","close":57.86},{"date":"2017-07-12","close":58.27},{"date":"2017-07-13","close":58.39},{"date":"2017-07-14","close":58.65},{"date":"2017-07-17","close":58.65},{"date":"2017-07-18","close":58.69},{"date":"2017-07-19","close":59.0},{"date":"2017-07-20","close":59.01},{"date":"2017-07-21","close":58.98},{"date":"2017-07-24","close":58.97},{"date":"2017-07-25","close":59.08},{"date":"2017-07-26","close":59.11},{"date":"2017-07-27","close":59.02},{"date":"2017-07-28","close":58.97},{"date":"2017-07-31","close":58.93},{"date":"2017-08-01","close":59.07},{"date":"2017-08-02","close":59.07},{"date":"2017-08-03","close":58.97},{"date":"2017-08-04","close":59.09},{"date":"2017-08-07","close":59.18},{"date":"2017-08-08","close":59.05},{"date":"2017-08-09","close":59.02},{"date":"2017-08-10","close":58.2},{"date":"2017-08-11","close":58.26},{"date":"2017-08-14","close":58.83},{"date":"2017-08-15","close":58.83},{"date":"2017-08-16","close":58.94},{"date":"2017-08-17","close":58.05},{"date":"2017-08-18","close":57.93},{"date":"2017-08-21","close":57.99},{"date":"2017-08-22","close":58.58},{"date":"2017-08-23","close":58.39},{"date":"2017-08-24","close":58.27},{"date":"2017-08-25","close":58.4},{"date":"2017-08-28","close":58.41},{"date":"2017-08-29","close":58.45},{"date":"2017-08-30","close":58.76},{"date":"2017-08-31","close":59.1},{"date":"2017-09-01","close":59.23},{"date":"2017-09-05","close":58.77},{"date":"2017-09-06","close":58.96},{"date":"2017-09-07","close":58.95},{"date":"2017-09-08","close":58.87},{"date":"2017-09-11","close":59.49},{"date":"2017-09-12","close":59.71},{"date":"2017-09-13","close":59.76},{"date":"2017-09-14","close":59.73},{"date":"2017-09-15","close":59.82},{"date":"2017-09-18","close":59.69},{"date":"2017-09-19","close":59.73},{"date":"2017-09-20","close":59.77},{"date":"2017-09-21","close":59.61},{"date":"2017-09-22","close":59.62},{"date":"2017-09-25","close":59.51},{"date":"2017-09-26","close":59.51},{"date":"2017-09-27","close":59.76},{"date":"2017-09-28","close":59.84},{"date":"2017-09-29","close":60.04},{"date":"2017-10-02","close":60.31},{"date":"2017-10-03","close":60.44},{"date":"2017-10-04","close":60.52},{"date":"2017-10-05","close":60.87},{"date":"2017-10-06","close":60.81},{"date":"2017-10-09","close":60.7},{"date":"2017-10-10","close":60.85},{"date":"2017-10-11","close":60.95},{"date":"2017-10-12","close":60.86},{"date":"2017-10-13","close":60.93},{"date":"2017-10-16","close":61.02},{"date":"2017-10-17","close":61.04},{"date":"2017-10-18","close":61.11},{"date":"2017-10-19","close":61.12},{"date":"2017-10-20","close":61.44},{"date":"2017-10-23","close":61.2},{"date":"2017-10-24","close":61.3},{"date":"2017-10-25","close":60.99},{"date":"2017-10-26","close":61.08},{"date":"2017-10-27","close":61.57},{"date":"2017-10-30","close":61.37},{"date":"2017-10-31","close":61.42},{"date":"2017-11-01","close":61.54},{"date":"2017-11-02","close":61.55},{"date":"2017-11-03","close":61.74},{"date":"2017-11-06","close":61.85},{"date":"2017-11-07","close":61.8},{"date":"2017-11-08","close":61.91},{"date":"2017-11-09","close":61.67},{"date":"2017-11-10","close":61.66},{"date":"2017-11-13","close":61.7},{"date":"2017-11-14","close":61.59},{"date":"2017-11-15","close":61.28},{"date":"2017-11-16","close":61.8},{"date":"2017-11-17","close":61.66},{"date":"2017-11-20","close":61.76},{"date":"2017-11-21","close":62.16},{"date":"2017-11-22","close":62.12},{"date":"2017-11-24","close":62.28},{"date":"2017-11-27","close":62.22},{"date":"2017-11-28","close":62.8},{"date":"2017-11-29","close":62.78},{"date":"2017-11-30","close":63.27},{"date":"2017-12-01","close":63.19},{"date":"2017-12-04","close":63.09},{"date":"2017-12-05","close":62.87},{"date":"2017-12-06","close":62.85},{"date":"2017-12-07","close":63.08},{"date":"2017-12-08","close":63.42},{"date":"2017-12-11","close":63.61},{"date":"2017-12-12","close":63.71},{"date":"2017-12-13","close":63.7},{"date":"2017-12-14","close":63.44},{"date":"2017-12-15","close":63.96},{"date":"2017-12-18","close":64.07},{"date":"2017-12-19","close":63.83},{"date":"2017-12-20","close":63.81},{"date":"2017-12-21","close":63.93},{"date":"2017-12-22","close":63.93},{"date":"2017-12-26","close":63.85},{"date":"2017-12-27","close":63.9},{"date":"2017-12-28","close":64.03},{"date":"2017-12-29","close":63.78},{"date":"2018-01-02","close":9.3649},{"date":"2018-01-03","close":9.4247},{"date":"2018-01-04","close":9.464},{"date":"2018-01-05","close":9.5238},{"date":"2018-01-08","close":9.5457},{"date":"2018-01-09","close":9.5632},{"date":"2018-01-10","close":9.5486},{"date":"2018-01-11","close":9.62},{"date":"2018-01-12","close":9.6827},{"date":"2018-01-16","close":9.6463},{"date":"2018-01-17","close":9.7367},{"date":"2018-01-18","close":9.7236},{"date":"2018-01-19","close":9.7673},{"date":"2018-01-22","close":9.8489},{"date":"2018-01-23","close":9.8708},{"date":"2018-01-24","close":9.865},{"date":"2018-01-25","close":9.8694},{"date":"2018-01-26","close":9.9773},{"date":"2018-01-29","close":9.9116},{"date":"2018-01-30","close":9.8081},{"date":"2018-01-31","close":9.814},{"date":"2018-02-01","close":9.8038},{"date":"2018-02-02","close":9.6011},{"date":"2018-02-05","close":9.2176},{"date":"2018-02-06","close":9.3751},{"date":"2018-02-07","close":9.3299},{"date":"2018-02-08","close":8.9887},{"date":"2018-02-09","close":9.117},{"date":"2018-02-12","close":9.2424},{"date":"2018-02-13","close":9.2687},{"date":"2018-02-14","close":9.3984},{"date":"2018-02-15","close":9.5121},{"date":"2018-02-16","close":9.5165},{"date":"2018-02-20","close":9.4597},{"date":"2018-02-21","close":9.4115},{"date":"2018-02-22","close":9.4174},{"date":"2018-02-23","close":9.5676},{"date":"2018-02-26","close":9.674},{"date":"2018-02-27","close":9.5559},{"date":"2018-02-28","close":9.4509},{"date":"2018-03-01","close":9.327},{"date":"2018-03-02","close":9.3838},{"date":"2018-03-05","close":9.4888},{"date":"2018-03-06","close":9.5194},{"date":"2018-03-07","close":9.5194},{"date":"2018-03-08","close":9.5588},{"date":"2018-03-09","close":9.7206},{"date":"2018-03-12","close":9.7177},{"date":"2018-03-13","close":9.6565},{"date":"2018-03-14","close":9.6084},{"date":"2018-03-15","close":9.5982},{"date":"2018-03-16","close":9.6067},{"date":"2018-03-19","close":9.4808},{"date":"2018-03-20","close":9.4954},{"date":"2018-03-21","close":9.4822},{"date":"2018-03-22","close":9.2465},{"date":"2018-03-23","close":9.0518},{"date":"2018-03-26","close":9.2948},{"date":"2018-03-27","close":9.1338},{"date":"2018-03-28","close":9.1074},{"date":"2018-03-29","close":9.2348},{"date":"2018-04-02","close":9.0255},{"date":"2018-04-03","close":9.1382},{"date":"2018-04-04","close":9.2436},{"date":"2018-04-05","close":9.308},{"date":"2018-04-06","close":9.106},{"date":"2018-04-09","close":9.1382},{"date":"2018-04-10","close":9.289},{"date":"2018-04-11","close":9.2407},{"date":"2018-04-12","close":9.3168},{"date":"2018-04-13","close":9.2904},{"date":"2018-04-16","close":9.3651},{"date":"2018-04-17","close":9.4676},{"date":"2018-04-18","close":9.4764},{"date":"2018-04-19","close":9.4251},{"date":"2018-04-20","close":9.3461},{"date":"2018-04-23","close":9.3446},{"date":"2018-04-24","close":9.2246},{"date":"2018-04-25","close":9.2407},{"date":"2018-04-26","close":9.3285},{"date":"2018-04-27","close":9.3358},{"date":"2018-04-30","close":9.2641},{"date":"2018-05-01","close":9.2846},{"date":"2018-05-02","close":9.2231},{"date":"2018-05-03","close":9.2041},{"date":"2018-05-04","close":9.3241},{"date":"2018-05-07","close":9.3578},{"date":"2018-05-08","close":9.3593},{"date":"2018-05-09","close":9.4456},{"date":"2018-05-10","close":9.5291},{"date":"2018-05-11","close":9.5525},{"date":"2018-05-14","close":9.5583},{"date":"2018-05-15","close":9.4939},{"date":"2018-05-16","close":9.5335},{"date":"2018-05-17","close":9.5291},{"date":"2018-05-18","close":9.51},{"date":"2018-05-21","close":9.5788},{"date":"2018-05-22","close":9.5481},{"date":"2018-05-23","close":9.5759},{"date":"2018-05-24","close":9.5583},{"date":"2018-05-25","close":9.5393},{"date":"2018-05-29","close":9.4354},{"date":"2018-05-30","close":9.5569},{"date":"2018-05-31","close":9.4925},{"date":"2018-06-01","close":9.5949},{"date":"2018-06-04","close":9.6374},{"date":"2018-06-05","close":9.652},{"date":"2018-06-06","close":9.7355},{"date":"2018-06-07","close":9.7282},{"date":"2018-06-08","close":9.756},{"date":"2018-06-11","close":9.7692},{"date":"2018-06-12","close":9.7882},{"date":"2018-06-13","close":9.7501},{"date":"2018-06-14","close":9.7823},{"date":"2018-06-15","close":9.7736},{"date":"2018-06-18","close":9.7531},{"date":"2018-06-19","close":9.7135},{"date":"2018-06-20","close":9.7355},{"date":"2018-06-21","close":9.6711},{"date":"2018-06-22","close":9.6857},{"date":"2018-06-25","close":9.554},{"date":"2018-06-26","close":9.5729},{"date":"2018-06-27","close":9.4891},{"date":"2018-06-28","close":9.5465},{"date":"2018-06-29","close":9.5582},{"date":"2018-07-02","close":9.5832},{"date":"2018-07-03","close":9.5479},{"date":"2018-07-05","close":9.6273},{"date":"2018-07-06","close":9.7082},{"date":"2018-07-09","close":9.7979},{"date":"2018-07-10","close":9.8288},{"date":"2018-07-11","close":9.7612},{"date":"2018-07-12","close":9.848},{"date":"2018-07-13","close":9.8553},{"date":"2018-07-16","close":9.8421},{"date":"2018-07-17","close":9.8833},{"date":"2018-07-18","close":9.9038},{"date":"2018-07-19","close":9.873},{"date":"2018-07-20","close":9.8612},{"date":"2018-07-23","close":9.873},{"date":"2018-07-24","close":9.9127},{"date":"2018-07-25","close":10.0038},{"date":"2018-07-26","close":9.9789},{"date":"2018-07-27","close":9.9083},{"date":"2018-07-30","close":9.8494},{"date":"2018-07-31","close":9.8994},{"date":"2018-08-01","close":9.8906},{"date":"2018-08-02","close":9.9421},{"date":"2018-08-03","close":9.9877},{"date":"2018-08-06","close":10.0259},{"date":"2018-08-07","close":10.0553},{"date":"2018-08-08","close":10.0539},{"date":"2018-08-09","close":10.0406},{"date":"2018-08-10","close":9.9759},{"date":"2018-08-13","close":9.9333},{"date":"2018-08-14","close":9.9994},{"date":"2018-08-15","close":9.9259},{"date":"2018-08-16","close":10.0009},{"date":"2018-08-17","close":10.0347},{"date":"2018-08-20","close":10.0627},{"date":"2018-08-21","close":10.0862},{"date":"2018-08-22","close":10.0818},{"date":"2018-08-23","close":10.0656},{"date":"2018-08-24","close":10.1274},{"date":"2018-08-27","close":10.2068},{"date":"2018-08-28","close":10.2098},{"date":"2018-08-29","close":10.2671},{"date":"2018-08-30","close":10.223},{"date":"2018-08-31","close":10.223},{"date":"2018-09-04","close":10.2127},{"date":"2018-09-05","close":10.1789},{"date":"2018-09-06","close":10.148},{"date":"2018-09-07","close":10.1259},{"date":"2018-09-10","close":10.1465},{"date":"2018-09-11","close":10.1818},{"date":"2018-09-12","close":10.1847},{"date":"2018-09-13","close":10.2436},{"date":"2018-09-14","close":10.248},{"date":"2018-09-17","close":10.1892},{"date":"2018-09-18","close":10.2436},{"date":"2018-09-19","close":10.2524},{"date":"2018-09-20","close":10.3333},{"date":"2018-09-21","close":10.3245},{"date":"2018-09-24","close":10.2921},{"date":"2018-09-25","close":10.2803},{"date":"2018-09-26","close":10.2478},{"date":"2018-09-27","close":10.2773},{"date":"2018-09-28","close":10.2759},{"date":"2018-10-01","close":10.3098},{"date":"2018-10-02","close":10.2995},{"date":"2018-10-03","close":10.3113},{"date":"2018-10-04","close":10.2256},{"date":"2018-10-05","close":10.1636},{"date":"2018-10-08","close":10.1547},{"date":"2018-10-09","close":10.1385},{"date":"2018-10-10","close":9.815},{"date":"2018-10-11","close":9.6067},{"date":"2018-10-12","close":9.7381},{"date":"2018-10-15","close":9.6894},{"date":"2018-10-16","close":9.8992},{"date":"2018-10-17","close":9.9006},{"date":"2018-10-18","close":9.7603},{"date":"2018-10-19","close":9.7455},{"date":"2018-10-22","close":9.7071},{"date":"2018-10-23","close":9.651},{"date":"2018-10-24","close":9.3555},{"date":"2018-10-25","close":9.5313},{"date":"2018-10-26","close":9.36},{"date":"2018-10-29","close":9.3038},{"date":"2018-10-30","close":9.4471},{"date":"2018-10-31","close":9.5535},{"date":"2018-11-01","close":9.6598},{"date":"2018-11-02","close":9.6022},{"date":"2018-11-05","close":9.6525},{"date":"2018-11-06","close":9.7115},{"date":"2018-11-07","close":9.9154},{"date":"2018-11-08","close":9.8947},{"date":"2018-11-09","close":9.8002},{"date":"2018-11-12","close":9.6126},{"date":"2018-11-13","close":9.5963},{"date":"2018-11-14","close":9.5284},{"date":"2018-11-15","close":9.6362},{"date":"2018-11-16","close":9.6569},{"date":"2018-11-19","close":9.4885},{"date":"2018-11-20","close":9.3171},{"date":"2018-11-21","close":9.3585},{"date":"2018-11-23","close":9.2994},{"date":"2018-11-26","close":9.4471},{"date":"2018-11-27","close":9.4708},{"date":"2018-11-28","close":9.6894},{"date":"2018-11-29","close":9.6702},{"date":"2018-11-30","close":9.7337},{"date":"2018-12-03","close":9.8607},{"date":"2018-12-04","close":9.5446},{"date":"2018-12-06","close":9.5328},{"date":"2018-12-07","close":9.3097},{"date":"2018-12-10","close":9.3201},{"date":"2018-12-11","close":9.3201},{"date":"2018-12-12","close":9.3735},{"date":"2018-12-13","close":9.3631},{"date":"2018-12-14","close":9.1953},{"date":"2018-12-17","close":9.0023},{"date":"2018-12-18","close":8.9993},{"date":"2018-12-19","close":8.8627},{"date":"2018-12-20","close":8.7246},{"date":"2018-12-21","close":8.5419},{"date":"2018-12-24","close":8.3206},{"date":"2018-12-26","close":8.729},{"date":"2018-12-27","close":8.8063},{"date":"2018-12-28","close":8.7938},{"date":"2018-12-31","close":8.8785},{"date":"2019-01-02","close":8.8711},{"date":"2019-01-03","close":8.6644},{"date":"2019-01-04","close":8.9618},{"date":"2019-01-07","close":9.0272},{"date":"2019-01-08","close":9.1165},{"date":"2019-01-09","close":9.1656},{"date":"2019-01-10","close":9.2042},{"date":"2019-01-11","close":9.2027},{"date":"2019-01-14","close":9.1522},{"date":"2019-01-15","close":9.2503},{"date":"2019-01-16","close":9.2756},{"date":"2019-01-17","close":9.3515},{"date":"2019-01-18","close":9.4719},{"date":"2019-01-22","close":9.344},{"date":"2019-01-23","close":9.3559},{"date":"2019-01-24","close":9.3693},{"date":"2019-01-25","close":9.4541},{"date":"2019-01-28","close":9.3842},{"date":"2019-01-29","close":9.3693},{"date":"2019-01-30","close":9.5165},{"date":"2019-01-31","close":9.5954},{"date":"2019-02-01","close":9.6117},{"date":"2019-02-04","close":9.6786},{"date":"2019-02-05","close":9.7232},{"date":"2019-02-06","close":9.7099},{"date":"2019-02-07","close":9.6206},{"date":"2019-02-08","close":9.631},{"date":"2019-02-11","close":9.634},{"date":"2019-02-12","close":9.7589},{"date":"2019-02-13","close":9.7917},{"date":"2019-02-14","close":9.7708},{"date":"2019-02-15","close":9.8749},{"date":"2019-02-19","close":9.8943},{"date":"2019-02-20","close":9.9121},{"date":"2019-02-21","close":9.8764},{"date":"2019-02-22","close":9.9404},{"date":"2019-02-25","close":9.9553},{"date":"2019-02-26","close":9.9463},{"date":"2019-02-27","close":9.9463},{"date":"2019-02-28","close":9.9225},{"date":"2019-03-01","close":9.9865},{"date":"2019-03-04","close":9.9478},{"date":"2019-03-05","close":9.9344},{"date":"2019-03-06","close":9.8645},{"date":"2019-03-07","close":9.7887},{"date":"2019-03-08","close":9.7694},{"date":"2019-03-11","close":9.9136},{"date":"2019-03-12","close":9.9463},{"date":"2019-03-13","close":10.0118},{"date":"2019-03-14","close":10.0073},{"date":"2019-03-15","close":10.0549},{"date":"2019-03-18","close":10.0936},{"date":"2019-03-19","close":10.0936},{"date":"2019-03-20","close":10.0589},{"date":"2019-03-21","close":10.1724},{"date":"2019-03-22","close":9.9768},{"date":"2019-03-25","close":9.9678},{"date":"2019-03-26","close":10.0365},{"date":"2019-03-27","close":9.9932},{"date":"2019-03-28","close":10.032},{"date":"2019-03-29","close":10.0977},{"date":"2019-04-01","close":10.2157},{"date":"2019-04-02","close":10.2187},{"date":"2019-04-03","close":10.2411},{"date":"2019-04-04","close":10.262},{"date":"2019-04-05","close":10.3113},{"date":"2019-04-08","close":10.3218},{"date":"2019-04-09","close":10.265},{"date":"2019-04-10","close":10.3053},{"date":"2019-04-11","close":10.3053},{"date":"2019-04-12","close":10.374},{"date":"2019-04-15","close":10.3681},{"date":"2019-04-16","close":10.374},{"date":"2019-04-17","close":10.3427},{"date":"2019-04-18","close":10.3621},{"date":"2019-04-22","close":10.3726},{"date":"2019-04-23","close":10.4637},{"date":"2019-04-24","close":10.4442},{"date":"2019-04-25","close":10.4353},{"date":"2019-04-26","close":10.4846},{"date":"2019-04-29","close":10.495},{"date":"2019-04-30","close":10.504},{"date":"2019-05-01","close":10.4278},{"date":"2019-05-02","close":10.4084},{"date":"2019-05-03","close":10.507},{"date":"2019-05-06","close":10.4666},{"date":"2019-05-07","close":10.2934},{"date":"2019-05-08","close":10.277},{"date":"2019-05-09","close":10.2486},{"date":"2019-05-10","close":10.2889},{"date":"2019-05-13","close":10.041},{"date":"2019-05-14","close":10.1261},{"date":"2019-05-15","close":10.1859},{"date":"2019-05-16","close":10.28},{"date":"2019-05-17","close":10.2157},{"date":"2019-05-20","close":10.1455},{"date":"2019-05-21","close":10.2337},{"date":"2019-05-22","close":10.2053},{"date":"2019-05-23","close":10.0813},{"date":"2019-05-24","close":10.1007},{"date":"2019-05-28","close":10.0126},{"date":"2019-05-29","close":9.9454},{"date":"2019-05-30","close":9.9663},{"date":"2019-05-31","close":9.8394},{"date":"2019-06-03","close":9.808},{"date":"2019-06-04","close":10.0261},{"date":"2019-06-05","close":10.1082},{"date":"2019-06-06","close":10.1739},{"date":"2019-06-07","close":10.2725},{"date":"2019-06-10","close":10.3263},{"date":"2019-06-11","close":10.3218},{"date":"2019-06-12","close":10.3039},{"date":"2019-06-13","close":10.3501},{"date":"2019-06-14","close":10.3322},{"date":"2019-06-17","close":10.3412},{"date":"2019-06-18","close":10.4457},{"date":"2019-06-19","close":10.4711},{"date":"2019-06-20","close":10.5727},{"date":"2019-06-21","close":10.5518},{"date":"2019-06-24","close":10.5339},{"date":"2019-06-25","close":10.4353},{"date":"2019-06-26","close":10.421},{"date":"2019-06-27","close":10.4585},{"date":"2019-06-28","close":10.5305},{"date":"2019-07-01","close":10.6086},{"date":"2019-07-02","close":10.6446},{"date":"2019-07-03","close":10.7211},{"date":"2019-07-05","close":10.7136},{"date":"2019-07-08","close":10.6551},{"date":"2019-07-09","close":10.6776},{"date":"2019-07-10","close":10.7241},{"date":"2019-07-11","close":10.7451},{"date":"2019-07-12","close":10.7991},{"date":"2019-07-15","close":10.7976},{"date":"2019-07-16","close":10.7631},{"date":"2019-07-17","close":10.6971},{"date":"2019-07-18","close":10.7346},{"date":"2019-07-19","close":10.6701},{"date":"2019-07-22","close":10.7001},{"date":"2019-07-23","close":10.7736},{"date":"2019-07-24","close":10.8276},{"date":"2019-07-25","close":10.7676},{"date":"2019-07-26","close":10.8426},{"date":"2019-07-29","close":10.8246},{"date":"2019-07-30","close":10.7991},{"date":"2019-07-31","close":10.6836},{"date":"2019-08-01","close":10.5921},{"date":"2019-08-02","close":10.5125},{"date":"2019-08-05","close":10.1975},{"date":"2019-08-06","close":10.3325},{"date":"2019-08-07","close":10.3445},{"date":"2019-08-08","close":10.5441},{"date":"2019-08-09","close":10.4705},{"date":"2019-08-12","close":10.3385},{"date":"2019-08-13","close":10.4915},{"date":"2019-08-14","close":10.19},{"date":"2019-08-15","close":10.214},{"date":"2019-08-16","close":10.3685},{"date":"2019-08-19","close":10.4855},{"date":"2019-08-20","close":10.4135},{"date":"2019-08-21","close":10.4975},{"date":"2019-08-22","close":10.4915},{"date":"2019-08-23","close":10.226},{"date":"2019-08-26","close":10.334},{"date":"2019-08-27","close":10.292},{"date":"2019-08-28","close":10.3565},{"date":"2019-08-29","close":10.4915},{"date":"2019-08-30","close":10.4945},{"date":"2019-09-03","close":10.43},{"date":"2019-09-04","close":10.5456},{"date":"2019-09-05","close":10.6836},{"date":"2019-09-06","close":10.6911},{"date":"2019-09-09","close":10.6926},{"date":"2019-09-10","close":10.6941},{"date":"2019-09-11","close":10.7736},{"date":"2019-09-12","close":10.8021},{"date":"2019-09-13","close":10.7991},{"date":"2019-09-16","close":10.7736},{"date":"2019-09-17","close":10.8021},{"date":"2019-09-18","close":10.8036},{"date":"2019-09-19","close":10.7976},{"date":"2019-09-20","close":10.7496},{"date":"2019-09-23","close":10.7511},{"date":"2019-09-24","close":10.6611},{"date":"2019-09-25","close":10.726},{"date":"2019-09-26","close":10.6959},{"date":"2019-09-27","close":10.6371},{"date":"2019-09-30","close":10.6914},{"date":"2019-10-01","close":10.5557},{"date":"2019-10-02","close":10.3779},{"date":"2019-10-03","close":10.4608},{"date":"2019-10-04","close":10.607},{"date":"2019-10-07","close":10.5648},{"date":"2019-10-08","close":10.399},{"date":"2019-10-09","close":10.4954},{"date":"2019-10-10","close":10.5632},{"date":"2019-10-11","close":10.6763},{"date":"2019-10-14","close":10.6657},{"date":"2019-10-15","close":10.7637},{"date":"2019-10-16","close":10.7456},{"date":"2019-10-17","close":10.7773},{"date":"2019-10-18","close":10.7321},{"date":"2019-10-21","close":10.8029},{"date":"2019-10-22","close":10.7592},{"date":"2019-10-23","close":10.7924},{"date":"2019-10-24","close":10.821},{"date":"2019-10-25","close":10.8617},{"date":"2019-10-28","close":10.925},{"date":"2019-10-29","close":10.9175},{"date":"2019-10-30","close":10.9567},{"date":"2019-10-31","close":10.922},{"date":"2019-11-01","close":11.023},{"date":"2019-11-04","close":11.0667},{"date":"2019-11-05","close":11.0456},{"date":"2019-11-06","close":11.0561},{"date":"2019-11-07","close":11.0923},{"date":"2019-11-08","close":11.1195},{"date":"2019-11-11","close":11.1074},{"date":"2019-11-12","close":11.127},{"date":"2019-11-13","close":11.1345},{"date":"2019-11-14","close":11.1496},{"date":"2019-11-15","close":11.234},{"date":"2019-11-18","close":11.2431},{"date":"2019-11-19","close":11.2415},{"date":"2019-11-20","close":11.2069},{"date":"2019-11-21","close":11.1888},{"date":"2019-11-22","close":11.2099},{"date":"2019-11-25","close":11.3003},{"date":"2019-11-26","close":11.326},{"date":"2019-11-27","close":11.3727},{"date":"2019-11-29","close":11.335},{"date":"2019-12-02","close":11.234},{"date":"2019-12-03","close":11.1632},{"date":"2019-12-04","close":11.2265},{"date":"2019-12-05","close":11.2461},{"date":"2019-12-06","close":11.341},{"date":"2019-12-09","close":11.3094},{"date":"2019-12-10","close":11.2928},{"date":"2019-12-11","close":11.326},{"date":"2019-12-12","close":11.4195},{"date":"2019-12-13","close":11.4195},{"date":"2019-12-16","close":11.5075},{"date":"2019-12-17","close":11.509},{"date":"2019-12-18","close":11.509},{"date":"2019-12-19","close":11.556},{"date":"2019-12-20","close":11.6167},{"date":"2019-12-23","close":11.6288},{"date":"2019-12-24","close":11.6273},{"date":"2019-12-26","close":11.691},{"date":"2019-12-27","close":11.6865},{"date":"2019-12-30","close":11.6213},{"date":"2019-12-31","close":11.6501},{"date":"2020-01-02","close":11.7563},{"date":"2020-01-03","close":11.6759},{"date":"2020-01-06","close":11.7198},{"date":"2020-01-07","close":11.691},{"date":"2020-01-08","close":11.7441},{"date":"2020-01-09","close":11.8291},{"date":"2020-01-10","close":11.7972},{"date":"2020-01-13","close":11.8806},{"date":"2020-01-14","close":11.8655},{"date":"2020-01-15","close":11.8928},{"date":"2020-01-16","close":11.9913},{"date":"2020-01-17","close":12.0247},{"date":"2020-01-21","close":12.0065},{"date":"2020-01-22","close":12.0126},{"date":"2020-01-23","close":12.0262},{"date":"2020-01-24","close":11.9185},{"date":"2020-01-27","close":11.7305},{"date":"2020-01-28","close":11.8518},{"date":"2020-01-29","close":11.8442},{"date":"2020-01-30","close":11.8837},{"date":"2020-01-31","close":11.6683},{"date":"2020-02-03","close":11.7699},{"date":"2020-02-04","close":11.9519},{"date":"2020-02-05","close":12.0717},{"date":"2020-02-06","close":12.1096},{"date":"2020-02-07","close":12.0459},{"date":"2020-02-10","close":12.1309},{"date":"2020-02-11","close":12.1643},{"date":"2020-02-12","close":12.2386},{"date":"2020-02-13","close":12.2325},{"date":"2020-02-14","close":12.2553},{"date":"2020-02-18","close":12.228},{"date":"2020-02-19","close":12.2901},{"date":"2020-02-20","close":12.2462},{"date":"2020-02-21","close":12.1172},{"date":"2020-02-24","close":11.7168},{"date":"2020-02-25","close":11.3604},{"date":"2020-02-26","close":11.3088},{"date":"2020-02-27","close":10.8037},{"date":"2020-02-28","close":10.7431},{"date":"2020-03-02","close":11.2011},{"date":"2020-03-03","close":10.8932},{"date":"2020-03-04","close":11.3482},{"date":"2020-03-05","close":10.9751},{"date":"2020-03-06","close":10.7795},{"date":"2020-03-09","close":9.9392},{"date":"2020-03-10","close":10.4412},{"date":"2020-03-11","close":9.918},{"date":"2020-03-12","close":8.9624},{"date":"2020-03-13","close":9.7906},{"date":"2020-03-16","close":8.6227},{"date":"2020-03-17","close":9.1444},{"date":"2020-03-18","close":8.5893},{"date":"2020-03-19","close":8.6591},{"date":"2020-03-20","close":8.2981},{"date":"2020-03-23","close":8.0706},{"date":"2020-03-24","close":8.8244},{"date":"2020-03-25","close":8.9446},{"date":"2020-03-26","close":9.4755},{"date":"2020-03-27","close":9.1948},{"date":"2020-03-30","close":9.4893},{"date":"2020-03-31","close":9.3443},{"date":"2020-04-01","close":8.9248},{"date":"2020-04-02","close":9.1124},{"date":"2020-04-03","close":8.9751},{"date":"2020-04-06","close":9.5854},{"date":"2020-04-07","close":9.6021},{"date":"2020-04-08","close":9.924},{"date":"2020-04-09","close":10.0964},{"date":"2020-04-13","close":9.9851},{"date":"2020-04-14","close":10.2978},{"date":"2020-04-15","close":10.0736},{"date":"2020-04-16","close":10.1285},{"date":"2020-04-17","close":10.4016},{"date":"2020-04-20","close":10.2261},{"date":"2020-04-21","close":9.9088},{"date":"2020-04-22","close":10.1315},{"date":"2020-04-23","close":10.1346},{"date":"2020-04-24","close":10.2688},{"date":"2020-04-27","close":10.4397},{"date":"2020-04-28","close":10.3894},{"date":"2020-04-29","close":10.6624},{"date":"2020-04-30","close":10.5556},{"date":"2020-05-01","close":10.2643},{"date":"2020-05-04","close":10.3146},{"date":"2020-05-05","close":10.4061},{"date":"2020-05-06","close":10.3466},{"date":"2020-05-07","close":10.4778},{"date":"2020-05-08","close":10.6594},{"date":"2020-05-11","close":10.6594},{"date":"2020-05-12","close":10.4382},{"date":"2020-05-13","close":10.249},{"date":"2020-05-14","close":10.3741},{"date":"2020-05-15","close":10.4214},{"date":"2020-05-18","close":10.7479},{"date":"2020-05-19","close":10.6472},{"date":"2020-05-20","close":10.8272},{"date":"2020-05-21","close":10.7418},{"date":"2020-05-22","close":10.7799},{"date":"2020-05-26","close":10.9203},{"date":"2020-05-27","close":11.0713},{"date":"2020-05-28","close":11.0576},{"date":"2020-05-29","close":11.0942},{"date":"2020-06-01","close":11.1613},{"date":"2020-06-02","close":11.2528},{"date":"2020-06-03","close":11.4176},{"date":"2020-06-04","close":11.3734},{"date":"2020-06-05","close":11.6724},{"date":"2020-06-08","close":11.8249},{"date":"2020-06-09","close":11.7273},{"date":"2020-06-10","close":11.6632},{"date":"2020-06-11","close":10.9874},{"date":"2020-06-12","close":11.1232},{"date":"2020-06-15","close":11.23},{"date":"2020-06-16","close":11.4451},{"date":"2020-06-17","close":11.3978},{"date":"2020-06-18","close":11.4039},{"date":"2020-06-19","close":11.3444},{"date":"2020-06-22","close":11.4207},{"date":"2020-06-23","close":11.4649},{"date":"2020-06-24","close":11.1678},{"date":"2020-06-25","close":11.2826},{"date":"2020-06-26","close":11.0238},{"date":"2020-06-29","close":11.1846},{"date":"2020-06-30","close":11.35},{"date":"2020-07-01","close":11.4128},{"date":"2020-07-02","close":11.4756},{"date":"2020-07-06","close":11.6625},{"date":"2020-07-07","close":11.5446},{"date":"2020-07-08","close":11.6303},{"date":"2020-07-09","close":11.5783},{"date":"2020-07-10","close":11.6993},{"date":"2020-07-13","close":11.5706},{"date":"2020-07-14","close":11.7345},{"date":"2020-07-15","close":11.8509},{"date":"2020-07-16","close":11.8111},{"date":"2020-07-17","close":11.8463},{"date":"2020-07-20","close":11.952},{"date":"2020-07-21","close":11.9719},{"date":"2020-07-22","close":12.0362},{"date":"2020-07-23","close":11.8969},{"date":"2020-07-24","close":11.8065},{"date":"2020-07-27","close":11.9076},{"date":"2020-07-28","close":11.8264},{"date":"2020-07-29","close":11.975},{"date":"2020-07-30","close":11.9321},{"date":"2020-07-31","close":12.0148},{"date":"2020-08-03","close":12.1021},{"date":"2020-08-04","close":12.1465},{"date":"2020-08-05","close":12.2323},{"date":"2020-08-06","close":12.3012},{"date":"2020-08-07","close":12.3135},{"date":"2020-08-10","close":12.3426},{"date":"2020-08-11","close":12.2445},{"date":"2020-08-12","close":12.4161},{"date":"2020-08-13","close":12.4038},{"date":"2020-08-14","close":12.4023},{"date":"2020-08-17","close":12.4498},{"date":"2020-08-18","close":12.482},{"date":"2020-08-19","close":12.4268},{"date":"2020-08-20","close":12.4697},{"date":"2020-08-21","close":12.5095},{"date":"2020-08-24","close":12.6351},{"date":"2020-08-25","close":12.6734},{"date":"2020-08-26","close":12.8082},{"date":"2020-08-27","close":12.8419},{"date":"2020-08-28","close":12.917},{"date":"2020-08-31","close":12.8925},{"date":"2020-09-01","close":13.0058},{"date":"2020-09-02","close":13.1804},{"date":"2020-09-03","close":12.7286},{"date":"2020-09-04","close":12.6229},{"date":"2020-09-08","close":12.2599},{"date":"2020-09-09","close":12.5019},{"date":"2020-09-10","close":12.2966},{"date":"2020-09-11","close":12.2966},{"date":"2020-09-14","close":12.4743},{"date":"2020-09-15","close":12.5478},{"date":"2020-09-16","close":12.4973},{"date":"2020-09-17","close":12.3916},{"date":"2020-09-18","close":12.2568},{"date":"2020-09-21","close":12.1358},{"date":"2020-09-22","close":12.2507},{"date":"2020-09-23","close":11.9586},{"date":"2020-09-24","close":11.9833},{"date":"2020-09-25","close":12.1867},{"date":"2020-09-28","close":12.3886},{"date":"2020-09-29","close":12.3331},{"date":"2020-09-30","close":12.4256},{"date":"2020-10-01","close":12.5227},{"date":"2020-10-02","close":12.4071},{"date":"2020-10-05","close":12.6275},{"date":"2020-10-06","close":12.4595},{"date":"2020-10-07","close":12.6737},{"date":"2020-10-08","close":12.7785},{"date":"2020-10-09","close":12.891},{"date":"2020-10-12","close":13.0959},{"date":"2020-10-13","close":13.0281},{"date":"2020-10-14","close":12.9511},{"date":"2020-10-15","close":12.9249},{"date":"2020-10-16","close":12.9218},{"date":"2020-10-19","close":12.7338},{"date":"2020-10-20","close":12.7723},{"date":"2020-10-21","close":12.7276},{"date":"2020-10-22","close":12.8031},{"date":"2020-10-23","close":12.8586},{"date":"2020-10-26","close":12.6182},{"date":"2020-10-27","close":12.5812},{"date":"2020-10-28","close":12.1605},{"date":"2020-10-29","close":12.2684},{"date":"2020-10-30","close":12.1297},{"date":"2020-11-02","close":12.2699},{"date":"2020-11-03","close":12.4903},{"date":"2020-11-04","close":12.78},{"date":"2020-11-05","close":13.0389},{"date":"2020-11-06","close":13.0405},{"date":"2020-11-09","close":13.1591},{"date":"2020-11-10","close":13.1283},{"date":"2020-11-11","close":13.2408},{"date":"2020-11-12","close":13.1129},{"date":"2020-11-13","close":13.287},{"date":"2020-11-16","close":13.4519},{"date":"2020-11-17","close":13.4088},{"date":"2020-11-18","close":13.2655},{"date":"2020-11-19","close":13.3364},{"date":"2020-11-20","close":13.2562},{"date":"2020-11-23","close":13.3502},{"date":"2020-11-24","close":13.5536},{"date":"2020-11-25","close":13.5521},{"date":"2020-11-27","close":13.6014},{"date":"2020-11-30","close":13.5305},{"date":"2020-12-01","close":13.6692},{"date":"2020-12-02","close":13.6862},{"date":"2020-12-03","close":13.7108},{"date":"2020-12-04","close":13.8326},{"date":"2020-12-07","close":13.8218},{"date":"2020-12-08","close":13.8619},{"date":"2020-12-09","close":13.7262},{"date":"2020-12-10","close":13.7416},{"date":"2020-12-11","close":13.7168},{"date":"2020-12-14","close":13.6766},{"date":"2020-12-15","close":13.8592},{"date":"2020-12-16","close":13.8839},{"date":"2020-12-17","close":13.9783},{"date":"2020-12-18","close":13.9443},{"date":"2020-12-21","close":13.9025},{"date":"2020-12-22","close":13.8917},{"date":"2020-12-23","close":13.8979},{"date":"2020-12-24","close":13.9458},{"date":"2020-12-28","close":14.0294},{"date":"2020-12-29","close":13.9938},{"date":"2020-12-30","close":14.0201},{"date":"2020-12-31","close":14.0743},{"date":"2021-01-04","close":13.8963},{"date":"2021-01-05","close":13.9923},{"date":"2021-01-06","close":14.0774},{"date":"2021-01-07","close":14.2971},{"date":"2021-01-08","close":14.3776},{"date":"2021-01-11","close":14.2894},{"date":"2021-01-12","close":14.3079},{"date":"2021-01-13","close":14.3342},{"date":"2021-01-14","close":14.2894},{"date":"2021-01-15","close":14.181},{"date":"2021-01-19","close":14.2971},{"date":"2021-01-20","close":14.4905},{"date":"2021-01-21","close":14.4952},{"date":"2021-01-22","close":14.4549},{"date":"2021-01-25","close":14.5029},{"date":"2021-01-26","close":14.4611},{"date":"2021-01-27","close":14.0959},{"date":"2021-01-28","close":14.2352},{"date":"2021-01-29","close":13.9613},{"date":"2021-02-01","close":14.2027},{"date":"2021-02-02","close":14.4147},{"date":"2021-02-03","close":14.4302},{"date":"2021-02-04","close":14.5942},{"date":"2021-02-05","close":14.667},{"date":"2021-02-08","close":14.7815},{"date":"2021-02-09","close":14.7768},{"date":"2021-02-10","close":14.7768},{"date":"2021-02-11","close":14.8109},{"date":"2021-02-12","close":14.8913},{"date":"2021-02-16","close":14.8697},{"date":"2021-02-17","close":14.8588},{"date":"2021-02-18","close":14.7908},{"date":"2021-02-19","close":14.783},{"date":"2021-02-22","close":14.6406},{"date":"2021-02-23","close":14.6422},{"date":"2021-02-24","close":14.7969},{"date":"2021-02-25","close":14.4225},{"date":"2021-02-26","close":14.3575},{"date":"2021-03-01","close":14.7196},{"date":"2021-03-02","close":14.5927},{"date":"2021-03-03","close":14.3698},{"date":"2021-03-04","close":14.1594},{"date":"2021-03-05","close":14.4225},{"date":"2021-03-08","close":14.3312},{"date":"2021-03-09","close":14.5602},{"date":"2021-03-10","close":14.6437},{"date":"2021-03-11","close":14.814},{"date":"2021-03-12","close":14.8434},{"date":"2021-03-15","close":14.9439},{"date":"2021-03-16","close":14.9145},{"date":"2021-03-17","close":14.9594},{"date":"2021-03-18","close":14.7196},{"date":"2021-03-19","close":14.7087},{"date":"2021-03-22","close":14.8217},{"date":"2021-03-23","close":14.6886},{"date":"2021-03-24","close":14.5919},{"date":"2021-03-25","close":14.6711},{"date":"2021-03-26","close":14.9055},{"date":"2021-03-29","close":14.8744},{"date":"2021-03-30","close":14.8372},{"date":"2021-03-31","close":14.9055},{"date":"2021-04-01","close":15.0917},{"date":"2021-04-05","close":15.2966},{"date":"2021-04-06","close":15.3044},{"date":"2021-04-07","close":15.3137},{"date":"2021-04-08","close":15.3959},{"date":"2021-04-09","close":15.5046},{"date":"2021-04-12","close":15.5077},{"date":"2021-04-13","close":15.5713},{"date":"2021-04-14","close":15.5186},{"date":"2021-04-15","close":15.6846},{"date":"2021-04-16","close":15.7343},{"date":"2021-04-19","close":15.6443},{"date":"2021-04-20","close":15.5232},{"date":"2021-04-21","close":15.6738},{"date":"2021-04-22","close":15.5449},{"date":"2021-04-23","close":15.7219},{"date":"2021-04-26","close":15.7669},{"date":"2021-04-27","close":15.7638},{"date":"2021-04-28","close":15.7405},{"date":"2021-04-29","close":15.8259},{"date":"2021-04-30","close":15.7095},{"date":"2021-05-03","close":15.7328},{"date":"2021-05-04","close":15.6303},{"date":"2021-05-05","close":15.6226},{"date":"2021-05-06","close":15.7234},{"date":"2021-05-07","close":15.8461},{"date":"2021-05-10","close":15.6753},{"date":"2021-05-11","close":15.5496},{"date":"2021-05-12","close":15.2097},{"date":"2021-05-13","close":15.3773},{"date":"2021-05-14","close":15.6334},{"date":"2021-05-17","close":15.5838},{"date":"2021-05-18","close":15.4673},{"date":"2021-05-19","close":15.4223},{"date":"2021-05-20","close":15.5977},{"date":"2021-05-21","close":15.5853},{"date":"2021-05-24","close":15.7452},{"date":"2021-05-25","close":15.7126},{"date":"2021-05-26","close":15.7545},{"date":"2021-05-27","close":15.7638},{"date":"2021-05-28","close":15.7964},{"date":"2021-06-01","close":15.784},{"date":"2021-06-02","close":15.8057},{"date":"2021-06-03","close":15.7374},{"date":"2021-06-04","close":15.8802},{"date":"2021-06-07","close":15.8818},{"date":"2021-06-08","close":15.8802},{"date":"2021-06-09","close":15.86},{"date":"2021-06-10","close":15.9423},{"date":"2021-06-11","close":15.9796},{"date":"2021-06-14","close":16.0153},{"date":"2021-06-15","close":15.9718},{"date":"2021-06-16","close":15.8895},{"date":"2021-06-17","close":15.8973},{"date":"2021-06-18","close":15.6986},{"date":"2021-06-21","close":15.9128},{"date":"2021-06-22","close":16.0013},{"date":"2021-06-23","close":15.9955},{"date":"2021-06-24","close":16.0905},{"date":"2021-06-25","close":16.1466},{"date":"2021-06-28","close":16.1855},{"date":"2021-06-29","close":16.1948},{"date":"2021-06-30","close":16.1886},{"date":"2021-07-01","close":16.2789},{"date":"2021-07-02","close":16.3895},{"date":"2021-07-06","close":16.3754},{"date":"2021-07-07","close":16.4175},{"date":"2021-07-08","close":16.2773},{"date":"2021-07-09","close":16.4595},{"date":"2021-07-12","close":16.5125},{"date":"2021-07-13","close":16.4471},{"date":"2021-07-14","close":16.4486},{"date":"2021-07-15","close":16.391},{"date":"2021-07-16","close":16.2773},{"date":"2021-07-19","close":16.0438},{"date":"2021-07-20","close":16.2929},{"date":"2021-07-21","close":16.4222},{"date":"2021-07-22","close":16.4626},{"date":"2021-07-23","close":16.6339},{"date":"2021-07-26","close":16.6682},{"date":"2021-07-27","close":16.5856},{"date":"2021-07-28","close":16.5841},{"date":"2021-07-29","close":16.6604},{"date":"2021-07-30","close":16.5592},{"date":"2021-08-02","close":16.542},{"date":"2021-08-03","close":16.6651},{"date":"2021-08-04","close":16.5919},{"date":"2021-08-05","close":16.7055},{"date":"2021-08-06","close":16.7227},{"date":"2021-08-09","close":16.7133},{"date":"2021-08-10","close":16.718},{"date":"2021-08-11","close":16.7522},{"date":"2021-08-12","close":16.8052},{"date":"2021-08-13","close":16.8301},{"date":"2021-08-16","close":16.8581},{"date":"2021-08-17","close":16.7476},{"date":"2021-08-18","close":16.5639},{"date":"2021-08-19","close":16.5794},{"date":"2021-08-20","close":16.7149},{"date":"2021-08-23","close":16.8675},{"date":"2021-08-24","close":16.908},{"date":"2021-08-25","close":16.9515},{"date":"2021-08-26","close":16.8503},{"date":"2021-08-27","close":17.0045},{"date":"2021-08-30","close":17.0777},{"date":"2021-08-31","close":17.0387},{"date":"2021-09-01","close":17.0512},{"date":"2021-09-02","close":17.1041},{"date":"2021-09-03","close":17.1073},{"date":"2021-09-07","close":17.0465},{"date":"2021-09-08","close":17.0185},{"date":"2021-09-09","close":16.9484},{"date":"2021-09-10","close":16.8176},{"date":"2021-09-13","close":16.8503},{"date":"2021-09-14","close":16.7569},{"date":"2021-09-15","close":16.9002},{"date":"2021-09-16","close":16.8799},{"date":"2021-09-17","close":16.732},{"date":"2021-09-20","close":16.4471},{"date":"2021-09-21","close":16.4471},{"date":"2021-09-22","close":16.6034},{"date":"2021-09-23","close":16.8003},{"date":"2021-09-24","close":16.819},{"date":"2021-09-27","close":16.7612},{"date":"2021-09-28","close":16.416},{"date":"2021-09-29","close":16.4285},{"date":"2021-09-30","close":16.2504},{"date":"2021-10-01","close":16.4378},{"date":"2021-10-04","close":16.2129},{"date":"2021-10-05","close":16.3754},{"date":"2021-10-06","close":16.455},{"date":"2021-10-07","close":16.6066},{"date":"2021-10-08","close":16.5691},{"date":"2021-10-11","close":16.4503},{"date":"2021-10-12","close":16.43},{"date":"2021-10-13","close":16.5066},{"date":"2021-10-14","close":16.7862},{"date":"2021-10-15","close":16.9033},{"date":"2021-10-18","close":16.9565},{"date":"2021-10-19","close":17.0877},{"date":"2021-10-20","close":17.1548},{"date":"2021-10-21","close":17.208},{"date":"2021-10-22","close":17.1783},{"date":"2021-10-25","close":17.2673},{"date":"2021-10-26","close":17.2798},{"date":"2021-10-27","close":17.1767},{"date":"2021-10-28","close":17.347},{"date":"2021-10-29","close":17.3735},{"date":"2021-11-01","close":17.4204},{"date":"2021-11-02","close":17.4782},{"date":"2021-11-03","close":17.5875},{"date":"2021-11-04","close":17.661},{"date":"2021-11-05","close":17.7203},{"date":"2021-11-08","close":17.7563},{"date":"2021-11-09","close":17.7047},{"date":"2021-11-10","close":17.5376},{"date":"2021-11-11","close":17.5532},{"date":"2021-11-12","close":17.6906},{"date":"2021-11-15","close":17.6969},{"date":"2021-11-16","close":17.7797},{"date":"2021-11-17","close":17.7156},{"date":"2021-11-18","close":17.7609},{"date":"2021-11-19","close":17.725},{"date":"2021-11-22","close":17.6391},{"date":"2021-11-23","close":17.65},{"date":"2021-11-24","close":17.6906},{"date":"2021-11-26","close":17.322},{"date":"2021-11-29","close":17.5157},{"date":"2021-11-30","close":17.1533},{"date":"2021-12-01","close":16.9393},{"date":"2021-12-02","close":17.2111},{"date":"2021-12-03","close":17.0377},{"date":"2021-12-06","close":17.222},{"date":"2021-12-07","close":17.5907},{"date":"2021-12-08","close":17.6647},{"date":"2021-12-09","close":17.4938},{"date":"2021-12-10","close":17.6443},{"date":"2021-12-13","close":17.4985},{"date":"2021-12-14","close":17.3746},{"date":"2021-12-15","close":17.6427},{"date":"2021-12-16","close":17.4656},{"date":"2021-12-17","close":17.3182},{"date":"2021-12-20","close":17.1175},{"date":"2021-12-21","close":17.4452},{"date":"2021-12-22","close":17.6161},{"date":"2021-12-23","close":17.7242},{"date":"2021-12-27","close":17.9626},{"date":"2021-12-28","close":17.9359},{"date":"2021-12-29","close":17.9579},{"date":"2021-12-30","close":17.9108},{"date":"2021-12-31","close":17.8481},{"date":"2022-01-03","close":17.961},{"date":"2022-01-04","close":17.9265},{"date":"2022-01-05","close":17.5564},{"date":"2022-01-06","close":17.5392},{"date":"2022-01-07","close":17.4655},{"date":"2022-01-10","close":17.4435},{"date":"2022-01-11","close":17.6191},{"date":"2022-01-12","close":17.6536},{"date":"2022-01-13","close":17.3902},{"date":"2022-01-14","close":17.3949},{"date":"2022-01-18","close":17.075},{"date":"2022-01-19","close":16.8978},{"date":"2022-01-20","close":16.7128},{"date":"2022-01-21","close":16.3756},{"date":"2022-01-24","close":16.4572},{"date":"2022-01-25","close":16.2235},{"date":"2022-01-26","close":16.1796},{"date":"2022-01-27","close":16.0903},{"date":"2022-01-28","close":16.4964},{"date":"2022-01-31","close":16.8304},{"date":"2022-02-01","close":16.959},{"date":"2022-02-02","close":17.0891},{"date":"2022-02-03","close":16.6752},{"date":"2022-02-04","close":16.7802},{"date":"2022-02-07","close":16.7316},{"date":"2022-02-08","close":16.8727},{"date":"2022-02-09","close":17.1409},{"date":"2022-02-10","close":16.8414},{"date":"2022-02-11","close":16.4995},{"date":"2022-02-14","close":16.4446},{"date":"2022-02-15","close":16.7285},{"date":"2022-02-16","close":16.7379},{"date":"2022-02-17","close":16.3662},{"date":"2022-02-18","close":16.2408},{"date":"2022-02-22","close":16.0605},{"date":"2022-02-23","close":15.7641},{"date":"2022-02-24","close":16.0369},{"date":"2022-02-25","close":16.3866},{"date":"2022-02-28","close":16.3568},{"date":"2022-03-01","close":16.1138},{"date":"2022-03-02","close":16.4007},{"date":"2022-03-03","close":16.2925},{"date":"2022-03-04","close":16.1389},{"date":"2022-03-07","close":15.6418},{"date":"2022-03-08","close":15.532},{"date":"2022-03-09","close":15.9617},{"date":"2022-03-10","close":15.8864},{"date":"2022-03-11","close":15.6716},{"date":"2022-03-14","close":15.5273},{"date":"2022-03-15","close":15.8754},{"date":"2022-03-16","close":16.2518},{"date":"2022-03-17","close":16.465},{"date":"2022-03-18","close":16.672},{"date":"2022-03-21","close":16.6563},{"date":"2022-03-22","close":16.8602},{"date":"2022-03-23","close":16.6435},{"date":"2022-03-24","close":16.8857},{"date":"2022-03-25","close":16.958},{"date":"2022-03-28","close":17.0869},{"date":"2022-03-29","close":17.326},{"date":"2022-03-30","close":17.2002},{"date":"2022-03-31","close":16.936},{"date":"2022-04-01","close":16.9863},{"date":"2022-04-04","close":17.1435},{"date":"2022-04-05","close":16.9171},{"date":"2022-04-06","close":16.7284},{"date":"2022-04-07","close":16.8007},{"date":"2022-04-08","close":16.7441},{"date":"2022-04-11","close":16.4737},{"date":"2022-04-12","close":16.4139},{"date":"2022-04-13","close":16.6152},{"date":"2022-04-14","close":16.4076},{"date":"2022-04-18","close":16.3887},{"date":"2022-04-19","close":16.6655},{"date":"2022-04-20","close":16.6498},{"date":"2022-04-21","close":16.3793},{"date":"2022-04-22","close":15.9233},{"date":"2022-04-25","close":16.0271},{"date":"2022-04-26","close":15.571},{"date":"2022-04-27","close":15.5993},{"date":"2022-04-28","close":15.983},{"date":"2022-04-29","close":15.4106},{"date":"2022-05-02","close":15.505},{"date":"2022-05-03","close":15.5679},{"date":"2022-05-04","close":16.0334},{"date":"2022-05-05","close":15.4389},{"date":"2022-05-06","close":15.332},{"date":"2022-05-09","close":14.8036},{"date":"2022-05-10","close":14.8477},{"date":"2022-05-11","close":14.5835},{"date":"2022-05-12","close":14.5866},{"date":"2022-05-13","close":14.9609},{"date":"2022-05-16","close":14.8886},{"date":"2022-05-17","close":15.1905},{"date":"2022-05-18","close":14.5929},{"date":"2022-05-19","close":14.5206},{"date":"2022-05-20","close":14.5269},{"date":"2022-05-23","close":14.7879},{"date":"2022-05-24","close":14.6433},{"date":"2022-05-25","close":14.7911},{"date":"2022-05-26","close":15.0993},{"date":"2022-05-27","close":15.4767},{"date":"2022-05-31","close":15.3698},{"date":"2022-06-01","close":15.2565},{"date":"2022-06-02","close":15.5616},{"date":"2022-06-03","close":15.3037},{"date":"2022-06-06","close":15.3446},{"date":"2022-06-07","close":15.4987},{"date":"2022-06-08","close":15.3383},{"date":"2022-06-09","close":14.9703},{"date":"2022-06-10","close":14.5269},{"date":"2022-06-13","close":13.9419},{"date":"2022-06-14","close":13.9073},{"date":"2022-06-15","close":14.1055},{"date":"2022-06-16","close":13.6337},{"date":"2022-06-17","close":13.6809},{"date":"2022-06-21","close":14.0048},{"date":"2022-06-22","close":13.9912},{"date":"2022-06-23","close":14.1491},{"date":"2022-06-24","close":14.5976},{"date":"2022-06-27","close":14.5471},{"date":"2022-06-28","close":14.2439},{"date":"2022-06-29","close":14.2249},{"date":"2022-06-30","close":14.1049},{"date":"2022-07-01","close":14.2502},{"date":"2022-07-05","close":14.2976},{"date":"2022-07-06","close":14.326},{"date":"2022-07-07","close":14.5566},{"date":"2022-07-08","close":14.5471},{"date":"2022-07-11","close":14.3702},{"date":"2022-07-12","close":14.2439},{"date":"2022-07-13","close":14.1713},{"date":"2022-07-14","close":14.1207},{"date":"2022-07-15","close":14.3892},{"date":"2022-07-18","close":14.285},{"date":"2022-07-19","close":14.6766},{"date":"2022-07-20","close":14.784},{"date":"2022-07-21","close":14.9356},{"date":"2022-07-22","close":14.7871},{"date":"2022-07-25","close":14.7934},{"date":"2022-07-26","close":14.6039},{"date":"2022-07-27","close":14.9956},{"date":"2022-07-28","close":15.1882},{"date":"2022-07-29","close":15.3967},{"date":"2022-08-01","close":15.3651},{"date":"2022-08-02","close":15.2672},{"date":"2022-08-03","close":15.5198},{"date":"2022-08-04","close":15.5104},{"date":"2022-08-05","close":15.4851},{"date":"2022-08-08","close":15.4883},{"date":"2022-08-09","close":15.4093},{"date":"2022-08-10","close":15.7472},{"date":"2022-08-11","close":15.7472},{"date":"2022-08-12","close":16.0125},{"date":"2022-08-15","close":16.082},{"date":"2022-08-16","close":16.1104},{"date":"2022-08-17","close":15.981},{"date":"2022-08-18","close":16.022},{"date":"2022-08-19","close":15.7978},{"date":"2022-08-22","close":15.463},{"date":"2022-08-23","close":15.4219},{"date":"2022-08-24","close":15.4788},{"date":"2022-08-25","close":15.703},{"date":"2022-08-26","close":15.1788},{"date":"2022-08-29","close":15.0714},{"date":"2022-08-30","close":14.904},{"date":"2022-08-31","close":14.7966},{"date":"2022-09-01","close":14.825},{"date":"2022-09-02","close":14.6671},{"date":"2022-09-06","close":14.6166},{"date":"2022-09-07","close":14.8882},{"date":"2022-09-08","close":14.9924},{"date":"2022-09-09","close":15.2356},{"date":"2022-09-12","close":15.403},{"date":"2022-09-13","close":14.7334},{"date":"2022-09-14","close":14.784},{"date":"2022-09-15","close":14.6229},{"date":"2022-09-16","close":14.506},{"date":"2022-09-19","close":14.6071},{"date":"2022-09-20","close":14.4334},{"date":"2022-09-21","close":14.1857},{"date":"2022-09-22","close":14.043},{"date":"2022-09-23","close":13.802},{"date":"2022-09-26","close":13.6561},{"date":"2022-09-27","close":13.6307},{"date":"2022-09-28","close":13.913},{"date":"2022-09-29","close":13.6244},{"date":"2022-09-30","close":13.4309},{"date":"2022-10-03","close":13.7734},{"date":"2022-10-04","close":14.2142},{"date":"2022-10-05","close":14.1825},{"date":"2022-10-06","close":14.043},{"date":"2022-10-07","close":13.6402},{"date":"2022-10-10","close":13.5324},{"date":"2022-10-11","close":13.4309},{"date":"2022-10-12","close":13.3992},{"date":"2022-10-13","close":13.7354},{"date":"2022-10-14","close":13.4119},{"date":"2022-10-17","close":13.7703},{"date":"2022-10-18","close":13.9352},{"date":"2022-10-19","close":13.821},{"date":"2022-10-20","close":13.7132},{"date":"2022-10-21","close":14.024},{"date":"2022-10-24","close":14.1889},{"date":"2022-10-25","close":14.4394},{"date":"2022-10-26","close":14.3316},{"date":"2022-10-27","close":14.2618},{"date":"2022-10-28","close":14.5885},{"date":"2022-10-31","close":14.4838},{"date":"2022-11-01","close":14.4362},{"date":"2022-11-02","close":14.0684},{"date":"2022-11-03","close":13.9161},{"date":"2022-11-04","close":14.0969},{"date":"2022-11-07","close":14.2364},{"date":"2022-11-08","close":14.3157},{"date":"2022-11-09","close":14.0113},{"date":"2022-11-10","close":14.7978},{"date":"2022-11-11","close":14.9595},{"date":"2022-11-14","close":14.8295},{"date":"2022-11-15","close":14.9595},{"date":"2022-11-16","close":14.8327},{"date":"2022-11-17","close":14.7692},{"date":"2022-11-18","close":14.8358},{"date":"2022-11-21","close":14.7819},{"date":"2022-11-22","close":14.9754},{"date":"2022-11-23","close":15.0674},{"date":"2022-11-25","close":15.0737},{"date":"2022-11-28","close":14.8327},{"date":"2022-11-29","close":14.8041},{"date":"2022-11-30","close":15.2735},{"date":"2022-12-01","close":15.2703},{"date":"2022-12-02","close":15.2481},{"date":"2022-12-05","close":14.9627},{"date":"2022-12-06","close":14.7407},{"date":"2022-12-07","close":14.719},{"date":"2022-12-08","close":14.8369},{"date":"2022-12-09","close":14.7286},{"date":"2022-12-12","close":14.9357},{"date":"2022-12-13","close":15.0536},{"date":"2022-12-14","close":14.9644},{"date":"2022-12-15","close":14.5948},{"date":"2022-12-16","close":14.4196},{"date":"2022-12-19","close":14.2889},{"date":"2022-12-20","close":14.3112},{"date":"2022-12-21","close":14.5279},{"date":"2022-12-22","close":14.3176},{"date":"2022-12-23","close":14.3973},{"date":"2022-12-27","close":14.3335},{"date":"2022-12-28","close":14.1615},{"date":"2022-12-29","close":14.4164},{"date":"2022-12-30","close":14.3845},{"date":"2023-01-03","close":14.3176},{"date":"2023-01-04","close":14.4387},{"date":"2023-01-05","close":14.2666},{"date":"2023-01-06","close":14.582},{"date":"2023-01-09","close":14.5916},{"date":"2023-01-10","close":14.6904},{"date":"2023-01-11","close":14.8911},{"date":"2023-01-12","close":14.9516},{"date":"2023-01-13","close":15.0121},{"date":"2023-01-17","close":14.9867},{"date":"2023-01-18","close":14.7573},{"date":"2023-01-19","close":14.6362},{"date":"2023-01-20","close":14.9166},{"date":"2023-01-23","close":15.1045},{"date":"2023-01-24","close":15.0854},{"date":"2023-01-25","close":15.079},{"date":"2023-01-26","close":15.2575},{"date":"2023-01-27","close":15.3021},{"date":"2023-01-30","close":15.1014},{"date":"2023-01-31","close":15.3276},{"date":"2023-02-01","close":15.5028},{"date":"2023-02-02","close":15.7417},{"date":"2023-02-03","close":15.5729},{"date":"2023-02-06","close":15.4741},{"date":"2023-02-07","close":15.6653},{"date":"2023-02-08","close":15.5092},{"date":"2023-02-09","close":15.3594},{"date":"2023-02-10","close":15.3849},{"date":"2023-02-13","close":15.5633},{"date":"2023-02-14","close":15.5792},{"date":"2023-02-15","close":15.6461},{"date":"2023-02-16","close":15.4327},{"date":"2023-02-17","close":15.3849},{"date":"2023-02-21","close":15.0663},{"date":"2023-02-22","close":15.0472},{"date":"2023-02-23","close":15.13},{"date":"2023-02-24","close":14.9675},{"date":"2023-02-27","close":15.0185},{"date":"2023-02-28","close":14.9675},{"date":"2023-03-01","close":14.9102},{"date":"2023-03-02","close":15.0217},{"date":"2023-03-03","close":15.267},{"date":"2023-03-06","close":15.267},{"date":"2023-03-07","close":15.0408},{"date":"2023-03-08","close":15.0599},{"date":"2023-03-09","close":14.77},{"date":"2023-03-10","close":14.5374},{"date":"2023-03-13","close":14.5088},{"date":"2023-03-14","close":14.7445},{"date":"2023-03-15","close":14.6489},{"date":"2023-03-16","close":14.9006},{"date":"2023-03-17","close":14.735},{"date":"2023-03-20","close":14.8624},{"date":"2023-03-21","close":15.0631},{"date":"2023-03-22","close":14.8105},{"date":"2023-03-23","close":14.8424},{"date":"2023-03-24","close":14.9256},{"date":"2023-03-27","close":14.9608},{"date":"2023-03-28","close":14.9352},{"date":"2023-03-29","close":15.1495},{"date":"2023-03-30","close":15.239},{"date":"2023-03-31","close":15.4693},{"date":"2023-04-03","close":15.5141},{"date":"2023-04-04","close":15.4245},{"date":"2023-04-05","close":15.3765},{"date":"2023-04-06","close":15.4245},{"date":"2023-04-10","close":15.4533},{"date":"2023-04-11","close":15.4629},{"date":"2023-04-12","close":15.3989},{"date":"2023-04-13","close":15.594},{"date":"2023-04-14","close":15.5588},{"date":"2023-04-17","close":15.6132},{"date":"2023-04-18","close":15.6324},{"date":"2023-04-19","close":15.6292},{"date":"2023-04-20","close":15.5332},{"date":"2023-04-21","close":15.5492},{"date":"2023-04-24","close":15.5588},{"date":"2023-04-25","close":15.303},{"date":"2023-04-26","close":15.2454},{"date":"2023-04-27","close":15.5364},{"date":"2023-04-28","close":15.6676},{"date":"2023-05-01","close":15.6612},{"date":"2023-05-02","close":15.4789},{"date":"2023-05-03","close":15.3701},{"date":"2023-05-04","close":15.2678},{"date":"2023-05-05","close":15.5492},{"date":"2023-05-08","close":15.5652},{"date":"2023-05-09","close":15.5013},{"date":"2023-05-10","close":15.5684},{"date":"2023-05-11","close":15.546},{"date":"2023-05-12","close":15.5236},{"date":"2023-05-15","close":15.5812},{"date":"2023-05-16","close":15.4725},{"date":"2023-05-17","close":15.6612},{"date":"2023-05-18","close":15.8179},{"date":"2023-05-19","close":15.7891},{"date":"2023-05-22","close":15.8051},{"date":"2023-05-23","close":15.6292},{"date":"2023-05-24","close":15.5141},{"date":"2023-05-25","close":15.6388},{"date":"2023-05-26","close":15.8499},{"date":"2023-05-30","close":15.8499},{"date":"2023-05-31","close":15.7635},{"date":"2023-06-01","close":15.9202},{"date":"2023-06-02","close":16.1665},{"date":"2023-06-05","close":16.1377},{"date":"2023-06-06","close":16.1825},{"date":"2023-06-07","close":16.1249},{"date":"2023-06-08","close":16.2176},{"date":"2023-06-09","close":16.24},{"date":"2023-06-12","close":16.3839},{"date":"2023-06-13","close":16.5119},{"date":"2023-06-14","close":16.5183},{"date":"2023-06-15","close":16.7261},{"date":"2023-06-16","close":16.6718},{"date":"2023-06-20","close":16.5886},{"date":"2023-06-21","close":16.4891},{"date":"2023-06-22","close":16.5565},{"date":"2023-06-23","close":16.4217},{"date":"2023-06-26","close":16.3607},{"date":"2023-06-27","close":16.5469},{"date":"2023-06-28","close":16.5565},{"date":"2023-06-29","close":16.6239},{"date":"2023-06-30","close":16.8101},{"date":"2023-07-03","close":16.8518},{"date":"2023-07-05","close":16.8133},{"date":"2023-07-06","close":16.6721},{"date":"2023-07-07","close":16.64},{"date":"2023-07-10","close":16.6945},{"date":"2023-07-11","close":16.8197},{"date":"2023-07-12","close":16.9449},{"date":"2023-07-13","close":17.0926},{"date":"2023-07-14","close":17.0797},{"date":"2023-07-17","close":17.1439},{"date":"2023-07-18","close":17.2723},{"date":"2023-07-19","close":17.3141},{"date":"2023-07-20","close":17.1889},{"date":"2023-07-21","close":17.1921},{"date":"2023-07-24","close":17.2563},{"date":"2023-07-25","close":17.3076},{"date":"2023-07-26","close":17.3108},{"date":"2023-07-27","close":17.1857},{"date":"2023-07-28","close":17.359},{"date":"2023-07-31","close":17.4007},{"date":"2023-08-01","close":17.359},{"date":"2023-08-02","close":17.1086},{"date":"2023-08-03","close":17.0573},{"date":"2023-08-04","close":16.9802},{"date":"2023-08-07","close":17.1279},{"date":"2023-08-08","close":17.0412},{"date":"2023-08-09","close":16.9128},{"date":"2023-08-10","close":16.9192},{"date":"2023-08-11","close":16.9096},{"date":"2023-08-14","close":17.0059},{"date":"2023-08-15","close":16.8005},{"date":"2023-08-16","close":16.6785},{"date":"2023-08-17","close":16.5437},{"date":"2023-08-18","close":16.5565},{"date":"2023-08-21","close":16.6592},{"date":"2023-08-22","close":16.6175},{"date":"2023-08-23","close":16.8037},{"date":"2023-08-24","close":16.579},{"date":"2023-08-25","close":16.6849},{"date":"2023-08-28","close":16.7941},{"date":"2023-08-29","close":17.0444},{"date":"2023-08-30","close":17.1118},{"date":"2023-08-31","close":17.099},{"date":"2023-09-01","close":17.1343},{"date":"2023-09-05","close":17.0701},{"date":"2023-09-06","close":16.9449},{"date":"2023-09-07","close":16.9032},{"date":"2023-09-08","close":16.9257},{"date":"2023-09-11","close":17.0444},{"date":"2023-09-12","close":16.9481},{"date":"2023-09-13","close":16.961},{"date":"2023-09-14","close":17.1022},{"date":"2023-09-15","close":16.8968},{"date":"2023-09-18","close":16.9064},{"date":"2023-09-19","close":16.8711},{"date":"2023-09-20","close":16.7107},{"date":"2023-09-21","close":16.4304},{"date":"2023-09-22","close":16.3949},{"date":"2023-09-25","close":16.4626},{"date":"2023-09-26","close":16.2242},{"date":"2023-09-27","close":16.2306},{"date":"2023-09-28","close":16.3402},{"date":"2023-09-29","close":16.3015},{"date":"2023-10-02","close":16.2918},{"date":"2023-10-03","close":16.0502},{"date":"2023-10-04","close":16.1791},{"date":"2023-10-05","close":16.1662},{"date":"2023-10-06","close":16.3692},{"date":"2023-10-09","close":16.4755},{"date":"2023-10-10","close":16.5689},{"date":"2023-10-11","close":16.6366},{"date":"2023-10-12","close":16.5206},{"date":"2023-10-13","close":16.4239},{"date":"2023-10-16","close":16.6108},{"date":"2023-10-17","close":16.6237},{"date":"2023-10-18","close":16.382},{"date":"2023-10-19","close":16.2338},{"date":"2023-10-20","close":16.0309},{"date":"2023-10-23","close":15.9922},{"date":"2023-10-24","close":16.1179},{"date":"2023-10-25","close":15.8795},{"date":"2023-10-26","close":15.6958},{"date":"2023-10-27","close":15.6153},{"date":"2023-10-30","close":15.8054},{"date":"2023-10-31","close":15.9085},{"date":"2023-11-01","close":16.0663},{"date":"2023-11-02","close":16.382},{"date":"2023-11-03","close":16.5496},{"date":"2023-11-06","close":16.5657},{"date":"2023-11-07","close":16.6269},{"date":"2023-11-08","close":16.6398},{"date":"2023-11-09","close":16.5045},{"date":"2023-11-10","close":16.759},{"date":"2023-11-13","close":16.7461},{"date":"2023-11-14","close":17.0876},{"date":"2023-11-15","close":17.123},{"date":"2023-11-16","close":17.1327},{"date":"2023-11-17","close":17.1617},{"date":"2023-11-20","close":17.297},{"date":"2023-11-21","close":17.2583},{"date":"2023-11-22","close":17.326},{"date":"2023-11-24","close":17.3453},{"date":"2023-11-27","close":17.3163},{"date":"2023-11-28","close":17.3228},{"date":"2023-11-29","close":17.3389},{"date":"2023-11-30","close":17.3969},{"date":"2023-12-01","close":17.5257},{"date":"2023-12-04","close":17.4387},{"date":"2023-12-05","close":17.4194},{"date":"2023-12-06","close":17.356},{"date":"2023-12-07","close":17.4886},{"date":"2023-12-08","close":17.5566},{"date":"2023-12-11","close":17.6407},{"date":"2023-12-12","close":17.7183},{"date":"2023-12-13","close":17.9707},{"date":"2023-12-14","close":18.058},{"date":"2023-12-15","close":18.0257},{"date":"2023-12-18","close":18.1227},{"date":"2023-12-19","close":18.2359},{"date":"2023-12-20","close":17.9674},{"date":"2023-12-21","close":18.1551},{"date":"2023-12-22","close":18.1906},{"date":"2023-12-26","close":18.2715},{"date":"2023-12-27","close":18.3006},{"date":"2023-12-28","close":18.3103},{"date":"2023-12-29","close":18.2456},{"date":"2024-01-02","close":18.1259},{"date":"2024-01-03","close":17.9771},{"date":"2024-01-04","close":17.9254},{"date":"2024-01-05","close":17.948},{"date":"2024-01-08","close":18.2068},{"date":"2024-01-09","close":18.1809},{"date":"2024-01-10","close":18.2748},{"date":"2024-01-11","close":18.2651},{"date":"2024-01-12","close":18.2845},{"date":"2024-01-16","close":18.2133},{"date":"2024-01-17","close":18.1001},{"date":"2024-01-18","close":18.2683},{"date":"2024-01-19","close":18.498},{"date":"2024-01-22","close":18.5497},{"date":"2024-01-23","close":18.6015},{"date":"2024-01-24","close":18.6112},{"date":"2024-01-25","close":18.6953},{"date":"2024-01-26","close":18.6921},{"date":"2024-01-29","close":18.8441},{"date":"2024-01-30","close":18.815},{"date":"2024-01-31","close":18.5142},{"date":"2024-02-01","close":18.7503},{"date":"2024-02-02","close":18.9541},{"date":"2024-02-05","close":18.8765},{"date":"2024-02-06","close":18.9379},{"date":"2024-02-07","close":19.0868},{"date":"2024-02-08","close":19.1223},{"date":"2024-02-09","close":19.2388},{"date":"2024-02-12","close":19.2291},{"date":"2024-02-13","close":18.9606},{"date":"2024-02-14","close":19.1385},{"date":"2024-02-15","close":19.2809},{"date":"2024-02-16","close":19.1838},{"date":"2024-02-20","close":19.0706},{"date":"2024-02-21","close":19.0738},{"date":"2024-02-22","close":19.4685},{"date":"2024-02-23","close":19.4814},{"date":"2024-02-26","close":19.4232},{"date":"2024-02-27","close":19.462},{"date":"2024-02-28","close":19.4329},{"date":"2024-02-29","close":19.5138},{"date":"2024-03-01","close":19.6917},{"date":"2024-03-04","close":19.6755},{"date":"2024-03-05","close":19.475},{"date":"2024-03-06","close":19.5817},{"date":"2024-03-07","close":19.7791},{"date":"2024-03-08","close":19.6561},{"date":"2024-03-11","close":19.6302},{"date":"2024-03-12","close":19.8405},{"date":"2024-03-13","close":19.8179},{"date":"2024-03-14","close":19.7532},{"date":"2024-03-15","close":19.6238},{"date":"2024-03-18","close":19.7499},{"date":"2024-03-19","close":19.847},{"date":"2024-03-20","close":20.0339},{"date":"2024-03-21","close":20.1151},{"date":"2024-03-22","close":20.0729},{"date":"2024-03-25","close":20.0209},{"date":"2024-03-26","close":19.9788},{"date":"2024-03-27","close":20.1475},{"date":"2024-03-28","close":20.141},{"date":"2024-04-01","close":20.1151},{"date":"2024-04-02","close":19.9723},{"date":"2024-04-03","close":20.0047},{"date":"2024-04-04","close":19.7613},{"date":"2024-04-05","close":19.9658},{"date":"2024-04-08","close":19.9723},{"date":"2024-04-09","close":20.0047},{"date":"2024-04-10","close":19.8003},{"date":"2024-04-11","close":19.9495},{"date":"2024-04-12","close":19.6672},{"date":"2024-04-15","close":19.4108},{"date":"2024-04-16","close":19.3556},{"date":"2024-04-17","close":19.255},{"date":"2024-04-18","close":19.1999},{"date":"2024-04-19","close":19.0506},{"date":"2024-04-22","close":19.1999},{"date":"2024-04-23","close":19.4627},{"date":"2024-04-24","close":19.4335},{"date":"2024-04-25","close":19.3848},{"date":"2024-04-26","close":19.5633},{"date":"2024-04-29","close":19.6283},{"date":"2024-04-30","close":19.3199},{"date":"2024-05-01","close":19.2583},{"date":"2024-05-02","close":19.4465},{"date":"2024-05-03","close":19.6769},{"date":"2024-05-06","close":19.8911},{"date":"2024-05-07","close":19.9074},{"date":"2024-05-08","close":19.8879},{"date":"2024-05-09","close":20.0145},{"date":"2024-05-10","close":20.0404},{"date":"2024-05-13","close":20.0469},{"date":"2024-05-14","close":20.1378},{"date":"2024-05-15","close":20.3942},{"date":"2024-05-16","close":20.3455},{"date":"2024-05-17","close":20.3747},{"date":"2024-05-20","close":20.4007},{"date":"2024-05-21","close":20.4429},{"date":"2024-05-22","close":20.3812},{"date":"2024-05-23","close":20.2157},{"date":"2024-05-24","close":20.3585},{"date":"2024-05-28","close":20.352},{"date":"2024-05-29","close":20.2157},{"date":"2024-05-30","close":20.0729},{"date":"2024-05-31","close":20.2189},{"date":"2024-06-03","close":20.2481},{"date":"2024-06-04","close":20.2708},{"date":"2024-06-05","close":20.5175},{"date":"2024-06-06","close":20.511},{"date":"2024-06-07","close":20.4785},{"date":"2024-06-10","close":20.5532},{"date":"2024-06-11","close":20.5856},{"date":"2024-06-12","close":20.7739},{"date":"2024-06-13","close":20.8031},{"date":"2024-06-14","close":20.8031},{"date":"2024-06-17","close":20.9654},{"date":"2024-06-18","close":21.0238},{"date":"2024-06-20","close":20.9589},{"date":"2024-06-21","close":20.9329},{"date":"2024-06-24","close":20.8745},{"date":"2024-06-25","close":20.9491},{"date":"2024-06-26","close":20.9804},{"date":"2024-06-27","close":21.0032},{"date":"2024-06-28","close":20.9185},{"date":"2024-07-01","close":20.9771},{"date":"2024-07-02","close":21.1139},{"date":"2024-07-03","close":21.205},{"date":"2024-07-05","close":21.319},{"date":"2024-07-08","close":21.3483},{"date":"2024-07-09","close":21.345},{"date":"2024-07-10","close":21.5632},{"date":"2024-07-11","close":21.4069},{"date":"2024-07-12","close":21.5567},{"date":"2024-07-15","close":21.6055},{"date":"2024-07-16","close":21.7553},{"date":"2024-07-17","close":21.4427},{"date":"2024-07-18","close":21.2799},{"date":"2024-07-19","close":21.1269},{"date":"2024-07-22","close":21.3515},{"date":"2024-07-23","close":21.3222},{"date":"2024-07-24","close":20.8371},{"date":"2024-07-25","close":20.7395},{"date":"2024-07-26","close":20.9739},{"date":"2024-07-29","close":20.9804},{"date":"2024-07-30","close":20.8729},{"date":"2024-07-31","close":21.2148},{"date":"2024-08-01","close":20.912},{"date":"2024-08-02","close":20.5083},{"date":"2024-08-05","close":19.8962},{"date":"2024-08-06","close":20.085},{"date":"2024-08-07","close":19.9483},{"date":"2024-08-08","close":20.4236},{"date":"2024-08-09","close":20.505},{"date":"2024-08-12","close":20.5083},{"date":"2024-08-13","close":20.8502},{"date":"2024-08-14","close":20.9218},{"date":"2024-08-15","close":21.2832},{"date":"2024-08-16","close":21.3255},{"date":"2024-08-19","close":21.5306},{"date":"2024-08-20","close":21.4915},{"date":"2024-08-21","close":21.5827},{"date":"2024-08-22","close":21.4036},{"date":"2024-08-23","close":21.6446},{"date":"2024-08-26","close":21.5827},{"date":"2024-08-27","close":21.6088},{"date":"2024-08-28","close":21.485},{"date":"2024-08-29","close":21.4948},{"date":"2024-08-30","close":21.6999},{"date":"2024-09-03","close":21.2343},{"date":"2024-09-04","close":21.2018},{"date":"2024-09-05","close":21.1432},{"date":"2024-09-06","close":20.785},{"date":"2024-09-09","close":21.0195},{"date":"2024-09-10","close":21.1009},{"date":"2024-09-11","close":21.3255},{"date":"2024-09-12","close":21.5013},{"date":"2024-09-13","close":21.625},{"date":"2024-09-16","close":21.6706},{"date":"2024-09-17","close":21.6836},{"date":"2024-09-18","close":21.6185},{"date":"2024-09-19","close":21.9864},{"date":"2024-09-20","close":21.9441},{"date":"2024-09-23","close":22.006},{"date":"2024-09-24","close":22.0678},{"date":"2024-09-25","close":22.0146},{"date":"2024-09-26","close":22.106},{"date":"2024-09-27","close":22.0799},{"date":"2024-09-30","close":22.1583},{"date":"2024-10-01","close":21.9558},{"date":"2024-10-02","close":21.9721},{"date":"2024-10-03","close":21.933},{"date":"2024-10-04","close":22.1387},{"date":"2024-10-07","close":21.9427},{"date":"2024-10-08","close":22.142},{"date":"2024-10-09","close":22.302},{"date":"2024-10-10","close":22.2628},{"date":"2024-10-11","close":22.4163},{"date":"2024-10-14","close":22.5926},{"date":"2024-10-15","close":22.4261},{"date":"2024-10-16","close":22.5339},{"date":"2024-10-17","close":22.5241},{"date":"2024-10-18","close":22.6122},{"date":"2024-10-21","close":22.573},{"date":"2024-10-22","close":22.5437},{"date":"2024-10-23","close":22.3477},{"date":"2024-10-24","close":22.3967},{"date":"2024-10-25","close":22.3869},{"date":"2024-10-28","close":22.4653},{"date":"2024-10-29","close":22.5045},{"date":"2024-10-30","close":22.4457},{"date":"2024-10-31","close":21.9852},{"date":"2024-11-01","close":22.1028},{"date":"2024-11-04","close":22.0538},{"date":"2024-11-05","close":22.3379},{"date":"2024-11-06","close":22.9159},{"date":"2024-11-07","close":23.0923},{"date":"2024-11-08","close":23.2001},{"date":"2024-11-11","close":23.2393},{"date":"2024-11-12","close":23.1707},{"date":"2024-11-13","close":23.1805},{"date":"2024-11-14","close":23.0237},{"date":"2024-11-15","close":22.7298},{"date":"2024-11-18","close":22.8278},{"date":"2024-11-19","close":22.9257},{"date":"2024-11-20","close":22.9257},{"date":"2024-11-21","close":23.0629},{"date":"2024-11-22","close":23.1707},{"date":"2024-11-25","close":23.2589},{"date":"2024-11-26","close":23.3666},{"date":"2024-11-27","close":23.298},{"date":"2024-11-29","close":23.4058},{"date":"2024-12-02","close":23.4744},{"date":"2024-12-03","close":23.4842},{"date":"2024-12-04","close":23.6605},{"date":"2024-12-05","close":23.592},{"date":"2024-12-06","close":23.6605},{"date":"2024-12-09","close":23.5136},{"date":"2024-12-10","close":23.4254},{"date":"2024-12-11","close":23.621},{"date":"2024-12-12","close":23.4932},{"date":"2024-12-13","close":23.4932},{"date":"2024-12-16","close":23.6112},{"date":"2024-12-17","close":23.4834},{"date":"2024-12-18","close":22.7658},{"date":"2024-12-19","close":22.7462},{"date":"2024-12-20","close":23.0116},{"date":"2024-12-23","close":23.1394},{"date":"2024-12-24","close":23.3949},{"date":"2024-12-26","close":23.4048},{"date":"2024-12-27","close":23.1394},{"date":"2024-12-30","close":22.874},{"date":"2024-12-31","close":22.7855},{"date":"2025-01-02","close":22.756},{"date":"2025-01-03","close":23.0509},{"date":"2025-01-06","close":23.2082},{"date":"2025-01-07","close":22.9133},{"date":"2025-01-08","close":22.9624},{"date":"2025-01-10","close":22.6282},{"date":"2025-01-13","close":22.6577},{"date":"2025-01-14","close":22.7069},{"date":"2025-01-15","close":23.0706},{"date":"2025-01-16","close":23.0804},{"date":"2025-01-17","close":23.3065},{"date":"2025-01-21","close":23.5326},{"date":"2025-01-22","close":23.6603},{"date":"2025-01-23","close":23.7783},{"date":"2025-01-24","close":23.7193},{"date":"2025-01-27","close":23.3753},{"date":"2025-01-28","close":23.5719},{"date":"2025-01-29","close":23.4736},{"date":"2025-01-30","close":23.6014},{"date":"2025-01-31","close":23.4637},{"date":"2025-02-03","close":23.3163},{"date":"2025-02-04","close":23.4736},{"date":"2025-02-05","close":23.5522},{"date":"2025-02-06","close":23.6505},{"date":"2025-02-07","close":23.4441},{"date":"2025-02-10","close":23.5915},{"date":"2025-02-11","close":23.5915},{"date":"2025-02-12","close":23.5227},{"date":"2025-02-13","close":23.7783},{"date":"2025-02-14","close":23.7881},{"date":"2025-02-18","close":23.8471},{"date":"2025-02-19","close":23.8668},{"date":"2025-02-20","close":23.7685},{"date":"2025-02-21","close":23.3458},{"date":"2025-02-24","close":23.218},{"date":"2025-02-25","close":23.1},{"date":"2025-02-26","close":23.1099},{"date":"2025-02-27","close":22.7363},{"date":"2025-02-28","close":23.1099},{"date":"2025-03-03","close":22.697},{"date":"2025-03-04","close":22.4021},{"date":"2025-03-05","close":22.6577},{"date":"2025-03-06","close":22.235},{"date":"2025-03-07","close":22.353},{"date":"2025-03-10","close":21.7337},{"date":"2025-03-11","close":21.5863},{"date":"2025-03-12","close":21.6944},{"date":"2025-03-13","close":21.3798},{"date":"2025-03-14","close":21.8222},{"date":"2025-03-17","close":22.0286},{"date":"2025-03-18","close":21.7828},{"date":"2025-03-19","close":22.0286},{"date":"2025-03-20","close":21.9794},{"date":"2025-03-21","close":21.9991},{"date":"2025-03-24","close":22.4021},{"date":"2025-03-25","close":22.4414},{"date":"2025-03-26","close":22.1822},{"date":"2025-03-27","close":22.0737},{"date":"2025-03-28","close":21.6498},{"date":"2025-03-31","close":21.7681},{"date":"2025-04-01","close":21.8568},{"date":"2025-04-02","close":22.0047},{"date":"2025-04-03","close":20.9104},{"date":"2025-04-04","close":19.6682},{"date":"2025-04-07","close":19.609},{"date":"2025-04-08","close":19.3231},{"date":"2025-04-09","close":21.1273},{"date":"2025-04-10","close":20.4273},{"date":"2025-04-11","close":20.7822},{"date":"2025-04-14","close":20.9597},{"date":"2025-04-15","close":20.9104},{"date":"2025-04-16","close":20.4667},{"date":"2025-04-17","close":20.4963},{"date":"2025-04-21","close":20.0132},{"date":"2025-04-22","close":20.5062},{"date":"2025-04-23","close":20.8611},{"date":"2025-04-24","close":21.3047},{"date":"2025-04-25","close":21.4526},{"date":"2025-04-28","close":21.4625},{"date":"2025-04-29","close":21.6005},{"date":"2025-04-30","close":21.6202},{"date":"2025-05-01","close":21.7484},{"date":"2025-05-02","close":22.0836},{"date":"2025-05-05","close":21.9456},{"date":"2025-05-06","close":21.7878},{"date":"2025-05-07","close":21.8765},{"date":"2025-05-08","close":22.0244},{"date":"2025-05-09","close":22.0146},{"date":"2025-05-12","close":22.7441},{"date":"2025-05-13","close":22.9018},{"date":"2025-05-14","close":22.9413},{"date":"2025-05-15","close":23.03},{"date":"2025-05-16","close":23.2075},{"date":"2025-05-19","close":23.2272},{"date":"2025-05-20","close":23.1385},{"date":"2025-05-21","close":22.7441},{"date":"2025-05-22","close":22.7342},{"date":"2025-05-23","close":22.5962},{"date":"2025-05-27","close":23.0694},{"date":"2025-05-28","close":22.9314},{"date":"2025-05-29","close":23.0103},{"date":"2025-05-30","close":22.9709},{"date":"2025-06-02","close":23.1089},{"date":"2025-06-03","close":23.2666},{"date":"2025-06-04","close":23.2666},{"date":"2025-06-05","close":23.1582},{"date":"2025-06-06","close":23.3948},{"date":"2025-06-09","close":23.4145},{"date":"2025-06-10","close":23.5427},{"date":"2025-06-11","close":23.4737},{"date":"2025-06-12","close":23.5624},{"date":"2025-06-13","close":23.2863},{"date":"2025-06-16","close":23.5229},{"date":"2025-06-17","close":23.3258},{"date":"2025-06-18","close":23.3159},{"date":"2025-06-20","close":23.2765},{"date":"2025-06-23","close":23.4934},{"date":"2025-06-24","close":23.7793},{"date":"2025-06-25","close":23.7615},{"date":"2025-06-26","close":23.9395},{"date":"2025-06-27","close":24.0581},{"date":"2025-06-30","close":24.1669},{"date":"2025-07-01","close":24.1867},{"date":"2025-07-02","close":24.2856},{"date":"2025-07-03","close":24.4932},{"date":"2025-07-07","close":24.3152},{"date":"2025-07-08","close":24.2954},{"date":"2025-07-09","close":24.4537},{"date":"2025-07-10","close":24.5031},{"date":"2025-07-11","close":24.424},{"date":"2025-07-14","close":24.4734},{"date":"2025-07-15","close":24.3647},{"date":"2025-07-16","close":24.4438},{"date":"2025-07-17","close":24.6119},{"date":"2025-07-18","close":24.5822},{"date":"2025-07-21","close":24.6316},{"date":"2025-07-22","close":24.6316},{"date":"2025-07-23","close":24.8393},{"date":"2025-07-24","close":24.8294},{"date":"2025-07-25","close":24.958},{"date":"2025-07-28","close":24.958},{"date":"2025-07-29","close":24.899},{"date":"2025-07-30","close":24.8496},{"date":"2025-07-31","close":24.7606},{"date":"2025-08-01","close":24.3551},{"date":"2025-08-04","close":24.7111},{"date":"2025-08-05","close":24.6024},{"date":"2025-08-06","close":24.7804},{"date":"2025-08-07","close":24.7705},{"date":"2025-08-08","close":24.9287},{"date":"2025-08-11","close":24.8891},{"date":"2025-08-12","close":25.166},{"date":"2025-08-13","close":25.255},{"date":"2025-08-14","close":25.2451},{"date":"2025-08-15","close":25.1858},{"date":"2025-08-18","close":25.1858},{"date":"2025-08-19","close":25.0374},{"date":"2025-08-20","close":24.9781},{"date":"2025-08-21","close":24.8792},{"date":"2025-08-22","close":25.2748},{"date":"2025-08-25","close":25.166},{"date":"2025-08-26","close":25.2945},{"date":"2025-08-27","close":25.344},{"date":"2025-08-28","close":25.4429},{"date":"2025-08-29","close":25.2847},{"date":"2025-09-02","close":25.0968},{"date":"2025-09-03","close":25.2154},{"date":"2025-09-04","close":25.4231},{"date":"2025-09-05","close":25.3737},{"date":"2025-09-08","close":25.4231},{"date":"2025-09-09","close":25.5022},{"date":"2025-09-10","close":25.5615},{"date":"2025-09-11","close":25.7791},{"date":"2025-09-12","close":25.7593},{"date":"2025-09-15","close":25.878},{"date":"2025-09-16","close":25.8582},{"date":"2025-09-17","close":25.8186},{"date":"2025-09-18","close":25.9571},{"date":"2025-09-19","close":26.0658},{"date":"2025-09-22","close":26.2043},{"date":"2025-09-23","close":26.056},{"date":"2025-09-24","close":25.9602},{"date":"2025-09-25","close":25.8214},{"date":"2025-09-26","close":25.9702},{"date":"2025-09-29","close":26.0495},{"date":"2025-09-30","close":26.1189},{"date":"2025-10-01","close":26.2181},{"date":"2025-10-02","close":26.2775},{"date":"2025-10-03","close":26.2577},{"date":"2025-10-06","close":26.3668},{"date":"2025-10-07","close":26.2577},{"date":"2025-10-08","close":26.4362},{"date":"2025-10-09","close":26.347},{"date":"2025-10-10","close":25.633},{"date":"2025-10-13","close":26.0495},{"date":"2025-10-14","close":26.0098},{"date":"2025-10-15","close":26.1288},{"date":"2025-10-16","close":25.9404},{"date":"2025-10-17","close":26.0693},{"date":"2025-10-20","close":26.347},{"date":"2025-10-21","close":26.3569},{"date":"2025-10-22","close":26.1784},{"date":"2025-10-23","close":26.3569},{"date":"2025-10-24","close":26.5849},{"date":"2025-10-27","close":26.8923},{"date":"2025-10-28","close":26.9419},{"date":"2025-10-29","close":26.9618},{"date":"2025-10-30","close":26.6643},{"date":"2025-10-31","close":26.7436},{"date":"2025-11-03","close":26.7833},{"date":"2025-11-04","close":26.4858},{"date":"2025-11-05","close":26.5453},{"date":"2025-11-06","close":26.2676},{"date":"2025-11-07","close":26.3073},{"date":"2025-11-10","close":26.7139},{"date":"2025-11-11","close":26.7734},{"date":"2025-11-12","close":26.7734},{"date":"2025-11-13","close":26.3172},{"date":"2025-11-14","close":26.3172},{"date":"2025-11-17","close":26.0396},{"date":"2025-11-18","close":25.8412},{"date":"2025-11-19","close":25.9305},{"date":"2025-11-20","close":25.5239},{"date":"2025-11-21","close":25.7817},{"date":"2025-11-24","close":26.1784},{"date":"2025-11-25","close":26.4263},{"date":"2025-11-26","close":26.6048},{"date":"2025-11-28","close":26.7734},{"date":"2025-12-01","close":26.6444},{"date":"2025-12-02","close":26.6841},{"date":"2025-12-03","close":26.7932},{"date":"2025-12-04","close":26.8229},{"date":"2025-12-05","close":26.8626},{"date":"2025-12-08","close":26.7734},{"date":"2025-12-09","close":26.7535},{"date":"2025-12-10","close":26.9425},{"date":"2025-12-11","close":27.0121},{"date":"2025-12-12","close":26.7038},{"date":"2025-12-15","close":26.6541},{"date":"2025-12-16","close":26.5845},{"date":"2025-12-17","close":26.2861},{"date":"2025-12-18","close":26.4751},{"date":"2025-12-19","close":26.7337},{"date":"2025-12-22","close":26.9127},{"date":"2025-12-23","close":27.0221},{"date":"2025-12-24","close":27.1016},{"date":"2025-12-26","close":27.1016},{"date":"2025-12-29","close":27.0121},{"date":"2025-12-30","close":26.9724},{"date":"2025-12-31","close":26.7635},{"date":"2026-01-02","close":26.8232},{"date":"2026-01-05","close":27.0221},{"date":"2026-01-06","close":27.1912},{"date":"2026-01-07","close":27.0917},{"date":"2026-01-08","close":27.1016},{"date":"2026-01-09","close":27.2707},{"date":"2026-01-12","close":27.3205},{"date":"2026-01-13","close":27.2608},{"date":"2026-01-14","close":27.1215},{"date":"2026-01-15","close":27.221},{"date":"2026-01-16","close":27.1812},{"date":"2026-01-20","close":26.6342},{"date":"2026-01-21","close":26.9326},{"date":"2026-01-22","close":27.0718},{"date":"2026-01-23","close":27.0718},{"date":"2026-01-26","close":27.2011},{"date":"2026-01-27","close":27.3105},{"date":"2026-01-28","close":27.2807},{"date":"2026-01-29","close":27.2309},{"date":"2026-01-30","close":27.0917},{"date":"2026-02-02","close":27.2508},{"date":"2026-02-03","close":27.0221},{"date":"2026-02-04","close":26.8828},{"date":"2026-02-05","close":26.5348},{"date":"2026-02-06","close":27.0917},{"date":"2026-02-09","close":27.2309},{"date":"2026-02-10","close":27.1514},{"date":"2026-02-11","close":27.1414},{"date":"2026-02-12","close":26.7038},{"date":"2026-02-13","close":26.7337},{"date":"2026-02-17","close":26.7834},{"date":"2026-02-18","close":26.9226},{"date":"2026-02-19","close":26.863},{"date":"2026-02-20","close":27.032},{"date":"2026-02-23","close":26.7436},{"date":"2026-02-24","close":26.9525},{"date":"2026-02-25","close":27.1812},{"date":"2026-02-26","close":27.042},{"date":"2026-02-27","close":26.9127},{"date":"2026-03-02","close":26.9326},{"date":"2026-03-03","close":26.6839},{"date":"2026-03-04","close":26.8729},{"date":"2026-03-05","close":26.7337},{"date":"2026-03-06","close":26.3756},{"date":"2026-03-09","close":26.5944},{"date":"2026-03-10","close":26.5447},{"date":"2026-03-11","close":26.5149},{"date":"2026-03-12","close":26.1071},{"date":"2026-03-13","close":25.9579},{"date":"2026-03-16","close":26.2264},{"date":"2026-03-17","close":26.2961},{"date":"2026-03-18","close":25.948},{"date":"2026-03-19","close":25.8684},{"date":"2026-03-20","close":25.4805},{"date":"2026-03-23","close":25.759},{"date":"2026-03-24","close":25.6794},{"date":"2026-03-25","close":25.8318},{"date":"2026-03-26","close":25.383},{"date":"2026-03-27","close":24.9441},{"date":"2026-03-30","close":24.8544},{"date":"2026-03-31","close":25.5725},{"date":"2026-04-01","close":25.772},{"date":"2026-04-02","close":25.7919},{"date":"2026-04-06","close":25.9216},{"date":"2026-04-07","close":25.9315},{"date":"2026-04-08","close":26.5798},{"date":"2026-04-09","close":26.7195},{"date":"2026-04-10","close":26.6895},{"date":"2026-04-13","close":26.9688},{"date":"2026-04-14","close":27.2979},{"date":"2026-04-15","close":27.5174},{"date":"2026-04-16","close":27.5772},{"date":"2026-04-17","close":27.9163},{"date":"2026-04-20","close":27.8864},{"date":"2026-04-21","close":27.7069},{"date":"2026-04-22","close":27.9662},{"date":"2026-04-23","close":27.8664},{"date":"2026-04-24","close":28.0659},{"date":"2026-04-27","close":28.0958},{"date":"2026-04-28","close":27.9562},{"date":"2026-04-29","close":27.9462},{"date":"2026-04-30","close":28.2155},{"date":"2026-05-01","close":28.3053},{"date":"2026-05-04","close":28.2055},{"date":"2026-05-05","close":28.425},{"date":"2026-05-06","close":28.8139},{"date":"2026-05-07","close":28.7142},{"date":"2026-05-08","close":28.9236},{"date":"2026-05-11","close":28.9935},{"date":"2026-05-12","close":28.9336},{"date":"2026-05-13","close":29.0932},{"date":"2026-05-14","close":29.3326},{"date":"2026-05-15","close":28.9635},{"date":"2026-05-18","close":28.9536},{"date":"2026-05-19","close":28.7541},{"date":"2026-05-20","close":29.0732},{"date":"2026-05-21","close":29.1231},{"date":"2026-05-22","close":29.2528},{"date":"2026-05-26","close":29.4522},{"date":"2026-05-27","close":29.4423},{"date":"2026-05-28","close":29.6218},{"date":"2026-05-29","close":29.6816},{"date":"2026-06-01","close":29.7814},{"date":"2026-06-02","close":29.8412},{"date":"2026-06-03","close":29.6318},{"date":"2026-06-04","close":29.7614},{"date":"2026-06-05","close":28.9735},{"date":"2026-06-08","close":29.0533},{"date":"2026-06-09","close":28.9735},{"date":"2026-06-10","close":28.5047},{"date":"2026-06-11","close":28.9935},{"date":"2026-06-12","close":29.1331},{"date":"2026-06-15","close":29.6417},{"date":"2026-06-16","close":29.4722},{"date":"2026-06-17","close":29.1131},{"date":"2026-06-18","close":29.4123},{"date":"2026-06-22","close":29.2927},{"date":"2026-06-23","close":28.9137},{"date":"2026-06-24","close":28.9},{"date":"2026-06-25","close":28.88},{"date":"2026-06-26","close":28.79},{"date":"2026-06-29","close":29.21},{"date":"2026-06-30","close":29.43},{"date":"2026-07-01","close":29.39},{"date":"2026-07-02","close":29.4},{"date":"2026-07-06","close":29.65},{"date":"2026-07-07","close":29.49},{"date":"2026-07-08","close":29.39},{"date":"2026-07-09","close":29.63},{"date":"2026-07-10","close":29.74},{"date":"2026-07-13","close":29.53},{"date":"2026-07-14","close":29.63},{"date":"2026-07-15","close":29.74},{"date":"2026-07-16","close":29.61},{"date":"2026-07-17","close":29.31},{"date":"2026-07-20","close":29.26},{"date":"2026-07-21","close":29.48},{"date":"2026-07-22","close":29.44},{"date":"2026-07-23","close":29.09},{"date":"2026-07-24","close":29.12},{"date":"2026-07-27","close":29.16},{"date":"2026-07-28","close":29.24},{"date":"2026-07-29","close":28.81},{"date":"2026-07-30","close":29.25},{"date":"2026-07-31","close":29.44},{"date":"2026-08-03","close":29.88},{"date":"2026-08-04","close":30.42},{"date":"2026-08-05","close":30.36},{"date":"2026-08-06","close":30.3},{"date":"2026-08-07","close":30.52},{"date":"2026-08-10","close":30.52},{"date":"2026-08-11","close":30.43},{"date":"2026-08-12","close":30.51},{"date":"2026-08-13","close":30.71},{"date":"2026-08-14","close":30.64},{"date":"2026-08-17","close":30.48},{"date":"2026-08-18","close":30.27},{"date":"2026-08-19","close":30.33},{"date":"2026-08-20","close":30.08},{"date":"2026-08-21","close":30.21},{"date":"2026-08-24","close":30.13},{"date":"2026-08-25","close":30.21},{"date":"2026-08-26","close":30.21},{"date":"2026-08-27","close":30.41},{"date":"2026-08-28","close":30.34},{"date":"2026-08-31","close":30.23},{"date":"2026-09-01","close":30.03},{"date":"2026-09-02","close":30.14},{"date":"2026-09-03","close":30.49},{"date":"2026-09-04","close":30.36},{"date":"2026-09-08","close":30.19},{"date":"2026-09-09","close":30.03},{"date":"2026-09-10","close":29.86},{"date":"2026-09-11","close":30.11},{"date":"2026-09-14","close":29.99},{"date":"2026-09-15","close":29.85},{"date":"2026-09-16","close":29.73},{"date":"2026-09-17","close":30.07},{"date":"2026-09-18","close":30.07},{"date":"2026-09-21","close":30.54},{"date":"2026-09-22","close":30.54},{"date":"2026-09-23","close":30.24},{"date":"2026-09-24","close":30.22},{"date":"2026-09-25","close":30.37},{"date":"2026-09-28","close":30.13},{"date":"2026-09-29","close":30.09},{"date":"2026-09-30","close":30.0},{"date":"2026-10-01","close":30.09},{"date":"2026-10-02","close":30.32},{"date":"2026-10-05","close":30.54},{"date":"2026-10-06","close":30.7},{"date":"2026-10-07","close":30.6},{"date":"2026-10-08","close":30.47},{"date":"2026-10-09","close":30.64},{"date":"2026-10-12","close":30.63},{"date":"2026-10-13","close":30.61},{"date":"2026-10-14","close":30.25},{"date":"2026-10-15","close":30.35},{"date":"2026-10-16","close":30.0},{"date":"2026-10-19","close":30.14},{"date":"2026-10-20","close":30.23},{"date":"2026-10-21","close":30.42},{"date":"2026-10-22","close":30.04}],"chart_data":[{"date":"2024-10-23","open":22.48,"high":22.48,"low":22.2,"close":22.35,"volume":5042163,"rsi_14":4.34,"sma_20":47.54,"sma_60":59.35,"sma_120":61.57},{"date":"2024-10-24","open":22.42,"high":22.42,"low":22.29,"close":22.4,"volume":6542884,"rsi_14":3.19,"sma_20":45.3,"sma_60":58.64,"sma_120":61.25},{"date":"2024-10-25","open":22.48,"high":22.59,"low":22.34,"close":22.39,"volume":19124384,"rsi_14":3.23,"sma_20":43.06,"sma_60":57.95,"sma_120":60.93},{"date":"2024-10-28","open":22.5,"high":22.52,"low":22.45,"close":22.47,"volume":4681853,"rsi_14":2.13,"sma_20":40.82,"sma_60":57.28,"sma_120":60.61},{"date":"2024-10-29","open":22.44,"high":22.54,"low":22.37,"close":22.5,"volume":4190491,"rsi_14":1.18,"sma_20":38.6,"sma_60":56.65,"sma_120":60.29},{"date":"2024-10-30","open":22.47,"high":22.57,"low":22.41,"close":22.45,"volume":3478657,"rsi_14":1.19,"sma_20":36.38,"sma_60":56.0,"sma_120":59.97},{"date":"2024-10-31","open":22.29,"high":22.29,"low":21.99,"close":21.99,"volume":6617400,"rsi_14":35.71,"sma_20":34.15,"sma_60":55.36,"sma_120":59.64},{"date":"2024-11-01","open":22.12,"high":22.28,"low":22.08,"close":22.1,"volume":5702591,"rsi_14":33.11,"sma_20":31.89,"sma_60":54.69,"sma_120":59.31},{"date":"2024-11-04","open":22.1,"high":22.16,"low":21.98,"close":22.05,"volume":4668267,"rsi_14":36.03,"sma_20":29.65,"sma_60":54.01,"sma_120":58.98},{"date":"2024-11-05","open":22.09,"high":22.34,"low":22.07,"close":22.34,"volume":8294480,"rsi_14":43.51,"sma_20":27.4,"sma_60":53.34,"sma_120":58.65},{"date":"2024-11-06","open":22.82,"high":22.94,"low":22.69,"close":22.92,"volume":5502184,"rsi_14":59.43,"sma_20":25.16,"sma_60":52.66,"sma_120":58.32},{"date":"2024-11-07","open":23.0,"high":23.13,"low":22.98,"close":23.09,"volume":8620185,"rsi_14":61.09,"sma_20":22.93,"sma_60":51.99,"sma_120":58.0},{"date":"2024-11-08","open":23.11,"high":23.25,"low":23.1,"close":23.2,"volume":4345512,"rsi_14":64.04,"sma_20":22.97,"sma_60":51.29,"sma_120":57.67},{"date":"2024-11-11","open":23.27,"high":23.29,"low":23.17,"close":23.24,"volume":4151852,"rsi_14":65.5,"sma_20":23.0,"sma_60":50.59,"sma_120":57.34},{"date":"2024-11-12","open":23.22,"high":23.26,"low":23.07,"close":23.17,"volume":6935448,"rsi_14":69.44,"sma_20":23.04,"sma_60":49.89,"sma_120":57.02},{"date":"2024-11-13","open":23.19,"high":23.27,"low":23.11,"close":23.18,"volume":5488389,"rsi_14":68.87,"sma_20":23.07,"sma_60":49.18,"sma_120":56.69},{"date":"2024-11-14","open":23.19,"high":23.2,"low":22.99,"close":23.02,"volume":4677419,"rsi_14":64.32,"sma_20":23.1,"sma_60":48.47,"sma_120":56.37},{"date":"2024-11-15","open":22.88,"high":22.9,"low":22.64,"close":22.73,"volume":6719140,"rsi_14":55.42,"sma_20":23.1,"sma_60":47.76,"sma_120":56.04},{"date":"2024-11-18","open":22.75,"high":22.87,"low":22.7,"close":22.83,"volume":12441098,"rsi_14":56.47,"sma_20":23.12,"sma_60":47.04,"sma_120":55.71},{"date":"2024-11-19","open":22.7,"high":22.95,"low":22.66,"close":22.93,"volume":5832489,"rsi_14":59.46,"sma_20":23.14,"sma_60":46.32,"sma_120":55.39},{"date":"2024-11-20","open":22.93,"high":22.95,"low":22.71,"close":22.93,"volume":5234862,"rsi_14":72.64,"sma_20":23.16,"sma_60":45.61,"sma_120":55.07},{"date":"2024-11-21","open":23.04,"high":23.13,"low":22.84,"close":23.06,"volume":7110969,"rsi_14":72.9,"sma_20":23.2,"sma_60":44.9,"sma_120":54.74},{"date":"2024-11-22","open":23.08,"high":23.2,"low":23.07,"close":23.17,"volume":4497206,"rsi_14":75.91,"sma_20":23.24,"sma_60":44.19,"sma_120":54.42},{"date":"2024-11-25","open":23.32,"high":23.39,"low":23.17,"close":23.26,"volume":5514260,"rsi_14":73.5,"sma_20":23.28,"sma_60":43.48,"sma_120":54.09},{"date":"2024-11-26","open":23.29,"high":23.39,"low":23.26,"close":23.37,"volume":4197761,"rsi_14":65.13,"sma_20":23.32,"sma_60":42.79,"sma_120":53.76},{"date":"2024-11-27","open":23.37,"high":23.38,"low":23.23,"close":23.3,"volume":2997546,"rsi_14":57.45,"sma_20":23.37,"sma_60":42.1,"sma_120":53.44},{"date":"2024-11-29","open":23.34,"high":23.46,"low":23.33,"close":23.41,"volume":6506667,"rsi_14":57.45,"sma_20":23.44,"sma_60":41.42,"sma_120":53.11},{"date":"2024-12-02","open":23.46,"high":23.5,"low":23.43,"close":23.47,"volume":4634406,"rsi_14":58.33,"sma_20":23.51,"sma_60":40.75,"sma_120":52.78},{"date":"2024-12-03","open":23.47,"high":23.49,"low":23.42,"close":23.48,"volume":4031858,"rsi_14":61.59,"sma_20":23.58,"sma_60":40.08,"sma_120":52.45},{"date":"2024-12-04","open":23.57,"high":23.66,"low":23.54,"close":23.66,"volume":5743097,"rsi_14":65.81,"sma_20":23.65,"sma_60":39.4,"sma_120":52.11},{"date":"2024-12-05","open":23.65,"high":23.68,"low":23.58,"close":23.59,"volume":4771272,"rsi_14":69.86,"sma_20":23.68,"sma_60":38.71,"sma_120":51.78},{"date":"2024-12-06","open":23.65,"high":23.7,"low":23.62,"close":23.66,"volume":3844011,"rsi_14":88.62,"sma_20":23.71,"sma_60":38.01,"sma_120":51.44},{"date":"2024-12-09","open":23.65,"high":23.66,"low":23.48,"close":23.51,"volume":6336927,"rsi_14":77.34,"sma_20":23.73,"sma_60":37.3,"sma_120":51.1},{"date":"2024-12-10","open":23.55,"high":23.55,"low":23.4,"close":23.43,"volume":5057936,"rsi_14":70.08,"sma_20":23.74,"sma_60":36.59,"sma_120":50.76},{"date":"2024-12-11","open":23.54,"high":23.65,"low":23.53,"close":23.62,"volume":4479072,"rsi_14":72.66,"sma_20":23.76,"sma_60":35.88,"sma_120":50.43},{"date":"2024-12-12","open":23.59,"high":23.6,"low":23.49,"close":23.49,"volume":4715127,"rsi_14":63.04,"sma_20":23.77,"sma_60":35.17,"sma_120":50.09},{"date":"2024-12-13","open":23.58,"high":23.6,"low":23.42,"close":23.49,"volume":5130342,"rsi_14":59.84,"sma_20":23.79,"sma_60":34.45,"sma_120":49.75},{"date":"2024-12-16","open":23.55,"high":23.63,"low":23.52,"close":23.61,"volume":10291481,"rsi_14":60.77,"sma_20":23.83,"sma_60":33.72,"sma_120":49.41},{"date":"2024-12-17","open":23.49,"high":23.51,"low":23.42,"close":23.48,"volume":5810225,"rsi_14":51.52,"sma_20":23.86,"sma_60":33.0,"sma_120":49.08},{"date":"2024-12-18","open":23.47,"high":23.55,"low":22.74,"close":22.77,"volume":9881545,"rsi_14":34.34,"sma_20":23.85,"sma_60":32.25,"sma_120":48.73},{"date":"2024-12-19","open":22.97,"high":23.02,"low":22.73,"close":22.75,"volume":11849709,"rsi_14":30.16,"sma_20":23.84,"sma_60":31.51,"sma_120":48.39},{"date":"2024-12-20","open":22.65,"high":23.19,"low":22.62,"close":23.01,"volume":11802437,"rsi_14":36.84,"sma_20":23.83,"sma_60":30.78,"sma_120":48.04},{"date":"2024-12-23","open":23.01,"high":23.16,"low":22.87,"close":23.14,"volume":10510814,"rsi_14":40.27,"sma_20":23.82,"sma_60":30.04,"sma_120":47.7},{"date":"2024-12-24","open":23.22,"high":23.39,"low":23.17,"close":23.39,"volume":6500971,"rsi_14":42.36,"sma_20":23.83,"sma_60":29.31,"sma_120":47.35},{"date":"2024-12-26","open":23.31,"high":23.44,"low":23.27,"close":23.4,"volume":6977489,"rsi_14":43.95,"sma_20":23.82,"sma_60":28.58,"sma_120":47.0},{"date":"2024-12-27","open":23.26,"high":23.26,"low":22.98,"close":23.14,"volume":9824894,"rsi_14":37.45,"sma_20":23.81,"sma_60":27.85,"sma_120":46.65},{"date":"2024-12-30","open":22.88,"high":23.02,"low":22.73,"close":22.87,"volume":7705767,"rsi_14":35.69,"sma_20":23.78,"sma_60":27.12,"sma_120":46.29},{"date":"2024-12-31","open":22.96,"high":22.98,"low":22.74,"close":22.79,"volume":11767363,"rsi_14":35.69,"sma_20":23.74,"sma_60":26.38,"sma_120":45.94},{"date":"2025-01-02","open":22.92,"high":23.0,"low":22.59,"close":22.76,"volume":10772832,"rsi_14":32.11,"sma_20":23.7,"sma_60":25.65,"sma_120":45.58},{"date":"2025-01-03","open":22.87,"high":23.07,"low":22.82,"close":23.05,"volume":9198070,"rsi_14":41.44,"sma_20":23.67,"sma_60":24.91,"sma_120":45.22},{"date":"2025-01-06","open":23.23,"high":23.36,"low":23.11,"close":23.21,"volume":8359095,"rsi_14":44.8,"sma_20":23.64,"sma_60":24.16,"sma_120":44.86},{"date":"2025-01-07","open":23.28,"high":23.29,"low":22.84,"close":22.91,"volume":8318678,"rsi_14":38.05,"sma_20":23.6,"sma_60":23.41,"sma_120":44.51},{"date":"2025-01-08","open":22.92,"high":23.0,"low":22.78,"close":22.96,"volume":7771204,"rsi_14":40.83,"sma_20":23.57,"sma_60":23.42,"sma_120":44.16},{"date":"2025-01-10","open":22.81,"high":22.82,"low":22.53,"close":22.63,"volume":11443632,"rsi_14":47.2,"sma_20":23.52,"sma_60":23.42,"sma_120":43.81},{"date":"2025-01-13","open":22.42,"high":22.66,"low":22.4,"close":22.66,"volume":9172501,"rsi_14":48.21,"sma_20":23.48,"sma_60":23.42,"sma_120":43.45},{"date":"2025-01-14","open":22.78,"high":22.79,"low":22.54,"close":22.71,"volume":8782766,"rsi_14":43.23,"sma_20":23.44,"sma_60":23.43,"sma_120":43.1},{"date":"2025-01-15","open":23.02,"high":23.15,"low":22.97,"close":23.07,"volume":8165831,"rsi_14":48.62,"sma_20":23.41,"sma_60":23.43,"sma_120":42.76},{"date":"2025-01-16","open":23.15,"high":23.17,"low":23.04,"close":23.08,"volume":8127673,"rsi_14":42.98,"sma_20":23.39,"sma_60":23.44,"sma_120":42.43},{"date":"2025-01-17","open":23.3,"high":23.37,"low":23.23,"close":23.31,"volume":6097117,"rsi_14":48.0,"sma_20":23.38,"sma_60":23.45,"sma_120":42.09},{"date":"2025-01-21","open":23.41,"high":23.53,"low":23.35,"close":23.53,"volume":7292613,"rsi_14":58.13,"sma_20":23.42,"sma_60":23.47,"sma_120":41.75},{"date":"2025-01-22","open":23.62,"high":23.71,"low":23.62,"close":23.66,"volume":6071983,"rsi_14":67.24,"sma_20":23.46,"sma_60":23.49,"sma_120":41.42},{"date":"2025-01-23","open":23.63,"high":23.78,"low":23.61,"close":23.78,"volume":6570228,"rsi_14":71.49,"sma_20":23.5,"sma_60":23.51,"sma_120":41.08},{"date":"2025-01-24","open":23.78,"high":23.82,"low":23.66,"close":23.72,"volume":9489530,"rsi_14":70.59,"sma_20":23.53,"sma_60":23.53,"sma_120":40.74},{"date":"2025-01-27","open":23.2,"high":23.39,"low":23.18,"close":23.38,"volume":10759580,"rsi_14":56.79,"sma_20":23.53,"sma_60":23.55,"sma_120":40.42},{"date":"2025-01-28","open":23.39,"high":23.61,"low":23.28,"close":23.57,"volume":8816939,"rsi_14":57.49,"sma_20":23.54,"sma_60":23.56,"sma_120":40.11},{"date":"2025-01-29","open":23.52,"high":23.56,"low":23.36,"close":23.47,"volume":13829680,"rsi_14":62.56,"sma_20":23.56,"sma_60":23.58,"sma_120":39.79},{"date":"2025-01-30","open":23.53,"high":23.66,"low":23.43,"close":23.6,"volume":8805482,"rsi_14":63.83,"sma_20":23.59,"sma_60":23.6,"sma_120":39.48},{"date":"2025-01-31","open":23.7,"high":23.79,"low":23.44,"close":23.46,"volume":18340814,"rsi_14":69.77,"sma_20":23.63,"sma_60":23.63,"sma_120":39.16},{"date":"2025-02-03","open":23.09,"high":23.41,"low":23.02,"close":23.32,"volume":14801986,"rsi_14":64.76,"sma_20":23.66,"sma_60":23.65,"sma_120":38.83},{"date":"2025-02-04","open":23.32,"high":23.49,"low":23.3,"close":23.47,"volume":8169540,"rsi_14":66.39,"sma_20":23.68,"sma_60":23.66,"sma_120":38.5},{"date":"2025-02-05","open":23.43,"high":23.57,"low":23.35,"close":23.55,"volume":8788972,"rsi_14":61.72,"sma_20":23.7,"sma_60":23.67,"sma_120":38.17},{"date":"2025-02-06","open":23.64,"high":23.66,"low":23.51,"close":23.65,"volume":6771618,"rsi_14":63.3,"sma_20":23.73,"sma_60":23.68,"sma_120":37.83},{"date":"2025-02-07","open":23.66,"high":23.73,"low":23.41,"close":23.44,"volume":10608559,"rsi_14":53.24,"sma_20":23.76,"sma_60":23.69,"sma_120":37.49},{"date":"2025-02-10","open":23.56,"high":23.62,"low":23.51,"close":23.59,"volume":5993150,"rsi_14":51.44,"sma_20":23.81,"sma_60":23.69,"sma_120":37.14},{"date":"2025-02-11","open":23.5,"high":23.61,"low":23.5,"close":23.59,"volume":5466782,"rsi_14":48.21,"sma_20":23.85,"sma_60":23.7,"sma_120":36.79},{"date":"2025-02-12","open":23.37,"high":23.56,"low":23.32,"close":23.52,"volume":8866534,"rsi_14":43.16,"sma_20":23.9,"sma_60":23.7,"sma_120":36.44},{"date":"2025-02-13","open":23.56,"high":23.78,"low":23.52,"close":23.78,"volume":6525374,"rsi_14":51.43,"sma_20":23.93,"sma_60":23.71,"sma_120":36.09},{"date":"2025-02-14","open":23.78,"high":23.82,"low":23.74,"close":23.79,"volume":6977383,"rsi_14":61.93,"sma_20":23.97,"sma_60":23.73,"sma_120":35.74},{"date":"2025-02-18","open":23.82,"high":23.85,"low":23.72,"close":23.85,"volume":7472133,"rsi_14":58.64,"sma_20":23.99,"sma_60":23.74,"sma_120":35.39},{"date":"2025-02-19","open":23.79,"high":23.9,"low":23.75,"close":23.87,"volume":6806596,"rsi_14":62.99,"sma_20":24.01,"sma_60":23.76,"sma_120":35.04},{"date":"2025-02-20","open":23.84,"high":23.84,"low":23.63,"close":23.77,"volume":6894779,"rsi_14":55.63,"sma_20":24.02,"sma_60":23.77,"sma_120":34.69},{"date":"2025-02-21","open":23.77,"high":23.77,"low":23.31,"close":23.35,"volume":12048998,"rsi_14":46.67,"sma_20":24.0,"sma_60":23.78,"sma_120":34.34},{"date":"2025-02-24","open":23.41,"high":23.45,"low":23.18,"close":23.22,"volume":8409571,"rsi_14":47.19,"sma_20":23.97,"sma_60":23.78,"sma_120":33.98},{"date":"2025-02-25","open":23.21,"high":23.24,"low":22.91,"close":23.1,"volume":9105961,"rsi_14":39.08,"sma_20":23.96,"sma_60":23.77,"sma_120":33.63},{"date":"2025-02-26","open":23.16,"high":23.31,"low":23.01,"close":23.11,"volume":6368012,"rsi_14":36.53,"sma_20":23.93,"sma_60":23.77,"sma_120":33.28},{"date":"2025-02-27","open":23.2,"high":23.25,"low":22.73,"close":22.74,"volume":8857442,"rsi_14":26.15,"sma_20":23.89,"sma_60":23.75,"sma_120":32.93},{"date":"2025-02-28","open":22.76,"high":23.13,"low":22.65,"close":23.11,"volume":17996611,"rsi_14":41.98,"sma_20":23.87,"sma_60":23.75,"sma_120":32.58},{"date":"2025-03-03","open":23.17,"high":23.24,"low":22.54,"close":22.7,"volume":15519539,"rsi_14":30.96,"sma_20":23.83,"sma_60":23.73,"sma_120":32.24},{"date":"2025-03-04","open":22.5,"high":22.75,"low":22.21,"close":22.4,"volume":18474736,"rsi_14":27.51,"sma_20":23.78,"sma_60":23.71,"sma_120":31.89},{"date":"2025-03-05","open":22.42,"high":22.74,"low":22.27,"close":22.66,"volume":15334933,"rsi_14":34.72,"sma_20":23.74,"sma_60":23.7,"sma_120":31.55},{"date":"2025-03-06","open":22.37,"high":22.54,"low":22.14,"close":22.24,"volume":14557024,"rsi_14":24.26,"sma_20":23.68,"sma_60":23.67,"sma_120":31.19},{"date":"2025-03-07","open":22.18,"high":22.41,"low":21.94,"close":22.35,"volume":16043534,"rsi_14":26.9,"sma_20":23.61,"sma_60":23.65,"sma_120":30.83},{"date":"2025-03-10","open":22.02,"high":22.1,"low":21.54,"close":21.73,"volume":18631113,"rsi_14":21.18,"sma_20":23.52,"sma_60":23.62,"sma_120":30.46},{"date":"2025-03-11","open":21.69,"high":21.84,"low":21.41,"close":21.59,"volume":22463067,"rsi_14":19.95,"sma_20":23.42,"sma_60":23.58,"sma_120":30.09},{"date":"2025-03-12","open":21.82,"high":21.86,"low":21.49,"close":21.69,"volume":13344975,"rsi_14":22.74,"sma_20":23.32,"sma_60":23.55,"sma_120":29.72},{"date":"2025-03-13","open":21.68,"high":21.69,"low":21.32,"close":21.38,"volume":16252802,"rsi_14":23.4,"sma_20":23.22,"sma_60":23.52,"sma_120":29.34},{"date":"2025-03-14","open":21.59,"high":21.88,"low":21.55,"close":21.82,"volume":14164981,"rsi_14":32.6,"sma_20":23.12,"sma_60":23.49,"sma_120":28.97},{"date":"2025-03-17","open":21.83,"high":22.13,"low":21.83,"close":22.03,"volume":14801343,"rsi_14":36.93,"sma_20":23.03,"sma_60":23.46,"sma_120":28.59},{"date":"2025-03-18","open":21.92,"high":21.94,"low":21.71,"close":21.78,"volume":9728573,"rsi_14":34.69,"sma_20":22.92,"sma_60":23.43,"sma_120":28.21},{"date":"2025-03-19","open":21.85,"high":22.18,"low":21.8,"close":22.03,"volume":11401910,"rsi_14":41.59,"sma_20":22.83,"sma_60":23.42,"sma_120":27.84},{"date":"2025-03-20","open":21.88,"high":22.17,"low":21.86,"close":21.98,"volume":7671471,"rsi_14":35.44,"sma_20":22.74,"sma_60":23.41,"sma_120":27.46},{"date":"2025-03-21","open":21.79,"high":22.01,"low":21.74,"close":22.0,"volume":8388144,"rsi_14":40.0,"sma_20":22.67,"sma_60":23.39,"sma_120":27.08},{"date":"2025-03-24","open":22.24,"high":22.43,"low":22.23,"close":22.4,"volume":9078481,"rsi_14":50.0,"sma_20":22.63,"sma_60":23.38,"sma_120":26.71},{"date":"2025-03-25","open":22.46,"high":22.48,"low":22.37,"close":22.44,"volume":7779890,"rsi_14":46.8,"sma_20":22.59,"sma_60":23.36,"sma_120":26.33},{"date":"2025-03-26","open":22.42,"high":22.46,"low":22.1,"close":22.18,"volume":15059196,"rsi_14":48.2,"sma_20":22.54,"sma_60":23.34,"sma_120":25.96},{"date":"2025-03-27","open":22.1,"high":22.24,"low":22.01,"close":22.07,"volume":10628679,"rsi_14":44.74,"sma_20":22.51,"sma_60":23.32,"sma_120":25.59},{"date":"2025-03-28","open":22.0,"high":22.05,"low":21.61,"close":21.65,"volume":11091777,"rsi_14":47.6,"sma_20":22.43,"sma_60":23.3,"sma_120":25.21},{"date":"2025-03-31","open":21.39,"high":21.83,"low":21.28,"close":21.77,"volume":21779944,"rsi_14":51.94,"sma_20":22.38,"sma_60":23.28,"sma_120":24.83},{"date":"2025-04-01","open":21.68,"high":21.91,"low":21.54,"close":21.86,"volume":10600141,"rsi_14":51.62,"sma_20":22.35,"sma_60":23.26,"sma_120":24.45},{"date":"2025-04-02","open":21.6,"high":22.1,"low":21.59,"close":22.0,"volume":8854910,"rsi_14":59.79,"sma_20":22.31,"sma_60":23.24,"sma_120":24.08},{"date":"2025-04-03","open":21.21,"high":21.32,"low":20.89,"close":20.91,"volume":21862301,"rsi_14":36.13,"sma_20":22.24,"sma_60":23.2,"sma_120":23.68},{"date":"2025-04-04","open":20.34,"high":20.44,"low":19.65,"close":19.67,"volume":38283971,"rsi_14":23.38,"sma_20":22.1,"sma_60":23.15,"sma_120":23.28},{"date":"2025-04-07","open":19.01,"high":20.35,"low":18.73,"close":19.61,"volume":44077886,"rsi_14":24.38,"sma_20":21.99,"sma_60":23.09,"sma_120":23.26},{"date":"2025-04-08","open":20.31,"high":20.42,"low":19.03,"close":19.32,"volume":27304319,"rsi_14":18.57,"sma_20":21.87,"sma_60":23.03,"sma_120":23.23},{"date":"2025-04-09","open":19.2,"high":21.26,"low":19.17,"close":21.13,"volume":30488037,"rsi_14":42.56,"sma_20":21.84,"sma_60":23.01,"sma_120":23.21},{"date":"2025-04-10","open":20.71,"high":20.74,"low":19.82,"close":20.43,"volume":23082685,"rsi_14":38.04,"sma_20":21.79,"sma_60":22.97,"sma_120":23.2},{"date":"2025-04-11","open":20.35,"high":21.62,"low":20.22,"close":20.78,"volume":17294723,"rsi_14":37.59,"sma_20":21.73,"sma_60":22.93,"sma_120":23.18},{"date":"2025-04-14","open":21.16,"high":21.18,"low":20.75,"close":20.96,"volume":10492745,"rsi_14":38.83,"sma_20":21.67,"sma_60":22.89,"sma_120":23.16},{"date":"2025-04-15","open":20.97,"high":21.13,"low":20.88,"close":20.91,"volume":9904472,"rsi_14":40.44,"sma_20":21.63,"sma_60":22.85,"sma_120":23.15},{"date":"2025-04-16","open":20.68,"high":20.82,"low":20.24,"close":20.47,"volume":12732010,"rsi_14":38.5,"sma_20":21.54,"sma_60":22.79,"sma_120":23.13},{"date":"2025-04-17","open":20.54,"high":20.67,"low":20.39,"close":20.5,"volume":12609735,"rsi_14":41.26,"sma_20":21.47,"sma_60":22.74,"sma_120":23.11},{"date":"2025-04-21","open":20.28,"high":20.31,"low":19.79,"close":20.01,"volume":9457127,"rsi_14":37.39,"sma_20":21.36,"sma_60":22.68,"sma_120":23.09},{"date":"2025-04-22","open":20.24,"high":20.61,"low":20.21,"close":20.51,"volume":26420125,"rsi_14":40.83,"sma_20":21.26,"sma_60":22.62,"sma_120":23.08},{"date":"2025-04-23","open":21.04,"high":21.26,"low":20.79,"close":20.86,"volume":11428332,"rsi_14":42.45,"sma_20":21.18,"sma_60":22.58,"sma_120":23.06},{"date":"2025-04-24","open":20.92,"high":21.32,"low":20.86,"close":21.3,"volume":10060538,"rsi_14":52.85,"sma_20":21.13,"sma_60":22.54,"sma_120":23.05},{"date":"2025-04-25","open":21.29,"high":21.47,"low":21.19,"close":21.45,"volume":8252529,"rsi_14":65.31,"sma_20":21.1,"sma_60":22.5,"sma_120":23.04},{"date":"2025-04-28","open":21.49,"high":21.57,"low":21.24,"close":21.46,"volume":7094481,"rsi_14":66.04,"sma_20":21.09,"sma_60":22.46,"sma_120":23.03},{"date":"2025-04-29","open":21.39,"high":21.64,"low":21.38,"close":21.6,"volume":8312112,"rsi_14":70.23,"sma_20":21.09,"sma_60":22.43,"sma_120":23.03},{"date":"2025-04-30","open":21.33,"high":21.68,"low":21.1,"close":21.62,"volume":13720660,"rsi_14":56.41,"sma_20":21.07,"sma_60":22.4,"sma_120":23.02},{"date":"2025-05-01","open":21.84,"high":21.98,"low":21.73,"close":21.75,"volume":10732402,"rsi_14":70.18,"sma_20":21.06,"sma_60":22.37,"sma_120":23.02},{"date":"2025-05-02","open":21.99,"high":22.15,"low":21.92,"close":22.08,"volume":7836351,"rsi_14":70.0,"sma_20":21.12,"sma_60":22.35,"sma_120":23.01},{"date":"2025-05-05","open":21.93,"high":22.09,"low":21.89,"close":21.95,"volume":8816737,"rsi_14":65.34,"sma_20":21.23,"sma_60":22.32,"sma_120":23.0},{"date":"2025-05-06","open":21.75,"high":21.96,"low":21.7,"close":21.79,"volume":15077783,"rsi_14":63.2,"sma_20":21.35,"sma_60":22.29,"sma_120":22.99},{"date":"2025-05-07","open":21.84,"high":21.97,"low":21.68,"close":21.88,"volume":9811201,"rsi_14":73.75,"sma_20":21.48,"sma_60":22.26,"sma_120":22.97},{"date":"2025-05-08","open":22.04,"high":22.25,"low":21.9,"close":22.02,"volume":9432522,"rsi_14":74.76,"sma_20":21.52,"sma_60":22.23,"sma_120":22.96},{"date":"2025-05-09","open":22.11,"high":22.14,"low":21.96,"close":22.01,"volume":8720068,"rsi_14":88.3,"sma_20":21.6,"sma_60":22.2,"sma_120":22.95},{"date":"2025-05-12","open":22.69,"high":22.75,"low":22.51,"close":22.74,"volume":12348670,"rsi_14":89.27,"sma_20":21.7,"sma_60":22.18,"sma_120":22.95},{"date":"2025-05-13","open":22.76,"high":23.0,"low":22.75,"close":22.9,"volume":9446123,"rsi_14":88.48,"sma_20":21.8,"sma_60":22.17,"sma_120":22.95},{"date":"2025-05-14","open":22.97,"high":23.0,"low":22.86,"close":22.94,"volume":10671996,"rsi_14":86.4,"sma_20":21.9,"sma_60":22.15,"sma_120":22.95},{"date":"2025-05-15","open":22.85,"high":23.06,"low":22.82,"close":23.03,"volume":7373580,"rsi_14":86.04,"sma_20":22.03,"sma_60":22.13,"sma_120":22.95},{"date":"2025-05-16","open":23.09,"high":23.21,"low":23.0,"close":23.21,"volume":6946869,"rsi_14":87.03,"sma_20":22.17,"sma_60":22.12,"sma_120":22.95},{"date":"2025-05-19","open":22.95,"high":23.24,"low":22.92,"close":23.23,"volume":12215440,"rsi_14":86.34,"sma_20":22.33,"sma_60":22.12,"sma_120":22.95},{"date":"2025-05-20","open":23.14,"high":23.18,"low":23.01,"close":23.14,"volume":7289634,"rsi_14":82.91,"sma_20":22.47,"sma_60":22.12,"sma_120":22.95},{"date":"2025-05-21","open":22.97,"high":23.12,"low":22.69,"close":22.74,"volume":14704553,"rsi_14":69.35,"sma_20":22.56,"sma_60":22.11,"sma_120":22.94},{"date":"2025-05-22","open":22.73,"high":22.88,"low":22.68,"close":22.73,"volume":10646561,"rsi_14":64.47,"sma_20":22.63,"sma_60":22.1,"sma_120":22.93},{"date":"2025-05-23","open":22.44,"high":22.69,"low":22.44,"close":22.6,"volume":13490634,"rsi_14":64.47,"sma_20":22.69,"sma_60":22.1,"sma_120":22.93},{"date":"2025-05-27","open":22.84,"high":23.07,"low":22.79,"close":23.07,"volume":9217791,"rsi_14":75.0,"sma_20":22.77,"sma_60":22.1,"sma_120":22.92},{"date":"2025-05-28","open":23.06,"high":23.13,"low":22.9,"close":22.93,"volume":9264842,"rsi_14":70.19,"sma_20":22.84,"sma_60":22.1,"sma_120":22.92},{"date":"2025-05-29","open":23.15,"high":23.18,"low":22.86,"close":23.01,"volume":13368685,"rsi_14":69.38,"sma_20":22.91,"sma_60":22.11,"sma_120":22.91},{"date":"2025-05-30","open":22.97,"high":23.06,"low":22.75,"close":22.97,"volume":19950942,"rsi_14":68.58,"sma_20":22.97,"sma_60":22.11,"sma_120":22.91},{"date":"2025-06-02","open":22.94,"high":23.12,"low":22.82,"close":23.11,"volume":11271593,"rsi_14":59.2,"sma_20":23.03,"sma_60":22.13,"sma_120":22.9},{"date":"2025-06-03","open":23.12,"high":23.3,"low":23.09,"close":23.27,"volume":7702162,"rsi_14":59.2,"sma_20":23.09,"sma_60":22.14,"sma_120":22.9},{"date":"2025-06-04","open":23.31,"high":23.35,"low":23.25,"close":23.27,"volume":8895369,"rsi_14":58.38,"sma_20":23.17,"sma_60":22.17,"sma_120":22.89},{"date":"2025-06-05","open":23.32,"high":23.38,"low":23.07,"close":23.16,"volume":17368512,"rsi_14":53.27,"sma_20":23.23,"sma_60":22.19,"sma_120":22.89},{"date":"2025-06-06","open":23.37,"high":23.45,"low":21.5,"close":23.39,"volume":10234512,"rsi_14":54.63,"sma_20":23.3,"sma_60":22.22,"sma_120":22.89},{"date":"2025-06-09","open":23.41,"high":23.47,"low":23.36,"close":23.41,"volume":9670409,"rsi_14":54.63,"sma_20":23.37,"sma_60":22.25,"sma_120":22.88},{"date":"2025-06-10","open":23.44,"high":23.55,"low":23.38,"close":23.54,"volume":9360251,"rsi_14":59.81,"sma_20":23.41,"sma_60":22.28,"sma_120":22.88},{"date":"2025-06-11","open":23.57,"high":23.62,"low":23.38,"close":23.47,"volume":11086103,"rsi_14":71.02,"sma_20":23.44,"sma_60":22.31,"sma_120":22.88},{"date":"2025-06-12","open":23.4,"high":23.56,"low":23.39,"close":23.56,"volume":11713642,"rsi_14":72.83,"sma_20":23.47,"sma_60":22.33,"sma_120":22.88},{"date":"2025-06-13","open":23.33,"high":23.48,"low":23.23,"close":23.29,"volume":15527997,"rsi_14":67.68,"sma_20":23.49,"sma_60":22.35,"sma_120":22.89},{"date":"2025-06-16","open":23.41,"high":23.58,"low":23.41,"close":23.52,"volume":24187705,"rsi_14":63.22,"sma_20":23.5,"sma_60":22.38,"sma_120":22.89},{"date":"2025-06-17","open":23.41,"high":23.47,"low":23.28,"close":23.33,"volume":11476669,"rsi_14":61.11,"sma_20":23.51,"sma_60":22.4,"sma_120":22.89},{"date":"2025-06-18","open":23.37,"high":23.46,"low":23.29,"close":23.32,"volume":10554337,"rsi_14":58.96,"sma_20":23.52,"sma_60":22.42,"sma_120":22.9},{"date":"2025-06-20","open":23.42,"high":23.47,"low":23.21,"close":23.28,"volume":11542335,"rsi_14":58.96,"sma_20":23.54,"sma_60":22.43,"sma_120":22.89},{"date":"2025-06-23","open":23.27,"high":23.5,"low":23.16,"close":23.49,"volume":13509509,"rsi_14":60.77,"sma_20":23.58,"sma_60":22.45,"sma_120":22.89},{"date":"2025-06-24","open":23.66,"high":23.8,"low":23.62,"close":23.78,"volume":10555152,"rsi_14":63.4,"sma_20":23.64,"sma_60":22.48,"sma_120":22.9},{"date":"2025-06-25","open":23.82,"high":23.82,"low":23.7,"close":23.76,"volume":8680235,"rsi_14":60.59,"sma_20":23.67,"sma_60":22.51,"sma_120":22.91},{"date":"2025-06-26","open":23.83,"high":23.97,"low":23.81,"close":23.94,"volume":7972541,"rsi_14":67.14,"sma_20":23.72,"sma_60":22.55,"sma_120":22.91},{"date":"2025-06-27","open":23.98,"high":24.13,"low":23.9,"close":24.06,"volume":11446762,"rsi_14":65.15,"sma_20":23.77,"sma_60":22.59,"sma_120":22.92},{"date":"2025-06-30","open":24.17,"high":24.24,"low":24.08,"close":24.17,"volume":14031239,"rsi_14":66.67,"sma_20":23.83,"sma_60":22.62,"sma_120":22.93},{"date":"2025-07-01","open":24.13,"high":24.23,"low":24.09,"close":24.19,"volume":14246411,"rsi_14":64.8,"sma_20":23.88,"sma_60":22.67,"sma_120":22.94},{"date":"2025-07-02","open":24.16,"high":24.3,"low":24.14,"close":24.29,"volume":7392845,"rsi_14":68.84,"sma_20":23.93,"sma_60":22.75,"sma_120":22.95},{"date":"2025-07-03","open":24.37,"high":24.52,"low":24.36,"close":24.49,"volume":5586164,"rsi_14":70.62,"sma_20":23.99,"sma_60":22.83,"sma_120":22.96},{"date":"2025-07-07","open":24.39,"high":24.43,"low":24.2,"close":24.32,"volume":11096743,"rsi_14":74.13,"sma_20":24.04,"sma_60":22.92,"sma_120":22.97},{"date":"2025-07-08","open":24.33,"high":24.37,"low":24.26,"close":24.3,"volume":10480463,"rsi_14":69.83,"sma_20":24.08,"sma_60":22.97,"sma_120":22.99},{"date":"2025-07-09","open":24.38,"high":24.46,"low":24.32,"close":24.45,"volume":7101821,"rsi_14":80.57,"sma_20":24.13,"sma_60":23.04,"sma_120":23.0},{"date":"2025-07-10","open":24.46,"high":24.55,"low":24.39,"close":24.5,"volume":6355182,"rsi_14":81.56,"sma_20":24.18,"sma_60":23.1,"sma_120":23.01},{"date":"2025-07-11","open":24.39,"high":24.46,"low":24.34,"close":24.42,"volume":9344553,"rsi_14":79.78,"sma_20":24.22,"sma_60":23.15,"sma_120":23.02},{"date":"2025-07-14","open":24.39,"high":24.48,"low":24.34,"close":24.47,"volume":6229011,"rsi_14":77.71,"sma_20":24.26,"sma_60":23.21,"sma_120":23.03},{"date":"2025-07-15","open":24.57,"high":24.58,"low":24.35,"close":24.36,"volume":8903499,"rsi_14":67.57,"sma_20":24.31,"sma_60":23.28,"sma_120":23.04},{"date":"2025-07-16","open":24.4,"high":24.46,"low":24.19,"close":24.44,"volume":14015568,"rsi_14":73.47,"sma_20":24.36,"sma_60":23.34,"sma_120":23.04},{"date":"2025-07-17","open":24.44,"high":24.62,"low":24.44,"close":24.61,"volume":12523610,"rsi_14":73.29,"sma_20":24.42,"sma_60":23.42,"sma_120":23.05},{"date":"2025-07-18","open":24.67,"high":24.67,"low":24.53,"close":24.58,"volume":7324545,"rsi_14":69.34,"sma_20":24.48,"sma_60":23.49,"sma_120":23.05},{"date":"2025-07-21","open":24.63,"high":24.74,"low":24.6,"close":24.63,"volume":7394798,"rsi_14":67.94,"sma_20":24.54,"sma_60":23.55,"sma_120":23.06},{"date":"2025-07-22","open":24.64,"high":24.66,"low":24.52,"close":24.63,"volume":8719854,"rsi_14":67.44,"sma_20":24.6,"sma_60":23.61,"sma_120":23.07},{"date":"2025-07-23","open":24.73,"high":24.84,"low":24.66,"close":24.84,"volume":9647222,"rsi_14":70.0,"sma_20":24.65,"sma_60":23.66,"sma_120":23.08},{"date":"2025-07-24","open":24.87,"high":24.91,"low":24.83,"close":24.83,"volume":6997024,"rsi_14":64.17,"sma_20":24.7,"sma_60":23.72,"sma_120":23.09},{"date":"2025-07-25","open":24.87,"high":24.97,"low":24.86,"close":24.96,"volume":6851095,"rsi_14":78.26,"sma_20":24.75,"sma_60":23.77,"sma_120":23.1},{"date":"2025-07-28","open":24.99,"high":25.0,"low":24.9,"close":24.96,"volume":6479658,"rsi_14":79.65,"sma_20":24.8,"sma_60":23.83,"sma_120":23.11},{"date":"2025-07-29","open":25.0,"high":25.02,"low":24.85,"close":24.9,"volume":10193464,"rsi_14":71.84,"sma_20":24.84,"sma_60":23.88,"sma_120":23.13},{"date":"2025-07-30","open":24.92,"high":24.99,"low":24.74,"close":24.85,"volume":11641454,"rsi_14":66.99,"sma_20":24.87,"sma_60":23.92,"sma_120":23.14},{"date":"2025-07-31","open":25.06,"high":25.07,"low":24.71,"close":24.76,"volume":20667494,"rsi_14":66.35,"sma_20":24.89,"sma_60":23.97,"sma_120":23.14},{"date":"2025-08-01","open":24.52,"high":24.53,"low":24.25,"close":24.36,"volume":18813607,"rsi_14":45.71,"sma_20":24.89,"sma_60":24.01,"sma_120":23.15},{"date":"2025-08-04","open":24.51,"high":24.72,"low":24.5,"close":24.71,"volume":11814541,"rsi_14":60.61,"sma_20":24.91,"sma_60":24.06,"sma_120":23.16},{"date":"2025-08-05","open":24.74,"high":24.78,"low":24.55,"close":24.6,"volume":17164097,"rsi_14":54.76,"sma_20":24.92,"sma_60":24.1,"sma_120":23.17},{"date":"2025-08-06","open":24.63,"high":24.8,"low":24.59,"close":24.78,"volume":11205598,"rsi_14":55.03,"sma_20":24.94,"sma_60":24.15,"sma_120":23.17},{"date":"2025-08-07","open":24.91,"high":24.94,"low":24.63,"close":24.77,"volume":12407909,"rsi_14":55.69,"sma_20":24.95,"sma_60":24.18,"sma_120":23.18},{"date":"2025-08-08","open":24.83,"high":24.96,"low":24.79,"close":24.93,"volume":9288335,"rsi_14":58.43,"sma_20":24.98,"sma_60":24.21,"sma_120":23.19},{"date":"2025-08-11","open":24.94,"high":25.0,"low":24.83,"close":24.89,"volume":11700025,"rsi_14":57.14,"sma_20":25.0,"sma_60":24.25,"sma_120":23.2},{"date":"2025-08-12","open":24.98,"high":25.17,"low":24.92,"close":25.17,"volume":8430196,"rsi_14":58.73,"sma_20":25.04,"sma_60":24.28,"sma_120":23.21},{"date":"2025-08-13","open":25.25,"high":25.29,"low":25.16,"close":25.25,"volume":13382833,"rsi_14":60.91,"sma_20":25.08,"sma_60":24.31,"sma_120":23.22},{"date":"2025-08-14","open":25.16,"high":25.26,"low":25.14,"close":25.25,"volume":11300414,"rsi_14":57.84,"sma_20":25.11,"sma_60":24.35,"sma_120":23.23},{"date":"2025-08-15","open":25.28,"high":25.28,"low":25.14,"close":25.19,"volume":9627855,"rsi_14":56.02,"sma_20":25.14,"sma_60":24.38,"sma_120":23.25},{"date":"2025-08-18","open":25.17,"high":25.2,"low":25.13,"close":25.19,"volume":9441832,"rsi_14":57.84,"sma_20":25.17,"sma_60":24.42,"sma_120":23.27},{"date":"2025-08-19","open":25.18,"high":25.22,"low":24.98,"close":25.04,"volume":12091944,"rsi_14":54.87,"sma_20":25.19,"sma_60":24.46,"sma_120":23.28},{"date":"2025-08-20","open":25.01,"high":25.02,"low":24.76,"close":24.98,"volume":16300930,"rsi_14":55.73,"sma_20":25.2,"sma_60":24.5,"sma_120":23.3},{"date":"2025-08-21","open":24.89,"high":24.97,"low":24.8,"close":24.88,"volume":14006672,"rsi_14":66.46,"sma_20":25.2,"sma_60":24.53,"sma_120":23.31},{"date":"2025-08-22","open":24.95,"high":25.32,"low":24.95,"close":25.27,"volume":14421068,"rsi_14":67.27,"sma_20":25.22,"sma_60":24.56,"sma_120":23.33},{"date":"2025-08-25","open":25.22,"high":25.27,"low":25.16,"close":25.17,"volume":9998135,"rsi_14":67.27,"sma_20":25.23,"sma_60":24.6,"sma_120":23.35},{"date":"2025-08-26","open":25.15,"high":25.29,"low":25.13,"close":25.29,"volume":13174504,"rsi_14":66.25,"sma_20":25.25,"sma_60":24.64,"sma_120":23.38},{"date":"2025-08-27","open":25.25,"high":25.36,"low":25.25,"close":25.34,"volume":8531953,"rsi_14":67.68,"sma_20":25.27,"sma_60":24.67,"sma_120":23.4},{"date":"2025-08-28","open":25.36,"high":25.45,"low":25.29,"close":25.44,"volume":9536011,"rsi_14":66.46,"sma_20":25.31,"sma_60":24.71,"sma_120":23.43},{"date":"2025-08-29","open":25.37,"high":25.38,"low":25.19,"close":25.28,"volume":15233326,"rsi_14":61.76,"sma_20":25.35,"sma_60":24.74,"sma_120":23.45},{"date":"2025-09-02","open":24.97,"high":25.1,"low":24.87,"close":25.1,"volume":14300983,"rsi_14":47.83,"sma_20":25.37,"sma_60":24.77,"sma_120":23.48},{"date":"2025-09-03","open":25.18,"high":25.24,"low":25.08,"close":25.22,"volume":14589564,"rsi_14":48.78,"sma_20":25.4,"sma_60":24.8,"sma_120":23.51},{"date":"2025-09-04","open":25.24,"high":25.43,"low":25.2,"close":25.42,"volume":8526635,"rsi_14":54.89,"sma_20":25.44,"sma_60":24.84,"sma_120":23.54},{"date":"2025-09-05","open":25.53,"high":25.56,"low":25.21,"close":25.37,"volume":16599648,"rsi_14":55.19,"sma_20":25.47,"sma_60":24.87,"sma_120":23.57},{"date":"2025-09-08","open":25.41,"high":25.47,"low":25.37,"close":25.42,"volume":12058807,"rsi_14":56.38,"sma_20":25.49,"sma_60":24.9,"sma_120":23.6},{"date":"2025-09-09","open":25.44,"high":25.51,"low":25.36,"close":25.5,"volume":12691460,"rsi_14":62.98,"sma_20":25.52,"sma_60":24.93,"sma_120":23.63},{"date":"2025-09-10","open":25.63,"high":25.65,"low":25.49,"close":25.56,"volume":10124179,"rsi_14":66.3,"sma_20":25.54,"sma_60":24.97,"sma_120":23.66},{"date":"2025-09-11","open":25.64,"high":25.8,"low":25.62,"close":25.78,"volume":7557656,"rsi_14":73.58,"sma_20":25.57,"sma_60":25.0,"sma_120":23.69},{"date":"2025-09-12","open":25.77,"high":25.82,"low":25.73,"close":25.76,"volume":6839335,"rsi_14":65.81,"sma_20":25.6,"sma_60":25.04,"sma_120":23.72},{"date":"2025-09-15","open":25.84,"high":25.9,"low":25.83,"close":25.88,"volume":7489237,"rsi_14":73.08,"sma_20":25.63,"sma_60":25.08,"sma_120":23.75},{"date":"2025-09-16","open":25.92,"high":25.92,"low":25.81,"close":25.86,"volume":10613813,"rsi_14":69.66,"sma_20":25.67,"sma_60":25.13,"sma_120":23.78},{"date":"2025-09-17","open":25.86,"high":25.93,"low":25.63,"close":25.82,"volume":10343078,"rsi_14":66.67,"sma_20":25.7,"sma_60":25.16,"sma_120":23.81},{"date":"2025-09-18","open":25.95,"high":26.05,"low":25.88,"close":25.96,"volume":12133651,"rsi_14":67.57,"sma_20":25.75,"sma_60":25.2,"sma_120":23.84},{"date":"2025-09-19","open":26.04,"high":26.11,"low":25.94,"close":26.07,"volume":8888242,"rsi_14":77.62,"sma_20":25.81,"sma_60":25.24,"sma_120":23.88},{"date":"2025-09-22","open":26.02,"high":26.21,"low":26.01,"close":26.2,"volume":7200091,"rsi_14":90.58,"sma_20":25.86,"sma_60":25.28,"sma_120":23.91},{"date":"2025-09-23","open":26.18,"high":26.21,"low":26.0,"close":26.06,"volume":10420756,"rsi_14":80.14,"sma_20":25.91,"sma_60":25.31,"sma_120":23.95},{"date":"2025-09-24","open":26.11,"high":26.11,"low":25.9,"close":25.96,"volume":11832160,"rsi_14":67.15,"sma_20":25.94,"sma_60":25.34,"sma_120":23.98},{"date":"2025-09-25","open":25.81,"high":25.88,"low":25.68,"close":25.82,"volume":13904385,"rsi_14":63.01,"sma_20":25.96,"sma_60":25.37,"sma_120":24.02},{"date":"2025-09-26","open":25.89,"high":25.99,"low":25.82,"close":25.97,"volume":15247266,"rsi_14":65.38,"sma_20":25.98,"sma_60":25.39,"sma_120":24.07},{"date":"2025-09-29","open":26.07,"high":26.11,"low":25.98,"close":26.05,"volume":14668100,"rsi_14":65.38,"sma_20":26.01,"sma_60":25.42,"sma_120":24.13},{"date":"2025-09-30","open":26.03,"high":26.15,"low":25.96,"close":26.12,"volume":16546435,"rsi_14":65.61,"sma_20":26.06,"sma_60":25.45,"sma_120":24.18},{"date":"2025-10-01","open":26.02,"high":26.27,"low":26.01,"close":26.22,"volume":10262516,"rsi_14":62.76,"sma_20":26.11,"sma_60":25.48,"sma_120":24.22},{"date":"2025-10-02","open":26.3,"high":26.32,"low":26.17,"close":26.28,"volume":11965942,"rsi_14":65.1,"sma_20":26.15,"sma_60":25.51,"sma_120":24.27},{"date":"2025-10-03","open":26.31,"high":26.41,"low":26.22,"close":26.26,"volume":14373912,"rsi_14":61.15,"sma_20":26.19,"sma_60":25.54,"sma_120":24.32},{"date":"2025-10-06","open":26.38,"high":26.42,"low":26.28,"close":26.37,"volume":9866849,"rsi_14":64.86,"sma_20":26.23,"sma_60":25.57,"sma_120":24.36},{"date":"2025-10-07","open":26.41,"high":26.43,"low":26.19,"close":26.26,"volume":14872403,"rsi_14":61.94,"sma_20":26.27,"sma_60":25.6,"sma_120":24.41},{"date":"2025-10-08","open":26.31,"high":26.44,"low":26.28,"close":26.44,"volume":9155080,"rsi_14":62.89,"sma_20":26.31,"sma_60":25.63,"sma_120":24.45},{"date":"2025-10-09","open":26.44,"high":26.46,"low":26.27,"close":26.35,"volume":14387121,"rsi_14":56.69,"sma_20":26.33,"sma_60":25.66,"sma_120":24.5},{"date":"2025-10-10","open":26.38,"high":26.46,"low":25.62,"close":25.63,"volume":23356018,"rsi_14":34.88,"sma_20":26.32,"sma_60":25.68,"sma_120":24.55},{"date":"2025-10-13","open":25.94,"high":26.1,"low":25.9,"close":26.05,"volume":18238158,"rsi_14":48.35,"sma_20":26.33,"sma_60":25.7,"sma_120":24.59},{"date":"2025-10-14","open":25.79,"high":26.15,"low":25.65,"close":26.01,"volume":22065076,"rsi_14":51.09,"sma_20":26.33,"sma_60":25.72,"sma_120":24.64},{"date":"2025-10-15","open":26.2,"high":26.33,"low":25.88,"close":26.13,"volume":24946695,"rsi_14":56.83,"sma_20":26.34,"sma_60":25.75,"sma_120":24.68},{"date":"2025-10-16","open":26.19,"high":26.26,"low":25.8,"close":25.94,"volume":22382971,"rsi_14":49.35,"sma_20":26.34,"sma_60":25.76,"sma_120":24.71},{"date":"2025-10-17","open":25.87,"high":26.12,"low":25.82,"close":26.07,"volume":21714289,"rsi_14":50.42,"sma_20":26.34,"sma_60":25.78,"sma_120":24.75},{"date":"2025-10-20","open":26.21,"high":26.39,"low":26.19,"close":26.35,"volume":11276312,"rsi_14":54.47,"sma_20":26.34,"sma_60":25.81,"sma_120":24.79},{"date":"2025-10-21","open":26.34,"high":26.42,"low":26.29,"close":26.36,"volume":11642717,"rsi_14":52.82,"sma_20":26.35,"sma_60":25.83,"sma_120":24.83},{"date":"2025-10-22","open":26.37,"high":26.37,"low":26.01,"close":26.18,"volume":24033424,"rsi_14":48.08,"sma_20":26.36,"sma_60":25.85,"sma_120":24.86},{"date":"2025-10-23","open":26.2,"high":26.41,"low":26.19,"close":26.36,"volume":13225999,"rsi_14":51.81,"sma_20":26.39,"sma_60":25.87,"sma_120":24.9},{"date":"2025-10-24","open":26.56,"high":26.63,"low":26.52,"close":26.58,"volume":13403841,"rsi_14":53.82,"sma_20":26.42,"sma_60":25.9,"sma_120":24.94},{"date":"2025-10-27","open":26.8,"high":26.9,"low":26.76,"close":26.89,"volume":8607548,"rsi_14":60.39,"sma_20":26.46,"sma_60":25.94,"sma_120":24.98},{"date":"2025-10-28","open":26.97,"high":27.01,"low":26.86,"close":26.94,"volume":12929342,"rsi_14":58.64,"sma_20":26.5,"sma_60":25.98,"sma_120":25.02},{"date":"2025-10-29","open":27.0,"high":27.04,"low":26.77,"close":26.96,"volume":18282911,"rsi_14":60.76,"sma_20":26.54,"sma_60":26.02,"sma_120":25.06},{"date":"2025-10-30","open":26.78,"high":26.89,"low":26.64,"close":26.66,"volume":19801638,"rsi_14":71.14,"sma_20":26.56,"sma_60":26.05,"sma_120":25.1},{"date":"2025-10-31","open":26.85,"high":26.85,"low":26.63,"close":26.74,"volume":26432763,"rsi_14":66.51,"sma_20":26.59,"sma_60":26.08,"sma_120":25.13},{"date":"2025-11-03","open":26.89,"high":26.9,"low":26.64,"close":26.78,"volume":14852038,"rsi_14":68.4,"sma_20":26.61,"sma_60":26.11,"sma_120":25.16},{"date":"2025-11-04","open":26.51,"high":26.65,"low":26.44,"close":26.49,"volume":17923161,"rsi_14":57.83,"sma_20":26.62,"sma_60":26.14,"sma_120":25.19},{"date":"2025-11-05","open":26.46,"high":26.69,"low":26.42,"close":26.55,"volume":15529708,"rsi_14":64.06,"sma_20":26.62,"sma_60":26.16,"sma_120":25.22},{"date":"2025-11-06","open":26.52,"high":26.56,"low":26.19,"close":26.27,"volume":17402446,"rsi_14":54.31,"sma_20":26.62,"sma_60":26.17,"sma_120":25.24},{"date":"2025-11-07","open":26.16,"high":26.31,"low":25.9,"close":26.31,"volume":24475122,"rsi_14":49.04,"sma_20":26.65,"sma_60":26.19,"sma_120":25.27},{"date":"2025-11-10","open":26.56,"high":26.74,"low":26.47,"close":26.71,"volume":14779495,"rsi_14":57.26,"sma_20":26.69,"sma_60":26.22,"sma_120":25.3},{"date":"2025-11-11","open":26.64,"high":26.78,"low":26.59,"close":26.77,"volume":18531149,"rsi_14":62.71,"sma_20":26.73,"sma_60":26.24,"sma_120":25.33},{"date":"2025-11-12","open":26.83,"high":26.86,"low":26.68,"close":26.77,"volume":18112556,"rsi_14":59.63,"sma_20":26.76,"sma_60":26.27,"sma_120":25.36},{"date":"2025-11-13","open":26.66,"high":26.67,"low":26.25,"close":26.32,"volume":30123961,"rsi_14":44.4,"sma_20":26.78,"sma_60":26.29,"sma_120":25.39},{"date":"2025-11-14","open":26.04,"high":26.46,"low":25.95,"close":26.32,"volume":22651533,"rsi_14":36.19,"sma_20":26.79,"sma_60":26.31,"sma_120":25.42},{"date":"2025-11-17","open":26.22,"high":26.37,"low":25.91,"close":26.04,"volume":23578901,"rsi_14":30.47,"sma_20":26.77,"sma_60":26.33,"sma_120":25.44},{"date":"2025-11-18","open":25.89,"high":26.03,"low":25.66,"close":25.84,"volume":32263480,"rsi_14":27.49,"sma_20":26.75,"sma_60":26.34,"sma_120":25.47},{"date":"2025-11-19","open":25.85,"high":26.11,"low":25.78,"close":25.93,"volume":26845286,"rsi_14":33.91,"sma_20":26.74,"sma_60":26.35,"sma_120":25.49},{"date":"2025-11-20","open":26.33,"high":26.44,"low":25.49,"close":25.52,"volume":30563642,"rsi_14":26.62,"sma_20":26.69,"sma_60":26.35,"sma_120":25.51},{"date":"2025-11-21","open":25.62,"high":25.99,"low":25.44,"close":25.78,"volume":42940719,"rsi_14":32.28,"sma_20":26.65,"sma_60":26.35,"sma_120":25.53},{"date":"2025-11-24","open":25.93,"high":26.21,"low":25.88,"close":26.18,"volume":21449763,"rsi_14":44.75,"sma_20":26.62,"sma_60":26.37,"sma_120":25.55},{"date":"2025-11-25","open":26.15,"high":26.46,"low":25.99,"close":26.43,"volume":19818600,"rsi_14":48.09,"sma_20":26.59,"sma_60":26.39,"sma_120":25.58},{"date":"2025-11-26","open":26.52,"high":26.68,"low":26.5,"close":26.6,"volume":19326018,"rsi_14":55.59,"sma_20":26.57,"sma_60":26.41,"sma_120":25.61},{"date":"2025-11-28","open":26.64,"high":26.77,"low":26.63,"close":26.77,"volume":11537433,"rsi_14":57.41,"sma_20":26.58,"sma_60":26.43,"sma_120":25.63},{"date":"2025-12-01","open":26.58,"high":26.74,"low":26.57,"close":26.64,"volume":25932802,"rsi_14":48.79,"sma_20":26.57,"sma_60":26.45,"sma_120":25.66},{"date":"2025-12-02","open":26.7,"high":26.78,"low":26.6,"close":26.68,"volume":28801146,"rsi_14":48.43,"sma_20":26.57,"sma_60":26.47,"sma_120":25.68},{"date":"2025-12-03","open":26.63,"high":26.83,"low":26.62,"close":26.79,"volume":19075016,"rsi_14":50.34,"sma_20":26.59,"sma_60":26.49,"sma_120":25.71},{"date":"2025-12-04","open":26.82,"high":26.83,"low":26.7,"close":26.82,"volume":22937000,"rsi_14":60.0,"sma_20":26.6,"sma_60":26.51,"sma_120":25.74},{"date":"2025-12-05","open":26.85,"high":26.97,"low":26.81,"close":26.86,"volume":22546326,"rsi_14":60.62,"sma_20":26.63,"sma_60":26.53,"sma_120":25.77},{"date":"2025-12-08","open":26.89,"high":26.9,"low":26.7,"close":26.77,"volume":19022565,"rsi_14":65.42,"sma_20":26.65,"sma_60":26.54,"sma_120":25.79},{"date":"2025-12-09","open":26.75,"high":26.85,"low":26.74,"close":26.75,"volume":15936642,"rsi_14":70.72,"sma_20":26.65,"sma_60":26.56,"sma_120":25.82},{"date":"2025-12-10","open":26.73,"high":27.0,"low":26.69,"close":26.94,"volume":22008377,"rsi_14":70.98,"sma_20":26.66,"sma_60":26.57,"sma_120":25.85},{"date":"2025-12-11","open":26.84,"high":27.01,"low":26.73,"close":27.01,"volume":22095715,"rsi_14":87.37,"sma_20":26.67,"sma_60":26.59,"sma_120":25.88},{"date":"2025-12-12","open":26.96,"high":27.0,"low":26.6,"close":26.7,"volume":22396064,"rsi_14":71.79,"sma_20":26.68,"sma_60":26.6,"sma_120":25.9},{"date":"2025-12-15","open":26.85,"high":26.86,"low":26.6,"close":26.65,"volume":28213284,"rsi_14":62.5,"sma_20":26.7,"sma_60":26.61,"sma_120":25.92},{"date":"2025-12-16","open":26.59,"high":26.67,"low":26.43,"close":26.58,"volume":26816868,"rsi_14":52.82,"sma_20":26.72,"sma_60":26.61,"sma_120":25.94},{"date":"2025-12-17","open":26.6,"high":26.64,"low":26.27,"close":26.29,"volume":31868999,"rsi_14":37.01,"sma_20":26.74,"sma_60":26.61,"sma_120":25.96},{"date":"2025-12-18","open":26.53,"high":26.65,"low":26.42,"close":26.48,"volume":29748768,"rsi_14":37.82,"sma_20":26.76,"sma_60":26.62,"sma_120":25.98},{"date":"2025-12-19","open":26.56,"high":26.75,"low":26.56,"close":26.73,"volume":17697702,"rsi_14":50.3,"sma_20":26.82,"sma_60":26.63,"sma_120":26.0},{"date":"2025-12-22","open":26.86,"high":26.93,"low":26.82,"close":26.91,"volume":10984005,"rsi_14":54.1,"sma_20":26.87,"sma_60":26.65,"sma_120":26.02},{"date":"2025-12-23","open":26.86,"high":27.02,"low":26.86,"close":27.02,"volume":8845562,"rsi_14":54.1,"sma_20":26.91,"sma_60":26.66,"sma_120":26.04},{"date":"2025-12-24","open":27.02,"high":27.12,"low":27.01,"close":27.1,"volume":4482012,"rsi_14":55.32,"sma_20":26.94,"sma_60":26.68,"sma_120":26.06},{"date":"2025-12-26","open":27.1,"high":27.15,"low":27.05,"close":27.1,"volume":8150866,"rsi_14":54.35,"sma_20":26.96,"sma_60":26.69,"sma_120":26.09},{"date":"2025-12-29","open":26.99,"high":27.06,"low":26.93,"close":27.01,"volume":10661749,"rsi_14":54.35,"sma_20":26.97,"sma_60":26.7,"sma_120":26.11},{"date":"2025-12-30","open":26.99,"high":27.03,"low":26.95,"close":26.97,"volume":8036093,"rsi_14":53.76,"sma_20":26.98,"sma_60":26.71,"sma_120":26.13},{"date":"2025-12-31","open":26.97,"high":26.99,"low":26.75,"close":26.76,"volume":13444864,"rsi_14":45.41,"sma_20":26.98,"sma_60":26.72,"sma_120":26.14},{"date":"2026-01-02","open":26.91,"high":26.95,"low":26.69,"close":26.82,"volume":23666860,"rsi_14":45.13,"sma_20":26.98,"sma_60":26.73,"sma_120":26.16},{"date":"2026-01-05","open":26.96,"high":27.09,"low":26.95,"close":27.02,"volume":13160816,"rsi_14":58.7,"sma_20":26.98,"sma_60":26.74,"sma_120":26.18},{"date":"2026-01-06","open":27.03,"high":27.21,"low":27.02,"close":27.19,"volume":13832717,"rsi_14":63.78,"sma_20":27.0,"sma_60":26.75,"sma_120":26.21},{"date":"2026-01-07","open":27.19,"high":27.27,"low":27.09,"close":27.09,"volume":14889912,"rsi_14":62.81,"sma_20":27.01,"sma_60":26.77,"sma_120":26.22},{"date":"2026-01-08","open":27.07,"high":27.14,"low":27.01,"close":27.1,"volume":20193192,"rsi_14":74.12,"sma_20":27.02,"sma_60":26.79,"sma_120":26.24},{"date":"2026-01-09","open":27.13,"high":27.31,"low":27.08,"close":27.27,"volume":15890119,"rsi_14":73.81,"sma_20":27.04,"sma_60":26.81,"sma_120":26.27},{"date":"2026-01-12","open":27.12,"high":27.35,"low":27.12,"close":27.32,"volume":10184873,"rsi_14":70.07,"sma_20":27.05,"sma_60":26.83,"sma_120":26.29},{"date":"2026-01-13","open":27.33,"high":27.35,"low":27.16,"close":27.26,"volume":16769093,"rsi_14":62.96,"sma_20":27.08,"sma_60":26.85,"sma_120":26.31},{"date":"2026-01-14","open":27.16,"high":27.18,"low":26.96,"close":27.12,"volume":22523375,"rsi_14":53.62,"sma_20":27.11,"sma_60":26.86,"sma_120":26.32},{"date":"2026-01-15","open":27.3,"high":27.33,"low":27.17,"close":27.22,"volume":19184812,"rsi_14":54.29,"sma_20":27.14,"sma_60":26.88,"sma_120":26.34},{"date":"2026-01-16","open":27.27,"high":27.28,"low":27.12,"close":27.18,"volume":14522411,"rsi_14":52.78,"sma_20":27.18,"sma_60":26.89,"sma_120":26.36},{"date":"2026-01-20","open":26.79,"high":26.91,"low":26.59,"close":26.63,"volume":25380718,"rsi_14":40.0,"sma_20":27.19,"sma_60":26.9,"sma_120":26.37},{"date":"2026-01-21","open":26.71,"high":27.06,"low":26.64,"close":26.93,"volume":30813202,"rsi_14":49.07,"sma_20":27.2,"sma_60":26.9,"sma_120":26.39},{"date":"2026-01-22","open":27.1,"high":27.15,"low":26.99,"close":27.07,"volume":20170238,"rsi_14":57.42,"sma_20":27.21,"sma_60":26.91,"sma_120":26.41},{"date":"2026-01-23","open":27.04,"high":27.14,"low":27.0,"close":27.07,"volume":17809000,"rsi_14":56.16,"sma_20":27.21,"sma_60":26.91,"sma_120":26.43},{"date":"2026-01-26","open":27.11,"high":27.25,"low":27.1,"close":27.2,"volume":12709900,"rsi_14":54.59,"sma_20":27.22,"sma_60":26.92,"sma_120":26.45},{"date":"2026-01-27","open":27.25,"high":27.35,"low":27.22,"close":27.31,"volume":9016000,"rsi_14":53.16,"sma_20":27.23,"sma_60":26.92,"sma_120":26.47},{"date":"2026-01-28","open":27.37,"high":27.39,"low":27.23,"close":27.28,"volume":18728500,"rsi_14":55.19,"sma_20":27.24,"sma_60":26.93,"sma_120":26.49},{"date":"2026-01-29","open":27.32,"high":27.35,"low":26.86,"close":27.23,"volume":28496000,"rsi_14":53.48,"sma_20":27.25,"sma_60":26.94,"sma_120":26.51},{"date":"2026-01-30","open":27.12,"high":27.21,"low":26.93,"close":27.09,"volume":31050800,"rsi_14":45.11,"sma_20":27.27,"sma_60":26.94,"sma_120":26.53},{"date":"2026-02-02","open":27.01,"high":27.3,"low":27.0,"close":27.25,"volume":17365000,"rsi_14":48.21,"sma_20":27.29,"sma_60":26.95,"sma_120":26.54},{"date":"2026-02-03","open":27.29,"high":27.31,"low":26.79,"close":27.02,"volume":29402400,"rsi_14":44.34,"sma_20":27.29,"sma_60":26.96,"sma_120":26.56},{"date":"2026-02-04","open":27.04,"high":27.08,"low":26.7,"close":26.88,"volume":34204600,"rsi_14":44.34,"sma_20":27.28,"sma_60":26.97,"sma_120":26.57},{"date":"2026-02-05","open":26.68,"high":26.78,"low":26.48,"close":26.53,"volume":31497800,"rsi_14":35.44,"sma_20":27.25,"sma_60":26.97,"sma_120":26.58},{"date":"2026-02-06","open":26.69,"high":27.14,"low":26.68,"close":27.09,"volume":17105300,"rsi_14":48.44,"sma_20":27.25,"sma_60":26.97,"sma_120":26.6},{"date":"2026-02-09","open":27.03,"high":27.29,"low":26.99,"close":27.23,"volume":16633300,"rsi_14":62.1,"sma_20":27.25,"sma_60":26.98,"sma_120":26.61},{"date":"2026-02-10","open":27.28,"high":27.34,"low":27.15,"close":27.15,"volume":17585937,"rsi_14":57.62,"sma_20":27.21,"sma_60":26.91,"sma_120":26.43},{"date":"2026-02-11","open":27.33,"high":27.36,"low":27.03,"close":27.14,"volume":21107125,"rsi_14":52.88,"sma_20":27.22,"sma_60":26.92,"sma_120":26.45},{"date":"2026-02-12","open":27.22,"high":27.27,"low":26.67,"close":26.7,"volume":26141118,"rsi_14":38.71,"sma_20":27.2,"sma_60":26.91,"sma_120":26.46},{"date":"2026-02-13","open":26.72,"high":26.91,"low":26.56,"close":26.73,"volume":26509067,"rsi_14":41.43,"sma_20":27.18,"sma_60":26.91,"sma_120":26.48},{"date":"2026-02-17","open":26.68,"high":26.86,"low":26.49,"close":26.78,"volume":27665939,"rsi_14":39.0,"sma_20":27.16,"sma_60":27.03,"sma_120":26.68},{"date":"2026-02-18","open":26.84,"high":27.04,"low":26.77,"close":26.92,"volume":15889400,"rsi_14":42.86,"sma_20":27.18,"sma_60":27.04,"sma_120":26.69},{"date":"2026-02-19","open":26.82,"high":26.92,"low":26.74,"close":26.86,"volume":22477400,"rsi_14":42.69,"sma_20":27.18,"sma_60":27.06,"sma_120":26.71},{"date":"2026-02-20","open":26.77,"high":27.06,"low":26.75,"close":27.03,"volume":21895343,"rsi_14":48.83,"sma_20":27.17,"sma_60":27.08,"sma_120":26.72},{"date":"2026-02-23","open":26.96,"high":27.04,"low":26.65,"close":26.74,"volume":20641200,"rsi_14":40.52,"sma_20":27.16,"sma_60":27.09,"sma_120":26.73},{"date":"2026-02-24","open":26.72,"high":26.99,"low":26.66,"close":26.95,"volume":15071417,"rsi_14":41.69,"sma_20":27.19,"sma_60":26.92,"sma_120":26.53},{"date":"2026-02-25","open":27.07,"high":27.21,"low":27.06,"close":27.18,"volume":10615590,"rsi_14":55.35,"sma_20":27.14,"sma_60":27.11,"sma_120":26.76},{"date":"2026-02-26","open":27.17,"high":27.18,"low":26.84,"close":27.04,"volume":30721255,"rsi_14":48.35,"sma_20":27.19,"sma_60":26.94,"sma_120":26.56},{"date":"2026-02-27","open":26.78,"high":26.93,"low":26.73,"close":26.91,"volume":36694509,"rsi_14":43.85,"sma_20":27.18,"sma_60":26.95,"sma_120":26.57},{"date":"2026-03-02","open":26.63,"high":27.01,"low":26.59,"close":26.93,"volume":23665964,"rsi_14":42.46,"sma_20":27.1,"sma_60":27.12,"sma_120":26.79},{"date":"2026-03-03","open":26.48,"high":26.78,"low":26.26,"close":26.68,"volume":37271475,"rsi_14":39.12,"sma_20":27.07,"sma_60":27.11,"sma_120":26.8},{"date":"2026-03-04","open":26.76,"high":26.95,"low":26.65,"close":26.87,"volume":19591352,"rsi_14":48.53,"sma_20":27.12,"sma_60":26.95,"sma_120":26.61},{"date":"2026-03-05","open":26.76,"high":26.9,"low":26.5,"close":26.73,"volume":46200315,"rsi_14":41.46,"sma_20":27.1,"sma_60":26.95,"sma_120":26.62},{"date":"2026-03-06","open":26.4,"high":26.51,"low":26.26,"close":26.38,"volume":27168753,"rsi_14":33.4,"sma_20":27.06,"sma_60":26.95,"sma_120":26.63},{"date":"2026-03-09","open":26.14,"high":26.65,"low":25.97,"close":26.59,"volume":37378533,"rsi_14":46.29,"sma_20":27.02,"sma_60":27.1,"sma_120":26.83},{"date":"2026-03-10","open":26.58,"high":26.79,"low":26.46,"close":26.54,"volume":24311240,"rsi_14":42.31,"sma_20":26.99,"sma_60":27.09,"sma_120":26.83},{"date":"2026-03-11","open":26.57,"high":26.66,"low":26.4,"close":26.51,"volume":23018985,"rsi_14":44.8,"sma_20":26.99,"sma_60":26.98,"sma_120":26.66},{"date":"2026-03-12","open":26.31,"high":26.33,"low":26.09,"close":26.11,"volume":30736124,"rsi_14":32.59,"sma_20":26.91,"sma_60":27.07,"sma_120":26.84},{"date":"2026-03-13","open":26.22,"high":26.34,"low":25.91,"close":25.96,"volume":39558303,"rsi_14":27.69,"sma_20":26.89,"sma_60":26.99,"sma_120":26.67},{"date":"2026-03-16","open":26.19,"high":26.33,"low":26.14,"close":26.23,"volume":31183878,"rsi_14":36.08,"sma_20":26.84,"sma_60":26.99,"sma_120":26.68},{"date":"2026-03-17","open":26.35,"high":26.44,"low":26.27,"close":26.3,"volume":20863599,"rsi_14":31.9,"sma_20":26.8,"sma_60":26.99,"sma_120":26.69},{"date":"2026-03-18","open":26.22,"high":26.25,"low":25.92,"close":25.95,"volume":33915310,"rsi_14":29.21,"sma_20":26.76,"sma_60":26.97,"sma_120":26.69},{"date":"2026-03-19","open":25.73,"high":26.0,"low":25.69,"close":25.87,"volume":43798108,"rsi_14":29.94,"sma_20":26.72,"sma_60":26.96,"sma_120":26.69},{"date":"2026-03-20","open":25.81,"high":25.81,"low":25.34,"close":25.48,"volume":51634041,"rsi_14":25.5,"sma_20":26.66,"sma_60":26.94,"sma_120":26.69},{"date":"2026-03-23","open":25.86,"high":26.05,"low":25.71,"close":25.76,"volume":26415478,"rsi_14":34.67,"sma_20":26.59,"sma_60":26.92,"sma_120":26.7},{"date":"2026-03-24","open":25.61,"high":25.83,"low":25.54,"close":25.68,"volume":24257165,"rsi_14":29.17,"sma_20":26.53,"sma_60":26.9,"sma_120":26.7},{"date":"2026-03-25","open":25.9,"high":25.99,"low":25.73,"close":25.83,"volume":20375089,"rsi_14":32.5,"sma_20":26.46,"sma_60":26.88,"sma_120":26.7},{"date":"2026-03-26","open":25.64,"high":25.76,"low":25.36,"close":25.38,"volume":25331781,"rsi_14":31.62,"sma_20":26.37,"sma_60":26.85,"sma_120":26.69},{"date":"2026-03-27","open":25.27,"high":25.28,"low":24.9,"close":24.94,"volume":29998138,"rsi_14":22.36,"sma_20":26.27,"sma_60":26.82,"sma_120":26.68},{"date":"2026-03-30","open":25.18,"high":25.18,"low":24.74,"close":24.85,"volume":39066053,"rsi_14":22.08,"sma_20":26.16,"sma_60":26.79,"sma_120":26.67},{"date":"2026-03-31","open":25.13,"high":25.62,"low":25.09,"close":25.57,"volume":36666162,"rsi_14":36.84,"sma_20":26.1,"sma_60":26.76,"sma_120":26.67},{"date":"2026-04-01","open":25.71,"high":25.9,"low":25.67,"close":25.77,"volume":29899269,"rsi_14":44.14,"sma_20":26.04,"sma_60":26.74,"sma_120":26.66},{"date":"2026-04-02","open":25.43,"high":25.88,"low":25.37,"close":25.79,"volume":18776037,"rsi_14":46.59,"sma_20":25.99,"sma_60":26.72,"sma_120":26.66},{"date":"2026-04-06","open":25.8,"high":25.94,"low":25.78,"close":25.92,"volume":11997864,"rsi_14":44.21,"sma_20":25.96,"sma_60":26.71,"sma_120":26.66},{"date":"2026-04-07","open":25.84,"high":25.93,"low":25.61,"close":25.93,"volume":18454111,"rsi_14":43.37,"sma_20":25.93,"sma_60":26.7,"sma_120":26.65},{"date":"2026-04-08","open":26.61,"high":26.64,"low":26.41,"close":26.58,"volume":14503073,"rsi_14":57.68,"sma_20":25.93,"sma_60":26.7,"sma_120":26.66},{"date":"2026-04-09","open":26.53,"high":26.76,"low":26.47,"close":26.72,"volume":13271545,"rsi_14":60.54,"sma_20":25.93,"sma_60":26.7,"sma_120":26.66},{"date":"2026-04-10","open":26.76,"high":26.8,"low":26.65,"close":26.69,"volume":9495067,"rsi_14":67.17,"sma_20":25.96,"sma_60":26.7,"sma_120":26.67},{"date":"2026-04-13","open":26.6,"high":26.97,"low":26.58,"close":26.97,"volume":10868783,"rsi_14":67.17,"sma_20":26.01,"sma_60":26.7,"sma_120":26.68},{"date":"2026-04-14","open":27.05,"high":27.3,"low":27.04,"close":27.3,"volume":10432368,"rsi_14":71.71,"sma_20":26.05,"sma_60":26.7,"sma_120":26.68},{"date":"2026-04-15","open":27.34,"high":27.53,"low":27.3,"close":27.52,"volume":9750820,"rsi_14":72.74,"sma_20":26.11,"sma_60":26.71,"sma_120":26.69},{"date":"2026-04-16","open":27.55,"high":27.63,"low":27.46,"close":27.58,"volume":9871275,"rsi_14":83.13,"sma_20":26.19,"sma_60":26.72,"sma_120":26.7},{"date":"2026-04-17","open":27.77,"high":28.02,"low":27.76,"close":27.92,"volume":12103923,"rsi_14":96.27,"sma_20":26.29,"sma_60":26.73,"sma_120":26.72},{"date":"2026-04-20","open":27.86,"high":27.92,"low":27.77,"close":27.89,"volume":12931749,"rsi_14":97.79,"sma_20":26.41,"sma_60":26.75,"sma_120":26.73},{"date":"2026-04-21","open":27.97,"high":27.99,"low":27.65,"close":27.71,"volume":19674974,"rsi_14":90.49,"sma_20":26.5,"sma_60":26.76,"sma_120":26.74},{"date":"2026-04-22","open":27.91,"high":27.98,"low":27.87,"close":27.97,"volume":11458730,"rsi_14":91.08,"sma_20":26.61,"sma_60":26.78,"sma_120":26.75},{"date":"2026-04-23","open":27.91,"high":28.02,"low":27.61,"close":27.87,"volume":18163497,"rsi_14":87.68,"sma_20":26.71,"sma_60":26.79,"sma_120":26.76},{"date":"2026-04-24","open":27.95,"high":28.08,"low":27.87,"close":28.07,"volume":14733634,"rsi_14":87.96,"sma_20":26.85,"sma_60":26.8,"sma_120":26.78},{"date":"2026-04-27","open":28.02,"high":28.12,"low":27.99,"close":28.1,"volume":10207620,"rsi_14":88.05,"sma_20":27.01,"sma_60":26.82,"sma_120":26.8},{"date":"2026-04-28","open":27.99,"high":28.01,"low":27.86,"close":27.96,"volume":11725981,"rsi_14":79.49,"sma_20":27.16,"sma_60":26.83,"sma_120":26.81},{"date":"2026-04-29","open":27.93,"high":27.97,"low":27.82,"close":27.95,"volume":13437604,"rsi_14":77.65,"sma_20":27.28,"sma_60":26.84,"sma_120":26.83},{"date":"2026-04-30","open":28.05,"high":28.27,"low":27.9,"close":28.22,"volume":18180385,"rsi_14":81.56,"sma_20":27.41,"sma_60":26.86,"sma_120":26.84},{"date":"2026-05-01","open":28.35,"high":28.46,"low":28.3,"close":28.31,"volume":12520826,"rsi_14":79.6,"sma_20":27.53,"sma_60":26.87,"sma_120":26.86},{"date":"2026-05-04","open":28.28,"high":28.38,"low":28.09,"close":28.21,"volume":16137569,"rsi_14":72.06,"sma_20":27.64,"sma_60":26.89,"sma_120":26.88},{"date":"2026-05-05","open":28.34,"high":28.47,"low":28.34,"close":28.42,"volume":8467110,"rsi_14":72.35,"sma_20":27.77,"sma_60":26.91,"sma_120":26.89},{"date":"2026-05-06","open":28.59,"high":28.85,"low":28.59,"close":28.81,"volume":9847621,"rsi_14":76.32,"sma_20":27.88,"sma_60":26.93,"sma_120":26.91},{"date":"2026-05-07","open":28.86,"high":28.9,"low":28.65,"close":28.71,"volume":16767215,"rsi_14":68.87,"sma_20":27.98,"sma_60":26.97,"sma_120":26.93},{"date":"2026-05-08","open":28.82,"high":28.94,"low":28.81,"close":28.92,"volume":10185643,"rsi_14":72.49,"sma_20":28.09,"sma_60":27.0,"sma_120":26.95},{"date":"2026-05-11","open":28.85,"high":29.04,"low":28.85,"close":28.99,"volume":7432409,"rsi_14":79.36,"sma_20":28.19,"sma_60":27.03,"sma_120":26.97},{"date":"2026-05-12","open":28.9,"high":28.96,"low":28.69,"close":28.93,"volume":34645010,"rsi_14":74.37,"sma_20":28.28,"sma_60":27.06,"sma_120":26.99},{"date":"2026-05-13","open":28.92,"high":29.15,"low":28.83,"close":29.09,"volume":10585623,"rsi_14":80.0,"sma_20":28.36,"sma_60":27.09,"sma_120":27.0},{"date":"2026-05-14","open":29.15,"high":29.38,"low":29.14,"close":29.33,"volume":11898743,"rsi_14":80.24,"sma_20":28.44,"sma_60":27.13,"sma_120":27.02},{"date":"2026-05-15","open":29.1,"high":29.13,"low":28.92,"close":28.96,"volume":13091310,"rsi_14":67.62,"sma_20":28.49,"sma_60":27.17,"sma_120":27.04},{"date":"2026-05-18","open":28.99,"high":29.06,"low":28.74,"close":28.95,"volume":19631097,"rsi_14":71.12,"sma_20":28.55,"sma_60":27.2,"sma_120":27.06},{"date":"2026-05-19","open":28.78,"high":28.91,"low":28.66,"close":28.75,"volume":16451697,"rsi_14":66.27,"sma_20":28.6,"sma_60":27.23,"sma_120":27.07},{"date":"2026-05-20","open":28.82,"high":29.08,"low":28.78,"close":29.07,"volume":16772573,"rsi_14":66.86,"sma_20":28.66,"sma_60":27.27,"sma_120":27.09},{"date":"2026-05-21","open":28.96,"high":29.2,"low":28.91,"close":29.12,"volume":17294623,"rsi_14":66.4,"sma_20":28.72,"sma_60":27.3,"sma_120":27.11},{"date":"2026-05-22","open":29.26,"high":29.37,"low":29.21,"close":29.25,"volume":15079053,"rsi_14":70.69,"sma_20":28.78,"sma_60":27.33,"sma_120":27.14},{"date":"2026-05-26","open":29.42,"high":29.51,"low":29.36,"close":29.45,"volume":11953751,"rsi_14":70.4,"sma_20":28.85,"sma_60":27.37,"sma_120":27.16},{"date":"2026-05-27","open":29.47,"high":29.48,"low":29.35,"close":29.44,"volume":14072088,"rsi_14":64.64,"sma_20":28.92,"sma_60":27.41,"sma_120":27.18},{"date":"2026-05-28","open":29.42,"high":29.64,"low":29.39,"close":29.62,"volume":12977351,"rsi_14":70.52,"sma_20":29.01,"sma_60":27.46,"sma_120":27.21},{"date":"2026-05-29","open":29.65,"high":29.75,"low":29.62,"close":29.68,"volume":19097680,"rsi_14":68.75,"sma_20":29.08,"sma_60":27.51,"sma_120":27.23},{"date":"2026-06-01","open":29.67,"high":29.85,"low":29.62,"close":29.78,"volume":16194717,"rsi_14":68.75,"sma_20":29.15,"sma_60":27.56,"sma_120":27.26},{"date":"2026-06-02","open":29.73,"high":29.87,"low":29.72,"close":29.84,"volume":8482505,"rsi_14":71.77,"sma_20":29.24,"sma_60":27.61,"sma_120":27.28},{"date":"2026-06-03","open":29.81,"high":29.82,"low":29.61,"close":29.63,"volume":11953330,"rsi_14":62.33,"sma_20":29.3,"sma_60":27.66,"sma_120":27.31},{"date":"2026-06-04","open":29.54,"high":29.8,"low":29.52,"close":29.76,"volume":9531795,"rsi_14":60.4,"sma_20":29.34,"sma_60":27.72,"sma_120":27.34},{"date":"2026-06-05","open":29.57,"high":29.58,"low":28.9,"close":28.97,"volume":21521899,"rsi_14":50.1,"sma_20":29.36,"sma_60":27.76,"sma_120":27.37},{"date":"2026-06-08","open":29.19,"high":29.29,"low":29.01,"close":29.05,"volume":16573123,"rsi_14":51.98,"sma_20":29.36,"sma_60":27.8,"sma_120":27.44},{"date":"2026-06-09","open":29.22,"high":29.35,"low":28.38,"close":28.97,"volume":18791919,"rsi_14":54.58,"sma_20":29.36,"sma_60":27.85,"sma_120":27.42},{"date":"2026-06-10","open":28.81,"high":29.01,"low":28.49,"close":28.5,"volume":19173584,"rsi_14":38.82,"sma_20":29.34,"sma_60":27.89,"sma_120":27.44},{"date":"2026-06-11","open":28.62,"high":29.07,"low":28.47,"close":28.99,"volume":21035160,"rsi_14":47.83,"sma_20":29.34,"sma_60":27.93,"sma_120":27.46},{"date":"2026-06-12","open":29.09,"high":29.24,"low":28.88,"close":29.13,"volume":16388384,"rsi_14":48.0,"sma_20":29.33,"sma_60":27.99,"sma_120":27.48},{"date":"2026-06-15","open":29.53,"high":29.72,"low":29.53,"close":29.64,"volume":9011392,"rsi_14":52.73,"sma_20":29.36,"sma_60":28.05,"sma_120":27.5},{"date":"2026-06-16","open":29.63,"high":29.67,"low":29.45,"close":29.47,"volume":8112917,"rsi_14":50.22,"sma_20":29.38,"sma_60":28.11,"sma_120":27.53},{"date":"2026-06-17","open":29.5,"high":29.55,"low":29.04,"close":29.11,"volume":14935051,"rsi_14":42.95,"sma_20":29.4,"sma_60":28.17,"sma_120":27.54},{"date":"2026-06-18","open":29.45,"high":29.46,"low":29.29,"close":29.41,"volume":7628442,"rsi_14":46.39,"sma_20":29.42,"sma_60":28.23,"sma_120":27.56},{"date":"2026-06-22","open":29.43,"high":29.53,"low":29.24,"close":29.29,"volume":12707285,"rsi_14":43.73,"sma_20":29.43,"sma_60":28.29,"sma_120":27.58},{"date":"2026-06-23","open":28.87,"high":29.13,"low":28.83,"close":28.91,"volume":16039466,"rsi_14":39.01,"sma_20":29.41,"sma_60":28.35,"sma_120":27.6},{"date":"2026-06-24","open":28.96,"high":29.16,"low":28.8,"close":28.9,"volume":10606345,"rsi_14":40.05,"sma_20":29.38,"sma_60":28.41,"sma_120":27.62},{"date":"2026-06-25","open":29.1,"high":29.11,"low":28.74,"close":28.88,"volume":13468543,"rsi_14":37.91,"sma_20":29.35,"sma_60":28.48,"sma_120":27.63},{"date":"2026-06-26","open":28.71,"high":29.01,"low":28.63,"close":28.79,"volume":21610139,"rsi_14":45.92,"sma_20":29.3,"sma_60":28.53,"sma_120":27.65},{"date":"2026-06-29","open":29.02,"high":29.23,"low":28.86,"close":29.21,"volume":12540711,"rsi_14":51.23,"sma_20":29.28,"sma_60":28.59,"sma_120":27.66},{"date":"2026-06-30","open":29.22,"high":29.48,"low":29.2,"close":29.43,"volume":13021198,"rsi_14":54.91,"sma_20":29.25,"sma_60":28.65,"sma_120":27.68},{"date":"2026-07-01","open":29.37,"high":29.56,"low":29.27,"close":29.39,"volume":7736688,"rsi_14":62.28,"sma_20":29.23,"sma_60":28.7,"sma_120":27.71},{"date":"2026-07-02","open":29.47,"high":29.63,"low":29.19,"close":29.4,"volume":10077014,"rsi_14":55.59,"sma_20":29.21,"sma_60":28.76,"sma_120":27.73},{"date":"2026-07-06","open":29.51,"high":29.69,"low":29.49,"close":29.65,"volume":13030585,"rsi_14":57.24,"sma_20":29.2,"sma_60":28.81,"sma_120":27.75},{"date":"2026-07-07","open":29.6,"high":29.64,"low":29.4,"close":29.49,"volume":10120477,"rsi_14":45.54,"sma_20":29.22,"sma_60":28.85,"sma_120":27.78},{"date":"2026-07-08","open":29.32,"high":29.42,"low":29.16,"close":29.39,"volume":7567267,"rsi_14":46.87,"sma_20":29.24,"sma_60":28.9,"sma_120":27.8},{"date":"2026-07-09","open":29.46,"high":29.65,"low":29.4,"close":29.63,"volume":4850670,"rsi_14":58.93,"sma_20":29.27,"sma_60":28.94,"sma_120":27.82},{"date":"2026-07-10","open":29.66,"high":29.76,"low":29.48,"close":29.74,"volume":9822597,"rsi_14":55.56,"sma_20":29.32,"sma_60":28.98,"sma_120":27.84},{"date":"2026-07-13","open":29.65,"high":29.71,"low":29.48,"close":29.53,"volume":10647095,"rsi_14":53.3,"sma_20":29.35,"sma_60":29.01,"sma_120":27.86},{"date":"2026-07-14","open":29.59,"high":29.68,"low":29.52,"close":29.63,"volume":22371023,"rsi_14":65.45,"sma_20":29.37,"sma_60":29.05,"sma_120":27.88},{"date":"2026-07-15","open":29.73,"high":29.79,"low":29.57,"close":29.74,"volume":7319968,"rsi_14":70.12,"sma_20":29.37,"sma_60":29.07,"sma_120":27.9},{"date":"2026-07-16","open":29.67,"high":29.75,"low":29.48,"close":29.61,"volume":6244497,"rsi_14":66.51,"sma_20":29.37,"sma_60":29.1,"sma_120":27.92},{"date":"2026-07-17","open":29.23,"high":29.46,"low":29.21,"close":29.31,"volume":11773107,"rsi_14":60.71,"sma_20":29.38,"sma_60":29.13,"sma_120":27.94},{"date":"2026-07-20","open":29.44,"high":29.51,"low":29.23,"close":29.26,"volume":9408907,"rsi_14":50.98,"sma_20":29.37,"sma_60":29.15,"sma_120":27.96},{"date":"2026-07-21","open":29.41,"high":29.51,"low":29.32,"close":29.48,"volume":7451848,"rsi_14":51.11,"sma_20":29.37,"sma_60":29.17,"sma_120":27.98},{"date":"2026-07-22","open":29.42,"high":29.54,"low":29.41,"close":29.44,"volume":5439596,"rsi_14":51.36,"sma_20":29.4,"sma_60":29.2,"sma_120":28.0},{"date":"2026-07-23","open":29.13,"high":29.25,"low":28.97,"close":29.09,"volume":8336843,"rsi_14":43.46,"sma_20":29.4,"sma_60":29.21,"sma_120":28.01},{"date":"2026-07-24","open":29.11,"high":29.31,"low":29.06,"close":29.12,"volume":9831491,"rsi_14":37.82,"sma_20":29.42,"sma_60":29.23,"sma_120":28.03},{"date":"2026-07-27","open":29.37,"high":29.39,"low":29.03,"close":29.16,"volume":9526852,"rsi_14":41.58,"sma_20":29.43,"sma_60":29.25,"sma_120":28.04},{"date":"2026-07-28","open":29.15,"high":29.32,"low":29.05,"close":29.24,"volume":8938131,"rsi_14":46.0,"sma_20":29.44,"sma_60":29.26,"sma_120":28.06},{"date":"2026-07-29","open":29.19,"high":29.32,"low":28.79,"close":28.81,"volume":9048665,"rsi_14":31.22,"sma_20":29.4,"sma_60":29.27,"sma_120":28.07},{"date":"2026-07-30","open":29.05,"high":29.28,"low":28.97,"close":29.25,"volume":7682560,"rsi_14":40.32,"sma_20":29.4,"sma_60":29.29,"sma_120":28.09},{"date":"2026-07-31","open":29.38,"high":29.52,"low":29.09,"close":29.44,"volume":9687108,"rsi_14":48.0,"sma_20":29.4,"sma_60":29.3,"sma_120":28.11},{"date":"2026-08-03","open":29.56,"high":29.91,"low":29.54,"close":29.88,"volume":7685495,"rsi_14":54.31,"sma_20":29.41,"sma_60":29.32,"sma_120":28.13},{"date":"2026-08-04","open":30.0,"high":30.5,"low":29.98,"close":30.42,"volume":8807792,"rsi_14":60.37,"sma_20":29.46,"sma_60":29.35,"sma_120":28.15},{"date":"2026-08-05","open":30.59,"high":30.62,"low":30.34,"close":30.36,"volume":8992642,"rsi_14":61.49,"sma_20":29.51,"sma_60":29.37,"sma_120":28.18},{"date":"2026-08-06","open":30.36,"high":30.44,"low":30.27,"close":30.3,"volume":8328331,"rsi_14":66.67,"sma_20":29.54,"sma_60":29.39,"sma_120":28.21},{"date":"2026-08-07","open":30.42,"high":30.54,"low":30.37,"close":30.52,"volume":6237543,"rsi_14":70.06,"sma_20":29.58,"sma_60":29.41,"sma_120":28.24},{"date":"2026-08-10","open":30.5,"high":30.59,"low":30.46,"close":30.52,"volume":7872881,"rsi_14":67.58,"sma_20":29.63,"sma_60":29.44,"sma_120":28.27},{"date":"2026-08-11","open":30.57,"high":30.57,"low":30.38,"close":30.43,"volume":5605138,"rsi_14":66.44,"sma_20":29.67,"sma_60":29.45,"sma_120":28.29},{"date":"2026-08-12","open":30.59,"high":30.6,"low":30.45,"close":30.51,"volume":5647975,"rsi_14":76.3,"sma_20":29.71,"sma_60":29.48,"sma_120":28.32},{"date":"2026-08-13","open":30.6,"high":30.77,"low":30.57,"close":30.71,"volume":5411973},{"date":"2026-08-14","open":30.73,"high":30.73,"low":30.6,"close":30.64,"volume":5243970,"rsi_14":75.52,"sma_20":29.83,"sma_60":29.54,"sma_120":28.38},{"date":"2026-08-17","open":30.62,"high":30.64,"low":30.47,"close":30.48,"volume":7616146},{"date":"2026-08-18","open":30.33,"high":30.36,"low":30.25,"close":30.27,"volume":5032909,"rsi_14":76.04,"sma_20":29.93,"sma_60":29.58,"sma_120":28.44},{"date":"2026-08-19","open":30.38,"high":30.47,"low":30.3,"close":30.33,"volume":8321147,"rsi_14":72.69,"sma_20":29.97,"sma_60":29.59,"sma_120":28.46},{"date":"2026-08-20","open":30.23,"high":30.3,"low":30.05,"close":30.08,"volume":5017654,"rsi_14":62.86,"sma_20":30.02,"sma_60":29.6,"sma_120":28.49},{"date":"2026-08-21","open":30.21,"high":30.29,"low":30.14,"close":30.21,"volume":4543316,"rsi_14":57.75,"sma_20":30.08,"sma_60":29.61,"sma_120":28.51},{"date":"2026-08-24","open":30.19,"high":30.19,"low":30.08,"close":30.13,"volume":5292963,"rsi_14":41.19,"sma_20":30.13,"sma_60":29.62,"sma_120":28.54},{"date":"2026-08-25","open":30.23,"high":30.24,"low":30.11,"close":30.21,"volume":6172847,"rsi_14":45.56,"sma_20":30.18,"sma_60":29.63,"sma_120":28.57},{"date":"2026-08-26","open":30.16,"high":30.27,"low":30.13,"close":30.21,"volume":6701028,"rsi_14":47.24,"sma_20":30.25,"sma_60":29.63,"sma_120":28.6},{"date":"2026-08-27","open":30.31,"high":30.47,"low":30.26,"close":30.41,"volume":5965641,"rsi_14":46.58,"sma_20":30.3,"sma_60":29.64,"sma_120":28.63},{"date":"2026-08-28","open":30.42,"high":30.58,"low":30.3,"close":30.34,"volume":6509945,"rsi_14":44.51,"sma_20":30.35,"sma_60":29.65,"sma_120":28.66},{"date":"2026-08-31","open":30.26,"high":30.27,"low":30.15,"close":30.23,"volume":8409572,"rsi_14":44.12,"sma_20":30.37,"sma_60":29.66,"sma_120":28.69},{"date":"2026-09-01","open":30.05,"high":30.14,"low":29.93,"close":30.03,"volume":6766201},{"date":"2026-09-02","open":30.04,"high":30.2,"low":30.02,"close":30.14,"volume":5642091,"rsi_14":33.53,"sma_20":30.33,"sma_60":29.69,"sma_120":28.75},{"date":"2026-09-03","open":30.28,"high":30.52,"low":30.26,"close":30.49,"volume":6733250,"rsi_14":46.0,"sma_20":30.34,"sma_60":29.72,"sma_120":28.79},{"date":"2026-09-04","open":30.45,"high":30.46,"low":30.31,"close":30.36,"volume":6006993,"rsi_14":46.97,"sma_20":30.34,"sma_60":29.75,"sma_120":28.82},{"date":"2026-09-08","open":30.31,"high":30.34,"low":30.15,"close":30.19,"volume":8176445,"rsi_14":47.94,"sma_20":30.32,"sma_60":29.77,"sma_120":28.85},{"date":"2026-09-09","open":30.11,"high":30.12,"low":29.98,"close":30.03,"volume":7744202,"rsi_14":42.65,"sma_20":30.3,"sma_60":29.78,"sma_120":28.88},{"date":"2026-09-10","open":29.88,"high":29.95,"low":29.81,"close":29.86,"volume":9666542},{"date":"2026-09-11","open":30.12,"high":30.19,"low":30.09,"close":30.11,"volume":6550258,"rsi_14":47.6,"sma_20":30.24,"sma_60":29.79,"sma_120":28.95},{"date":"2026-09-14","open":29.9,"high":30.1,"low":29.87,"close":29.99,"volume":9143741,"rsi_14":46.59,"sma_20":30.2,"sma_60":29.8,"sma_120":28.99},{"date":"2026-09-15","open":29.96,"high":29.97,"low":29.8,"close":29.85,"volume":8356057,"rsi_14":41.74,"sma_20":30.17,"sma_60":29.81,"sma_120":29.02},{"date":"2026-09-16","open":29.94,"high":30.02,"low":29.54,"close":29.73,"volume":10404974,"rsi_14":39.48,"sma_20":30.15,"sma_60":29.82,"sma_120":29.05},{"date":"2026-09-17","open":30.08,"high":30.09,"low":29.95,"close":30.07,"volume":8053743,"rsi_14":42.44,"sma_20":30.13,"sma_60":29.83,"sma_120":29.09},{"date":"2026-09-18","open":30.09,"high":30.09,"low":29.93,"close":30.07,"volume":8017678,"rsi_14":44.3,"sma_20":30.13,"sma_60":29.85,"sma_120":29.13},{"date":"2026-09-21","open":30.27,"high":30.59,"low":30.24,"close":30.54,"volume":11169744},{"date":"2026-09-22","open":30.56,"high":30.61,"low":30.5,"close":30.54,"volume":10384279,"rsi_14":60.08,"sma_20":30.17,"sma_60":29.91,"sma_120":29.22},{"date":"2026-09-23","open":30.45,"high":30.45,"low":30.19,"close":30.24,"volume":12198402},{"date":"2026-09-24","open":30.08,"high":30.28,"low":30.05,"close":30.22,"volume":14903528,"rsi_14":44.35,"sma_20":30.17,"sma_60":29.94,"sma_120":29.29},{"date":"2026-09-25","open":30.29,"high":30.4,"low":30.18,"close":30.37,"volume":17307503,"rsi_14":50.21,"sma_20":30.17,"sma_60":29.96,"sma_120":29.33},{"date":"2026-09-28","open":30.24,"high":30.28,"low":30.06,"close":30.13,"volume":16750438,"rsi_14":48.69,"sma_20":30.16,"sma_60":29.97,"sma_120":29.36},{"date":"2026-09-29","open":30.19,"high":30.2,"low":30.0,"close":30.09,"volume":12607952,"rsi_14":51.27,"sma_20":30.15,"sma_60":29.98,"sma_120":29.39},{"date":"2026-09-30","open":30.16,"high":30.28,"low":30.0,"close":30.0,"volume":16641258},{"date":"2026-10-01","open":30.08,"high":30.15,"low":29.88,"close":30.09,"volume":17245292,"rsi_14":49.29,"sma_20":30.15,"sma_60":30.0,"sma_120":29.45},{"date":"2026-10-02","open":30.34,"high":30.44,"low":30.21,"close":30.32,"volume":13423645,"rsi_14":57.4,"sma_20":30.14,"sma_60":30.01,"sma_120":29.47},{"date":"2026-10-05","open":30.32,"high":30.6,"low":30.31,"close":30.54,"volume":8417223,"rsi_14":64.63,"sma_20":30.15,"sma_60":30.02,"sma_120":29.5},{"date":"2026-10-06","open":30.65,"high":30.79,"low":30.65,"close":30.7,"volume":7542291,"rsi_14":70.64,"sma_20":30.17,"sma_60":30.04,"sma_120":29.53},{"date":"2026-10-07","open":30.56,"high":30.62,"low":30.45,"close":30.6,"volume":10058297},{"date":"2026-10-08","open":30.49,"high":30.57,"low":30.32,"close":30.47,"volume":11578214,"rsi_14":58.54,"sma_20":30.23,"sma_60":30.07,"sma_120":29.57},{"date":"2026-10-09","open":30.56,"high":30.69,"low":30.52,"close":30.64,"volume":7810358,"rsi_14":52.58,"sma_20":30.26,"sma_60":30.09,"sma_120":29.59},{"date":"2026-10-12","open":30.67,"high":30.69,"low":30.58,"close":30.63,"volume":5248089,"rsi_14":52.17,"sma_20":30.29,"sma_60":30.11,"sma_120":29.62},{"date":"2026-10-13","open":30.59,"high":30.65,"low":30.52,"close":30.61,"volume":7964279,"rsi_14":60.9,"sma_20":30.33,"sma_60":30.13,"sma_120":29.64},{"date":"2026-10-14","open":30.48,"high":30.54,"low":30.15,"close":30.25,"volume":14858979,"rsi_14":50.87,"sma_20":30.36,"sma_60":30.14,"sma_120":29.66},{"date":"2026-10-15","open":30.12,"high":30.4,"low":30.04,"close":30.35,"volume":17000753,"rsi_14":49.75,"sma_20":30.37,"sma_60":30.16,"sma_120":29.68},{"date":"2026-10-16","open":30.4,"high":30.42,"low":29.9,"close":30.0,"volume":15555996,"rsi_14":47.09,"sma_20":30.37,"sma_60":30.17,"sma_120":29.69},{"date":"2026-10-19","open":30.15,"high":30.29,"low":30.11,"close":30.14,"volume":12151647,"rsi_14":50.93,"sma_20":30.35,"sma_60":30.19,"sma_120":29.71},{"date":"2026-10-20","open":30.1,"high":30.37,"low":30.04,"close":30.23,"volume":12073789,"rsi_14":55.3,"sma_20":30.33,"sma_60":30.21,"sma_120":29.73},{"date":"2026-10-21","open":30.33,"high":30.47,"low":30.24,"close":30.42,"volume":13173654,"rsi_14":57.17,"sma_20":30.34,"sma_60":30.23,"sma_120":29.75},{"date":"2026-10-22","open":30.15,"high":30.19,"low":29.93,"close":30.03,"volume":15538967,"rsi_14":44.21,"sma_20":30.33,"sma_60":30.25,"sma_120":29.76}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Schwab U.S. Large-Cap ETF","phase":"above-fold","symbol_resolved":true}