{"status":"ok","report":{"price_analysis":{"current":17.427,"change_1d":-1.3,"change_7d":1.6,"change_30d":-12.7,"high_30d":21.28,"low_30d":16.6722,"position_in_range":16.0,"support":17.13,"resistance":20.82},"summary":"ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN(BDCX)은(는) Trading--Leveraged Equity를 추종하는 ETF입니다, 순자산 $7.1M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(-0.67)가 시그널선(-0.65)을 하회합니다(데드크로스). 현재가가 SMA20(19)과 SMA60(20) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~21 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.33236508179176,"macd":-0.6711200947223759,"macd_signal":-0.6493153113592719,"sma_20":18.647575,"sma_60":19.90800666666667,"bb_upper":20.71450146591503,"bb_lower":16.58064853408497,"atr_14":0.6047714285714277},"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":36,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.3,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"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":20.8782,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":20.88,"summary":"배당수익률 20.88%","metrics":[{"name":"배당수익률","value":20.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:04.708245+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Equity","issuer":"UBS","category":"Trading--Leveraged Equity","expense_ratio":0.0,"aum":7076160.0,"aum_display":"$7.1M","dividend_yield":19.88,"tracking_error":null,"holdings":[],"holdings_count":0,"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":17.427,"change_pct":-1.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-03","close":25.8548},{"date":"2020-06-04","close":25.9532},{"date":"2020-06-05","close":26.4957},{"date":"2020-06-08","close":28.1744},{"date":"2020-06-09","close":27.6201},{"date":"2020-06-10","close":26.3889},{"date":"2020-06-11","close":9.0029},{"date":"2020-06-12","close":9.5225},{"date":"2020-06-15","close":9.5566},{"date":"2020-06-16","close":9.799},{"date":"2020-06-17","close":9.4739},{"date":"2020-06-18","close":9.3231},{"date":"2020-06-19","close":9.3231},{"date":"2020-06-22","close":9.1435},{"date":"2020-06-23","close":9.0983},{"date":"2020-06-24","close":8.8513},{"date":"2020-06-25","close":8.8921},{"date":"2020-06-26","close":8.7597},{"date":"2020-06-29","close":8.8431},{"date":"2020-06-30","close":9.0451},{"date":"2020-07-01","close":9.0122},{"date":"2020-07-02","close":8.9841},{"date":"2020-07-06","close":8.986},{"date":"2020-07-07","close":8.6916},{"date":"2020-07-08","close":8.7398},{"date":"2020-07-09","close":8.4125},{"date":"2020-07-10","close":8.5764},{"date":"2020-07-13","close":8.6629},{"date":"2020-07-14","close":8.8217},{"date":"2020-07-15","close":9.1012},{"date":"2020-07-16","close":9.0733},{"date":"2020-07-17","close":9.0803},{"date":"2020-07-20","close":8.9848},{"date":"2020-07-21","close":9.1179},{"date":"2020-07-22","close":9.2856},{"date":"2020-07-23","close":9.2278},{"date":"2020-07-24","close":9.0329},{"date":"2020-07-27","close":8.9393},{"date":"2020-07-28","close":8.9743},{"date":"2020-07-29","close":9.0923},{"date":"2020-07-30","close":9.0985},{"date":"2020-07-31","close":9.1233},{"date":"2020-08-03","close":9.2472},{"date":"2020-08-04","close":9.3788},{"date":"2020-08-05","close":9.5904},{"date":"2020-08-06","close":9.5713},{"date":"2020-08-07","close":9.8237},{"date":"2020-08-10","close":10.1156},{"date":"2020-08-11","close":9.9623},{"date":"2020-08-12","close":10.0096},{"date":"2020-08-13","close":9.9339},{"date":"2020-08-14","close":9.8959},{"date":"2020-08-17","close":9.8237},{"date":"2020-08-18","close":9.6482},{"date":"2020-08-19","close":9.6024},{"date":"2020-08-20","close":9.5585},{"date":"2020-08-21","close":9.5216},{"date":"2020-08-24","close":9.8268},{"date":"2020-08-25","close":9.7379},{"date":"2020-08-26","close":9.548},{"date":"2020-08-27","close":9.5977},{"date":"2020-08-28","close":9.7717},{"date":"2020-08-31","close":9.7208},{"date":"2020-09-01","close":9.6676},{"date":"2020-09-02","close":9.7635},{"date":"2020-09-03","close":9.5356},{"date":"2020-09-04","close":9.503},{"date":"2020-09-08","close":9.5927},{"date":"2020-09-09","close":9.6758},{"date":"2020-09-10","close":9.6536},{"date":"2020-09-11","close":9.7561},{"date":"2020-09-14","close":9.8889},{"date":"2020-09-15","close":9.878},{"date":"2020-09-16","close":9.8745},{"date":"2020-09-17","close":9.8186},{"date":"2020-09-18","close":9.8008},{"date":"2020-09-21","close":9.6303},{"date":"2020-09-22","close":9.6529},{"date":"2020-09-23","close":9.3244},{"date":"2020-09-24","close":9.2534},{"date":"2020-09-25","close":9.5535},{"date":"2020-09-28","close":9.8749},{"date":"2020-09-29","close":9.6672},{"date":"2020-09-30","close":9.6769},{"date":"2020-10-01","close":9.9549},{"date":"2020-10-02","close":10.0733},{"date":"2020-10-05","close":10.0174},{"date":"2020-10-06","close":9.9289},{"date":"2020-10-07","close":9.9871},{"date":"2020-10-08","close":10.104},{"date":"2020-10-09","close":10.0643},{"date":"2020-10-12","close":9.8985},{"date":"2020-10-13","close":9.8439},{"date":"2020-10-14","close":9.8269},{"date":"2020-10-15","close":9.8115},{"date":"2020-10-16","close":9.7856},{"date":"2020-10-19","close":9.7856},{"date":"2020-10-20","close":9.5801},{"date":"2020-10-21","close":9.53},{"date":"2020-10-22","close":9.5502},{"date":"2020-10-23","close":9.6695},{"date":"2020-10-26","close":9.4616},{"date":"2020-10-27","close":9.4224},{"date":"2020-10-28","close":9.0611},{"date":"2020-10-29","close":9.1218},{"date":"2020-10-30","close":9.0296},{"date":"2020-11-02","close":9.3042},{"date":"2020-11-03","close":9.4911},{"date":"2020-11-04","close":9.5878},{"date":"2020-11-05","close":9.9551},{"date":"2020-11-06","close":9.9442},{"date":"2020-11-09","close":10.282},{"date":"2020-11-10","close":10.7099},{"date":"2020-11-11","close":10.7698},{"date":"2020-11-12","close":10.5603},{"date":"2020-11-13","close":10.8115},{"date":"2020-11-16","close":11.0716},{"date":"2020-11-17","close":11.1727},{"date":"2020-11-18","close":11.1444},{"date":"2020-11-19","close":11.3628},{"date":"2020-11-20","close":11.294},{"date":"2020-11-23","close":11.5529},{"date":"2020-11-24","close":11.8571},{"date":"2020-11-25","close":12.0695},{"date":"2020-11-27","close":12.08},{"date":"2020-11-30","close":11.7876},{"date":"2020-12-01","close":12.0092},{"date":"2020-12-02","close":12.0303},{"date":"2020-12-03","close":12.2487},{"date":"2020-12-04","close":12.3781},{"date":"2020-12-07","close":12.2042},{"date":"2020-12-08","close":13.0326},{"date":"2020-12-09","close":12.1031},{"date":"2020-12-10","close":12.0222},{"date":"2020-12-11","close":12.0707},{"date":"2020-12-14","close":12.0464},{"date":"2020-12-15","close":12.0756},{"date":"2020-12-16","close":12.095},{"date":"2020-12-17","close":12.0748},{"date":"2020-12-18","close":12.0019},{"date":"2020-12-21","close":11.8806},{"date":"2020-12-22","close":11.7107},{"date":"2020-12-23","close":11.8478},{"date":"2020-12-24","close":11.8244},{"date":"2020-12-28","close":11.8098},{"date":"2020-12-29","close":11.8725},{"date":"2020-12-30","close":11.8693},{"date":"2020-12-31","close":12.0424},{"date":"2021-01-04","close":11.8725},{"date":"2021-01-05","close":12.0869},{"date":"2021-01-06","close":12.313},{"date":"2021-01-07","close":12.277},{"date":"2021-01-08","close":12.4206},{"date":"2021-01-11","close":12.2471},{"date":"2021-01-12","close":12.273},{"date":"2021-01-13","close":12.3316},{"date":"2021-01-14","close":12.5464},{"date":"2021-01-15","close":12.6071},{"date":"2021-01-19","close":12.6636},{"date":"2021-01-20","close":12.7524},{"date":"2021-01-21","close":12.8348},{"date":"2021-01-22","close":12.7767},{"date":"2021-01-25","close":12.7227},{"date":"2021-01-26","close":12.8654},{"date":"2021-01-27","close":12.6724},{"date":"2021-01-28","close":12.577},{"date":"2021-01-29","close":12.3459},{"date":"2021-02-01","close":12.649},{"date":"2021-02-02","close":12.9964},{"date":"2021-02-03","close":13.1409},{"date":"2021-02-04","close":13.2497},{"date":"2021-02-05","close":13.5553},{"date":"2021-02-08","close":13.5595},{"date":"2021-02-09","close":13.3627},{"date":"2021-02-10","close":13.6901},{"date":"2021-02-11","close":13.6822},{"date":"2021-02-12","close":13.7646},{"date":"2021-02-16","close":13.8165},{"date":"2021-02-17","close":13.7805},{"date":"2021-02-18","close":13.822},{"date":"2021-02-19","close":13.8714},{"date":"2021-02-22","close":14.0288},{"date":"2021-02-23","close":13.8793},{"date":"2021-02-24","close":14.2448},{"date":"2021-02-25","close":14.0112},{"date":"2021-02-26","close":14.1916},{"date":"2021-03-01","close":14.4173},{"date":"2021-03-02","close":14.6869},{"date":"2021-03-03","close":14.8066},{"date":"2021-03-04","close":14.475},{"date":"2021-03-05","close":14.3528},{"date":"2021-03-08","close":14.5864},{"date":"2021-03-09","close":14.6982},{"date":"2021-03-10","close":14.918},{"date":"2021-03-11","close":15.0251},{"date":"2021-03-12","close":15.1746},{"date":"2021-03-15","close":15.4852},{"date":"2021-03-16","close":15.3676},{"date":"2021-03-17","close":15.3826},{"date":"2021-03-18","close":14.8887},{"date":"2021-03-19","close":15.126},{"date":"2021-03-22","close":15.1239},{"date":"2021-03-23","close":14.8815},{"date":"2021-03-24","close":14.7543},{"date":"2021-03-25","close":14.9544},{"date":"2021-03-26","close":15.1972},{"date":"2021-03-29","close":15.17},{"date":"2021-03-30","close":15.2474},{"date":"2021-03-31","close":15.1679},{"date":"2021-04-01","close":15.4978},{"date":"2021-04-05","close":15.7209},{"date":"2021-04-06","close":15.916},{"date":"2021-04-07","close":16.0788},{"date":"2021-04-08","close":16.1291},{"date":"2021-04-09","close":16.1893},{"date":"2021-04-12","close":16.2001},{"date":"2021-04-13","close":16.113},{"date":"2021-04-14","close":16.0229},{"date":"2021-04-15","close":16.1665},{"date":"2021-04-16","close":16.2303},{"date":"2021-04-19","close":16.1962},{"date":"2021-04-20","close":16.0919},{"date":"2021-04-21","close":16.245},{"date":"2021-04-22","close":16.1311},{"date":"2021-04-23","close":16.2312},{"date":"2021-04-26","close":16.2942},{"date":"2021-04-27","close":16.3834},{"date":"2021-04-28","close":16.4451},{"date":"2021-04-29","close":16.5689},{"date":"2021-04-30","close":16.3765},{"date":"2021-05-03","close":16.4054},{"date":"2021-05-04","close":16.2389},{"date":"2021-05-05","close":16.3567},{"date":"2021-05-06","close":16.276},{"date":"2021-05-07","close":16.3852},{"date":"2021-05-10","close":16.2247},{"date":"2021-05-11","close":15.9271},{"date":"2021-05-12","close":15.149},{"date":"2021-05-13","close":15.746},{"date":"2021-05-14","close":16.0893},{"date":"2021-05-17","close":16.2377},{"date":"2021-05-18","close":16.2898},{"date":"2021-05-19","close":16.3136},{"date":"2021-05-20","close":16.4119},{"date":"2021-05-21","close":16.4373},{"date":"2021-05-24","close":16.5365},{"date":"2021-05-25","close":16.2791},{"date":"2021-05-26","close":16.5072},{"date":"2021-05-27","close":16.7009},{"date":"2021-05-28","close":16.7634},{"date":"2021-06-01","close":17.061},{"date":"2021-06-02","close":17.1667},{"date":"2021-06-03","close":17.2361},{"date":"2021-06-04","close":17.2845},{"date":"2021-06-07","close":17.3845},{"date":"2021-06-08","close":17.5221},{"date":"2021-06-09","close":17.5523},{"date":"2021-06-10","close":17.3543},{"date":"2021-06-11","close":17.5579},{"date":"2021-06-14","close":17.626},{"date":"2021-06-15","close":17.3742},{"date":"2021-06-16","close":17.4906},{"date":"2021-06-17","close":17.1779},{"date":"2021-06-18","close":16.6724},{"date":"2021-06-21","close":17.0679},{"date":"2021-06-22","close":17.1072},{"date":"2021-06-23","close":17.1193},{"date":"2021-06-24","close":17.1947},{"date":"2021-06-25","close":17.0973},{"date":"2021-06-28","close":17.0649},{"date":"2021-06-29","close":16.8436},{"date":"2021-06-30","close":16.9058},{"date":"2021-07-01","close":17.0291},{"date":"2021-07-02","close":17.3073},{"date":"2021-07-06","close":17.3198},{"date":"2021-07-07","close":17.0882},{"date":"2021-07-08","close":16.9083},{"date":"2021-07-09","close":17.2504},{"date":"2021-07-12","close":17.4591},{"date":"2021-07-13","close":17.2791},{"date":"2021-07-14","close":17.1203},{"date":"2021-07-15","close":17.0265},{"date":"2021-07-16","close":16.9362},{"date":"2021-07-19","close":16.5161},{"date":"2021-07-20","close":16.9616},{"date":"2021-07-21","close":17.1457},{"date":"2021-07-22","close":17.0012},{"date":"2021-07-23","close":17.0212},{"date":"2021-07-26","close":17.1363},{"date":"2021-07-27","close":17.1016},{"date":"2021-07-28","close":17.1906},{"date":"2021-07-29","close":17.0732},{"date":"2021-07-30","close":16.9305},{"date":"2021-08-02","close":16.9763},{"date":"2021-08-03","close":16.8558},{"date":"2021-08-04","close":16.6783},{"date":"2021-08-05","close":17.006},{"date":"2021-08-06","close":17.1688},{"date":"2021-08-09","close":17.1399},{"date":"2021-08-10","close":17.3555},{"date":"2021-08-11","close":17.3987},{"date":"2021-08-12","close":17.5316},{"date":"2021-08-13","close":17.6241},{"date":"2021-08-16","close":17.5463},{"date":"2021-08-17","close":17.3489},{"date":"2021-08-18","close":17.191},{"date":"2021-08-19","close":16.5361},{"date":"2021-08-20","close":17.0149},{"date":"2021-08-23","close":17.0874},{"date":"2021-08-24","close":17.2377},{"date":"2021-08-25","close":17.392},{"date":"2021-08-26","close":17.2239},{"date":"2021-08-27","close":17.4725},{"date":"2021-08-30","close":17.2582},{"date":"2021-08-31","close":17.2662},{"date":"2021-09-01","close":17.3538},{"date":"2021-09-02","close":17.4729},{"date":"2021-09-03","close":17.5152},{"date":"2021-09-07","close":17.263},{"date":"2021-09-08","close":17.2084},{"date":"2021-09-09","close":17.3573},{"date":"2021-09-10","close":17.2528},{"date":"2021-09-13","close":17.2937},{"date":"2021-09-14","close":17.2364},{"date":"2021-09-15","close":17.496},{"date":"2021-09-16","close":17.263},{"date":"2021-09-17","close":17.1368},{"date":"2021-09-20","close":16.7824},{"date":"2021-09-21","close":17.0612},{"date":"2021-09-22","close":17.2853},{"date":"2021-09-23","close":17.356},{"date":"2021-09-24","close":17.3222},{"date":"2021-09-27","close":17.4084},{"date":"2021-09-28","close":17.2333},{"date":"2021-09-29","close":17.3955},{"date":"2021-09-30","close":17.2835},{"date":"2021-10-01","close":17.5218},{"date":"2021-10-04","close":17.4702},{"date":"2021-10-05","close":17.593},{"date":"2021-10-06","close":17.681},{"date":"2021-10-07","close":17.6428},{"date":"2021-10-08","close":17.8642},{"date":"2021-10-11","close":17.8024},{"date":"2021-10-12","close":17.9653},{"date":"2021-10-13","close":18.0773},{"date":"2021-10-14","close":18.0814},{"date":"2021-10-15","close":18.1135},{"date":"2021-10-18","close":18.1746},{"date":"2021-10-19","close":18.2755},{"date":"2021-10-20","close":18.3159},{"date":"2021-10-21","close":18.3747},{"date":"2021-10-22","close":18.4164},{"date":"2021-10-25","close":18.4178},{"date":"2021-10-26","close":18.3682},{"date":"2021-10-27","close":18.304},{"date":"2021-10-28","close":18.4761},{"date":"2021-10-29","close":18.3806},{"date":"2021-11-01","close":18.2879},{"date":"2021-11-02","close":18.176},{"date":"2021-11-03","close":18.1544},{"date":"2021-11-04","close":18.176},{"date":"2021-11-05","close":18.4563},{"date":"2021-11-08","close":18.6491},{"date":"2021-11-09","close":18.4118},{"date":"2021-11-10","close":18.3926},{"date":"2021-11-11","close":18.522},{"date":"2021-11-12","close":18.4531},{"date":"2021-11-15","close":18.298},{"date":"2021-11-16","close":18.309},{"date":"2021-11-17","close":18.248},{"date":"2021-11-18","close":18.2714},{"date":"2021-11-19","close":18.092},{"date":"2021-11-22","close":18.0906},{"date":"2021-11-23","close":18.1649},{"date":"2021-11-24","close":18.1805},{"date":"2021-11-26","close":17.8712},{"date":"2021-11-29","close":17.9171},{"date":"2021-11-30","close":17.6753},{"date":"2021-12-01","close":17.511},{"date":"2021-12-02","close":17.8455},{"date":"2021-12-03","close":17.7427},{"date":"2021-12-06","close":17.9942},{"date":"2021-12-07","close":18.0933},{"date":"2021-12-08","close":18.0672},{"date":"2021-12-09","close":17.9589},{"date":"2021-12-10","close":18.0585},{"date":"2021-12-13","close":17.8565},{"date":"2021-12-14","close":17.5325},{"date":"2021-12-15","close":17.6496},{"date":"2021-12-16","close":17.466},{"date":"2021-12-17","close":17.2893},{"date":"2021-12-20","close":17.1324},{"date":"2021-12-21","close":17.4573},{"date":"2021-12-22","close":17.7368},{"date":"2021-12-23","close":18.1048},{"date":"2021-12-27","close":18.1952},{"date":"2021-12-28","close":18.2558},{"date":"2021-12-29","close":18.2765},{"date":"2021-12-30","close":18.2466},{"date":"2021-12-31","close":18.3889},{"date":"2022-01-03","close":18.4697},{"date":"2022-01-04","close":18.6941},{"date":"2022-01-05","close":18.4435},{"date":"2022-01-06","close":18.4898},{"date":"2022-01-07","close":18.7514},{"date":"2022-01-10","close":18.7289},{"date":"2022-01-11","close":19.2138},{"date":"2022-01-12","close":19.4481},{"date":"2022-01-13","close":19.0689},{"date":"2022-01-14","close":18.9605},{"date":"2022-01-18","close":19.0239},{"date":"2022-01-19","close":18.9368},{"date":"2022-01-20","close":18.6499},{"date":"2022-01-21","close":18.1442},{"date":"2022-01-24","close":17.7872},{"date":"2022-01-25","close":18.3137},{"date":"2022-01-26","close":18.397},{"date":"2022-01-27","close":18.4714},{"date":"2022-01-28","close":18.47},{"date":"2022-01-31","close":18.9813},{"date":"2022-02-01","close":19.1707},{"date":"2022-02-02","close":19.2701},{"date":"2022-02-03","close":19.0869},{"date":"2022-02-04","close":19.218},{"date":"2022-02-07","close":19.4098},{"date":"2022-02-08","close":19.4614},{"date":"2022-02-09","close":19.362},{"date":"2022-02-10","close":19.2034},{"date":"2022-02-11","close":19.005},{"date":"2022-02-14","close":18.7753},{"date":"2022-02-15","close":18.8492},{"date":"2022-02-16","close":19.1513},{"date":"2022-02-17","close":18.9515},{"date":"2022-02-18","close":18.8904},{"date":"2022-02-22","close":18.6494},{"date":"2022-02-23","close":18.3857},{"date":"2022-02-24","close":18.2995},{"date":"2022-02-25","close":18.8724},{"date":"2022-02-28","close":18.8895},{"date":"2022-03-01","close":18.7796},{"date":"2022-03-02","close":19.255},{"date":"2022-03-03","close":19.2796},{"date":"2022-03-04","close":19.1281},{"date":"2022-03-07","close":18.2683},{"date":"2022-03-08","close":18.3232},{"date":"2022-03-09","close":18.5263},{"date":"2022-03-10","close":18.3838},{"date":"2022-03-11","close":18.2981},{"date":"2022-03-14","close":18.1177},{"date":"2022-03-15","close":18.1953},{"date":"2022-03-16","close":18.3118},{"date":"2022-03-17","close":18.7839},{"date":"2022-03-18","close":18.6915},{"date":"2022-03-21","close":18.978},{"date":"2022-03-22","close":19.1333},{"date":"2022-03-23","close":18.9354},{"date":"2022-03-24","close":18.986},{"date":"2022-03-25","close":19.2573},{"date":"2022-03-28","close":19.263},{"date":"2022-03-29","close":19.3961},{"date":"2022-03-30","close":19.3416},{"date":"2022-03-31","close":19.379},{"date":"2022-04-01","close":19.798},{"date":"2022-04-04","close":19.4813},{"date":"2022-04-05","close":19.4425},{"date":"2022-04-06","close":19.2356},{"date":"2022-04-07","close":19.2649},{"date":"2022-04-08","close":19.4813},{"date":"2022-04-11","close":19.3338},{"date":"2022-04-12","close":19.2352},{"date":"2022-04-13","close":19.6771},{"date":"2022-04-14","close":19.6366},{"date":"2022-04-18","close":19.7738},{"date":"2022-04-19","close":19.9359},{"date":"2022-04-20","close":20.118},{"date":"2022-04-21","close":19.9047},{"date":"2022-04-22","close":19.2796},{"date":"2022-04-25","close":19.2786},{"date":"2022-04-26","close":18.1287},{"date":"2022-04-27","close":18.5173},{"date":"2022-04-28","close":18.6995},{"date":"2022-04-29","close":18.0486},{"date":"2022-05-02","close":17.632},{"date":"2022-05-03","close":18.2258},{"date":"2022-05-04","close":18.6599},{"date":"2022-05-05","close":17.9402},{"date":"2022-05-06","close":18.157},{"date":"2022-05-09","close":17.0812},{"date":"2022-05-10","close":17.5051},{"date":"2022-05-11","close":17.2048},{"date":"2022-05-12","close":16.5397},{"date":"2022-05-13","close":17.0275},{"date":"2022-05-16","close":17.3703},{"date":"2022-05-17","close":17.5642},{"date":"2022-05-18","close":16.8146},{"date":"2022-05-19","close":16.4611},{"date":"2022-05-20","close":15.8414},{"date":"2022-05-23","close":16.1925},{"date":"2022-05-24","close":15.9884},{"date":"2022-05-25","close":16.5001},{"date":"2022-05-26","close":16.903},{"date":"2022-05-27","close":17.3854},{"date":"2022-05-31","close":17.1008},{"date":"2022-06-01","close":17.235},{"date":"2022-06-02","close":17.3557},{"date":"2022-06-03","close":17.1242},{"date":"2022-06-06","close":17.3361},{"date":"2022-06-07","close":17.3547},{"date":"2022-06-08","close":17.1095},{"date":"2022-06-09","close":16.7052},{"date":"2022-06-10","close":16.5812},{"date":"2022-06-13","close":15.233},{"date":"2022-06-14","close":15.2095},{"date":"2022-06-15","close":15.3106},{"date":"2022-06-16","close":14.249},{"date":"2022-06-17","close":14.5669},{"date":"2022-06-21","close":14.8589},{"date":"2022-06-22","close":14.8076},{"date":"2022-06-23","close":14.7188},{"date":"2022-06-24","close":15.2369},{"date":"2022-06-27","close":15.5128},{"date":"2022-06-28","close":15.3047},{"date":"2022-06-29","close":15.1099},{"date":"2022-06-30","close":15.1783},{"date":"2022-07-01","close":15.856},{"date":"2022-07-05","close":15.9244},{"date":"2022-07-06","close":15.731},{"date":"2022-07-07","close":15.9703},{"date":"2022-07-08","close":16.1817},{"date":"2022-07-11","close":15.8272},{"date":"2022-07-12","close":15.9981},{"date":"2022-07-13","close":15.8834},{"date":"2022-07-14","close":15.6055},{"date":"2022-07-15","close":15.862},{"date":"2022-07-18","close":15.9753},{"date":"2022-07-19","close":16.3278},{"date":"2022-07-20","close":16.4578},{"date":"2022-07-21","close":16.4304},{"date":"2022-07-22","close":16.3313},{"date":"2022-07-25","close":16.1399},{"date":"2022-07-26","close":16.3501},{"date":"2022-07-27","close":16.7016},{"date":"2022-07-28","close":17.0708},{"date":"2022-07-29","close":17.0074},{"date":"2022-08-01","close":17.206},{"date":"2022-08-02","close":17.0104},{"date":"2022-08-03","close":17.1963},{"date":"2022-08-04","close":17.1633},{"date":"2022-08-05","close":17.4548},{"date":"2022-08-08","close":17.7067},{"date":"2022-08-09","close":17.4894},{"date":"2022-08-10","close":17.7367},{"date":"2022-08-11","close":17.8987},{"date":"2022-08-12","close":18.1182},{"date":"2022-08-15","close":18.0013},{"date":"2022-08-16","close":18.1618},{"date":"2022-08-17","close":17.66},{"date":"2022-08-18","close":17.8632},{"date":"2022-08-19","close":17.4909},{"date":"2022-08-22","close":17.1267},{"date":"2022-08-23","close":17.4101},{"date":"2022-08-24","close":17.692},{"date":"2022-08-25","close":17.7103},{"date":"2022-08-26","close":17.3908},{"date":"2022-08-29","close":17.2877},{"date":"2022-08-30","close":16.7854},{"date":"2022-08-31","close":16.9368},{"date":"2022-09-01","close":16.4395},{"date":"2022-09-02","close":16.4548},{"date":"2022-09-06","close":16.2176},{"date":"2022-09-07","close":16.4786},{"date":"2022-09-08","close":16.6757},{"date":"2022-09-09","close":16.9952},{"date":"2022-09-12","close":17.079},{"date":"2022-09-13","close":16.5365},{"date":"2022-09-14","close":16.4507},{"date":"2022-09-15","close":16.5386},{"date":"2022-09-16","close":16.2744},{"date":"2022-09-19","close":16.2846},{"date":"2022-09-20","close":15.8509},{"date":"2022-09-21","close":15.7762},{"date":"2022-09-22","close":14.9717},{"date":"2022-09-23","close":14.4851},{"date":"2022-09-26","close":13.6003},{"date":"2022-09-27","close":13.7715},{"date":"2022-09-28","close":14.1966},{"date":"2022-09-29","close":13.0838},{"date":"2022-09-30","close":13.1645},{"date":"2022-10-03","close":13.5495},{"date":"2022-10-04","close":14.6532},{"date":"2022-10-05","close":14.3048},{"date":"2022-10-06","close":14.0163},{"date":"2022-10-07","close":13.8075},{"date":"2022-10-10","close":13.4693},{"date":"2022-10-11","close":13.4494},{"date":"2022-10-12","close":13.6575},{"date":"2022-10-13","close":14.056},{"date":"2022-10-14","close":13.9426},{"date":"2022-10-17","close":14.2209},{"date":"2022-10-18","close":14.4635},{"date":"2022-10-19","close":14.214},{"date":"2022-10-20","close":14.157},{"date":"2022-10-21","close":14.1421},{"date":"2022-10-24","close":14.4129},{"date":"2022-10-25","close":15.1626},{"date":"2022-10-26","close":15.2051},{"date":"2022-10-27","close":15.236},{"date":"2022-10-28","close":15.5238},{"date":"2022-10-31","close":15.4637},{"date":"2022-11-01","close":15.6089},{"date":"2022-11-02","close":15.3504},{"date":"2022-11-03","close":15.6068},{"date":"2022-11-04","close":15.909},{"date":"2022-11-07","close":16.3458},{"date":"2022-11-08","close":15.8872},{"date":"2022-11-09","close":15.6557},{"date":"2022-11-10","close":16.1244},{"date":"2022-11-11","close":16.3447},{"date":"2022-11-14","close":16.0952},{"date":"2022-11-15","close":16.3075},{"date":"2022-11-16","close":16.2761},{"date":"2022-11-17","close":16.2016},{"date":"2022-11-18","close":16.1612},{"date":"2022-11-21","close":16.1803},{"date":"2022-11-22","close":16.4889},{"date":"2022-11-23","close":16.5596},{"date":"2022-11-25","close":16.6841},{"date":"2022-11-28","close":16.1596},{"date":"2022-11-29","close":16.2356},{"date":"2022-11-30","close":16.4942},{"date":"2022-12-01","close":16.3452},{"date":"2022-12-02","close":16.317},{"date":"2022-12-05","close":15.935},{"date":"2022-12-06","close":15.4041},{"date":"2022-12-07","close":15.4083},{"date":"2022-12-08","close":15.5201},{"date":"2022-12-09","close":15.6339},{"date":"2022-12-12","close":15.6722},{"date":"2022-12-13","close":15.7632},{"date":"2022-12-14","close":15.5616},{"date":"2022-12-15","close":15.4142},{"date":"2022-12-16","close":15.1253},{"date":"2022-12-19","close":14.7167},{"date":"2022-12-20","close":14.9184},{"date":"2022-12-21","close":15.0647},{"date":"2022-12-22","close":14.9194},{"date":"2022-12-23","close":15.3328},{"date":"2022-12-27","close":15.2354},{"date":"2022-12-28","close":14.971},{"date":"2022-12-29","close":15.2908},{"date":"2022-12-30","close":15.1386},{"date":"2023-01-03","close":15.3562},{"date":"2023-01-04","close":15.7015},{"date":"2023-01-05","close":15.4988},{"date":"2023-01-06","close":15.5685},{"date":"2023-01-09","close":15.7164},{"date":"2023-01-10","close":15.8622},{"date":"2023-01-11","close":16.3458},{"date":"2023-01-12","close":16.7077},{"date":"2023-01-13","close":16.4526},{"date":"2023-01-17","close":16.6158},{"date":"2023-01-18","close":16.4681},{"date":"2023-01-19","close":16.2522},{"date":"2023-01-20","close":16.5201},{"date":"2023-01-23","close":16.8543},{"date":"2023-01-24","close":16.7442},{"date":"2023-01-25","close":16.685},{"date":"2023-01-26","close":16.9091},{"date":"2023-01-27","close":17.1349},{"date":"2023-01-30","close":16.7558},{"date":"2023-01-31","close":16.9169},{"date":"2023-02-01","close":17.2201},{"date":"2023-02-02","close":17.3734},{"date":"2023-02-03","close":17.3043},{"date":"2023-02-06","close":17.11},{"date":"2023-02-07","close":17.3391},{"date":"2023-02-08","close":17.0209},{"date":"2023-02-09","close":16.7182},{"date":"2023-02-10","close":16.9445},{"date":"2023-02-13","close":17.0724},{"date":"2023-02-14","close":17.0906},{"date":"2023-02-15","close":17.0973},{"date":"2023-02-16","close":17.1548},{"date":"2023-02-17","close":17.3452},{"date":"2023-02-21","close":16.7962},{"date":"2023-02-22","close":16.918},{"date":"2023-02-23","close":17.2544},{"date":"2023-02-24","close":17.2118},{"date":"2023-02-27","close":17.4304},{"date":"2023-02-28","close":17.2484},{"date":"2023-03-01","close":17.1399},{"date":"2023-03-02","close":17.2135},{"date":"2023-03-03","close":17.3485},{"date":"2023-03-06","close":17.41},{"date":"2023-03-07","close":17.0054},{"date":"2023-03-08","close":17.0242},{"date":"2023-03-09","close":15.9656},{"date":"2023-03-10","close":14.7791},{"date":"2023-03-13","close":14.6568},{"date":"2023-03-14","close":15.239},{"date":"2023-03-15","close":14.8134},{"date":"2023-03-16","close":15.234},{"date":"2023-03-17","close":14.8062},{"date":"2023-03-20","close":14.908},{"date":"2023-03-21","close":15.5245},{"date":"2023-03-22","close":15.1371},{"date":"2023-03-23","close":14.9866},{"date":"2023-03-24","close":15.2412},{"date":"2023-03-27","close":15.5638},{"date":"2023-03-28","close":15.5444},{"date":"2023-03-29","close":15.7016},{"date":"2023-03-30","close":15.8294},{"date":"2023-03-31","close":15.9717},{"date":"2023-04-03","close":15.9346},{"date":"2023-04-04","close":15.6845},{"date":"2023-04-05","close":15.4576},{"date":"2023-04-06","close":15.654},{"date":"2023-04-10","close":15.4338},{"date":"2023-04-11","close":15.6286},{"date":"2023-04-12","close":15.8298},{"date":"2023-04-13","close":16.1905},{"date":"2023-04-14","close":16.031},{"date":"2023-04-17","close":16.2443},{"date":"2023-04-18","close":15.8986},{"date":"2023-04-19","close":16.1321},{"date":"2023-04-20","close":15.8552},{"date":"2023-04-21","close":15.9373},{"date":"2023-04-24","close":16.105},{"date":"2023-04-25","close":15.7696},{"date":"2023-04-26","close":15.5505},{"date":"2023-04-27","close":15.9697},{"date":"2023-04-28","close":16.1761},{"date":"2023-05-01","close":15.9784},{"date":"2023-05-02","close":15.4938},{"date":"2023-05-03","close":15.5389},{"date":"2023-05-04","close":15.0064},{"date":"2023-05-05","close":15.6956},{"date":"2023-05-08","close":15.9072},{"date":"2023-05-09","close":15.691},{"date":"2023-05-10","close":15.8373},{"date":"2023-05-11","close":15.7488},{"date":"2023-05-12","close":15.6881},{"date":"2023-05-15","close":15.8604},{"date":"2023-05-16","close":15.6268},{"date":"2023-05-17","close":15.9471},{"date":"2023-05-18","close":16.0882},{"date":"2023-05-19","close":16.2738},{"date":"2023-05-22","close":16.2854},{"date":"2023-05-23","close":16.3166},{"date":"2023-05-24","close":16.194},{"date":"2023-05-25","close":16.1194},{"date":"2023-05-26","close":16.3599},{"date":"2023-05-30","close":16.4548},{"date":"2023-05-31","close":16.3576},{"date":"2023-06-01","close":16.6432},{"date":"2023-06-02","close":16.7855},{"date":"2023-06-05","close":16.8485},{"date":"2023-06-06","close":16.9399},{"date":"2023-06-07","close":17.1312},{"date":"2023-06-08","close":17.1393},{"date":"2023-06-09","close":17.0757},{"date":"2023-06-12","close":17.1006},{"date":"2023-06-13","close":17.1798},{"date":"2023-06-14","close":17.0185},{"date":"2023-06-15","close":17.196},{"date":"2023-06-16","close":17.1289},{"date":"2023-06-20","close":17.0809},{"date":"2023-06-21","close":17.0665},{"date":"2023-06-22","close":16.7774},{"date":"2023-06-23","close":16.5692},{"date":"2023-06-26","close":16.7895},{"date":"2023-06-27","close":16.9693},{"date":"2023-06-28","close":17.1659},{"date":"2023-06-29","close":17.4411},{"date":"2023-06-30","close":17.4452},{"date":"2023-07-03","close":17.5388},{"date":"2023-07-05","close":17.5666},{"date":"2023-07-06","close":17.481},{"date":"2023-07-07","close":17.7065},{"date":"2023-07-10","close":17.7198},{"date":"2023-07-11","close":17.8886},{"date":"2023-07-12","close":18.0546},{"date":"2023-07-13","close":18.063},{"date":"2023-07-14","close":18.117},{"date":"2023-07-17","close":18.3195},{"date":"2023-07-18","close":18.5766},{"date":"2023-07-19","close":18.6114},{"date":"2023-07-20","close":18.3958},{"date":"2023-07-21","close":18.4775},{"date":"2023-07-24","close":18.7111},{"date":"2023-07-25","close":18.5712},{"date":"2023-07-26","close":18.9226},{"date":"2023-07-27","close":18.7832},{"date":"2023-07-28","close":18.8943},{"date":"2023-07-31","close":18.8619},{"date":"2023-08-01","close":18.7598},{"date":"2023-08-02","close":18.7916},{"date":"2023-08-03","close":18.7273},{"date":"2023-08-04","close":19.0289},{"date":"2023-08-07","close":19.1226},{"date":"2023-08-08","close":19.0199},{"date":"2023-08-09","close":19.0439},{"date":"2023-08-10","close":18.8997},{"date":"2023-08-11","close":18.812},{"date":"2023-08-14","close":18.8385},{"date":"2023-08-15","close":18.5808},{"date":"2023-08-16","close":18.5543},{"date":"2023-08-17","close":18.2552},{"date":"2023-08-18","close":18.466},{"date":"2023-08-21","close":18.4829},{"date":"2023-08-22","close":18.099},{"date":"2023-08-23","close":18.3129},{"date":"2023-08-24","close":18.3069},{"date":"2023-08-25","close":18.3723},{"date":"2023-08-28","close":18.5393},{"date":"2023-08-29","close":18.6847},{"date":"2023-08-30","close":18.8048},{"date":"2023-08-31","close":18.7796},{"date":"2023-09-01","close":18.8805},{"date":"2023-09-05","close":18.5357},{"date":"2023-09-06","close":18.275},{"date":"2023-09-07","close":18.4138},{"date":"2023-09-08","close":18.6246},{"date":"2023-09-11","close":18.7568},{"date":"2023-09-12","close":18.7376},{"date":"2023-09-13","close":18.8643},{"date":"2023-09-14","close":19.0043},{"date":"2023-09-15","close":19.0661},{"date":"2023-09-18","close":19.2433},{"date":"2023-09-19","close":19.289},{"date":"2023-09-20","close":19.2253},{"date":"2023-09-21","close":18.8199},{"date":"2023-09-22","close":19.0127},{"date":"2023-09-25","close":19.1544},{"date":"2023-09-26","close":18.794},{"date":"2023-09-27","close":18.9454},{"date":"2023-09-28","close":19.2614},{"date":"2023-09-29","close":19.1743},{"date":"2023-10-02","close":18.594},{"date":"2023-10-03","close":18.12},{"date":"2023-10-04","close":18.1098},{"date":"2023-10-05","close":18.2852},{"date":"2023-10-06","close":18.3027},{"date":"2023-10-09","close":18.5135},{"date":"2023-10-10","close":18.5519},{"date":"2023-10-11","close":18.6396},{"date":"2023-10-12","close":18.4707},{"date":"2023-10-13","close":18.5821},{"date":"2023-10-16","close":19.0327},{"date":"2023-10-17","close":18.9006},{"date":"2023-10-18","close":18.6071},{"date":"2023-10-19","close":18.169},{"date":"2023-10-20","close":17.9618},{"date":"2023-10-23","close":17.6789},{"date":"2023-10-24","close":17.9312},{"date":"2023-10-25","close":17.6733},{"date":"2023-10-26","close":17.7134},{"date":"2023-10-27","close":17.3234},{"date":"2023-10-30","close":17.6583},{"date":"2023-10-31","close":17.7785},{"date":"2023-11-01","close":18.1853},{"date":"2023-11-02","close":18.7586},{"date":"2023-11-03","close":19.0571},{"date":"2023-11-06","close":18.8925},{"date":"2023-11-07","close":18.8011},{"date":"2023-11-08","close":18.7567},{"date":"2023-11-09","close":18.9081},{"date":"2023-11-10","close":19.0214},{"date":"2023-11-13","close":19.0089},{"date":"2023-11-14","close":19.3575},{"date":"2023-11-15","close":19.3957},{"date":"2023-11-16","close":19.1791},{"date":"2023-11-17","close":19.2643},{"date":"2023-11-20","close":19.3944},{"date":"2023-11-21","close":19.3569},{"date":"2023-11-22","close":19.4408},{"date":"2023-11-24","close":19.581},{"date":"2023-11-27","close":19.4996},{"date":"2023-11-28","close":19.3932},{"date":"2023-11-29","close":19.3218},{"date":"2023-11-30","close":19.3982},{"date":"2023-12-01","close":19.519},{"date":"2023-12-04","close":19.5271},{"date":"2023-12-05","close":19.37},{"date":"2023-12-06","close":19.3181},{"date":"2023-12-07","close":19.5559},{"date":"2023-12-08","close":19.7875},{"date":"2023-12-11","close":19.6899},{"date":"2023-12-12","close":19.8507},{"date":"2023-12-13","close":20.0967},{"date":"2023-12-14","close":20.2481},{"date":"2023-12-15","close":20.1661},{"date":"2023-12-18","close":20.307},{"date":"2023-12-19","close":20.4578},{"date":"2023-12-20","close":20.24},{"date":"2023-12-21","close":20.2919},{"date":"2023-12-22","close":20.4121},{"date":"2023-12-26","close":20.5905},{"date":"2023-12-27","close":20.6731},{"date":"2023-12-28","close":20.715},{"date":"2023-12-29","close":20.4878},{"date":"2024-01-02","close":20.5448},{"date":"2024-01-03","close":20.4991},{"date":"2024-01-04","close":21.15},{"date":"2024-01-05","close":21.1287},{"date":"2024-01-08","close":21.2595},{"date":"2024-01-09","close":21.135},{"date":"2024-01-10","close":21.2026},{"date":"2024-01-11","close":21.0511},{"date":"2024-01-12","close":21.0959},{"date":"2024-01-16","close":20.7624},{"date":"2024-01-17","close":20.7741},{"date":"2024-01-18","close":20.9168},{"date":"2024-01-19","close":20.9668},{"date":"2024-01-22","close":21.2159},{"date":"2024-01-23","close":21.2529},{"date":"2024-01-24","close":21.1199},{"date":"2024-01-25","close":21.2581},{"date":"2024-01-26","close":21.4086},{"date":"2024-01-29","close":21.3081},{"date":"2024-01-30","close":21.4223},{"date":"2024-01-31","close":20.8824},{"date":"2024-02-01","close":20.5457},{"date":"2024-02-02","close":20.7111},{"date":"2024-02-05","close":20.4724},{"date":"2024-02-06","close":20.2842},{"date":"2024-02-07","close":20.4114},{"date":"2024-02-08","close":20.3277},{"date":"2024-02-09","close":20.2842},{"date":"2024-02-12","close":20.5522},{"date":"2024-02-13","close":20.3335},{"date":"2024-02-14","close":20.4185},{"date":"2024-02-15","close":20.826},{"date":"2024-02-16","close":20.9447},{"date":"2024-02-20","close":20.839},{"date":"2024-02-21","close":20.8545},{"date":"2024-02-22","close":21.0193},{"date":"2024-02-23","close":21.0797},{"date":"2024-02-26","close":21.007},{"date":"2024-02-27","close":21.0894},{"date":"2024-02-28","close":20.7896},{"date":"2024-02-29","close":20.8746},{"date":"2024-03-01","close":20.8279},{"date":"2024-03-04","close":20.885},{"date":"2024-03-05","close":20.7267},{"date":"2024-03-06","close":20.994},{"date":"2024-03-07","close":21.0258},{"date":"2024-03-08","close":21.1108},{"date":"2024-03-11","close":21.1809},{"date":"2024-03-12","close":21.3781},{"date":"2024-03-13","close":21.3399},{"date":"2024-03-14","close":20.8383},{"date":"2024-03-15","close":21.0738},{"date":"2024-03-18","close":20.9233},{"date":"2024-03-19","close":20.9181},{"date":"2024-03-20","close":21.0343},{"date":"2024-03-21","close":21.1945},{"date":"2024-03-22","close":21.1244},{"date":"2024-03-25","close":21.26},{"date":"2024-03-26","close":21.456},{"date":"2024-03-27","close":21.6948},{"date":"2024-03-28","close":21.9465},{"date":"2024-04-01","close":21.626},{"date":"2024-04-02","close":21.6286},{"date":"2024-04-03","close":21.6883},{"date":"2024-04-04","close":21.4625},{"date":"2024-04-05","close":21.6993},{"date":"2024-04-08","close":21.7441},{"date":"2024-04-09","close":21.7863},{"date":"2024-04-10","close":21.7266},{"date":"2024-04-11","close":21.7225},{"date":"2024-04-12","close":21.4034},{"date":"2024-04-15","close":21.2685},{"date":"2024-04-16","close":21.3151},{"date":"2024-04-17","close":21.5073},{"date":"2024-04-18","close":21.6652},{"date":"2024-04-19","close":21.8851},{"date":"2024-04-22","close":22.1421},{"date":"2024-04-23","close":22.3169},{"date":"2024-04-24","close":22.3735},{"date":"2024-04-25","close":22.1415},{"date":"2024-04-26","close":22.4336},{"date":"2024-04-29","close":22.5793},{"date":"2024-04-30","close":22.2561},{"date":"2024-05-01","close":22.5503},{"date":"2024-05-02","close":22.2298},{"date":"2024-05-03","close":22.3951},{"date":"2024-05-06","close":22.7527},{"date":"2024-05-07","close":22.669},{"date":"2024-05-08","close":22.5928},{"date":"2024-05-09","close":22.8511},{"date":"2024-05-10","close":22.9847},{"date":"2024-05-13","close":22.8417},{"date":"2024-05-14","close":23.0771},{"date":"2024-05-15","close":22.8404},{"date":"2024-05-16","close":22.7473},{"date":"2024-05-17","close":22.8586},{"date":"2024-05-20","close":22.9166},{"date":"2024-05-21","close":22.9996},{"date":"2024-05-22","close":22.7257},{"date":"2024-05-23","close":22.503},{"date":"2024-05-24","close":22.8161},{"date":"2024-05-28","close":22.7891},{"date":"2024-05-29","close":22.7945},{"date":"2024-05-30","close":23.0178},{"date":"2024-05-31","close":23.3214},{"date":"2024-06-03","close":23.465},{"date":"2024-06-04","close":23.2296},{"date":"2024-06-05","close":23.2337},{"date":"2024-06-06","close":23.1264},{"date":"2024-06-07","close":23.2384},{"date":"2024-06-10","close":23.1304},{"date":"2024-06-11","close":22.9517},{"date":"2024-06-12","close":23.0711},{"date":"2024-06-13","close":22.7985},{"date":"2024-06-14","close":22.7378},{"date":"2024-06-17","close":22.7864},{"date":"2024-06-18","close":22.7466},{"date":"2024-06-20","close":22.8147},{"date":"2024-06-21","close":22.7796},{"date":"2024-06-24","close":22.9692},{"date":"2024-06-25","close":22.8458},{"date":"2024-06-26","close":22.8559},{"date":"2024-06-27","close":23.0468},{"date":"2024-06-28","close":22.9921},{"date":"2024-07-01","close":22.9463},{"date":"2024-07-02","close":23.2829},{"date":"2024-07-03","close":23.4738},{"date":"2024-07-05","close":23.5608},{"date":"2024-07-08","close":23.6202},{"date":"2024-07-09","close":23.3551},{"date":"2024-07-10","close":23.5905},{"date":"2024-07-11","close":23.6539},{"date":"2024-07-12","close":23.658},{"date":"2024-07-15","close":23.6034},{"date":"2024-07-16","close":23.5328},{"date":"2024-07-17","close":23.4838},{"date":"2024-07-18","close":23.1165},{"date":"2024-07-19","close":22.8927},{"date":"2024-07-22","close":23.1662},{"date":"2024-07-23","close":22.9682},{"date":"2024-07-24","close":22.5996},{"date":"2024-07-25","close":22.6108},{"date":"2024-07-26","close":22.9388},{"date":"2024-07-29","close":22.8381},{"date":"2024-07-30","close":23.09},{"date":"2024-07-31","close":22.8367},{"date":"2024-08-01","close":22.5688},{"date":"2024-08-02","close":21.4796},{"date":"2024-08-05","close":20.4345},{"date":"2024-08-06","close":21.1361},{"date":"2024-08-07","close":20.8745},{"date":"2024-08-08","close":21.0494},{"date":"2024-08-09","close":20.9794},{"date":"2024-08-12","close":20.9444},{"date":"2024-08-13","close":20.8248},{"date":"2024-08-14","close":21.0039},{"date":"2024-08-15","close":21.3516},{"date":"2024-08-16","close":21.4719},{"date":"2024-08-19","close":21.6041},{"date":"2024-08-20","close":21.4383},{"date":"2024-08-21","close":21.5915},{"date":"2024-08-22","close":21.6251},{"date":"2024-08-23","close":21.8021},{"date":"2024-08-26","close":21.9588},{"date":"2024-08-27","close":21.9203},{"date":"2024-08-28","close":22.0078},{"date":"2024-08-29","close":21.9378},{"date":"2024-08-30","close":22.1742},{"date":"2024-09-03","close":21.9812},{"date":"2024-09-04","close":22.1057},{"date":"2024-09-05","close":21.9602},{"date":"2024-09-06","close":21.6083},{"date":"2024-09-09","close":21.3292},{"date":"2024-09-10","close":21.5118},{"date":"2024-09-11","close":21.5894},{"date":"2024-09-12","close":21.8776},{"date":"2024-09-13","close":22.1624},{"date":"2024-09-16","close":22.2169},{"date":"2024-09-17","close":21.9742},{"date":"2024-09-18","close":22.1071},{"date":"2024-09-19","close":22.3687},{"date":"2024-09-20","close":22.2197},{"date":"2024-09-23","close":22.2932},{"date":"2024-09-24","close":22.2393},{"date":"2024-09-25","close":21.9021},{"date":"2024-09-26","close":22.0707},{"date":"2024-09-27","close":22.3519},{"date":"2024-09-30","close":22.3281},{"date":"2024-10-01","close":22.0742},{"date":"2024-10-02","close":22.1428},{"date":"2024-10-03","close":21.9203},{"date":"2024-10-04","close":22.5408},{"date":"2024-10-07","close":22.4093},{"date":"2024-10-08","close":22.3764},{"date":"2024-10-09","close":22.3037},{"date":"2024-10-10","close":22.4534},{"date":"2024-10-11","close":22.4621},{"date":"2024-10-14","close":22.5582},{"date":"2024-10-15","close":22.6207},{"date":"2024-10-16","close":22.9788},{"date":"2024-10-17","close":22.9409},{"date":"2024-10-18","close":23.3237},{"date":"2024-10-21","close":23.1738},{"date":"2024-10-22","close":22.8987},{"date":"2024-10-23","close":22.743},{"date":"2024-10-24","close":23.0021},{"date":"2024-10-25","close":22.8609},{"date":"2024-10-28","close":23.093},{"date":"2024-10-29","close":22.6484},{"date":"2024-10-30","close":22.5371},{"date":"2024-10-31","close":22.3755},{"date":"2024-11-01","close":22.0487},{"date":"2024-11-04","close":21.5757},{"date":"2024-11-05","close":21.7555},{"date":"2024-11-06","close":22.4534},{"date":"2024-11-07","close":22.516},{"date":"2024-11-08","close":22.7976},{"date":"2024-11-11","close":22.4548},{"date":"2024-11-12","close":22.243},{"date":"2024-11-13","close":22.4184},{"date":"2024-11-14","close":22.8325},{"date":"2024-11-15","close":22.5232},{"date":"2024-11-18","close":22.6011},{"date":"2024-11-19","close":22.7918},{"date":"2024-11-20","close":22.7132},{"date":"2024-11-21","close":22.6717},{"date":"2024-11-22","close":23.0567},{"date":"2024-11-25","close":23.2124},{"date":"2024-11-26","close":23.2},{"date":"2024-11-27","close":23.3419},{"date":"2024-11-29","close":23.6774},{"date":"2024-12-02","close":23.4693},{"date":"2024-12-03","close":23.4074},{"date":"2024-12-04","close":23.4518},{"date":"2024-12-05","close":23.3536},{"date":"2024-12-06","close":23.4751},{"date":"2024-12-09","close":23.4271},{"date":"2024-12-10","close":23.4191},{"date":"2024-12-11","close":23.3776},{"date":"2024-12-12","close":23.3507},{"date":"2024-12-13","close":23.379},{"date":"2024-12-16","close":23.0756},{"date":"2024-12-17","close":22.9701},{"date":"2024-12-18","close":22.4337},{"date":"2024-12-19","close":23.1054},{"date":"2024-12-20","close":22.9984},{"date":"2024-12-23","close":23.0552},{"date":"2024-12-24","close":23.4554},{"date":"2024-12-26","close":23.5799},{"date":"2024-12-27","close":23.6024},{"date":"2024-12-30","close":23.6017},{"date":"2024-12-31","close":23.6279},{"date":"2025-01-02","close":23.9503},{"date":"2025-01-03","close":23.9234},{"date":"2025-01-06","close":23.5886},{"date":"2025-01-07","close":23.4402},{"date":"2025-01-08","close":23.307},{"date":"2025-01-10","close":23.0698},{"date":"2025-01-13","close":23.2825},{"date":"2025-01-14","close":23.7198},{"date":"2025-01-15","close":23.8966},{"date":"2025-01-16","close":24.307},{"date":"2025-01-17","close":24.3871},{"date":"2025-01-21","close":24.686},{"date":"2025-01-22","close":24.5459},{"date":"2025-01-23","close":24.6777},{"date":"2025-01-24","close":24.7871},{"date":"2025-01-27","close":24.7863},{"date":"2025-01-28","close":25.0215},{"date":"2025-01-29","close":24.5377},{"date":"2025-01-30","close":24.9743},{"date":"2025-01-31","close":25.2379},{"date":"2025-02-03","close":24.2209},{"date":"2025-02-04","close":24.2209},{"date":"2025-02-05","close":24.8852},{"date":"2025-02-06","close":24.7549},{"date":"2025-02-07","close":24.7354},{"date":"2025-02-10","close":24.7002},{"date":"2025-02-11","close":24.811},{"date":"2025-02-12","close":25.0507},{"date":"2025-02-13","close":25.232},{"date":"2025-02-14","close":25.5121},{"date":"2025-02-18","close":25.8206},{"date":"2025-02-19","close":26.0438},{"date":"2025-02-20","close":25.8775},{"date":"2025-02-21","close":25.7667},{"date":"2025-02-24","close":25.5158},{"date":"2025-02-25","close":25.3802},{"date":"2025-02-26","close":25.0515},{"date":"2025-02-27","close":24.9062},{"date":"2025-02-28","close":25.4716},{"date":"2025-03-03","close":25.1308},{"date":"2025-03-04","close":24.5242},{"date":"2025-03-05","close":24.1565},{"date":"2025-03-06","close":23.7183},{"date":"2025-03-07","close":24.4815},{"date":"2025-03-10","close":24.0142},{"date":"2025-03-11","close":23.1783},{"date":"2025-03-12","close":24.0037},{"date":"2025-03-13","close":22.5994},{"date":"2025-03-14","close":23.1716},{"date":"2025-03-17","close":23.6037},{"date":"2025-03-18","close":23.779},{"date":"2025-03-19","close":23.782},{"date":"2025-03-20","close":23.8479},{"date":"2025-03-21","close":23.8824},{"date":"2025-03-24","close":23.5393},{"date":"2025-03-25","close":24.328},{"date":"2025-03-26","close":24.2741},{"date":"2025-03-27","close":24.328},{"date":"2025-03-28","close":23.9483},{"date":"2025-03-31","close":23.8022},{"date":"2025-04-01","close":24.0381},{"date":"2025-04-02","close":23.9018},{"date":"2025-04-03","close":23.1192},{"date":"2025-04-04","close":20.7076},{"date":"2025-04-07","close":19.4651},{"date":"2025-04-08","close":18.4974},{"date":"2025-04-09","close":20.8461},{"date":"2025-04-10","close":19.4988},{"date":"2025-04-11","close":19.6183},{"date":"2025-04-14","close":20.0341},{"date":"2025-04-15","close":20.4499},{"date":"2025-04-16","close":20.2189},{"date":"2025-04-17","close":20.7621},{"date":"2025-04-21","close":20.0962},{"date":"2025-04-22","close":20.6132},{"date":"2025-04-23","close":21.1405},{"date":"2025-04-24","close":21.4878},{"date":"2025-04-25","close":21.6662},{"date":"2025-04-28","close":21.8653},{"date":"2025-04-29","close":21.4368},{"date":"2025-04-30","close":21.1962},{"date":"2025-05-01","close":20.7103},{"date":"2025-05-02","close":21.2679},{"date":"2025-05-05","close":20.7693},{"date":"2025-05-06","close":20.9039},{"date":"2025-05-07","close":20.7916},{"date":"2025-05-08","close":21.1468},{"date":"2025-05-09","close":21.1421},{"date":"2025-05-12","close":22.0143},{"date":"2025-05-13","close":22.3688},{"date":"2025-05-14","close":22.2971},{"date":"2025-05-15","close":22.2923},{"date":"2025-05-16","close":22.6714},{"date":"2025-05-19","close":22.8491},{"date":"2025-05-20","close":22.8993},{"date":"2025-05-21","close":22.0653},{"date":"2025-05-22","close":21.9808},{"date":"2025-05-23","close":22.0764},{"date":"2025-05-27","close":22.6483},{"date":"2025-05-28","close":22.6452},{"date":"2025-05-29","close":22.6977},{"date":"2025-05-30","close":22.7766},{"date":"2025-06-02","close":22.4508},{"date":"2025-06-03","close":22.5743},{"date":"2025-06-04","close":22.4659},{"date":"2025-06-05","close":22.407},{"date":"2025-06-06","close":22.7447},{"date":"2025-06-09","close":22.9391},{"date":"2025-06-10","close":22.9885},{"date":"2025-06-11","close":22.9423},{"date":"2025-06-12","close":22.9176},{"date":"2025-06-13","close":22.5591},{"date":"2025-06-16","close":22.3034},{"date":"2025-06-17","close":22.3616},{"date":"2025-06-18","close":22.6499},{"date":"2025-06-20","close":22.5623},{"date":"2025-06-23","close":22.2596},{"date":"2025-06-24","close":22.4858},{"date":"2025-06-25","close":22.4627},{"date":"2025-06-26","close":22.8108},{"date":"2025-06-27","close":22.7885},{"date":"2025-06-30","close":23.0108},{"date":"2025-07-01","close":23.1032},{"date":"2025-07-02","close":23.4027},{"date":"2025-07-03","close":23.6815},{"date":"2025-07-07","close":23.4202},{"date":"2025-07-08","close":23.605},{"date":"2025-07-09","close":23.644},{"date":"2025-07-10","close":24.0288},{"date":"2025-07-11","close":24.2231},{"date":"2025-07-14","close":24.3215},{"date":"2025-07-15","close":24.2669},{"date":"2025-07-16","close":24.614},{"date":"2025-07-17","close":24.9455},{"date":"2025-07-18","close":24.7322},{"date":"2025-07-21","close":24.2496},{"date":"2025-07-22","close":24.4975},{"date":"2025-07-23","close":24.7174},{"date":"2025-07-24","close":24.5868},{"date":"2025-07-25","close":24.6298},{"date":"2025-07-28","close":24.0587},{"date":"2025-07-29","close":23.9173},{"date":"2025-07-30","close":23.6116},{"date":"2025-07-31","close":23.4793},{"date":"2025-08-01","close":23.1023},{"date":"2025-08-04","close":23.0073},{"date":"2025-08-05","close":23.1251},{"date":"2025-08-06","close":23.1097},{"date":"2025-08-07","close":22.7537},{"date":"2025-08-08","close":23.1466},{"date":"2025-08-11","close":22.9791},{"date":"2025-08-12","close":23.1998},{"date":"2025-08-13","close":23.4636},{"date":"2025-08-14","close":23.2869},{"date":"2025-08-15","close":22.9544},{"date":"2025-08-18","close":22.9895},{"date":"2025-08-19","close":23.0843},{"date":"2025-08-20","close":23.0426},{"date":"2025-08-21","close":22.9458},{"date":"2025-08-22","close":23.14},{"date":"2025-08-25","close":22.8432},{"date":"2025-08-26","close":23.0801},{"date":"2025-08-27","close":23.2185},{"date":"2025-08-28","close":23.2738},{"date":"2025-08-29","close":23.5511},{"date":"2025-09-02","close":23.2878},{"date":"2025-09-03","close":23.2127},{"date":"2025-09-04","close":23.3617},{"date":"2025-09-05","close":23.342},{"date":"2025-09-08","close":23.3633},{"date":"2025-09-09","close":23.1105},{"date":"2025-09-10","close":23.032},{"date":"2025-09-11","close":23.2132},{"date":"2025-09-12","close":23.0476},{"date":"2025-09-15","close":22.2549},{"date":"2025-09-16","close":22.2408},{"date":"2025-09-17","close":22.2545},{"date":"2025-09-18","close":22.4684},{"date":"2025-09-19","close":22.5727},{"date":"2025-09-22","close":21.8545},{"date":"2025-09-23","close":21.6907},{"date":"2025-09-24","close":21.2886},{"date":"2025-09-25","close":21.5434},{"date":"2025-09-26","close":21.349},{"date":"2025-09-29","close":21.0962},{"date":"2025-09-30","close":21.1476},{"date":"2025-10-01","close":20.6806},{"date":"2025-10-02","close":21.1984},{"date":"2025-10-03","close":20.8773},{"date":"2025-10-06","close":20.6479},{"date":"2025-10-07","close":20.2581},{"date":"2025-10-08","close":20.113},{"date":"2025-10-09","close":19.4516},{"date":"2025-10-10","close":19.0473},{"date":"2025-10-13","close":19.9588},{"date":"2025-10-14","close":20.4777},{"date":"2025-10-15","close":20.4916},{"date":"2025-10-16","close":19.8574},{"date":"2025-10-17","close":20.0632},{"date":"2025-10-20","close":20.2032},{"date":"2025-10-21","close":20.6263},{"date":"2025-10-22","close":20.4919},{"date":"2025-10-23","close":20.6739},{"date":"2025-10-24","close":20.8112},{"date":"2025-10-27","close":21.2099},{"date":"2025-10-28","close":21.3251},{"date":"2025-10-29","close":21.0184},{"date":"2025-10-30","close":20.5421},{"date":"2025-10-31","close":21.2347},{"date":"2025-11-03","close":20.8703},{"date":"2025-11-04","close":20.615},{"date":"2025-11-05","close":20.5642},{"date":"2025-11-06","close":20.2075},{"date":"2025-11-07","close":20.4474},{"date":"2025-11-10","close":20.4842},{"date":"2025-11-11","close":20.6419},{"date":"2025-11-12","close":20.8131},{"date":"2025-11-13","close":20.5555},{"date":"2025-11-14","close":20.5021},{"date":"2025-11-17","close":19.8693},{"date":"2025-11-18","close":19.7922},{"date":"2025-11-19","close":19.8394},{"date":"2025-11-20","close":19.725},{"date":"2025-11-21","close":20.2411},{"date":"2025-11-24","close":20.4986},{"date":"2025-11-25","close":20.8351},{"date":"2025-11-26","close":21.0945},{"date":"2025-11-28","close":21.2534},{"date":"2025-12-01","close":21.0861},{"date":"2025-12-02","close":21.235},{"date":"2025-12-03","close":21.5867},{"date":"2025-12-04","close":21.6773},{"date":"2025-12-05","close":21.8006},{"date":"2025-12-08","close":21.8615},{"date":"2025-12-09","close":21.9623},{"date":"2025-12-10","close":22.0299},{"date":"2025-12-11","close":21.7602},{"date":"2025-12-12","close":21.7204},{"date":"2025-12-15","close":21.4049},{"date":"2025-12-16","close":21.3359},{"date":"2025-12-17","close":21.3601},{"date":"2025-12-18","close":21.1375},{"date":"2025-12-19","close":20.7919},{"date":"2025-12-22","close":21.0541},{"date":"2025-12-23","close":20.4813},{"date":"2025-12-24","close":20.5855},{"date":"2025-12-26","close":20.5855},{"date":"2025-12-29","close":20.9203},{"date":"2025-12-30","close":21.1379},{"date":"2025-12-31","close":21.1866},{"date":"2026-01-02","close":21.3798},{"date":"2026-01-05","close":21.7723},{"date":"2026-01-06","close":21.4848},{"date":"2026-01-07","close":20.7452},{"date":"2026-01-08","close":21.6859},{"date":"2026-01-09","close":21.5673},{"date":"2026-01-12","close":21.4454},{"date":"2026-01-13","close":21.244},{"date":"2026-01-14","close":21.2138},{"date":"2026-01-15","close":22.1875},{"date":"2026-01-16","close":22.0033},{"date":"2026-01-20","close":21.7102},{"date":"2026-01-21","close":21.925},{"date":"2026-01-22","close":21.9481},{"date":"2026-01-23","close":21.7345},{"date":"2026-01-26","close":21.3161},{"date":"2026-01-27","close":21.4862},{"date":"2026-01-28","close":21.1645},{"date":"2026-01-29","close":21.2068},{"date":"2026-01-30","close":20.9846},{"date":"2026-02-02","close":20.4616},{"date":"2026-02-03","close":19.9286},{"date":"2026-02-04","close":20.1968},{"date":"2026-02-05","close":19.469},{"date":"2026-02-06","close":19.7899},{"date":"2026-02-09","close":20.0844},{"date":"2026-02-10","close":20.5898},{"date":"2026-02-11","close":20.422},{"date":"2026-02-12","close":20.1341},{"date":"2026-02-13","close":19.7565},{"date":"2026-02-17","close":19.548},{"date":"2026-02-18","close":19.8108},{"date":"2026-02-19","close":19.2675},{"date":"2026-02-20","close":19.1158},{"date":"2026-02-23","close":18.6998},{"date":"2026-02-24","close":18.9669},{"date":"2026-02-25","close":19.4489},{"date":"2026-02-26","close":18.9418},{"date":"2026-02-27","close":17.9873},{"date":"2026-03-02","close":18.4166},{"date":"2026-03-03","close":18.4098},{"date":"2026-03-04","close":18.7871},{"date":"2026-03-06","close":18.262},{"date":"2026-03-09","close":18.1578},{"date":"2026-03-11","close":17.9914},{"date":"2026-03-12","close":17.5776},{"date":"2026-03-13","close":17.5382},{"date":"2026-03-16","close":17.6111},{"date":"2026-03-17","close":18.4097},{"date":"2026-03-18","close":18.3341},{"date":"2026-03-19","close":18.3884},{"date":"2026-03-20","close":17.8694},{"date":"2026-03-23","close":18.3855},{"date":"2026-03-24","close":18.0496},{"date":"2026-03-25","close":18.2977},{"date":"2026-03-26","close":17.835},{"date":"2026-03-27","close":17.37},{"date":"2026-03-30","close":17.7345},{"date":"2026-03-31","close":18.3235},{"date":"2026-04-01","close":17.9999},{"date":"2026-04-02","close":18.4066},{"date":"2026-04-06","close":18.7766},{"date":"2026-04-07","close":18.5831},{"date":"2026-04-08","close":19.2722},{"date":"2026-04-09","close":18.4783},{"date":"2026-04-10","close":18.5293},{"date":"2026-04-13","close":18.8237},{"date":"2026-04-14","close":19.5662},{"date":"2026-04-15","close":20.3468},{"date":"2026-04-16","close":20.0575},{"date":"2026-04-17","close":20.7884},{"date":"2026-04-20","close":20.4537},{"date":"2026-04-21","close":20.0131},{"date":"2026-04-22","close":20.0152},{"date":"2026-04-23","close":19.3794},{"date":"2026-04-24","close":19.4154},{"date":"2026-04-27","close":19.448},{"date":"2026-04-28","close":19.0948},{"date":"2026-04-29","close":19.4116},{"date":"2026-04-30","close":20.4981},{"date":"2026-05-01","close":20.8364},{"date":"2026-05-04","close":20.8706},{"date":"2026-05-05","close":20.8592},{"date":"2026-05-06","close":20.5838},{"date":"2026-05-07","close":20.0692},{"date":"2026-05-08","close":19.7412},{"date":"2026-05-11","close":19.1234},{"date":"2026-05-12","close":19.2432},{"date":"2026-05-13","close":18.9856},{"date":"2026-05-14","close":19.2293},{"date":"2026-05-15","close":19.156},{"date":"2026-05-18","close":18.8355},{"date":"2026-05-19","close":18.6061},{"date":"2026-05-20","close":18.9139},{"date":"2026-05-21","close":18.8344},{"date":"2026-05-22","close":18.5207},{"date":"2026-05-26","close":18.8688},{"date":"2026-05-27","close":18.9445},{"date":"2026-05-28","close":18.9458},{"date":"2026-05-29","close":19.1115},{"date":"2026-06-01","close":19.3977},{"date":"2026-06-02","close":19.3455},{"date":"2026-06-03","close":18.529},{"date":"2026-06-04","close":19.2452},{"date":"2026-06-05","close":18.7381},{"date":"2026-06-08","close":18.6562},{"date":"2026-06-09","close":18.9279},{"date":"2026-06-10","close":19.0219},{"date":"2026-06-11","close":18.9588},{"date":"2026-06-12","close":19.1393},{"date":"2026-06-15","close":18.8674},{"date":"2026-06-16","close":18.9343},{"date":"2026-06-17","close":18.3511},{"date":"2026-06-18","close":18.435},{"date":"2026-06-22","close":18.1749},{"date":"2026-06-23","close":18.2779},{"date":"2026-06-24","close":18.0692},{"date":"2026-06-25","close":18.1486},{"date":"2026-06-26","close":18.5922},{"date":"2026-06-29","close":19.1629},{"date":"2026-06-30","close":19.203},{"date":"2026-07-01","close":19.419},{"date":"2026-07-02","close":19.3243},{"date":"2026-07-06","close":19.1493},{"date":"2026-07-07","close":19.0084},{"date":"2026-07-08","close":18.8719},{"date":"2026-07-09","close":18.7817},{"date":"2026-07-10","close":19.429},{"date":"2026-07-13","close":19.2466},{"date":"2026-07-14","close":19.3817},{"date":"2026-07-15","close":19.6088},{"date":"2026-07-16","close":20.0489},{"date":"2026-07-17","close":19.5482},{"date":"2026-07-20","close":19.2542},{"date":"2026-07-21","close":19.3748},{"date":"2026-07-22","close":19.0348},{"date":"2026-07-23","close":19.2997},{"date":"2026-07-24","close":18.7576},{"date":"2026-07-27","close":19.06},{"date":"2026-07-28","close":19.25},{"date":"2026-07-29","close":19.0077},{"date":"2026-07-30","close":18.928},{"date":"2026-07-31","close":18.892},{"date":"2026-08-03","close":19.6033},{"date":"2026-08-04","close":20.1221},{"date":"2026-08-05","close":19.5775},{"date":"2026-08-06","close":20.5028},{"date":"2026-08-07","close":21.135},{"date":"2026-08-10","close":20.9303},{"date":"2026-08-11","close":21.0307},{"date":"2026-08-12","close":20.877},{"date":"2026-08-13","close":21.4215},{"date":"2026-08-14","close":20.9507},{"date":"2026-08-17","close":20.6009},{"date":"2026-08-18","close":20.6638},{"date":"2026-08-19","close":20.7997},{"date":"2026-08-20","close":20.74},{"date":"2026-08-21","close":20.8792},{"date":"2026-08-24","close":21.1274},{"date":"2026-08-25","close":21.0816},{"date":"2026-08-26","close":20.9706},{"date":"2026-08-27","close":21.0344},{"date":"2026-08-28","close":21.0324},{"date":"2026-08-31","close":21.3621},{"date":"2026-09-01","close":20.9493},{"date":"2026-09-02","close":20.9209},{"date":"2026-09-03","close":20.8927},{"date":"2026-09-04","close":20.9433},{"date":"2026-09-08","close":20.48},{"date":"2026-09-09","close":20.3016},{"date":"2026-09-10","close":20.1398},{"date":"2026-09-11","close":20.2138},{"date":"2026-09-14","close":20.2772},{"date":"2026-09-15","close":20.3173},{"date":"2026-09-16","close":20.3046},{"date":"2026-09-17","close":20.8023},{"date":"2026-09-18","close":20.2543},{"date":"2026-09-21","close":20.3999},{"date":"2026-09-22","close":20.2927},{"date":"2026-09-23","close":20.0},{"date":"2026-09-24","close":19.7762},{"date":"2026-09-25","close":19.8807},{"date":"2026-09-28","close":18.8815},{"date":"2026-09-29","close":19.0564},{"date":"2026-09-30","close":18.8057},{"date":"2026-10-01","close":18.8861},{"date":"2026-10-02","close":18.5979},{"date":"2026-10-05","close":18.3871},{"date":"2026-10-06","close":18.1717},{"date":"2026-10-07","close":17.915},{"date":"2026-10-08","close":18.2287},{"date":"2026-10-09","close":18.0431},{"date":"2026-10-12","close":18.0164},{"date":"2026-10-13","close":17.8788},{"date":"2026-10-14","close":17.5},{"date":"2026-10-15","close":17.75},{"date":"2026-10-16","close":17.375},{"date":"2026-10-19","close":16.6722},{"date":"2026-10-20","close":17.2019},{"date":"2026-10-21","close":17.0777},{"date":"2026-10-22","close":17.6489}],"chart_data":[{"date":"2024-10-24","open":23.0,"high":23.0,"low":23.0,"close":23.0,"volume":73,"rsi_14":42.73,"sma_20":31.65,"sma_60":31.22,"sma_120":32.55},{"date":"2024-10-25","open":23.01,"high":23.01,"low":22.86,"close":22.86,"volume":194,"rsi_14":42.68,"sma_20":31.62,"sma_60":31.21,"sma_120":32.53},{"date":"2024-10-28","open":23.99,"high":23.99,"low":22.92,"close":23.09,"volume":864,"rsi_14":47.18,"sma_20":31.61,"sma_60":31.22,"sma_120":32.51},{"date":"2024-10-29","open":22.74,"high":22.74,"low":22.65,"close":22.65,"volume":738,"rsi_14":42.41,"sma_20":31.59,"sma_60":31.26,"sma_120":32.49},{"date":"2024-10-30","open":22.56,"high":22.56,"low":22.54,"close":22.54,"volume":297,"rsi_14":38.61,"sma_20":31.55,"sma_60":31.27,"sma_120":32.47},{"date":"2024-10-31","open":22.54,"high":22.54,"low":22.38,"close":22.38,"volume":1373,"rsi_14":48.5,"sma_20":31.52,"sma_60":31.28,"sma_120":32.44},{"date":"2024-11-01","open":22.14,"high":22.14,"low":22.05,"close":22.05,"volume":239,"rsi_14":41.78,"sma_20":31.43,"sma_60":31.29,"sma_120":32.41},{"date":"2024-11-04","open":21.64,"high":21.7,"low":21.47,"close":21.58,"volume":2695,"rsi_14":35.12,"sma_20":31.31,"sma_60":31.28,"sma_120":32.37},{"date":"2024-11-05","open":21.64,"high":21.76,"low":21.63,"close":21.76,"volume":1311,"rsi_14":31.64,"sma_20":31.2,"sma_60":31.28,"sma_120":32.34},{"date":"2024-11-06","open":22.45,"high":22.45,"low":22.45,"close":22.45,"volume":352,"rsi_14":43.89,"sma_20":31.15,"sma_60":31.3,"sma_120":32.32},{"date":"2024-11-07","open":22.56,"high":22.56,"low":22.52,"close":22.52,"volume":238,"rsi_14":38.99,"sma_20":31.09,"sma_60":31.31,"sma_120":32.29},{"date":"2024-11-08","open":22.8,"high":22.8,"low":22.8,"close":22.8,"volume":20,"rsi_14":45.05,"sma_20":31.12,"sma_60":31.33,"sma_120":32.27},{"date":"2024-11-11","open":22.65,"high":22.65,"low":22.33,"close":22.45,"volume":687,"rsi_14":44.26,"sma_20":31.11,"sma_60":31.33,"sma_120":32.24},{"date":"2024-11-12","open":22.32,"high":22.33,"low":22.18,"close":22.24,"volume":2786,"rsi_14":43.63,"sma_20":31.08,"sma_60":31.32,"sma_120":32.22},{"date":"2024-11-13","open":22.27,"high":22.43,"low":22.27,"close":22.42,"volume":905,"rsi_14":42.4,"sma_20":31.05,"sma_60":31.33,"sma_120":32.2},{"date":"2024-11-14","open":22.83,"high":22.83,"low":22.83,"close":22.83,"volume":239,"rsi_14":49.66,"sma_20":31.04,"sma_60":31.34,"sma_120":32.17},{"date":"2024-11-15","open":22.72,"high":22.72,"low":22.25,"close":22.52,"volume":529,"rsi_14":43.2,"sma_20":30.98,"sma_60":31.34,"sma_120":32.15},{"date":"2024-11-18","open":22.6,"high":22.6,"low":22.6,"close":22.6,"volume":496,"rsi_14":49.38,"sma_20":30.94,"sma_60":31.33,"sma_120":32.13},{"date":"2024-11-19","open":22.54,"high":22.79,"low":22.54,"close":22.79,"volume":757,"rsi_14":53.27,"sma_20":30.94,"sma_60":31.33,"sma_120":32.1},{"date":"2024-11-20","open":22.56,"high":22.71,"low":22.56,"close":22.71,"volume":335,"rsi_14":54.41,"sma_20":30.93,"sma_60":31.33,"sma_120":32.08},{"date":"2024-11-21","open":22.73,"high":22.73,"low":22.67,"close":22.67,"volume":4502,"rsi_14":58.81,"sma_20":30.91,"sma_60":31.33,"sma_120":32.05},{"date":"2024-11-22","open":23.05,"high":23.06,"low":23.05,"close":23.06,"volume":3048,"rsi_14":71.47,"sma_20":30.93,"sma_60":31.33,"sma_120":32.02},{"date":"2024-11-25","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":94,"rsi_14":71.27,"sma_20":30.93,"sma_60":31.34,"sma_120":32.0},{"date":"2024-11-26","open":23.2,"high":23.2,"low":23.2,"close":23.2,"volume":37,"rsi_14":63.62,"sma_20":30.97,"sma_60":31.34,"sma_120":31.98},{"date":"2024-11-27","open":23.34,"high":23.34,"low":23.34,"close":23.34,"volume":74,"rsi_14":64.65,"sma_20":31.03,"sma_60":31.35,"sma_120":31.96},{"date":"2024-11-29","open":23.43,"high":23.68,"low":23.43,"close":23.68,"volume":1064,"rsi_14":65.31,"sma_20":31.12,"sma_60":31.37,"sma_120":31.95},{"date":"2024-12-02","open":23.66,"high":23.66,"low":23.4,"close":23.47,"volume":3372,"rsi_14":68.53,"sma_20":31.21,"sma_60":31.39,"sma_120":31.93},{"date":"2024-12-03","open":23.41,"high":23.41,"low":23.41,"close":23.41,"volume":18,"rsi_14":72.48,"sma_20":31.34,"sma_60":31.42,"sma_120":31.92},{"date":"2024-12-04","open":23.37,"high":23.45,"low":23.35,"close":23.45,"volume":456,"rsi_14":71.03,"sma_20":31.46,"sma_60":31.45,"sma_120":31.9},{"date":"2024-12-05","open":22.84,"high":23.35,"low":22.84,"close":23.35,"volume":205,"rsi_14":62.15,"sma_20":31.52,"sma_60":31.47,"sma_120":31.89},{"date":"2024-12-06","open":23.34,"high":23.48,"low":23.34,"close":23.48,"volume":505,"rsi_14":74.33,"sma_20":31.58,"sma_60":31.48,"sma_120":31.88},{"date":"2024-12-09","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":8,"rsi_14":71.45,"sma_20":31.63,"sma_60":31.49,"sma_120":31.86},{"date":"2024-12-10","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":27,"rsi_14":67.98,"sma_20":31.69,"sma_60":31.5,"sma_120":31.85},{"date":"2024-12-11","open":23.36,"high":23.38,"low":23.33,"close":23.38,"volume":1270,"rsi_14":69.5,"sma_20":31.77,"sma_60":31.51,"sma_120":31.84},{"date":"2024-12-12","open":23.35,"high":23.35,"low":23.35,"close":23.35,"volume":77,"rsi_14":70.08,"sma_20":31.84,"sma_60":31.52,"sma_120":31.82},{"date":"2024-12-13","open":23.29,"high":23.38,"low":23.29,"close":23.38,"volume":446,"rsi_14":62.1,"sma_20":31.87,"sma_60":31.52,"sma_120":31.81},{"date":"2024-12-16","open":23.08,"high":23.08,"low":23.08,"close":23.08,"volume":77,"rsi_14":45.37,"sma_20":31.91,"sma_60":31.52,"sma_120":31.79},{"date":"2024-12-17","open":22.95,"high":22.97,"low":22.86,"close":22.97,"volume":732,"rsi_14":42.7,"sma_20":31.94,"sma_60":31.51,"sma_120":31.77},{"date":"2024-12-18","open":21.98,"high":23.14,"low":21.98,"close":22.43,"volume":5501,"rsi_14":26.94,"sma_20":31.91,"sma_60":31.5,"sma_120":31.74},{"date":"2024-12-19","open":22.81,"high":23.11,"low":22.79,"close":23.11,"volume":1274,"rsi_14":37.59,"sma_20":31.94,"sma_60":31.51,"sma_120":31.72},{"date":"2024-12-20","open":23.13,"high":23.29,"low":23.0,"close":23.0,"volume":4071,"rsi_14":39.32,"sma_20":31.96,"sma_60":31.51,"sma_120":31.7},{"date":"2024-12-23","open":22.85,"high":23.06,"low":22.85,"close":23.06,"volume":3838,"rsi_14":41.99,"sma_20":31.96,"sma_60":31.5,"sma_120":31.67},{"date":"2024-12-24","open":23.21,"high":23.46,"low":23.21,"close":23.46,"volume":1433,"rsi_14":50.06,"sma_20":31.98,"sma_60":31.51,"sma_120":31.65},{"date":"2024-12-26","open":23.53,"high":23.58,"low":23.53,"close":23.58,"volume":792,"rsi_14":54.39,"sma_20":32.0,"sma_60":31.52,"sma_120":31.63},{"date":"2024-12-27","open":23.7,"high":23.77,"low":23.43,"close":23.6,"volume":3208,"rsi_14":52.57,"sma_20":32.02,"sma_60":31.53,"sma_120":31.61},{"date":"2024-12-30","open":23.72,"high":23.72,"low":23.6,"close":23.6,"volume":2814,"rsi_14":53.59,"sma_20":32.02,"sma_60":31.55,"sma_120":31.59},{"date":"2024-12-31","open":24.01,"high":24.01,"low":23.63,"close":23.63,"volume":640,"rsi_14":54.27,"sma_20":32.03,"sma_60":31.56,"sma_120":31.57},{"date":"2025-01-02","open":23.89,"high":23.95,"low":23.89,"close":23.95,"volume":203,"rsi_14":60.48,"sma_20":32.06,"sma_60":31.57,"sma_120":31.55},{"date":"2025-01-03","open":23.91,"high":24.05,"low":23.91,"close":23.92,"volume":601,"rsi_14":60.47,"sma_20":32.1,"sma_60":31.59,"sma_120":31.54},{"date":"2025-01-06","open":23.74,"high":23.74,"low":23.55,"close":23.59,"volume":2621,"rsi_14":53.45,"sma_20":32.11,"sma_60":31.59,"sma_120":31.53},{"date":"2025-01-07","open":23.44,"high":23.45,"low":23.43,"close":23.44,"volume":2083,"rsi_14":56.33,"sma_20":32.11,"sma_60":31.6,"sma_120":31.52},{"date":"2025-01-08","open":23.31,"high":23.32,"low":23.24,"close":23.31,"volume":1745,"rsi_14":55.79,"sma_20":32.1,"sma_60":31.62,"sma_120":31.51},{"date":"2025-01-10","open":22.6,"high":23.11,"low":22.6,"close":23.07,"volume":674,"rsi_14":62.19,"sma_20":32.08,"sma_60":31.63,"sma_120":31.5},{"date":"2025-01-13","open":22.47,"high":23.28,"low":22.47,"close":23.28,"volume":7501,"rsi_14":39.89,"sma_20":32.03,"sma_60":31.63,"sma_120":31.48},{"date":"2025-01-14","open":23.65,"high":23.72,"low":23.65,"close":23.72,"volume":234,"rsi_14":50.91,"sma_20":32.01,"sma_60":31.63,"sma_120":31.47},{"date":"2025-01-15","open":23.77,"high":23.9,"low":23.77,"close":23.9,"volume":6322,"rsi_14":52.92,"sma_20":32.0,"sma_60":31.64,"sma_120":31.47},{"date":"2025-01-16","open":22.22,"high":24.31,"low":22.22,"close":24.31,"volume":3187,"rsi_14":52.9,"sma_20":32.03,"sma_60":31.64,"sma_120":31.47},{"date":"2025-01-17","open":24.34,"high":24.39,"low":24.31,"close":24.39,"volume":1304,"rsi_14":52.1,"sma_20":32.08,"sma_60":31.65,"sma_120":31.47},{"date":"2025-01-21","open":24.56,"high":24.69,"low":24.55,"close":24.69,"volume":1057,"rsi_14":56.32,"sma_20":32.19,"sma_60":31.68,"sma_120":31.47},{"date":"2025-01-22","open":24.55,"high":24.55,"low":24.55,"close":24.55,"volume":39,"rsi_14":53.91,"sma_20":32.24,"sma_60":31.7,"sma_120":31.47},{"date":"2025-01-23","open":24.42,"high":24.71,"low":24.42,"close":24.68,"volume":2616,"rsi_14":55.35,"sma_20":32.31,"sma_60":31.73,"sma_120":31.47},{"date":"2025-01-24","open":24.72,"high":24.8,"low":24.72,"close":24.79,"volume":595,"rsi_14":52.2,"sma_20":32.38,"sma_60":31.75,"sma_120":31.48},{"date":"2025-01-27","open":24.72,"high":24.79,"low":24.62,"close":24.79,"volume":622,"rsi_14":52.66,"sma_20":32.42,"sma_60":31.78,"sma_120":31.5},{"date":"2025-01-28","open":24.95,"high":25.02,"low":24.94,"close":25.02,"volume":1535,"rsi_14":62.36,"sma_20":32.47,"sma_60":31.82,"sma_120":31.54},{"date":"2025-01-29","open":24.56,"high":24.56,"low":24.54,"close":24.54,"volume":315,"rsi_14":56.19,"sma_20":32.49,"sma_60":31.85,"sma_120":31.56},{"date":"2025-01-30","open":24.89,"high":24.97,"low":24.89,"close":24.97,"volume":1002,"rsi_14":63.55,"sma_20":32.53,"sma_60":31.89,"sma_120":31.59},{"date":"2025-01-31","open":23.73,"high":25.24,"low":23.73,"close":25.24,"volume":1448,"rsi_14":70.41,"sma_20":32.6,"sma_60":31.95,"sma_120":31.62},{"date":"2025-02-03","open":24.47,"high":24.98,"low":24.22,"close":24.22,"volume":6840,"rsi_14":61.11,"sma_20":32.57,"sma_60":31.99,"sma_120":31.64},{"date":"2025-02-04","open":24.22,"high":24.22,"low":24.22,"close":24.22,"volume":40,"rsi_14":56.62,"sma_20":32.54,"sma_60":32.03,"sma_120":31.66},{"date":"2025-02-05","open":24.53,"high":24.89,"low":24.53,"close":24.89,"volume":2570,"rsi_14":61.57,"sma_20":32.58,"sma_60":32.07,"sma_120":31.68},{"date":"2025-02-06","open":24.81,"high":24.81,"low":24.72,"close":24.75,"volume":3962,"rsi_14":55.6,"sma_20":32.62,"sma_60":32.11,"sma_120":31.71},{"date":"2025-02-07","open":24.83,"high":24.83,"low":24.74,"close":24.74,"volume":280,"rsi_14":54.42,"sma_20":32.67,"sma_60":32.13,"sma_120":31.73},{"date":"2025-02-10","open":24.7,"high":24.7,"low":24.7,"close":24.7,"volume":147,"rsi_14":50.19,"sma_20":32.74,"sma_60":32.17,"sma_120":31.75},{"date":"2025-02-11","open":24.72,"high":24.81,"low":24.72,"close":24.81,"volume":1302,"rsi_14":53.64,"sma_20":32.84,"sma_60":32.21,"sma_120":31.77},{"date":"2025-02-12","open":24.9,"high":25.05,"low":24.9,"close":25.05,"volume":687,"rsi_14":54.97,"sma_20":32.93,"sma_60":32.26,"sma_120":31.79},{"date":"2025-02-13","open":24.57,"high":25.23,"low":24.57,"close":25.23,"volume":1273,"rsi_14":55.83,"sma_20":33.02,"sma_60":32.3,"sma_120":31.82},{"date":"2025-02-14","open":25.46,"high":25.51,"low":25.42,"close":25.51,"volume":1179,"rsi_14":58.85,"sma_20":33.1,"sma_60":32.35,"sma_120":31.84},{"date":"2025-02-18","open":25.65,"high":25.82,"low":25.65,"close":25.82,"volume":577,"rsi_14":59.58,"sma_20":33.19,"sma_60":32.4,"sma_120":31.87},{"date":"2025-02-19","open":25.88,"high":26.04,"low":25.88,"close":26.04,"volume":1169,"rsi_14":69.26,"sma_20":33.28,"sma_60":32.46,"sma_120":31.9},{"date":"2025-02-20","open":25.76,"high":25.9,"low":25.76,"close":25.88,"volume":929,"rsi_14":62.4,"sma_20":33.37,"sma_60":32.52,"sma_120":31.92},{"date":"2025-02-21","open":25.93,"high":25.93,"low":25.75,"close":25.77,"volume":668,"rsi_14":57.57,"sma_20":33.45,"sma_60":32.57,"sma_120":31.95},{"date":"2025-02-24","open":25.79,"high":25.79,"low":24.87,"close":25.52,"volume":8310,"rsi_14":73.78,"sma_20":33.49,"sma_60":32.61,"sma_120":31.97},{"date":"2025-02-25","open":25.52,"high":25.52,"low":25.28,"close":25.38,"volume":1274,"rsi_14":70.28,"sma_20":33.53,"sma_60":32.64,"sma_120":31.99},{"date":"2025-02-26","open":25.13,"high":25.13,"low":25.05,"close":25.05,"volume":259,"rsi_14":53.29,"sma_20":33.54,"sma_60":32.67,"sma_120":32.01},{"date":"2025-02-27","open":24.98,"high":24.98,"low":24.91,"close":24.91,"volume":218,"rsi_14":52.99,"sma_20":33.56,"sma_60":32.69,"sma_120":32.02},{"date":"2025-02-28","open":25.31,"high":25.47,"low":25.14,"close":25.47,"volume":631,"rsi_14":61.95,"sma_20":33.59,"sma_60":32.71,"sma_120":32.04},{"date":"2025-03-03","open":25.13,"high":25.13,"low":25.13,"close":25.13,"volume":115,"rsi_14":56.36,"sma_20":33.59,"sma_60":32.74,"sma_120":32.06},{"date":"2025-03-04","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":224,"rsi_14":46.31,"sma_20":33.61,"sma_60":32.75,"sma_120":32.08},{"date":"2025-03-05","open":23.9,"high":24.16,"low":23.86,"close":24.16,"volume":1445,"rsi_14":38.86,"sma_20":33.6,"sma_60":32.75,"sma_120":32.1},{"date":"2025-03-06","open":23.96,"high":23.96,"low":23.72,"close":23.72,"volume":239,"rsi_14":32.27,"sma_20":33.52,"sma_60":32.74,"sma_120":32.1},{"date":"2025-03-07","open":24.39,"high":24.48,"low":24.39,"close":24.48,"volume":371,"rsi_14":39.15,"sma_20":33.51,"sma_60":32.75,"sma_120":32.11},{"date":"2025-03-10","open":24.01,"high":24.01,"low":24.01,"close":24.01,"volume":60,"rsi_14":31.6,"sma_20":33.46,"sma_60":32.74,"sma_120":32.12},{"date":"2025-03-11","open":23.83,"high":23.83,"low":23.18,"close":23.18,"volume":765,"rsi_14":24.05,"sma_20":33.36,"sma_60":32.72,"sma_120":32.11},{"date":"2025-03-12","open":23.37,"high":24.0,"low":23.37,"close":24.0,"volume":779,"rsi_14":34.84,"sma_20":33.3,"sma_60":32.72,"sma_120":32.12},{"date":"2025-03-13","open":23.67,"high":23.67,"low":22.6,"close":22.6,"volume":1812,"rsi_14":28.81,"sma_20":33.14,"sma_60":32.69,"sma_120":32.1},{"date":"2025-03-14","open":23.03,"high":23.17,"low":22.96,"close":23.17,"volume":639,"rsi_14":34.97,"sma_20":33.0,"sma_60":32.67,"sma_120":32.1},{"date":"2025-03-17","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":2,"rsi_14":39.02,"sma_20":32.87,"sma_60":32.67,"sma_120":32.09},{"date":"2025-03-18","open":23.76,"high":23.78,"low":23.76,"close":23.78,"volume":531,"rsi_14":41.99,"sma_20":32.74,"sma_60":32.67,"sma_120":32.09},{"date":"2025-03-19","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":106,"rsi_14":42.79,"sma_20":32.59,"sma_60":32.69,"sma_120":32.09},{"date":"2025-03-20","open":22.69,"high":23.94,"low":22.69,"close":23.85,"volume":3672,"rsi_14":38.88,"sma_20":32.45,"sma_60":32.69,"sma_120":32.1},{"date":"2025-03-21","open":23.89,"high":23.89,"low":23.88,"close":23.88,"volume":505,"rsi_14":41.07,"sma_20":32.33,"sma_60":32.69,"sma_120":32.1},{"date":"2025-03-24","open":23.16,"high":24.02,"low":23.16,"close":23.54,"volume":865,"rsi_14":42.68,"sma_20":32.19,"sma_60":32.69,"sma_120":32.1},{"date":"2025-03-25","open":24.29,"high":24.33,"low":24.29,"close":24.33,"volume":226,"rsi_14":51.2,"sma_20":32.12,"sma_60":32.69,"sma_120":32.1},{"date":"2025-03-26","open":24.27,"high":24.27,"low":24.27,"close":24.27,"volume":80,"rsi_14":54.1,"sma_20":32.07,"sma_60":32.69,"sma_120":32.11},{"date":"2025-03-27","open":24.25,"high":24.33,"low":24.25,"close":24.33,"volume":438,"rsi_14":48.74,"sma_20":32.03,"sma_60":32.69,"sma_120":32.11},{"date":"2025-03-28","open":24.39,"high":24.39,"low":23.95,"close":23.95,"volume":666,"rsi_14":49.45,"sma_20":31.93,"sma_60":32.69,"sma_120":32.12},{"date":"2025-03-31","open":23.44,"high":23.8,"low":23.44,"close":23.8,"volume":13577,"rsi_14":55.91,"sma_20":31.84,"sma_60":32.67,"sma_120":32.12},{"date":"2025-04-01","open":24.04,"high":24.04,"low":24.04,"close":24.04,"volume":295,"rsi_14":50.37,"sma_20":31.81,"sma_60":32.66,"sma_120":32.12},{"date":"2025-04-02","open":23.9,"high":23.9,"low":23.85,"close":23.9,"volume":1587,"rsi_14":69.04,"sma_20":31.79,"sma_60":32.65,"sma_120":32.12},{"date":"2025-04-03","open":23.31,"high":23.44,"low":23.12,"close":23.12,"volume":1797,"rsi_14":49.28,"sma_20":31.75,"sma_60":32.62,"sma_120":32.11},{"date":"2025-04-04","open":22.1,"high":22.1,"low":20.6,"close":20.71,"volume":15322,"rsi_14":24.19,"sma_20":31.5,"sma_60":32.54,"sma_120":32.07},{"date":"2025-04-07","open":21.73,"high":21.73,"low":18.72,"close":19.47,"volume":15221,"rsi_14":17.7,"sma_20":31.2,"sma_60":32.44,"sma_120":32.03},{"date":"2025-04-08","open":20.45,"high":20.45,"low":18.27,"close":18.5,"volume":8872,"rsi_14":15.43,"sma_20":30.88,"sma_60":32.33,"sma_120":31.98},{"date":"2025-04-09","open":17.98,"high":20.85,"low":17.94,"close":20.85,"volume":22144,"rsi_14":34.88,"sma_20":30.67,"sma_60":32.27,"sma_120":31.95},{"date":"2025-04-10","open":20.33,"high":20.34,"low":19.4,"close":19.5,"volume":10535,"rsi_14":30.5,"sma_20":30.47,"sma_60":32.18,"sma_120":31.9},{"date":"2025-04-11","open":21.11,"high":21.11,"low":19.13,"close":19.62,"volume":6488,"rsi_14":28.68,"sma_20":30.15,"sma_60":32.06,"sma_120":31.85},{"date":"2025-04-14","open":20.1,"high":20.12,"low":19.75,"close":20.03,"volume":5068,"rsi_14":26.23,"sma_20":29.83,"sma_60":31.93,"sma_120":31.79},{"date":"2025-04-15","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":277,"rsi_14":28.77,"sma_20":29.53,"sma_60":31.82,"sma_120":31.74},{"date":"2025-04-16","open":20.4,"high":20.4,"low":20.22,"close":20.22,"volume":1137,"rsi_14":27.93,"sma_20":29.21,"sma_60":31.69,"sma_120":31.69},{"date":"2025-04-17","open":20.71,"high":20.78,"low":20.71,"close":20.76,"volume":476,"rsi_14":31.83,"sma_20":28.92,"sma_60":31.58,"sma_120":31.64},{"date":"2025-04-21","open":20.41,"high":20.41,"low":19.99,"close":20.1,"volume":2784,"rsi_14":30.62,"sma_20":28.59,"sma_60":31.45,"sma_120":31.59},{"date":"2025-04-22","open":20.63,"high":20.63,"low":20.45,"close":20.61,"volume":1243,"rsi_14":31.96,"sma_20":28.31,"sma_60":31.33,"sma_120":31.54},{"date":"2025-04-23","open":21.15,"high":21.5,"low":20.98,"close":21.14,"volume":4377,"rsi_14":34.83,"sma_20":28.01,"sma_60":31.22,"sma_120":31.5},{"date":"2025-04-24","open":21.49,"high":21.49,"low":21.49,"close":21.49,"volume":141,"rsi_14":38.62,"sma_20":27.74,"sma_60":31.12,"sma_120":31.47},{"date":"2025-04-25","open":21.49,"high":21.67,"low":21.49,"close":21.67,"volume":345,"rsi_14":48.41,"sma_20":27.48,"sma_60":31.02,"sma_120":31.43},{"date":"2025-04-28","open":21.75,"high":21.87,"low":21.68,"close":21.87,"volume":1652,"rsi_14":55.75,"sma_20":27.25,"sma_60":30.93,"sma_120":31.41},{"date":"2025-04-29","open":21.32,"high":21.45,"low":21.25,"close":21.44,"volume":5834,"rsi_14":59.26,"sma_20":27.01,"sma_60":30.81,"sma_120":31.38},{"date":"2025-04-30","open":21.12,"high":21.25,"low":21.0,"close":21.2,"volume":3254,"rsi_14":43.29,"sma_20":26.73,"sma_60":30.72,"sma_120":31.35},{"date":"2025-05-01","open":21.35,"high":21.35,"low":20.71,"close":20.71,"volume":3065,"rsi_14":49.78,"sma_20":26.44,"sma_60":30.61,"sma_120":31.32},{"date":"2025-05-02","open":21.12,"high":21.27,"low":21.12,"close":21.27,"volume":1586,"rsi_14":64.34,"sma_20":26.23,"sma_60":30.5,"sma_120":31.29},{"date":"2025-05-05","open":20.93,"high":20.93,"low":20.77,"close":20.77,"volume":1400,"rsi_14":56.29,"sma_20":26.15,"sma_60":30.39,"sma_120":31.25},{"date":"2025-05-06","open":20.86,"high":20.9,"low":20.86,"close":20.9,"volume":450,"rsi_14":54.09,"sma_20":26.16,"sma_60":30.27,"sma_120":31.2},{"date":"2025-05-07","open":20.99,"high":20.99,"low":20.79,"close":20.79,"volume":897,"rsi_14":55.27,"sma_20":26.23,"sma_60":30.16,"sma_120":31.16},{"date":"2025-05-08","open":20.97,"high":21.15,"low":20.97,"close":21.15,"volume":233,"rsi_14":53.66,"sma_20":26.17,"sma_60":30.05,"sma_120":31.13},{"date":"2025-05-09","open":21.16,"high":21.22,"low":21.14,"close":21.14,"volume":499,"rsi_14":61.4,"sma_20":26.2,"sma_60":29.93,"sma_120":31.1},{"date":"2025-05-12","open":22.37,"high":22.38,"low":21.99,"close":22.01,"volume":2297,"rsi_14":64.18,"sma_20":26.35,"sma_60":29.83,"sma_120":31.06},{"date":"2025-05-13","open":22.13,"high":22.55,"low":22.13,"close":22.37,"volume":5726,"rsi_14":62.88,"sma_20":26.49,"sma_60":29.73,"sma_120":31.04},{"date":"2025-05-14","open":22.28,"high":22.3,"low":22.28,"close":22.3,"volume":367,"rsi_14":59.01,"sma_20":26.61,"sma_60":29.63,"sma_120":31.01},{"date":"2025-05-15","open":22.28,"high":22.32,"low":22.27,"close":22.29,"volume":5200,"rsi_14":57.25,"sma_20":26.74,"sma_60":29.51,"sma_120":30.99},{"date":"2025-05-16","open":22.53,"high":22.68,"low":22.51,"close":22.67,"volume":1848,"rsi_14":58.96,"sma_20":26.86,"sma_60":29.41,"sma_120":30.96},{"date":"2025-05-19","open":22.74,"high":22.85,"low":22.74,"close":22.85,"volume":3717,"rsi_14":66.62,"sma_20":27.03,"sma_60":29.32,"sma_120":30.94},{"date":"2025-05-20","open":22.9,"high":22.9,"low":22.9,"close":22.9,"volume":236,"rsi_14":70.98,"sma_20":27.17,"sma_60":29.23,"sma_120":30.92},{"date":"2025-05-21","open":22.39,"high":22.39,"low":22.07,"close":22.07,"volume":11629,"rsi_14":65.37,"sma_20":27.23,"sma_60":29.12,"sma_120":30.88},{"date":"2025-05-22","open":22.06,"high":22.09,"low":21.98,"close":21.98,"volume":2522,"rsi_14":59.06,"sma_20":27.26,"sma_60":29.03,"sma_120":30.85},{"date":"2025-05-23","open":21.87,"high":22.16,"low":21.87,"close":22.08,"volume":2078,"rsi_14":68.52,"sma_20":27.29,"sma_60":28.93,"sma_120":30.81},{"date":"2025-05-27","open":22.4,"high":22.65,"low":22.4,"close":22.65,"volume":3600,"rsi_14":71.99,"sma_20":27.34,"sma_60":28.84,"sma_120":30.78},{"date":"2025-05-28","open":22.72,"high":22.72,"low":22.65,"close":22.65,"volume":2087,"rsi_14":74.02,"sma_20":27.41,"sma_60":28.75,"sma_120":30.75},{"date":"2025-05-29","open":22.59,"high":22.7,"low":22.59,"close":22.7,"volume":1484,"rsi_14":71.81,"sma_20":27.51,"sma_60":28.68,"sma_120":30.72},{"date":"2025-05-30","open":22.78,"high":22.78,"low":22.78,"close":22.78,"volume":313,"rsi_14":72.51,"sma_20":27.64,"sma_60":28.62,"sma_120":30.68},{"date":"2025-06-02","open":22.49,"high":22.49,"low":22.45,"close":22.45,"volume":639,"rsi_14":57.08,"sma_20":27.71,"sma_60":28.57,"sma_120":30.65},{"date":"2025-06-03","open":22.6,"high":22.6,"low":22.57,"close":22.57,"volume":458,"rsi_14":53.61,"sma_20":27.83,"sma_60":28.49,"sma_120":30.62},{"date":"2025-06-04","open":22.55,"high":22.55,"low":22.47,"close":22.47,"volume":542,"rsi_14":52.92,"sma_20":27.92,"sma_60":28.43,"sma_120":30.59},{"date":"2025-06-05","open":22.41,"high":22.41,"low":22.41,"close":22.41,"volume":200,"rsi_14":51.95,"sma_20":28.03,"sma_60":28.38,"sma_120":30.55},{"date":"2025-06-06","open":22.65,"high":22.74,"low":22.65,"close":22.74,"volume":502,"rsi_14":51.26,"sma_20":28.13,"sma_60":28.32,"sma_120":30.52},{"date":"2025-06-09","open":22.94,"high":22.94,"low":22.94,"close":22.94,"volume":308,"rsi_14":51.55,"sma_20":28.24,"sma_60":28.3,"sma_120":30.5},{"date":"2025-06-10","open":23.04,"high":23.04,"low":22.99,"close":22.99,"volume":593,"rsi_14":51.53,"sma_20":28.3,"sma_60":28.27,"sma_120":30.47},{"date":"2025-06-11","open":23.08,"high":23.08,"low":22.94,"close":22.94,"volume":7446,"rsi_14":70.58,"sma_20":28.34,"sma_60":28.22,"sma_120":30.44},{"date":"2025-06-12","open":22.84,"high":22.92,"low":22.81,"close":22.92,"volume":4931,"rsi_14":72.63,"sma_20":28.37,"sma_60":28.17,"sma_120":30.42},{"date":"2025-06-13","open":22.56,"high":22.56,"low":22.56,"close":22.56,"volume":253,"rsi_14":60.34,"sma_20":28.39,"sma_60":28.11,"sma_120":30.4},{"date":"2025-06-16","open":22.48,"high":22.59,"low":22.3,"close":22.3,"volume":4142,"rsi_14":41.46,"sma_20":28.37,"sma_60":28.05,"sma_120":30.37},{"date":"2025-06-17","open":22.38,"high":22.39,"low":22.35,"close":22.36,"volume":1085,"rsi_14":43.17,"sma_20":28.34,"sma_60":27.99,"sma_120":30.34},{"date":"2025-06-18","open":22.57,"high":22.7,"low":22.57,"close":22.65,"volume":676,"rsi_14":48.98,"sma_20":28.32,"sma_60":27.94,"sma_120":30.31},{"date":"2025-06-20","open":22.74,"high":22.74,"low":22.53,"close":22.56,"volume":1635,"rsi_14":45.37,"sma_20":28.35,"sma_60":27.87,"sma_120":30.28},{"date":"2025-06-23","open":22.22,"high":22.26,"low":22.22,"close":22.26,"volume":881,"rsi_14":45.83,"sma_20":28.37,"sma_60":27.79,"sma_120":30.24},{"date":"2025-06-24","open":22.68,"high":22.68,"low":22.49,"close":22.49,"volume":2139,"rsi_14":48.14,"sma_20":28.4,"sma_60":27.72,"sma_120":30.21},{"date":"2025-06-25","open":22.37,"high":22.46,"low":22.3,"close":22.46,"volume":633,"rsi_14":49.92,"sma_20":28.38,"sma_60":27.66,"sma_120":30.17},{"date":"2025-06-26","open":22.83,"high":22.88,"low":22.81,"close":22.81,"volume":1160,"rsi_14":57.76,"sma_20":28.39,"sma_60":27.61,"sma_120":30.14},{"date":"2025-06-27","open":22.85,"high":22.85,"low":22.79,"close":22.79,"volume":406,"rsi_14":50.95,"sma_20":28.4,"sma_60":27.55,"sma_120":30.1},{"date":"2025-06-30","open":22.92,"high":23.02,"low":22.86,"close":23.01,"volume":1244,"rsi_14":51.54,"sma_20":28.42,"sma_60":27.5,"sma_120":30.07},{"date":"2025-07-01","open":23.1,"high":23.1,"low":23.1,"close":23.1,"volume":305,"rsi_14":52.43,"sma_20":28.46,"sma_60":27.47,"sma_120":30.04},{"date":"2025-07-02","open":23.4,"high":23.4,"low":23.4,"close":23.4,"volume":249,"rsi_14":58.83,"sma_20":28.51,"sma_60":27.5,"sma_120":30.02},{"date":"2025-07-03","open":23.9,"high":23.9,"low":23.53,"close":23.68,"volume":4024,"rsi_14":63.33,"sma_20":28.58,"sma_60":27.56,"sma_120":30.0},{"date":"2025-07-07","open":23.68,"high":23.68,"low":23.38,"close":23.42,"volume":1885,"rsi_14":65.56,"sma_20":28.65,"sma_60":27.64,"sma_120":29.98},{"date":"2025-07-08","open":24.59,"high":25.82,"low":23.56,"close":23.61,"volume":9299,"rsi_14":74.14,"sma_20":28.7,"sma_60":27.67,"sma_120":29.97},{"date":"2025-07-09","open":23.76,"high":23.76,"low":23.44,"close":23.64,"volume":6815,"rsi_14":73.95,"sma_20":28.75,"sma_60":27.73,"sma_120":29.95},{"date":"2025-07-10","open":24.43,"high":24.43,"low":24.0,"close":24.03,"volume":4676,"rsi_14":74.86,"sma_20":28.81,"sma_60":27.82,"sma_120":29.94},{"date":"2025-07-11","open":24.43,"high":24.43,"low":23.98,"close":24.22,"volume":3248,"rsi_14":78.84,"sma_20":28.89,"sma_60":27.91,"sma_120":29.92},{"date":"2025-07-14","open":23.01,"high":24.89,"low":22.4,"close":24.32,"volume":8571,"rsi_14":67.58,"sma_20":28.92,"sma_60":27.97,"sma_120":29.89},{"date":"2025-07-15","open":24.46,"high":24.46,"low":24.26,"close":24.27,"volume":2904,"rsi_14":64.17,"sma_20":28.98,"sma_60":28.04,"sma_120":29.86},{"date":"2025-07-16","open":24.48,"high":24.63,"low":24.46,"close":24.61,"volume":4742,"rsi_14":68.03,"sma_20":29.07,"sma_60":28.1,"sma_120":29.84},{"date":"2025-07-17","open":24.74,"high":25.07,"low":24.74,"close":24.95,"volume":8371,"rsi_14":67.76,"sma_20":29.17,"sma_60":28.18,"sma_120":29.82},{"date":"2025-07-18","open":24.85,"high":24.86,"low":24.73,"close":24.73,"volume":1293,"rsi_14":64.35,"sma_20":29.25,"sma_60":28.25,"sma_120":29.79},{"date":"2025-07-21","open":24.88,"high":24.88,"low":24.25,"close":24.25,"volume":1153,"rsi_14":54.64,"sma_20":29.3,"sma_60":28.29,"sma_120":29.76},{"date":"2025-07-22","open":24.46,"high":24.5,"low":24.46,"close":24.5,"volume":366,"rsi_14":56.28,"sma_20":29.38,"sma_60":28.34,"sma_120":29.73},{"date":"2025-07-23","open":24.68,"high":24.85,"low":24.61,"close":24.72,"volume":10642,"rsi_14":55.31,"sma_20":29.47,"sma_60":28.38,"sma_120":29.7},{"date":"2025-07-24","open":24.73,"high":24.73,"low":24.59,"close":24.59,"volume":1396,"rsi_14":50.2,"sma_20":29.54,"sma_60":28.42,"sma_120":29.67},{"date":"2025-07-25","open":24.63,"high":24.67,"low":24.63,"close":24.63,"volume":1381,"rsi_14":54.44,"sma_20":29.6,"sma_60":28.47,"sma_120":29.64},{"date":"2025-07-28","open":24.22,"high":24.22,"low":24.06,"close":24.06,"volume":856,"rsi_14":44.71,"sma_20":29.63,"sma_60":28.51,"sma_120":29.61},{"date":"2025-07-29","open":23.92,"high":23.92,"low":23.92,"close":23.92,"volume":43,"rsi_14":42.7,"sma_20":29.63,"sma_60":28.56,"sma_120":29.59},{"date":"2025-07-30","open":23.97,"high":23.97,"low":23.61,"close":23.61,"volume":3784,"rsi_14":33.93,"sma_20":29.61,"sma_60":28.59,"sma_120":29.55},{"date":"2025-07-31","open":23.63,"high":23.63,"low":23.48,"close":23.48,"volume":528,"rsi_14":29.52,"sma_20":29.56,"sma_60":28.63,"sma_120":29.51},{"date":"2025-08-01","open":23.0,"high":23.13,"low":22.88,"close":23.1,"volume":2723,"rsi_14":33.09,"sma_20":29.47,"sma_60":28.66,"sma_120":29.47},{"date":"2025-08-04","open":22.98,"high":23.01,"low":22.98,"close":23.01,"volume":1020,"rsi_14":32.71,"sma_20":29.39,"sma_60":28.69,"sma_120":29.42},{"date":"2025-08-05","open":22.95,"high":23.13,"low":22.71,"close":23.13,"volume":11608,"rsi_14":28.18,"sma_20":29.31,"sma_60":28.71,"sma_120":29.38},{"date":"2025-08-06","open":23.04,"high":23.11,"low":23.04,"close":23.11,"volume":4078,"rsi_14":20.34,"sma_20":29.22,"sma_60":28.74,"sma_120":29.33},{"date":"2025-08-07","open":22.97,"high":22.97,"low":22.75,"close":22.75,"volume":2129,"rsi_14":19.44,"sma_20":29.09,"sma_60":28.73,"sma_120":29.28},{"date":"2025-08-08","open":23.06,"high":23.15,"low":23.04,"close":23.15,"volume":723,"rsi_14":32.49,"sma_20":28.97,"sma_60":28.73,"sma_120":29.23},{"date":"2025-08-11","open":23.55,"high":23.55,"low":22.81,"close":22.98,"volume":5495,"rsi_14":25.26,"sma_20":28.89,"sma_60":28.73,"sma_120":29.18},{"date":"2025-08-12","open":23.2,"high":23.2,"low":23.2,"close":23.2,"volume":69,"rsi_14":25.28,"sma_20":28.83,"sma_60":28.73,"sma_120":29.12},{"date":"2025-08-13","open":23.3,"high":23.46,"low":23.3,"close":23.46,"volume":687,"rsi_14":32.48,"sma_20":28.76,"sma_60":28.73,"sma_120":29.07},{"date":"2025-08-14","open":23.38,"high":23.38,"low":23.29,"close":23.29,"volume":1111,"rsi_14":29.88,"sma_20":28.66,"sma_60":28.72,"sma_120":29.02},{"date":"2025-08-15","open":22.95,"high":22.95,"low":22.95,"close":22.95,"volume":124,"rsi_14":32.19,"sma_20":28.55,"sma_60":28.71,"sma_120":28.97},{"date":"2025-08-18","open":22.98,"high":22.99,"low":22.92,"close":22.99,"volume":1366,"rsi_14":34.48,"sma_20":28.47,"sma_60":28.71,"sma_120":28.92},{"date":"2025-08-19","open":23.08,"high":23.08,"low":23.08,"close":23.08,"volume":86,"rsi_14":40.51,"sma_20":28.39,"sma_60":28.71,"sma_120":28.87},{"date":"2025-08-20","open":23.03,"high":23.04,"low":23.03,"close":23.04,"volume":241,"rsi_14":41.87,"sma_20":28.29,"sma_60":28.72,"sma_120":28.82},{"date":"2025-08-21","open":23.04,"high":23.04,"low":22.9,"close":22.95,"volume":992,"rsi_14":46.75,"sma_20":28.19,"sma_60":28.71,"sma_120":28.77},{"date":"2025-08-22","open":23.3,"high":23.3,"low":23.14,"close":23.14,"volume":192,"rsi_14":52.65,"sma_20":28.1,"sma_60":28.7,"sma_120":28.73},{"date":"2025-08-25","open":23.11,"high":23.11,"low":22.84,"close":22.84,"volume":2274,"rsi_14":44.75,"sma_20":28.02,"sma_60":28.68,"sma_120":28.68},{"date":"2025-08-26","open":22.91,"high":23.08,"low":22.91,"close":23.08,"volume":217,"rsi_14":49.49,"sma_20":27.97,"sma_60":28.67,"sma_120":28.65},{"date":"2025-08-27","open":23.22,"high":23.22,"low":23.22,"close":23.22,"volume":72,"rsi_14":58.64,"sma_20":27.95,"sma_60":28.67,"sma_120":28.62},{"date":"2025-08-28","open":23.17,"high":23.27,"low":23.13,"close":23.27,"volume":1218,"rsi_14":52.71,"sma_20":27.94,"sma_60":28.67,"sma_120":28.58},{"date":"2025-08-29","open":23.47,"high":23.55,"low":23.46,"close":23.55,"volume":1021,"rsi_14":61.62,"sma_20":27.97,"sma_60":28.67,"sma_120":28.55},{"date":"2025-09-02","open":23.04,"high":23.35,"low":23.04,"close":23.29,"volume":983,"rsi_14":51.76,"sma_20":27.98,"sma_60":28.67,"sma_120":28.53},{"date":"2025-09-03","open":23.38,"high":23.38,"low":23.19,"close":23.21,"volume":599,"rsi_14":44.58,"sma_20":27.99,"sma_60":28.67,"sma_120":28.49},{"date":"2025-09-04","open":23.21,"high":23.36,"low":23.15,"close":23.36,"volume":616,"rsi_14":51.64,"sma_20":28.0,"sma_60":28.66,"sma_120":28.48},{"date":"2025-09-05","open":23.35,"high":23.35,"low":23.34,"close":23.34,"volume":519,"rsi_14":59.82,"sma_20":28.04,"sma_60":28.65,"sma_120":28.46},{"date":"2025-09-08","open":23.24,"high":23.36,"low":23.24,"close":23.36,"volume":338,"rsi_14":59.54,"sma_20":28.05,"sma_60":28.64,"sma_120":28.43},{"date":"2025-09-09","open":23.55,"high":23.55,"low":23.11,"close":23.11,"volume":889,"rsi_14":50.62,"sma_20":28.06,"sma_60":28.63,"sma_120":28.4},{"date":"2025-09-10","open":23.17,"high":23.17,"low":23.0,"close":23.03,"volume":790,"rsi_14":49.75,"sma_20":28.05,"sma_60":28.62,"sma_120":28.37},{"date":"2025-09-11","open":23.13,"high":23.21,"low":23.13,"close":23.21,"volume":248,"rsi_14":55.97,"sma_20":28.03,"sma_60":28.62,"sma_120":28.33},{"date":"2025-09-12","open":23.15,"high":23.21,"low":23.05,"close":23.05,"volume":360,"rsi_14":47.91,"sma_20":28.02,"sma_60":28.62,"sma_120":28.3},{"date":"2025-09-15","open":22.63,"high":22.66,"low":22.24,"close":22.25,"volume":5934,"rsi_14":39.13,"sma_20":27.98,"sma_60":28.59,"sma_120":28.26},{"date":"2025-09-16","open":22.13,"high":22.24,"low":22.05,"close":22.24,"volume":1881,"rsi_14":33.11,"sma_20":27.93,"sma_60":28.57,"sma_120":28.22},{"date":"2025-09-17","open":22.0,"high":22.63,"low":22.0,"close":22.25,"volume":7185,"rsi_14":29.57,"sma_20":27.88,"sma_60":28.55,"sma_120":28.17},{"date":"2025-09-18","open":22.35,"high":22.47,"low":22.35,"close":22.47,"volume":2218,"rsi_14":34.01,"sma_20":27.85,"sma_60":28.53,"sma_120":28.13},{"date":"2025-09-19","open":22.73,"high":22.73,"low":22.57,"close":22.57,"volume":1261,"rsi_14":29.14,"sma_20":27.82,"sma_60":28.52,"sma_120":28.09},{"date":"2025-09-22","open":22.02,"high":22.02,"low":21.85,"close":21.85,"volume":468,"rsi_14":24.41,"sma_20":27.75,"sma_60":28.48,"sma_120":28.04},{"date":"2025-09-23","open":21.9,"high":21.9,"low":21.69,"close":21.69,"volume":3825,"rsi_14":23.66,"sma_20":27.68,"sma_60":28.44,"sma_120":28.0},{"date":"2025-09-24","open":22.14,"high":22.14,"low":21.27,"close":21.29,"volume":5395,"rsi_14":17.01,"sma_20":27.57,"sma_60":28.39,"sma_120":27.94},{"date":"2025-09-25","open":21.26,"high":21.63,"low":21.26,"close":21.54,"volume":8121,"rsi_14":23.37,"sma_20":27.47,"sma_60":28.34,"sma_120":27.9},{"date":"2025-09-26","open":21.67,"high":21.67,"low":21.35,"close":21.35,"volume":529,"rsi_14":21.63,"sma_20":27.35,"sma_60":28.28,"sma_120":27.89},{"date":"2025-09-29","open":21.38,"high":21.38,"low":20.98,"close":21.1,"volume":1631,"rsi_14":21.63,"sma_20":27.2,"sma_60":28.21,"sma_120":27.88},{"date":"2025-09-30","open":21.41,"high":21.41,"low":20.87,"close":21.15,"volume":7387,"rsi_14":23.25,"sma_20":27.07,"sma_60":28.15,"sma_120":27.89},{"date":"2025-10-01","open":20.7,"high":20.8,"low":20.6,"close":20.68,"volume":10328,"rsi_14":16.75,"sma_20":26.92,"sma_60":28.07,"sma_120":27.87},{"date":"2025-10-02","open":20.74,"high":21.24,"low":20.74,"close":21.2,"volume":5602,"rsi_14":27.78,"sma_20":26.79,"sma_60":28.0,"sma_120":27.87},{"date":"2025-10-03","open":21.16,"high":21.16,"low":20.87,"close":20.88,"volume":3181,"rsi_14":31.33,"sma_20":26.64,"sma_60":27.92,"sma_120":27.87},{"date":"2025-10-06","open":20.8,"high":20.82,"low":20.63,"close":20.65,"volume":9124,"rsi_14":29.6,"sma_20":26.48,"sma_60":27.83,"sma_120":27.87},{"date":"2025-10-07","open":20.22,"high":20.3,"low":20.12,"close":20.26,"volume":6278,"rsi_14":26.68,"sma_20":26.3,"sma_60":27.75,"sma_120":27.86},{"date":"2025-10-08","open":20.38,"high":20.38,"low":20.11,"close":20.11,"volume":4315,"rsi_14":22.04,"sma_20":26.13,"sma_60":27.67,"sma_120":27.85},{"date":"2025-10-09","open":20.15,"high":20.41,"low":19.42,"close":19.45,"volume":6627,"rsi_14":17.28,"sma_20":25.9,"sma_60":27.56,"sma_120":27.83},{"date":"2025-10-10","open":19.41,"high":19.41,"low":19.05,"close":19.05,"volume":5568,"rsi_14":15.31,"sma_20":25.6,"sma_60":27.43,"sma_120":27.8},{"date":"2025-10-13","open":19.52,"high":19.98,"low":19.46,"close":19.96,"volume":9773,"rsi_14":27.8,"sma_20":25.4,"sma_60":27.31,"sma_120":27.78},{"date":"2025-10-14","open":20.18,"high":20.48,"low":20.11,"close":20.48,"volume":3836,"rsi_14":35.38,"sma_20":25.24,"sma_60":27.21,"sma_120":27.75},{"date":"2025-10-15","open":20.46,"high":20.49,"low":20.46,"close":20.49,"volume":1236,"rsi_14":32.75,"sma_20":25.07,"sma_60":27.11,"sma_120":27.73},{"date":"2025-10-16","open":21.64,"high":21.64,"low":19.86,"close":19.86,"volume":1357,"rsi_14":30.64,"sma_20":24.85,"sma_60":27.0,"sma_120":27.69},{"date":"2025-10-17","open":20.06,"high":20.06,"low":20.06,"close":20.06,"volume":395,"rsi_14":34.03,"sma_20":24.64,"sma_60":26.88,"sma_120":27.65},{"date":"2025-10-20","open":20.19,"high":20.2,"low":19.99,"close":20.2,"volume":3229,"rsi_14":34.88,"sma_20":24.48,"sma_60":26.78,"sma_120":27.62},{"date":"2025-10-21","open":20.44,"high":20.65,"low":20.44,"close":20.63,"volume":9463,"rsi_14":41.62,"sma_20":24.36,"sma_60":26.69,"sma_120":27.6},{"date":"2025-10-22","open":23.26,"high":23.26,"low":20.46,"close":20.49,"volume":3937,"rsi_14":35.61,"sma_20":24.25,"sma_60":26.6,"sma_120":27.58},{"date":"2025-10-23","open":20.57,"high":20.67,"low":20.57,"close":20.67,"volume":523,"rsi_14":39.52,"sma_20":24.14,"sma_60":26.52,"sma_120":27.55},{"date":"2025-10-24","open":20.85,"high":21.0,"low":20.81,"close":20.81,"volume":1552,"rsi_14":42.52,"sma_20":24.04,"sma_60":26.44,"sma_120":27.54},{"date":"2025-10-27","open":20.95,"high":21.21,"low":20.16,"close":21.21,"volume":4049,"rsi_14":49.3,"sma_20":23.99,"sma_60":26.38,"sma_120":27.52},{"date":"2025-10-28","open":21.43,"high":21.43,"low":21.33,"close":21.33,"volume":967,"rsi_14":51.56,"sma_20":23.93,"sma_60":26.33,"sma_120":27.51},{"date":"2025-10-29","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":192,"rsi_14":55.19,"sma_20":23.89,"sma_60":26.27,"sma_120":27.49},{"date":"2025-10-30","open":20.43,"high":20.76,"low":20.43,"close":20.54,"volume":6390,"rsi_14":66.25,"sma_20":23.79,"sma_60":26.19,"sma_120":27.47},{"date":"2025-10-31","open":20.85,"high":21.23,"low":20.84,"close":21.23,"volume":3396,"rsi_14":64.57,"sma_20":23.75,"sma_60":26.14,"sma_120":27.44},{"date":"2025-11-03","open":20.64,"high":20.87,"low":20.64,"close":20.87,"volume":445,"rsi_14":54.65,"sma_20":23.7,"sma_60":26.08,"sma_120":27.41},{"date":"2025-11-04","open":20.65,"high":20.65,"low":20.54,"close":20.62,"volume":1969,"rsi_14":51.38,"sma_20":23.67,"sma_60":26.01,"sma_120":27.37},{"date":"2025-11-05","open":20.58,"high":20.58,"low":20.54,"close":20.56,"volume":1012,"rsi_14":59.1,"sma_20":23.63,"sma_60":25.94,"sma_120":27.33},{"date":"2025-11-06","open":20.68,"high":20.85,"low":20.21,"close":20.21,"volume":1850,"rsi_14":51.79,"sma_20":23.62,"sma_60":25.85,"sma_120":27.29},{"date":"2025-11-07","open":19.61,"high":20.45,"low":19.61,"close":20.45,"volume":861,"rsi_14":52.95,"sma_20":23.7,"sma_60":25.77,"sma_120":27.25},{"date":"2025-11-10","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":76,"rsi_14":48.1,"sma_20":23.73,"sma_60":25.7,"sma_120":27.2},{"date":"2025-11-11","open":20.5,"high":20.64,"low":20.03,"close":20.64,"volume":1547,"rsi_14":51.99,"sma_20":23.74,"sma_60":25.64,"sma_120":27.17},{"date":"2025-11-12","open":20.81,"high":20.81,"low":20.81,"close":20.81,"volume":174,"rsi_14":51.85,"sma_20":23.76,"sma_60":25.57,"sma_120":27.14},{"date":"2025-11-13","open":20.68,"high":20.69,"low":19.77,"close":20.56,"volume":2910,"rsi_14":46.71,"sma_20":23.8,"sma_60":25.5,"sma_120":27.11},{"date":"2025-11-14","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":129,"rsi_14":39.99,"sma_20":23.82,"sma_60":25.43,"sma_120":27.07},{"date":"2025-11-17","open":19.87,"high":19.87,"low":19.87,"close":19.87,"volume":186,"rsi_14":32.04,"sma_20":23.8,"sma_60":25.34,"sma_120":27.02},{"date":"2025-11-18","open":19.73,"high":19.79,"low":19.61,"close":19.79,"volume":4331,"rsi_14":33.96,"sma_20":23.76,"sma_60":25.26,"sma_120":26.97},{"date":"2025-11-19","open":20.19,"high":20.19,"low":19.84,"close":19.84,"volume":583,"rsi_14":39.65,"sma_20":23.72,"sma_60":25.18,"sma_120":26.93},{"date":"2025-11-20","open":19.9,"high":19.9,"low":19.72,"close":19.72,"volume":443,"rsi_14":23.19,"sma_20":23.66,"sma_60":25.09,"sma_120":26.88},{"date":"2025-11-21","open":20.27,"high":20.27,"low":20.23,"close":20.24,"volume":539,"rsi_14":39.4,"sma_20":23.63,"sma_60":25.01,"sma_120":26.84},{"date":"2025-11-24","open":20.26,"high":20.5,"low":20.26,"close":20.5,"volume":321,"rsi_14":48.04,"sma_20":23.59,"sma_60":24.93,"sma_120":26.8},{"date":"2025-11-25","open":19.11,"high":20.84,"low":19.11,"close":20.84,"volume":241,"rsi_14":54.16,"sma_20":23.56,"sma_60":24.86,"sma_120":26.77},{"date":"2025-11-26","open":21.71,"high":21.71,"low":21.09,"close":21.09,"volume":350,"rsi_14":64.05,"sma_20":23.57,"sma_60":24.79,"sma_120":26.73},{"date":"2025-11-28","open":21.12,"high":21.38,"low":21.12,"close":21.25,"volume":1044,"rsi_14":63.1,"sma_20":23.61,"sma_60":24.73,"sma_120":26.69},{"date":"2025-12-01","open":21.19,"high":21.4,"low":21.09,"close":21.09,"volume":1424,"rsi_14":59.38,"sma_20":23.6,"sma_60":24.66,"sma_120":26.66},{"date":"2025-12-02","open":21.28,"high":21.28,"low":21.2,"close":21.24,"volume":869,"rsi_14":59.27,"sma_20":23.62,"sma_60":24.6,"sma_120":26.62},{"date":"2025-12-03","open":21.28,"high":21.59,"low":21.25,"close":21.59,"volume":541,"rsi_14":61.45,"sma_20":23.67,"sma_60":24.55,"sma_120":26.59},{"date":"2025-12-04","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":145,"rsi_14":67.46,"sma_20":23.74,"sma_60":24.5,"sma_120":26.56},{"date":"2025-12-05","open":21.71,"high":21.84,"low":21.63,"close":21.8,"volume":3565,"rsi_14":69.78,"sma_20":23.83,"sma_60":24.45,"sma_120":26.53},{"date":"2025-12-08","open":20.71,"high":21.96,"low":20.71,"close":21.86,"volume":1099,"rsi_14":86.76,"sma_20":23.91,"sma_60":24.4,"sma_120":26.51},{"date":"2025-12-09","open":21.96,"high":21.96,"low":21.96,"close":21.96,"volume":111,"rsi_14":89.69,"sma_20":24.0,"sma_60":24.38,"sma_120":26.48},{"date":"2025-12-10","open":21.9,"high":22.04,"low":21.89,"close":22.03,"volume":774,"rsi_14":89.77,"sma_20":24.08,"sma_60":24.35,"sma_120":26.46},{"date":"2025-12-11","open":21.92,"high":21.97,"low":21.76,"close":21.76,"volume":450,"rsi_14":84.98,"sma_20":24.13,"sma_60":24.32,"sma_120":26.43},{"date":"2025-12-12","open":21.77,"high":21.77,"low":21.71,"close":21.72,"volume":799,"rsi_14":80.4,"sma_20":24.2,"sma_60":24.28,"sma_120":26.41},{"date":"2025-12-15","open":21.4,"high":21.4,"low":21.4,"close":21.4,"volume":252,"rsi_14":68.19,"sma_20":24.25,"sma_60":24.24,"sma_120":26.38},{"date":"2025-12-16","open":21.34,"high":21.34,"low":21.34,"close":21.34,"volume":34,"rsi_14":61.26,"sma_20":24.33,"sma_60":24.21,"sma_120":26.34},{"date":"2025-12-17","open":21.37,"high":22.11,"low":21.36,"close":21.36,"volume":3341,"rsi_14":56.68,"sma_20":24.43,"sma_60":24.18,"sma_120":26.31},{"date":"2025-12-18","open":21.23,"high":21.23,"low":21.07,"close":21.14,"volume":857,"rsi_14":47.17,"sma_20":24.5,"sma_60":24.16,"sma_120":26.27},{"date":"2025-12-19","open":21.08,"high":21.08,"low":20.79,"close":20.79,"volume":353,"rsi_14":43.4,"sma_20":24.56,"sma_60":24.12,"sma_120":26.23},{"date":"2025-12-22","open":22.15,"high":22.15,"low":20.74,"close":21.05,"volume":4890,"rsi_14":46.14,"sma_20":24.61,"sma_60":24.09,"sma_120":26.19},{"date":"2025-12-23","open":20.68,"high":20.85,"low":20.48,"close":20.48,"volume":10567,"rsi_14":28.45,"sma_20":24.61,"sma_60":24.06,"sma_120":26.14},{"date":"2025-12-24","open":18.43,"high":20.59,"low":18.43,"close":20.59,"volume":4109,"rsi_14":28.83,"sma_20":24.59,"sma_60":24.03,"sma_120":26.09},{"date":"2025-12-26","open":20.85,"high":20.93,"low":20.59,"close":20.59,"volume":8819,"rsi_14":25.25,"sma_20":24.56,"sma_60":24.01,"sma_120":26.04},{"date":"2025-12-29","open":21.07,"high":21.07,"low":20.54,"close":20.92,"volume":3223,"rsi_14":32.76,"sma_20":24.54,"sma_60":23.98,"sma_120":25.99},{"date":"2025-12-30","open":20.63,"high":21.14,"low":20.63,"close":21.14,"volume":1245,"rsi_14":35.52,"sma_20":24.55,"sma_60":23.97,"sma_120":25.94},{"date":"2025-12-31","open":21.09,"high":21.19,"low":21.09,"close":21.19,"volume":540,"rsi_14":35.09,"sma_20":24.54,"sma_60":23.96,"sma_120":25.89},{"date":"2026-01-02","open":20.94,"high":21.42,"low":20.46,"close":21.38,"volume":7470,"rsi_14":43.09,"sma_20":24.53,"sma_60":23.96,"sma_120":25.85},{"date":"2026-01-05","open":21.67,"high":21.84,"low":21.67,"close":21.77,"volume":4081,"rsi_14":50.84,"sma_20":24.54,"sma_60":23.97,"sma_120":25.82},{"date":"2026-01-06","open":21.5,"high":21.54,"low":21.17,"close":21.48,"volume":3163,"rsi_14":51.3,"sma_20":24.52,"sma_60":23.99,"sma_120":25.78},{"date":"2026-01-07","open":21.24,"high":21.26,"low":20.75,"close":20.75,"volume":4409,"rsi_14":42.12,"sma_20":24.46,"sma_60":24.02,"sma_120":25.72},{"date":"2026-01-08","open":21.21,"high":21.72,"low":21.06,"close":21.69,"volume":16317,"rsi_14":53.49,"sma_20":24.44,"sma_60":24.06,"sma_120":25.68},{"date":"2026-01-09","open":21.74,"high":21.74,"low":21.54,"close":21.57,"volume":2274,"rsi_14":54.71,"sma_20":24.41,"sma_60":24.08,"sma_120":25.64},{"date":"2026-01-12","open":21.84,"high":21.84,"low":20.81,"close":21.45,"volume":16011,"rsi_14":57.54,"sma_20":24.39,"sma_60":24.09,"sma_120":25.6},{"date":"2026-01-13","open":22.1,"high":22.1,"low":21.06,"close":21.24,"volume":6365,"rsi_14":45.18,"sma_20":24.33,"sma_60":24.11,"sma_120":25.55},{"date":"2026-01-14","open":21.07,"high":21.84,"low":21.07,"close":21.21,"volume":3857,"rsi_14":50.77,"sma_20":24.28,"sma_60":24.12,"sma_120":25.5},{"date":"2026-01-15","open":21.93,"high":22.25,"low":21.49,"close":22.19,"volume":8290,"rsi_14":58.66,"sma_20":24.29,"sma_60":24.14,"sma_120":25.46},{"date":"2026-01-16","open":21.93,"high":22.07,"low":21.91,"close":22.0,"volume":1604,"rsi_14":56.73,"sma_20":24.29,"sma_60":24.16,"sma_120":25.42},{"date":"2026-01-20","open":21.21,"high":21.71,"low":21.21,"close":21.71,"volume":3882,"rsi_14":51.02,"sma_20":24.28,"sma_60":24.17,"sma_120":25.38},{"date":"2026-01-21","open":21.79,"high":21.92,"low":21.63,"close":21.92,"volume":802,"rsi_14":50.93,"sma_20":24.31,"sma_60":24.18,"sma_120":25.35},{"date":"2026-01-22","open":21.91,"high":22.15,"low":21.91,"close":21.95,"volume":1221,"rsi_14":50.69,"sma_20":24.32,"sma_60":24.19,"sma_120":25.31},{"date":"2026-01-23","open":22.55,"high":22.55,"low":21.67,"close":21.73,"volume":1600,"rsi_14":46.95,"sma_20":24.35,"sma_60":24.18,"sma_120":25.28},{"date":"2026-01-26","open":21.71,"high":21.71,"low":21.21,"close":21.32,"volume":3000,"rsi_14":39.5,"sma_20":24.35,"sma_60":24.17,"sma_120":25.25},{"date":"2026-01-27","open":21.41,"high":21.49,"low":21.41,"close":21.49,"volume":100,"rsi_14":43.58,"sma_20":24.37,"sma_60":24.17,"sma_120":25.22},{"date":"2026-01-28","open":21.38,"high":21.38,"low":21.16,"close":21.16,"volume":400,"rsi_14":47.46,"sma_20":24.34,"sma_60":24.16,"sma_120":25.18},{"date":"2026-01-29","open":21.14,"high":21.21,"low":21.05,"close":21.21,"volume":3400,"rsi_14":35.35,"sma_20":24.31,"sma_60":24.15,"sma_120":25.15},{"date":"2026-01-30","open":20.83,"high":21.09,"low":20.81,"close":20.98,"volume":2900,"rsi_14":34.49,"sma_20":24.26,"sma_60":24.14,"sma_120":25.11},{"date":"2026-02-02","open":21.07,"high":21.07,"low":20.37,"close":20.46,"volume":1100,"rsi_14":31.47,"sma_20":24.17,"sma_60":24.13,"sma_120":25.07},{"date":"2026-02-03","open":19.82,"high":19.93,"low":19.82,"close":19.93,"volume":700,"rsi_14":34.21,"sma_20":24.03,"sma_60":24.1,"sma_120":25.02},{"date":"2026-02-04","open":19.78,"high":20.2,"low":19.77,"close":20.2,"volume":3400,"rsi_14":38.45,"sma_20":23.92,"sma_60":24.09,"sma_120":24.97},{"date":"2026-02-05","open":19.62,"high":19.66,"low":19.37,"close":19.47,"volume":3100,"rsi_14":17.29,"sma_20":23.81,"sma_60":24.06,"sma_120":24.92},{"date":"2026-02-06","open":19.73,"high":19.82,"low":19.73,"close":19.79,"volume":3100,"rsi_14":24.22,"sma_20":23.66,"sma_60":24.03,"sma_120":24.87},{"date":"2026-02-09","open":19.73,"high":20.08,"low":19.73,"close":20.08,"volume":1264,"rsi_14":36.13,"sma_20":24.26,"sma_60":24.15,"sma_120":25.27},{"date":"2026-02-10","open":20.09,"high":20.59,"low":20.09,"close":20.59,"volume":600,"rsi_14":35.44,"sma_20":23.46,"sma_60":23.99,"sma_120":24.78},{"date":"2026-02-11","open":20.42,"high":20.52,"low":20.34,"close":20.42,"volume":1024,"rsi_14":34.65,"sma_20":24.21,"sma_60":24.12,"sma_120":25.22},{"date":"2026-02-12","open":20.7,"high":20.7,"low":19.9,"close":20.13,"volume":1139,"rsi_14":35.17,"sma_20":24.14,"sma_60":24.09,"sma_120":25.18},{"date":"2026-02-13","open":19.65,"high":19.8,"low":19.65,"close":19.76,"volume":551,"rsi_14":37.26,"sma_20":24.04,"sma_60":24.06,"sma_120":25.13},{"date":"2026-02-17","open":19.28,"high":19.85,"low":19.28,"close":19.55,"volume":1000,"rsi_14":29.81,"sma_20":23.07,"sma_60":23.93,"sma_120":24.6},{"date":"2026-02-18","open":19.69,"high":19.89,"low":19.69,"close":19.81,"volume":900,"rsi_14":35.72,"sma_20":22.97,"sma_60":23.92,"sma_120":24.55},{"date":"2026-02-19","open":19.18,"high":19.27,"low":19.02,"close":19.27,"volume":2600,"rsi_14":31.51,"sma_20":22.82,"sma_60":23.89,"sma_120":24.49},{"date":"2026-02-20","open":18.44,"high":19.12,"low":18.44,"close":19.12,"volume":1149,"rsi_14":31.94,"sma_20":22.66,"sma_60":23.86,"sma_120":24.43},{"date":"2026-02-23","open":19.22,"high":19.22,"low":18.7,"close":18.7,"volume":5100,"rsi_14":32.61,"sma_20":22.49,"sma_60":23.82,"sma_120":24.37},{"date":"2026-02-24","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":300,"rsi_14":22.9,"sma_20":23.72,"sma_60":23.96,"sma_120":25.02},{"date":"2026-02-25","open":19.46,"high":19.46,"low":19.45,"close":19.45,"volume":1038,"rsi_14":41.39,"sma_20":22.23,"sma_60":23.72,"sma_120":24.26},{"date":"2026-02-26","open":18.94,"high":18.94,"low":18.94,"close":18.94,"volume":415,"rsi_14":49.77,"sma_20":22.14,"sma_60":23.67,"sma_120":24.2},{"date":"2026-02-27","open":18.57,"high":18.57,"low":17.99,"close":17.99,"volume":3751,"rsi_14":33.39,"sma_20":21.96,"sma_60":23.6,"sma_120":24.13},{"date":"2026-03-02","open":17.62,"high":18.66,"low":17.62,"close":18.42,"volume":7979,"rsi_14":35.01,"sma_20":21.81,"sma_60":23.54,"sma_120":24.07},{"date":"2026-03-03","open":18.41,"high":18.41,"low":18.41,"close":18.41,"volume":20,"rsi_14":28.47,"sma_20":21.7,"sma_60":23.47,"sma_120":24.01},{"date":"2026-03-04","open":18.79,"high":18.79,"low":18.79,"close":18.79,"volume":229,"rsi_14":35.12,"sma_20":21.64,"sma_60":23.4,"sma_120":23.95},{"date":"2026-03-06","open":18.27,"high":18.34,"low":18.23,"close":18.26,"volume":9185,"rsi_14":33.01,"sma_20":21.53,"sma_60":23.32,"sma_120":23.89},{"date":"2026-03-09","open":18.2,"high":18.23,"low":17.83,"close":18.16,"volume":7498,"rsi_14":34.74,"sma_20":21.45,"sma_60":23.24,"sma_120":23.82},{"date":"2026-03-11","open":17.99,"high":17.99,"low":17.99,"close":17.99,"volume":579,"rsi_14":35.86,"sma_20":21.36,"sma_60":23.15,"sma_120":23.77},{"date":"2026-03-12","open":17.58,"high":17.58,"low":17.55,"close":17.58,"volume":1542,"rsi_14":31.65,"sma_20":21.25,"sma_60":23.07,"sma_120":23.71},{"date":"2026-03-13","open":17.69,"high":17.69,"low":17.54,"close":17.54,"volume":655,"rsi_14":26.25,"sma_20":21.54,"sma_60":23.42,"sma_120":24.34},{"date":"2026-03-16","open":17.65,"high":17.82,"low":16.05,"close":17.61,"volume":11286,"rsi_14":34.2,"sma_20":20.92,"sma_60":22.89,"sma_120":23.58},{"date":"2026-03-17","open":18.41,"high":18.41,"low":18.41,"close":18.41,"volume":168,"rsi_14":43.36,"sma_20":21.12,"sma_60":23.33,"sma_120":24.21},{"date":"2026-03-18","open":18.54,"high":18.55,"low":18.33,"close":18.33,"volume":1532,"rsi_14":45.22,"sma_20":20.75,"sma_60":22.75,"sma_120":23.48},{"date":"2026-03-19","open":18.35,"high":18.39,"low":18.35,"close":18.39,"volume":248,"rsi_14":39.6,"sma_20":20.68,"sma_60":22.68,"sma_120":23.43},{"date":"2026-03-20","open":17.87,"high":17.87,"low":17.87,"close":17.87,"volume":73,"rsi_14":34.34,"sma_20":20.68,"sma_60":23.16,"sma_120":24.01},{"date":"2026-03-23","open":17.98,"high":18.39,"low":17.92,"close":18.39,"volume":780,"rsi_14":54.86,"sma_20":20.53,"sma_60":22.55,"sma_120":23.33},{"date":"2026-03-24","open":17.95,"high":18.05,"low":17.95,"close":18.05,"volume":147,"rsi_14":45.42,"sma_20":20.47,"sma_60":22.48,"sma_120":23.29},{"date":"2026-03-25","open":18.19,"high":18.3,"low":18.19,"close":18.3,"volume":215,"rsi_14":48.68,"sma_20":20.44,"sma_60":22.43,"sma_120":23.24},{"date":"2026-03-26","open":17.84,"high":17.84,"low":17.84,"close":17.84,"volume":261,"rsi_14":39.01,"sma_20":20.39,"sma_60":22.89,"sma_120":23.74},{"date":"2026-03-27","open":17.75,"high":17.75,"low":17.37,"close":17.37,"volume":4685,"rsi_14":39.56,"sma_20":20.28,"sma_60":22.79,"sma_120":23.67},{"date":"2026-03-30","open":17.56,"high":17.73,"low":17.56,"close":17.73,"volume":5693,"rsi_14":43.16,"sma_20":20.17,"sma_60":22.71,"sma_120":23.6},{"date":"2026-03-31","open":18.0,"high":18.32,"low":17.91,"close":18.32,"volume":1237,"rsi_14":49.25,"sma_20":20.19,"sma_60":22.63,"sma_120":23.54},{"date":"2026-04-01","open":17.91,"high":18.19,"low":17.91,"close":18.0,"volume":1164,"rsi_14":48.52,"sma_20":20.17,"sma_60":22.54,"sma_120":23.47},{"date":"2026-04-02","open":17.82,"high":18.73,"low":17.81,"close":18.41,"volume":2714,"rsi_14":57.52,"sma_20":20.17,"sma_60":22.47,"sma_120":23.42},{"date":"2026-04-06","open":18.78,"high":18.78,"low":18.78,"close":18.78,"volume":215,"rsi_14":60.54,"sma_20":20.18,"sma_60":22.39,"sma_120":23.37},{"date":"2026-04-07","open":18.58,"high":18.58,"low":18.58,"close":18.58,"volume":375,"rsi_14":51.76,"sma_20":20.2,"sma_60":22.32,"sma_120":23.32},{"date":"2026-04-08","open":19.19,"high":20.78,"low":18.68,"close":19.27,"volume":18599,"rsi_14":56.4,"sma_20":20.24,"sma_60":22.26,"sma_120":23.27},{"date":"2026-04-09","open":18.53,"high":18.61,"low":18.38,"close":18.48,"volume":24573,"rsi_14":51.4,"sma_20":20.28,"sma_60":22.19,"sma_120":23.22},{"date":"2026-04-10","open":20.32,"high":20.32,"low":18.5,"close":18.53,"volume":5050,"rsi_14":55.68,"sma_20":20.31,"sma_60":22.13,"sma_120":23.17},{"date":"2026-04-13","open":18.42,"high":18.86,"low":18.42,"close":18.82,"volume":4618,"rsi_14":45.89,"sma_20":20.33,"sma_60":22.05,"sma_120":23.12},{"date":"2026-04-14","open":19.23,"high":19.57,"low":18.7,"close":19.57,"volume":15169,"rsi_14":54.41,"sma_20":20.38,"sma_60":21.99,"sma_120":23.07},{"date":"2026-04-15","open":19.91,"high":20.35,"low":19.6,"close":20.35,"volume":8017,"rsi_14":54.96,"sma_20":20.41,"sma_60":21.95,"sma_120":23.04},{"date":"2026-04-16","open":19.59,"high":20.09,"low":19.59,"close":20.06,"volume":6950,"rsi_14":58.15,"sma_20":20.47,"sma_60":21.9,"sma_120":23.0},{"date":"2026-04-17","open":20.53,"high":20.79,"low":20.43,"close":20.79,"volume":10619,"rsi_14":67.55,"sma_20":20.55,"sma_60":21.88,"sma_120":22.97},{"date":"2026-04-20","open":20.49,"high":20.49,"low":20.41,"close":20.45,"volume":2787,"rsi_14":62.64,"sma_20":20.64,"sma_60":21.84,"sma_120":22.94},{"date":"2026-04-21","open":20.34,"high":20.49,"low":19.89,"close":20.01,"volume":2745,"rsi_14":55.34,"sma_20":20.68,"sma_60":21.8,"sma_120":22.9},{"date":"2026-04-22","open":20.7,"high":20.7,"low":19.97,"close":20.02,"volume":2438,"rsi_14":58.2,"sma_20":20.73,"sma_60":21.75,"sma_120":22.87},{"date":"2026-04-23","open":19.38,"high":19.38,"low":19.38,"close":19.38,"volume":70,"rsi_14":50.16,"sma_20":20.74,"sma_60":21.69,"sma_120":22.83},{"date":"2026-04-24","open":19.57,"high":19.6,"low":19.42,"close":19.42,"volume":367,"rsi_14":47.44,"sma_20":20.77,"sma_60":21.63,"sma_120":22.79},{"date":"2026-04-27","open":19.68,"high":19.68,"low":19.3,"close":19.45,"volume":3582,"rsi_14":49.25,"sma_20":20.84,"sma_60":21.12,"sma_120":22.64},{"date":"2026-04-28","open":19.47,"high":19.77,"low":19.09,"close":19.09,"volume":6500,"rsi_14":45.65,"sma_20":20.9,"sma_60":21.49,"sma_120":22.73},{"date":"2026-04-29","open":19.56,"high":19.65,"low":19.41,"close":19.41,"volume":5963,"rsi_14":51.04,"sma_20":20.88,"sma_60":21.41,"sma_120":22.7},{"date":"2026-04-30","open":19.88,"high":20.5,"low":19.88,"close":20.5,"volume":20463,"rsi_14":55.87,"sma_20":20.94,"sma_60":21.37,"sma_120":22.7},{"date":"2026-05-01","open":19.8,"high":20.84,"low":19.8,"close":20.84,"volume":12538,"rsi_14":60.56,"sma_20":20.99,"sma_60":21.32,"sma_120":22.69},{"date":"2026-05-04","open":21.04,"high":21.14,"low":20.72,"close":20.87,"volume":4220,"rsi_14":60.48,"sma_20":21.08,"sma_60":21.28,"sma_120":22.68},{"date":"2026-05-05","open":20.65,"high":20.86,"low":20.52,"close":20.86,"volume":2939,"rsi_14":51.73,"sma_20":21.14,"sma_60":21.24,"sma_120":22.66},{"date":"2026-05-06","open":20.39,"high":20.58,"low":19.75,"close":20.58,"volume":10614,"rsi_14":54.76,"sma_20":21.17,"sma_60":21.21,"sma_120":22.66},{"date":"2026-05-07","open":20.1,"high":20.13,"low":19.99,"close":20.07,"volume":1568,"rsi_14":42.19,"sma_20":21.21,"sma_60":21.17,"sma_120":22.64},{"date":"2026-05-08","open":19.45,"high":19.74,"low":19.45,"close":19.74,"volume":1041,"rsi_14":40.91,"sma_20":21.22,"sma_60":21.1,"sma_120":22.62},{"date":"2026-05-11","open":19.43,"high":19.43,"low":19.12,"close":19.12,"volume":714,"rsi_14":42.25,"sma_20":21.25,"sma_60":21.04,"sma_120":22.6},{"date":"2026-05-12","open":19.24,"high":19.24,"low":19.24,"close":19.24,"volume":130,"rsi_14":41.79,"sma_20":21.22,"sma_60":20.84,"sma_120":22.41},{"date":"2026-05-13","open":19.02,"high":19.02,"low":18.99,"close":18.99,"volume":1825,"rsi_14":45.61,"sma_20":21.15,"sma_60":20.9,"sma_120":22.54},{"date":"2026-05-14","open":19.33,"high":19.33,"low":18.95,"close":19.23,"volume":13229,"rsi_14":44.76,"sma_20":21.09,"sma_60":20.83,"sma_120":22.51},{"date":"2026-05-15","open":19.11,"high":19.19,"low":19.11,"close":19.16,"volume":1863,"rsi_14":46.81,"sma_20":21.02,"sma_60":20.8,"sma_120":22.47},{"date":"2026-05-18","open":18.93,"high":19.01,"low":18.84,"close":18.84,"volume":1168,"rsi_14":48.93,"sma_20":20.94,"sma_60":20.76,"sma_120":22.44},{"date":"2026-05-19","open":18.7,"high":18.75,"low":18.54,"close":18.61,"volume":1573,"rsi_14":42.29,"sma_20":20.87,"sma_60":20.71,"sma_120":22.4},{"date":"2026-05-20","open":18.91,"high":18.91,"low":18.91,"close":18.91,"volume":16,"rsi_14":28.43,"sma_20":20.8,"sma_60":20.67,"sma_120":22.26},{"date":"2026-05-21","open":18.78,"high":18.85,"low":18.78,"close":18.83,"volume":1722,"rsi_14":20.77,"sma_20":20.77,"sma_60":20.65,"sma_120":22.33},{"date":"2026-05-22","open":18.65,"high":18.65,"low":18.52,"close":18.52,"volume":889,"rsi_14":18.18,"sma_20":20.72,"sma_60":20.63,"sma_120":22.3},{"date":"2026-05-26","open":18.82,"high":18.96,"low":18.79,"close":18.87,"volume":1824,"rsi_14":24.07,"sma_20":20.69,"sma_60":20.6,"sma_120":22.26},{"date":"2026-05-27","open":18.91,"high":18.94,"low":18.91,"close":18.94,"volume":649,"rsi_14":28.6,"sma_20":20.69,"sma_60":20.58,"sma_120":22.23},{"date":"2026-05-28","open":19.05,"high":19.1,"low":18.95,"close":18.95,"volume":1001,"rsi_14":35.78,"sma_20":20.67,"sma_60":20.58,"sma_120":22.21},{"date":"2026-05-29","open":19.11,"high":19.29,"low":19.11,"close":19.11,"volume":367,"rsi_14":43.29,"sma_20":20.6,"sma_60":20.58,"sma_120":22.18},{"date":"2026-06-01","open":19.37,"high":19.4,"low":19.27,"close":19.4,"volume":4333,"rsi_14":52.81,"sma_20":20.5,"sma_60":20.57,"sma_120":22.15},{"date":"2026-06-02","open":19.17,"high":19.36,"low":19.17,"close":19.35,"volume":369,"rsi_14":52.13,"sma_20":20.43,"sma_60":20.57,"sma_120":22.13},{"date":"2026-06-03","open":19.27,"high":19.27,"low":18.53,"close":18.53,"volume":4137,"rsi_14":43.24,"sma_20":20.31,"sma_60":20.55,"sma_120":22.09},{"date":"2026-06-04","open":19.16,"high":19.25,"low":19.16,"close":19.25,"volume":713,"rsi_14":49.47,"sma_20":20.23,"sma_60":20.56,"sma_120":22.07},{"date":"2026-06-05","open":18.74,"high":18.74,"low":18.74,"close":18.74,"volume":634,"rsi_14":45.09,"sma_20":20.17,"sma_60":20.55,"sma_120":22.03},{"date":"2026-06-08","open":18.9,"high":18.9,"low":18.32,"close":18.66,"volume":1174,"rsi_14":47.75,"sma_20":20.11,"sma_60":20.55,"sma_120":22.01},{"date":"2026-06-09","open":18.77,"high":18.93,"low":18.71,"close":18.93,"volume":1386,"rsi_14":51.31,"sma_20":20.09,"sma_60":20.55,"sma_120":21.98},{"date":"2026-06-10","open":19.02,"high":19.02,"low":19.02,"close":19.02,"volume":31,"rsi_14":51.42,"sma_20":20.09,"sma_60":20.56,"sma_120":21.72},{"date":"2026-06-11","open":18.91,"high":18.96,"low":18.91,"close":18.96,"volume":722,"rsi_14":51.07,"sma_20":20.08,"sma_60":20.56,"sma_120":21.94},{"date":"2026-06-12","open":18.86,"high":19.27,"low":18.86,"close":19.14,"volume":1189,"rsi_14":58.45,"sma_20":20.08,"sma_60":20.55,"sma_120":21.92},{"date":"2026-06-15","open":19.39,"high":19.39,"low":18.87,"close":18.87,"volume":1140,"rsi_14":55.09,"sma_20":20.08,"sma_60":20.55,"sma_120":21.89},{"date":"2026-06-16","open":19.02,"high":19.02,"low":18.93,"close":18.93,"volume":447,"rsi_14":51.03,"sma_20":20.07,"sma_60":20.55,"sma_120":21.86},{"date":"2026-06-17","open":19.0,"high":19.06,"low":18.35,"close":18.35,"volume":2815,"rsi_14":46.77,"sma_20":20.07,"sma_60":20.54,"sma_120":21.82},{"date":"2026-06-18","open":18.58,"high":18.58,"low":18.44,"close":18.44,"volume":5668,"rsi_14":43.66,"sma_20":20.04,"sma_60":20.52,"sma_120":21.77},{"date":"2026-06-22","open":18.4,"high":18.4,"low":18.17,"close":18.17,"volume":829,"rsi_14":34.9,"sma_20":20.0,"sma_60":20.5,"sma_120":21.73},{"date":"2026-06-23","open":18.39,"high":18.39,"low":18.28,"close":18.28,"volume":5208,"rsi_14":36.98,"sma_20":19.98,"sma_60":20.49,"sma_120":21.43},{"date":"2026-06-24","open":18.29,"high":18.3,"low":18.07,"close":18.07,"volume":4495,"rsi_14":43.42,"sma_20":19.94,"sma_60":20.49,"sma_120":21.64},{"date":"2026-06-25","open":18.15,"high":18.15,"low":18.15,"close":18.15,"volume":3549,"rsi_14":30.8,"sma_20":19.9,"sma_60":20.48,"sma_120":21.35},{"date":"2026-06-26","open":18.52,"high":18.59,"low":18.51,"close":18.59,"volume":2400,"rsi_14":47.39,"sma_20":19.88,"sma_60":20.47,"sma_120":21.55},{"date":"2026-06-29","open":19.05,"high":19.16,"low":19.0,"close":19.16,"volume":1457,"rsi_14":57.72,"sma_20":19.88,"sma_60":20.47,"sma_120":21.51},{"date":"2026-06-30","open":19.25,"high":19.25,"low":19.2,"close":19.2,"volume":237,"rsi_14":54.51,"sma_20":19.87,"sma_60":20.47,"sma_120":21.24},{"date":"2026-07-01","open":19.36,"high":19.57,"low":19.36,"close":19.42,"volume":1464,"rsi_14":56.26,"sma_20":19.88,"sma_60":20.47,"sma_120":21.43},{"date":"2026-07-02","open":19.32,"high":19.32,"low":19.32,"close":19.32,"volume":58,"rsi_14":55.71,"sma_20":19.92,"sma_60":20.46,"sma_120":21.39},{"date":"2026-07-06","open":17.53,"high":19.15,"low":17.53,"close":19.15,"volume":1601,"rsi_14":52.37,"sma_20":19.92,"sma_60":20.44,"sma_120":21.35},{"date":"2026-07-07","open":18.96,"high":19.26,"low":18.96,"close":19.01,"volume":1125,"rsi_14":56.41,"sma_20":19.94,"sma_60":20.44,"sma_120":21.32},{"date":"2026-07-08","open":18.71,"high":18.87,"low":18.71,"close":18.87,"volume":5245,"rsi_14":46.59,"sma_20":19.93,"sma_60":20.42,"sma_120":21.27},{"date":"2026-07-09","open":19.01,"high":19.01,"low":18.78,"close":18.78,"volume":390,"rsi_14":62.26,"sma_20":19.94,"sma_60":20.43,"sma_120":21.24},{"date":"2026-07-10","open":19.48,"high":19.48,"low":19.43,"close":19.43,"volume":2301,"rsi_14":65.16,"sma_20":19.95,"sma_60":20.42,"sma_120":21.21},{"date":"2026-07-13","open":19.38,"high":19.38,"low":19.18,"close":19.25,"volume":2998,"rsi_14":65.64,"sma_20":19.96,"sma_60":20.4,"sma_120":21.18},{"date":"2026-07-14","open":19.3,"high":19.43,"low":19.25,"close":19.38,"volume":2140,"rsi_14":50.5,"sma_20":19.92,"sma_60":20.37,"sma_120":21.14},{"date":"2026-07-15","open":19.67,"high":19.67,"low":19.61,"close":19.61,"volume":274,"rsi_14":55.91,"sma_20":19.9,"sma_60":20.33,"sma_120":21.1},{"date":"2026-07-16","open":19.51,"high":20.05,"low":19.51,"close":20.05,"volume":1339,"rsi_14":53.12,"sma_20":19.87,"sma_60":20.29,"sma_120":21.07},{"date":"2026-07-17","open":19.55,"high":19.55,"low":19.54,"close":19.55,"volume":765,"rsi_14":48.1,"sma_20":19.9,"sma_60":20.27,"sma_120":21.04},{"date":"2026-07-20","open":19.3,"high":19.3,"low":19.25,"close":19.25,"volume":189,"rsi_14":38.05,"sma_20":19.89,"sma_60":20.24,"sma_120":21.0},{"date":"2026-07-21","open":17.6,"high":19.54,"low":17.6,"close":19.37,"volume":2331,"rsi_14":36.81,"sma_20":19.89,"sma_60":20.22,"sma_120":20.96},{"date":"2026-07-22","open":19.2,"high":19.32,"low":19.03,"close":19.03,"volume":6769,"rsi_14":34.35,"sma_20":19.89,"sma_60":20.2,"sma_120":20.91},{"date":"2026-07-23","open":21.83,"high":21.83,"low":18.05,"close":19.3,"volume":3672,"rsi_14":34.43,"sma_20":19.87,"sma_60":20.17,"sma_120":20.87},{"date":"2026-07-24","open":18.76,"high":18.76,"low":18.76,"close":18.76,"volume":66,"rsi_14":34.59,"sma_20":19.86,"sma_60":20.15,"sma_120":20.81},{"date":"2026-07-27","open":18.1,"high":19.63,"low":18.1,"close":19.06,"volume":3672,"rsi_14":44.25,"sma_20":19.85,"sma_60":20.13,"sma_120":20.77},{"date":"2026-07-28","open":19.0,"high":19.25,"low":19.0,"close":19.25,"volume":2704,"rsi_14":42.26,"sma_20":19.77,"sma_60":20.08,"sma_120":20.73},{"date":"2026-07-29","open":19.43,"high":19.43,"low":19.01,"close":19.01,"volume":165,"rsi_14":45.36,"sma_20":19.73,"sma_60":20.04,"sma_120":20.68},{"date":"2026-07-30","open":18.3,"high":18.93,"low":18.3,"close":18.93,"volume":590,"rsi_14":32.42,"sma_20":19.62,"sma_60":19.98,"sma_120":20.63},{"date":"2026-07-31","open":18.89,"high":18.89,"low":18.89,"close":18.89,"volume":33,"rsi_14":33.53,"sma_20":19.54,"sma_60":19.92,"sma_120":20.58},{"date":"2026-08-03","open":19.43,"high":19.78,"low":19.41,"close":19.6,"volume":5780,"rsi_14":52.38,"sma_20":19.51,"sma_60":19.89,"sma_120":20.42},{"date":"2026-08-04","open":19.7,"high":20.12,"low":19.49,"close":20.12,"volume":11200,"rsi_14":55.6,"sma_20":19.51,"sma_60":19.87,"sma_120":20.41},{"date":"2026-08-05","open":19.46,"high":19.58,"low":19.39,"close":19.58,"volume":227,"rsi_14":44.97,"sma_20":19.48,"sma_60":19.84,"sma_120":20.38},{"date":"2026-08-06","open":20.13,"high":20.59,"low":20.05,"close":20.5,"volume":19019,"rsi_14":59.34,"sma_20":19.51,"sma_60":19.85,"sma_120":20.36},{"date":"2026-08-07","open":20.93,"high":21.14,"low":20.93,"close":21.14,"volume":319,"rsi_14":65.98,"sma_20":19.53,"sma_60":19.86,"sma_120":20.35},{"date":"2026-08-10","open":20.93,"high":20.93,"low":20.93,"close":20.93,"volume":55,"rsi_14":64.05,"sma_20":19.57,"sma_60":19.87,"sma_120":20.34},{"date":"2026-08-11","open":20.98,"high":21.2,"low":20.98,"close":21.03,"volume":905,"rsi_14":68.85,"sma_20":19.65,"sma_60":19.88,"sma_120":20.33},{"date":"2026-08-12","open":20.74,"high":20.88,"low":20.73,"close":20.88,"volume":324},{"date":"2026-08-13","open":21.28,"high":21.42,"low":21.28,"close":21.42,"volume":140,"rsi_14":75.58,"sma_20":19.78,"sma_60":19.92,"sma_120":20.32},{"date":"2026-08-14","open":21.23,"high":21.23,"low":20.94,"close":20.95,"volume":231,"rsi_14":67.66,"sma_20":19.85,"sma_60":19.94,"sma_120":20.31},{"date":"2026-08-17","open":20.68,"high":20.75,"low":20.53,"close":20.6,"volume":1047,"rsi_14":62.25,"sma_20":19.92,"sma_60":19.95,"sma_120":20.31},{"date":"2026-08-18","open":20.73,"high":20.73,"low":20.66,"close":20.66,"volume":236},{"date":"2026-08-19","open":20.75,"high":21.07,"low":20.7,"close":20.8,"volume":5346,"rsi_14":67.36,"sma_20":20.07,"sma_60":19.98,"sma_120":20.3},{"date":"2026-08-20","open":20.92,"high":20.92,"low":20.72,"close":20.74,"volume":1040,"rsi_14":67.06,"sma_20":20.14,"sma_60":19.99,"sma_120":20.3},{"date":"2026-08-21","open":20.88,"high":20.88,"low":20.88,"close":20.88,"volume":233,"rsi_14":63.17,"sma_20":20.25,"sma_60":20.0,"sma_120":20.29},{"date":"2026-08-24","open":20.06,"high":21.13,"low":20.06,"close":21.13,"volume":991,"rsi_14":56.92,"sma_20":20.33,"sma_60":20.01,"sma_120":20.3},{"date":"2026-08-25","open":20.96,"high":21.08,"low":20.72,"close":21.08,"volume":676,"rsi_14":66.96,"sma_20":20.44,"sma_60":20.03,"sma_120":20.3},{"date":"2026-08-26","open":20.95,"high":21.08,"low":20.95,"close":20.97,"volume":467},{"date":"2026-08-27","open":20.41,"high":21.09,"low":20.41,"close":21.03,"volume":326,"rsi_14":48.13,"sma_20":20.65,"sma_60":20.05,"sma_120":20.31},{"date":"2026-08-28","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":40,"rsi_14":52.05,"sma_20":20.75,"sma_60":20.07,"sma_120":20.31},{"date":"2026-08-31","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":29},{"date":"2026-09-01","open":21.21,"high":21.21,"low":20.95,"close":20.95,"volume":589,"rsi_14":56.13,"sma_20":20.9,"sma_60":20.11,"sma_120":20.33},{"date":"2026-09-02","open":20.92,"high":20.92,"low":20.92,"close":20.92,"volume":182,"rsi_14":39.83,"sma_20":20.95,"sma_60":20.12,"sma_120":20.34},{"date":"2026-09-03","open":20.97,"high":20.98,"low":20.89,"close":20.89,"volume":763,"rsi_14":48.56,"sma_20":20.97,"sma_60":20.14,"sma_120":20.35},{"date":"2026-09-04","open":20.94,"high":20.94,"low":20.94,"close":20.94,"volume":115,"rsi_14":59.96,"sma_20":20.96,"sma_60":20.15,"sma_120":20.36},{"date":"2026-09-08","open":20.43,"high":20.48,"low":20.43,"close":20.48,"volume":175,"rsi_14":45.66,"sma_20":20.94,"sma_60":20.16,"sma_120":20.36},{"date":"2026-09-09","open":20.6,"high":20.6,"low":20.3,"close":20.3,"volume":3336,"rsi_14":38.48,"sma_20":20.9,"sma_60":20.16,"sma_120":20.36},{"date":"2026-09-10","open":20.14,"high":20.14,"low":20.14,"close":20.14,"volume":116,"rsi_14":36.74,"sma_20":20.86,"sma_60":20.16,"sma_120":20.35},{"date":"2026-09-11","open":20.21,"high":20.21,"low":20.21,"close":20.21,"volume":24,"rsi_14":34.86,"sma_20":20.8,"sma_60":20.16,"sma_120":20.35},{"date":"2026-09-14","open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":35,"rsi_14":28.88,"sma_20":20.77,"sma_60":20.18,"sma_120":20.35},{"date":"2026-09-15","open":20.19,"high":20.32,"low":20.19,"close":20.32,"volume":463,"rsi_14":30.96,"sma_20":20.76,"sma_60":20.19,"sma_120":20.35},{"date":"2026-09-16","open":20.37,"high":20.38,"low":20.3,"close":20.3,"volume":1267},{"date":"2026-09-17","open":20.51,"high":21.28,"low":20.15,"close":20.8,"volume":2479,"rsi_14":45.05,"sma_20":20.74,"sma_60":20.23,"sma_120":20.36},{"date":"2026-09-18","open":20.26,"high":20.26,"low":20.25,"close":20.25,"volume":10621,"rsi_14":36.53,"sma_20":20.71,"sma_60":20.25,"sma_120":20.37},{"date":"2026-09-21","open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":30,"rsi_14":32.21,"sma_20":20.69,"sma_60":20.27,"sma_120":20.37},{"date":"2026-09-22","open":20.23,"high":20.4,"low":20.23,"close":20.29,"volume":2114,"rsi_14":36.32,"sma_20":20.65,"sma_60":20.28,"sma_120":20.37},{"date":"2026-09-23","open":20.0,"high":20.0,"low":20.0,"close":20.0,"volume":1184},{"date":"2026-09-24","open":19.73,"high":19.85,"low":19.73,"close":19.78,"volume":10268,"rsi_14":31.28,"sma_20":20.54,"sma_60":20.26,"sma_120":20.37},{"date":"2026-09-25","open":19.77,"high":19.88,"low":19.77,"close":19.88,"volume":513,"rsi_14":31.76,"sma_20":20.48,"sma_60":20.25,"sma_120":20.36},{"date":"2026-09-28","open":18.95,"high":18.95,"low":18.84,"close":18.88,"volume":5237,"rsi_14":36.23,"sma_20":20.41,"sma_60":20.24,"sma_120":20.35},{"date":"2026-09-29","open":19.06,"high":19.06,"low":19.06,"close":19.06,"volume":41,"rsi_14":43.32,"sma_20":20.34,"sma_60":20.23,"sma_120":20.34},{"date":"2026-09-30","open":19.09,"high":19.09,"low":18.81,"close":18.81,"volume":552,"rsi_14":41.68,"sma_20":20.28,"sma_60":20.22,"sma_120":20.33},{"date":"2026-10-01","open":18.6,"high":18.89,"low":18.52,"close":18.89,"volume":9116,"rsi_14":41.91,"sma_20":20.22,"sma_60":20.22,"sma_120":20.32},{"date":"2026-10-02","open":18.61,"high":18.61,"low":18.6,"close":18.6,"volume":442,"rsi_14":36.29,"sma_20":20.15,"sma_60":20.21,"sma_120":20.32},{"date":"2026-10-05","open":18.59,"high":18.74,"low":18.39,"close":18.39,"volume":5180,"rsi_14":35.28,"sma_20":20.08,"sma_60":20.19,"sma_120":20.31},{"date":"2026-10-06","open":18.43,"high":18.44,"low":18.17,"close":18.17,"volume":12260,"rsi_14":33.89,"sma_20":20.01,"sma_60":20.17,"sma_120":20.29},{"date":"2026-10-07","open":17.92,"high":17.97,"low":17.91,"close":17.91,"volume":7397},{"date":"2026-10-08","open":18.28,"high":18.3,"low":18.11,"close":18.23,"volume":2200,"rsi_14":31.03,"sma_20":19.87,"sma_60":20.15,"sma_120":20.24},{"date":"2026-10-09","open":18.28,"high":18.28,"low":18.04,"close":18.04,"volume":12247,"rsi_14":24.14,"sma_20":19.8,"sma_60":20.13,"sma_120":20.22},{"date":"2026-10-12","open":18.06,"high":18.07,"low":17.75,"close":18.02,"volume":6648,"rsi_14":24.81,"sma_20":19.73,"sma_60":20.12,"sma_120":20.2},{"date":"2026-10-13","open":17.88,"high":17.88,"low":17.88,"close":17.88,"volume":162},{"date":"2026-10-14","open":17.65,"high":17.99,"low":17.12,"close":17.5,"volume":12167,"rsi_14":21.27,"sma_20":19.49,"sma_60":20.07,"sma_120":20.15},{"date":"2026-10-15","open":18.0,"high":18.32,"low":17.75,"close":17.75,"volume":10037,"rsi_14":29.34,"sma_20":19.34,"sma_60":20.05,"sma_120":20.12},{"date":"2026-10-16","open":17.75,"high":17.75,"low":17.38,"close":17.38,"volume":1617,"rsi_14":20.67,"sma_20":19.17,"sma_60":20.01,"sma_120":20.09},{"date":"2026-10-19","open":17.31,"high":17.31,"low":16.67,"close":16.67,"volume":26267,"rsi_14":14.45,"sma_20":18.99,"sma_60":19.98,"sma_120":20.06},{"date":"2026-10-20","open":17.29,"high":17.41,"low":17.2,"close":17.2,"volume":7494,"rsi_14":27.59,"sma_20":18.84,"sma_60":19.95,"sma_120":20.04},{"date":"2026-10-21","open":17.16,"high":17.16,"low":17.08,"close":17.08,"volume":2256,"rsi_14":22.58,"sma_20":18.69,"sma_60":19.91,"sma_120":19.99},{"date":"2026-10-22","open":17.53,"high":17.65,"low":17.53,"close":17.65,"volume":1239,"rsi_14":46.33,"sma_20":18.65,"sma_60":19.91,"sma_120":19.97},{"date":"2026-10-23","open":17.65,"high":17.65,"low":17.43,"close":17.43,"volume":0,"rsi_14":46.33,"sma_20":18.65,"sma_60":19.91,"sma_120":19.97}],"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":"ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN","phase":"above-fold","symbol_resolved":true}