{"status":"ok","report":{"price_analysis":{"current":49.93,"change_1d":5.0,"change_7d":11.3,"change_30d":12.7,"high_30d":50.58,"low_30d":41.17,"position_in_range":93.0,"support":42.11,"resistance":49.64},"summary":"Global X Cybersecurity ETF(BUG)은(는) Technology를 추종하는 ETF입니다, 순자산 $1.17B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 56.9로 중립 구간입니다. MACD(0.78)가 시그널선(0.85)을 하회합니다(데드크로스). 현재가가 SMA20(47)과 SMA60(44) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 44~50 (현재 위치 95%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 57","rsi_14":56.91823899371071,"macd":0.7787229074551689,"macd_signal":0.8490644189923191,"sma_20":47.11149999999999,"sma_60":43.98116666666666,"bb_upper":50.260101435558326,"bb_lower":43.96289856444166,"atr_14":1.8710142857142849},"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":"C","percentile":52,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.9,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":12.7,"unit":"%","percentile":69,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0305,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"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":"2026-10-23T22:38:20.154143+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"Global X Funds","category":"Technology","expense_ratio":0.5,"aum":1174444420.0,"aum_display":"$1.17B","dividend_yield":0.03,"tracking_error":null,"holdings":[{"ticker":"OKTA","name":"Okta Inc Class A","weight":7.45},{"ticker":"CRWD","name":"CrowdStrike Holdings Inc Class A","weight":7.3},{"ticker":"FTNT","name":"Fortinet Inc","weight":7.29},{"ticker":"PANW","name":"Palo Alto Networks Inc","weight":6.99},{"ticker":"AKAM","name":"Akamai Technologies Inc","weight":6.46},{"ticker":"SAIL","name":"SailPoint Inc","weight":5.51},{"ticker":"RBRK","name":"Rubrik Inc Class A Shares","weight":4.94},{"ticker":"ZS","name":"Zscaler Inc","weight":4.76},{"ticker":"TENB","name":"Tenable Holdings Inc","weight":4.51},{"ticker":"GEN","name":"Gen Digital Inc","weight":4.46}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":49.93,"change_pct":4.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-31","close":15.65},{"date":"2019-11-01","close":15.4144},{"date":"2019-11-04","close":15.395},{"date":"2019-11-05","close":15.366},{"date":"2019-11-06","close":15.5014},{"date":"2019-11-07","close":15.4821},{"date":"2019-11-08","close":15.8079},{"date":"2019-11-11","close":15.8785},{"date":"2019-11-12","close":16.0236},{"date":"2019-11-13","close":16.0623},{"date":"2019-11-14","close":16.13},{"date":"2019-11-15","close":16.1977},{"date":"2019-11-18","close":16.3572},{"date":"2019-11-19","close":16.57},{"date":"2019-11-20","close":16.4491},{"date":"2019-11-21","close":16.4829},{"date":"2019-11-22","close":16.4878},{"date":"2019-11-25","close":16.7295},{"date":"2019-11-26","close":16.6038},{"date":"2019-11-27","close":16.6763},{"date":"2019-11-29","close":16.6802},{"date":"2019-12-02","close":16.4056},{"date":"2019-12-03","close":16.3524},{"date":"2019-12-04","close":16.3282},{"date":"2019-12-05","close":16.2721},{"date":"2019-12-06","close":16.246},{"date":"2019-12-09","close":16.1106},{"date":"2019-12-10","close":16.0671},{"date":"2019-12-11","close":15.9511},{"date":"2019-12-12","close":15.9462},{"date":"2019-12-13","close":16.1203},{"date":"2019-12-16","close":16.2315},{"date":"2019-12-17","close":16.1686},{"date":"2019-12-18","close":16.1638},{"date":"2019-12-19","close":16.2847},{"date":"2019-12-20","close":16.159},{"date":"2019-12-23","close":16.2682},{"date":"2019-12-24","close":16.3137},{"date":"2019-12-26","close":16.3814},{"date":"2019-12-27","close":16.2895},{"date":"2019-12-30","close":16.1102},{"date":"2019-12-31","close":16.1247},{"date":"2020-01-02","close":16.3642},{"date":"2020-01-03","close":16.4301},{"date":"2020-01-06","close":16.7839},{"date":"2020-01-07","close":16.876},{"date":"2020-01-08","close":17.0408},{"date":"2020-01-09","close":17.0892},{"date":"2020-01-10","close":17.1474},{"date":"2020-01-13","close":17.4149},{"date":"2020-01-14","close":17.3946},{"date":"2020-01-15","close":17.5264},{"date":"2020-01-16","close":17.6999},{"date":"2020-01-17","close":17.5787},{"date":"2020-01-21","close":17.5254},{"date":"2020-01-22","close":17.5642},{"date":"2020-01-23","close":17.5593},{"date":"2020-01-24","close":17.5545},{"date":"2020-01-27","close":17.1765},{"date":"2020-01-28","close":17.2511},{"date":"2020-01-29","close":17.2637},{"date":"2020-01-30","close":17.254},{"date":"2020-01-31","close":17.0601},{"date":"2020-02-03","close":17.2036},{"date":"2020-02-04","close":17.57},{"date":"2020-02-05","close":17.5089},{"date":"2020-02-06","close":17.6223},{"date":"2020-02-07","close":17.6514},{"date":"2020-02-10","close":17.7968},{"date":"2020-02-11","close":17.6902},{"date":"2020-02-12","close":17.4857},{"date":"2020-02-13","close":17.4963},{"date":"2020-02-14","close":17.5739},{"date":"2020-02-18","close":17.5981},{"date":"2020-02-19","close":17.7096},{"date":"2020-02-20","close":17.6127},{"date":"2020-02-21","close":17.0834},{"date":"2020-02-24","close":16.5852},{"date":"2020-02-25","close":16.0036},{"date":"2020-02-26","close":15.9095},{"date":"2020-02-27","close":15.5112},{"date":"2020-02-28","close":15.3153},{"date":"2020-03-02","close":15.8339},{"date":"2020-03-03","close":15.3832},{"date":"2020-03-04","close":15.7758},{"date":"2020-03-05","close":15.4656},{"date":"2020-03-06","close":14.9703},{"date":"2020-03-09","close":13.7887},{"date":"2020-03-10","close":14.1774},{"date":"2020-03-11","close":13.5851},{"date":"2020-03-12","close":12.4093},{"date":"2020-03-13","close":12.8358},{"date":"2020-03-16","close":12.1505},{"date":"2020-03-17","close":12.3841},{"date":"2020-03-18","close":11.6183},{"date":"2020-03-19","close":12.4122},{"date":"2020-03-20","close":12.5663},{"date":"2020-03-23","close":12.7999},{"date":"2020-03-24","close":13.8546},{"date":"2020-03-25","close":14.0397},{"date":"2020-03-26","close":14.567},{"date":"2020-03-27","close":14.4526},{"date":"2020-03-30","close":14.5089},{"date":"2020-03-31","close":14.38},{"date":"2020-04-01","close":14.0019},{"date":"2020-04-02","close":13.9137},{"date":"2020-04-03","close":13.7334},{"date":"2020-04-06","close":14.4972},{"date":"2020-04-07","close":14.3577},{"date":"2020-04-08","close":14.8055},{"date":"2020-04-09","close":14.8985},{"date":"2020-04-13","close":14.9179},{"date":"2020-04-14","close":15.2572},{"date":"2020-04-15","close":15.295},{"date":"2020-04-16","close":15.6614},{"date":"2020-04-17","close":15.7709},{"date":"2020-04-20","close":16.0239},{"date":"2020-04-21","close":15.4462},{"date":"2020-04-22","close":15.7167},{"date":"2020-04-23","close":15.7108},{"date":"2020-04-24","close":15.9803},{"date":"2020-04-27","close":16.339},{"date":"2020-04-28","close":16.0908},{"date":"2020-04-29","close":16.3651},{"date":"2020-04-30","close":16.4029},{"date":"2020-05-01","close":15.9939},{"date":"2020-05-04","close":15.9745},{"date":"2020-05-05","close":16.4756},{"date":"2020-05-06","close":16.6918},{"date":"2020-05-07","close":17.5254},{"date":"2020-05-08","close":17.5206},{"date":"2020-05-11","close":17.8278},{"date":"2020-05-12","close":17.4866},{"date":"2020-05-13","close":16.9341},{"date":"2020-05-14","close":17.1532},{"date":"2020-05-15","close":17.254},{"date":"2020-05-18","close":17.5157},{"date":"2020-05-19","close":17.4954},{"date":"2020-05-20","close":17.9131},{"date":"2020-05-21","close":17.729},{"date":"2020-05-22","close":17.95},{"date":"2020-05-26","close":18.0343},{"date":"2020-05-27","close":17.8007},{"date":"2020-05-28","close":18.0246},{"date":"2020-05-29","close":18.8534},{"date":"2020-06-01","close":19.5513},{"date":"2020-06-02","close":19.3381},{"date":"2020-06-03","close":19.3914},{"date":"2020-06-04","close":18.96},{"date":"2020-06-05","close":18.8728},{"date":"2020-06-08","close":19.1432},{"date":"2020-06-09","close":19.0143},{"date":"2020-06-10","close":19.1636},{"date":"2020-06-11","close":18.2427},{"date":"2020-06-12","close":18.327},{"date":"2020-06-15","close":18.6847},{"date":"2020-06-16","close":18.8747},{"date":"2020-06-17","close":19.0327},{"date":"2020-06-18","close":19.1927},{"date":"2020-06-19","close":19.1345},{"date":"2020-06-22","close":19.4834},{"date":"2020-06-23","close":19.2605},{"date":"2020-06-24","close":18.9503},{"date":"2020-06-25","close":19.2799},{"date":"2020-06-26","close":18.8825},{"date":"2020-06-29","close":18.8113},{"date":"2020-06-30","close":19.1768},{"date":"2020-07-01","close":19.6378},{"date":"2020-07-02","close":19.6465},{"date":"2020-07-06","close":19.8912},{"date":"2020-07-07","close":19.8522},{"date":"2020-07-08","close":20.3862},{"date":"2020-07-09","close":20.9145},{"date":"2020-07-10","close":20.8141},{"date":"2020-07-13","close":19.8912},{"date":"2020-07-14","close":20.1056},{"date":"2020-07-15","close":20.0958},{"date":"2020-07-16","close":19.9204},{"date":"2020-07-17","close":20.2225},{"date":"2020-07-20","close":21.0899},{"date":"2020-07-21","close":20.8609},{"date":"2020-07-22","close":20.9125},{"date":"2020-07-23","close":20.739},{"date":"2020-07-24","close":20.3882},{"date":"2020-07-27","close":20.7585},{"date":"2020-07-28","close":20.6767},{"date":"2020-07-29","close":21.5645},{"date":"2020-07-30","close":21.5382},{"date":"2020-07-31","close":21.6259},{"date":"2020-08-03","close":21.8598},{"date":"2020-08-04","close":21.8403},{"date":"2020-08-05","close":22.0157},{"date":"2020-08-06","close":21.8744},{"date":"2020-08-07","close":21.544},{"date":"2020-08-10","close":21.1679},{"date":"2020-08-11","close":20.817},{"date":"2020-08-12","close":20.7683},{"date":"2020-08-13","close":21.0558},{"date":"2020-08-14","close":20.8706},{"date":"2020-08-17","close":21.0197},{"date":"2020-08-18","close":21.2653},{"date":"2020-08-19","close":21.3774},{"date":"2020-08-20","close":21.8208},{"date":"2020-08-21","close":21.6259},{"date":"2020-08-24","close":21.7195},{"date":"2020-08-25","close":21.8452},{"date":"2020-08-26","close":22.3666},{"date":"2020-08-27","close":22.0596},{"date":"2020-08-28","close":22.0703},{"date":"2020-08-31","close":22.1814},{"date":"2020-09-01","close":23.0088},{"date":"2020-09-02","close":23.195},{"date":"2020-09-03","close":21.6746},{"date":"2020-09-04","close":21.1094},{"date":"2020-09-08","close":20.6952},{"date":"2020-09-09","close":21.0801},{"date":"2020-09-10","close":20.8073},{"date":"2020-09-11","close":20.432},{"date":"2020-09-14","close":20.7683},{"date":"2020-09-15","close":20.9096},{"date":"2020-09-16","close":20.8316},{"date":"2020-09-17","close":20.5734},{"date":"2020-09-18","close":20.6854},{"date":"2020-09-21","close":20.8151},{"date":"2020-09-22","close":21.2039},{"date":"2020-09-23","close":20.7576},{"date":"2020-09-24","close":20.5422},{"date":"2020-09-25","close":21.0899},{"date":"2020-09-28","close":21.3433},{"date":"2020-09-29","close":21.2068},{"date":"2020-09-30","close":21.2068},{"date":"2020-10-01","close":21.6551},{"date":"2020-10-02","close":21.3696},{"date":"2020-10-05","close":21.854},{"date":"2020-10-06","close":21.8725},{"date":"2020-10-07","close":22.235},{"date":"2020-10-08","close":22.2262},{"date":"2020-10-09","close":22.5225},{"date":"2020-10-12","close":22.7857},{"date":"2020-10-13","close":23.0332},{"date":"2020-10-14","close":22.8636},{"date":"2020-10-15","close":22.7379},{"date":"2020-10-16","close":22.6102},{"date":"2020-10-19","close":22.3471},{"date":"2020-10-20","close":22.1229},{"date":"2020-10-21","close":21.7331},{"date":"2020-10-22","close":21.6844},{"date":"2020-10-23","close":21.7623},{"date":"2020-10-26","close":21.5187},{"date":"2020-10-27","close":21.5479},{"date":"2020-10-28","close":21.0899},{"date":"2020-10-29","close":20.9223},{"date":"2020-10-30","close":20.2323},{"date":"2020-11-02","close":20.1738},{"date":"2020-11-03","close":20.6601},{"date":"2020-11-04","close":21.6454},{"date":"2020-11-05","close":21.967},{"date":"2020-11-06","close":21.8062},{"date":"2020-11-09","close":21.0217},{"date":"2020-11-10","close":20.3882},{"date":"2020-11-11","close":20.9827},{"date":"2020-11-12","close":21.0119},{"date":"2020-11-13","close":20.9729},{"date":"2020-11-16","close":20.9437},{"date":"2020-11-17","close":21.1523},{"date":"2020-11-18","close":20.9086},{"date":"2020-11-19","close":21.2946},{"date":"2020-11-20","close":21.5382},{"date":"2020-11-23","close":21.431},{"date":"2020-11-24","close":21.5772},{"date":"2020-11-25","close":21.8403},{"date":"2020-11-27","close":22.0596},{"date":"2020-11-30","close":22.2496},{"date":"2020-12-01","close":22.0489},{"date":"2020-12-02","close":21.889},{"date":"2020-12-03","close":22.8149},{"date":"2020-12-04","close":22.9513},{"date":"2020-12-07","close":23.0488},{"date":"2020-12-08","close":23.5215},{"date":"2020-12-09","close":22.5907},{"date":"2020-12-10","close":23.078},{"date":"2020-12-11","close":23.3217},{"date":"2020-12-14","close":23.6579},{"date":"2020-12-15","close":23.8967},{"date":"2020-12-16","close":24.1891},{"date":"2020-12-17","close":24.7251},{"date":"2020-12-18","close":26.8594},{"date":"2020-12-21","close":27.0641},{"date":"2020-12-22","close":28.5064},{"date":"2020-12-23","close":28.292},{"date":"2020-12-24","close":27.9997},{"date":"2020-12-28","close":27.8632},{"date":"2020-12-29","close":27.2882},{"date":"2020-12-30","close":27.5847},{"date":"2020-12-31","close":27.5457},{"date":"2021-01-04","close":26.8922},{"date":"2021-01-05","close":26.8142},{"date":"2021-01-06","close":26.4045},{"date":"2021-01-07","close":27.2921},{"date":"2021-01-08","close":27.8481},{"date":"2021-01-11","close":27.9066},{"date":"2021-01-12","close":28.1407},{"date":"2021-01-13","close":27.6238},{"date":"2021-01-14","close":27.6823},{"date":"2021-01-15","close":27.5555},{"date":"2021-01-19","close":27.9359},{"date":"2021-01-20","close":28.1602},{"date":"2021-01-21","close":28.0139},{"date":"2021-01-22","close":28.248},{"date":"2021-01-25","close":27.9847},{"date":"2021-01-26","close":27.4677},{"date":"2021-01-27","close":27.136},{"date":"2021-01-28","close":27.5165},{"date":"2021-01-29","close":27.1848},{"date":"2021-02-01","close":27.7311},{"date":"2021-02-02","close":28.5797},{"date":"2021-02-03","close":27.4579},{"date":"2021-02-04","close":27.9456},{"date":"2021-02-05","close":27.9749},{"date":"2021-02-08","close":27.9944},{"date":"2021-02-09","close":28.5211},{"date":"2021-02-10","close":28.3358},{"date":"2021-02-11","close":28.4821},{"date":"2021-02-12","close":28.6772},{"date":"2021-02-16","close":28.3553},{"date":"2021-02-17","close":28.1212},{"date":"2021-02-18","close":28.1895},{"date":"2021-02-19","close":28.4626},{"date":"2021-02-22","close":27.5165},{"date":"2021-02-23","close":26.98},{"date":"2021-02-24","close":26.8922},{"date":"2021-02-25","close":25.7997},{"date":"2021-02-26","close":25.8778},{"date":"2021-03-01","close":26.6483},{"date":"2021-03-02","close":26.1996},{"date":"2021-03-03","close":25.195},{"date":"2021-03-04","close":24.3951},{"date":"2021-03-05","close":24.3561},{"date":"2021-03-08","close":24.0342},{"date":"2021-03-09","close":25.4388},{"date":"2021-03-10","close":25.2242},{"date":"2021-03-11","close":26.0436},{"date":"2021-03-12","close":25.751},{"date":"2021-03-15","close":25.868},{"date":"2021-03-16","close":25.7119},{"date":"2021-03-17","close":25.7022},{"date":"2021-03-18","close":24.6585},{"date":"2021-03-19","close":24.9219},{"date":"2021-03-22","close":25.3705},{"date":"2021-03-23","close":25.1657},{"date":"2021-03-24","close":24.3659},{"date":"2021-03-25","close":24.1903},{"date":"2021-03-26","close":24.4146},{"date":"2021-03-29","close":24.1708},{"date":"2021-03-30","close":23.9757},{"date":"2021-03-31","close":24.4341},{"date":"2021-04-01","close":24.9023},{"date":"2021-04-05","close":25.0682},{"date":"2021-04-06","close":25.3803},{"date":"2021-04-07","close":25.0096},{"date":"2021-04-08","close":25.4583},{"date":"2021-04-09","close":25.5071},{"date":"2021-04-12","close":25.751},{"date":"2021-04-13","close":26.3265},{"date":"2021-04-14","close":26.1021},{"date":"2021-04-15","close":26.6874},{"date":"2021-04-16","close":26.541},{"date":"2021-04-19","close":26.3752},{"date":"2021-04-20","close":25.868},{"date":"2021-04-21","close":26.0436},{"date":"2021-04-22","close":26.2582},{"date":"2021-04-23","close":26.4435},{"date":"2021-04-26","close":27.5555},{"date":"2021-04-27","close":27.2336},{"date":"2021-04-28","close":26.8337},{"date":"2021-04-29","close":26.385},{"date":"2021-04-30","close":26.2289},{"date":"2021-05-03","close":25.9753},{"date":"2021-05-04","close":25.4193},{"date":"2021-05-05","close":25.1852},{"date":"2021-05-06","close":24.7951},{"date":"2021-05-07","close":25.156},{"date":"2021-05-10","close":24.9121},{"date":"2021-05-11","close":25.273},{"date":"2021-05-12","close":24.8438},{"date":"2021-05-13","close":24.6975},{"date":"2021-05-14","close":25.4876},{"date":"2021-05-17","close":25.1364},{"date":"2021-05-18","close":25.3705},{"date":"2021-05-19","close":25.3218},{"date":"2021-05-20","close":25.9753},{"date":"2021-05-21","close":26.1801},{"date":"2021-05-24","close":26.4533},{"date":"2021-05-25","close":26.385},{"date":"2021-05-26","close":26.9702},{"date":"2021-05-27","close":26.8532},{"date":"2021-05-28","close":26.7654},{"date":"2021-06-01","close":26.5801},{"date":"2021-06-02","close":26.6874},{"date":"2021-06-03","close":26.1119},{"date":"2021-06-04","close":26.3947},{"date":"2021-06-07","close":26.8239},{"date":"2021-06-08","close":27.1263},{"date":"2021-06-09","close":27.0873},{"date":"2021-06-10","close":27.6823},{"date":"2021-06-11","close":27.8579},{"date":"2021-06-14","close":28.0042},{"date":"2021-06-15","close":27.7603},{"date":"2021-06-16","close":27.9847},{"date":"2021-06-17","close":28.4626},{"date":"2021-06-18","close":28.2773},{"date":"2021-06-21","close":28.1992},{"date":"2021-06-22","close":28.5016},{"date":"2021-06-23","close":28.4236},{"date":"2021-06-24","close":28.5114},{"date":"2021-06-25","close":28.4724},{"date":"2021-06-28","close":28.726},{"date":"2021-06-29","close":28.6284},{"date":"2021-06-30","close":28.1212},{"date":"2021-07-01","close":28.131},{"date":"2021-07-02","close":28.2383},{"date":"2021-07-06","close":28.9503},{"date":"2021-07-07","close":28.9893},{"date":"2021-07-08","close":28.8157},{"date":"2021-07-09","close":29.1552},{"date":"2021-07-12","close":28.9601},{"date":"2021-07-13","close":28.9211},{"date":"2021-07-14","close":28.5309},{"date":"2021-07-15","close":28.17},{"date":"2021-07-16","close":28.248},{"date":"2021-07-19","close":28.2968},{"date":"2021-07-20","close":28.8723},{"date":"2021-07-21","close":28.9698},{"date":"2021-07-22","close":29.3307},{"date":"2021-07-23","close":29.6136},{"date":"2021-07-26","close":29.4478},{"date":"2021-07-27","close":29.0186},{"date":"2021-07-28","close":29.399},{"date":"2021-07-29","close":29.4283},{"date":"2021-07-30","close":29.2137},{"date":"2021-08-02","close":29.4868},{"date":"2021-08-03","close":29.6429},{"date":"2021-08-04","close":29.8477},{"date":"2021-08-05","close":29.7502},{"date":"2021-08-06","close":29.1942},{"date":"2021-08-09","close":29.282},{"date":"2021-08-10","close":28.8333},{"date":"2021-08-11","close":28.7845},{"date":"2021-08-12","close":29.2722},{"date":"2021-08-13","close":29.5453},{"date":"2021-08-16","close":29.0674},{"date":"2021-08-17","close":28.7455},{"date":"2021-08-18","close":28.6772},{"date":"2021-08-19","close":28.726},{"date":"2021-08-20","close":28.9893},{"date":"2021-08-23","close":29.5258},{"date":"2021-08-24","close":30.4817},{"date":"2021-08-25","close":31.0572},{"date":"2021-08-26","close":31.2328},{"date":"2021-08-27","close":31.701},{"date":"2021-08-30","close":31.8473},{"date":"2021-08-31","close":31.7498},{"date":"2021-09-01","close":31.74},{"date":"2021-09-02","close":32.0619},{"date":"2021-09-03","close":32.4618},{"date":"2021-09-07","close":32.0229},{"date":"2021-09-08","close":31.662},{"date":"2021-09-09","close":31.6717},{"date":"2021-09-10","close":31.1352},{"date":"2021-09-13","close":31.1255},{"date":"2021-09-14","close":31.145},{"date":"2021-09-15","close":31.2523},{"date":"2021-09-16","close":31.3791},{"date":"2021-09-17","close":31.1743},{"date":"2021-09-20","close":30.5012},{"date":"2021-09-21","close":30.589},{"date":"2021-09-22","close":30.8719},{"date":"2021-09-23","close":31.2328},{"date":"2021-09-24","close":31.2913},{"date":"2021-09-27","close":30.7841},{"date":"2021-09-28","close":29.7599},{"date":"2021-09-29","close":29.6234},{"date":"2021-09-30","close":29.7599},{"date":"2021-10-01","close":30.0916},{"date":"2021-10-04","close":29.1064},{"date":"2021-10-05","close":29.6136},{"date":"2021-10-06","close":29.8965},{"date":"2021-10-07","close":30.3744},{"date":"2021-10-08","close":30.0525},{"date":"2021-10-11","close":29.9452},{"date":"2021-10-12","close":30.4329},{"date":"2021-10-13","close":31.0962},{"date":"2021-10-14","close":31.5839},{"date":"2021-10-15","close":31.5352},{"date":"2021-10-18","close":32.0424},{"date":"2021-10-19","close":32.0424},{"date":"2021-10-20","close":32.0912},{"date":"2021-10-21","close":32.3448},{"date":"2021-10-22","close":32.3155},{"date":"2021-10-25","close":32.5301},{"date":"2021-10-26","close":32.296},{"date":"2021-10-27","close":31.818},{"date":"2021-10-28","close":32.2082},{"date":"2021-10-29","close":32.5789},{"date":"2021-11-01","close":32.3057},{"date":"2021-11-02","close":32.218},{"date":"2021-11-03","close":32.5301},{"date":"2021-11-04","close":33.0471},{"date":"2021-11-05","close":33.2226},{"date":"2021-11-08","close":33.9542},{"date":"2021-11-09","close":34.0322},{"date":"2021-11-10","close":33.2617},{"date":"2021-11-11","close":33.5445},{"date":"2021-11-12","close":33.9152},{"date":"2021-11-15","close":33.4275},{"date":"2021-11-16","close":33.6518},{"date":"2021-11-17","close":33.4958},{"date":"2021-11-18","close":33.3299},{"date":"2021-11-19","close":33.0373},{"date":"2021-11-22","close":31.9351},{"date":"2021-11-23","close":31.2523},{"date":"2021-11-24","close":31.5839},{"date":"2021-11-26","close":31.0962},{"date":"2021-11-29","close":31.5254},{"date":"2021-11-30","close":31.0572},{"date":"2021-12-01","close":29.7111},{"date":"2021-12-02","close":30.3452},{"date":"2021-12-03","close":29.2722},{"date":"2021-12-06","close":29.1064},{"date":"2021-12-07","close":30.2379},{"date":"2021-12-08","close":30.4817},{"date":"2021-12-09","close":29.9745},{"date":"2021-12-10","close":29.9452},{"date":"2021-12-13","close":30.1403},{"date":"2021-12-14","close":29.477},{"date":"2021-12-15","close":30.5402},{"date":"2021-12-16","close":29.8965},{"date":"2021-12-17","close":30.3744},{"date":"2021-12-20","close":30.2184},{"date":"2021-12-21","close":30.8914},{"date":"2021-12-22","close":31.1645},{"date":"2021-12-23","close":31.2718},{"date":"2021-12-27","close":31.623},{"date":"2021-12-28","close":31.4279},{"date":"2021-12-29","close":31.4571},{"date":"2021-12-30","close":31.5151},{"date":"2021-12-31","close":31.1911},{"date":"2022-01-03","close":30.6118},{"date":"2022-01-04","close":29.7577},{"date":"2022-01-05","close":28.8054},{"date":"2022-01-06","close":29.0704},{"date":"2022-01-07","close":28.9821},{"date":"2022-01-10","close":29.2373},{"date":"2022-01-11","close":29.689},{"date":"2022-01-12","close":29.5515},{"date":"2022-01-13","close":28.4715},{"date":"2022-01-14","close":28.5795},{"date":"2022-01-18","close":28.177},{"date":"2022-01-19","close":28.1181},{"date":"2022-01-20","close":28.1279},{"date":"2022-01-21","close":27.421},{"date":"2022-01-24","close":27.5978},{"date":"2022-01-25","close":26.4982},{"date":"2022-01-26","close":26.4295},{"date":"2022-01-27","close":26.2527},{"date":"2022-01-28","close":26.9203},{"date":"2022-01-31","close":28.0985},{"date":"2022-02-01","close":28.3537},{"date":"2022-02-02","close":28.0297},{"date":"2022-02-03","close":27.48},{"date":"2022-02-04","close":28.1868},{"date":"2022-02-07","close":28.2065},{"date":"2022-02-08","close":28.7072},{"date":"2022-02-09","close":29.4435},{"date":"2022-02-10","close":29.4042},{"date":"2022-02-11","close":28.717},{"date":"2022-02-14","close":28.7366},{"date":"2022-02-15","close":29.2668},{"date":"2022-02-16","close":28.9232},{"date":"2022-02-17","close":27.8923},{"date":"2022-02-18","close":27.372},{"date":"2022-02-22","close":27.372},{"date":"2022-02-23","close":26.8123},{"date":"2022-02-24","close":28.8839},{"date":"2022-02-25","close":29.1882},{"date":"2022-02-28","close":30.2977},{"date":"2022-03-01","close":30.5038},{"date":"2022-03-02","close":31.0438},{"date":"2022-03-03","close":30.3467},{"date":"2022-03-04","close":29.6693},{"date":"2022-03-07","close":28.7563},{"date":"2022-03-08","close":28.3636},{"date":"2022-03-09","close":29.2177},{"date":"2022-03-10","close":29.1392},{"date":"2022-03-11","close":28.4814},{"date":"2022-03-14","close":27.6665},{"date":"2022-03-15","close":28.3243},{"date":"2022-03-16","close":28.5255},{"date":"2022-03-17","close":29.0704},{"date":"2022-03-18","close":29.9049},{"date":"2022-03-21","close":29.846},{"date":"2022-03-22","close":30.6609},{"date":"2022-03-23","close":30.5824},{"date":"2022-03-24","close":30.9358},{"date":"2022-03-25","close":30.7984},{"date":"2022-03-28","close":30.8475},{"date":"2022-03-29","close":31.1813},{"date":"2022-03-30","close":30.9064},{"date":"2022-03-31","close":30.8475},{"date":"2022-04-01","close":30.9358},{"date":"2022-04-04","close":31.5052},{"date":"2022-04-05","close":30.9653},{"date":"2022-04-06","close":30.1308},{"date":"2022-04-07","close":30.4842},{"date":"2022-04-08","close":30.1602},{"date":"2022-04-11","close":30.7787},{"date":"2022-04-12","close":30.8867},{"date":"2022-04-13","close":31.6721},{"date":"2022-04-14","close":31.0733},{"date":"2022-04-18","close":30.5627},{"date":"2022-04-19","close":31.1322},{"date":"2022-04-20","close":30.9554},{"date":"2022-04-21","close":29.9737},{"date":"2022-04-22","close":29.3944},{"date":"2022-04-25","close":30.1209},{"date":"2022-04-26","close":29.1686},{"date":"2022-04-27","close":28.9624},{"date":"2022-04-28","close":29.4533},{"date":"2022-04-29","close":28.5894},{"date":"2022-05-02","close":28.9723},{"date":"2022-05-03","close":28.3636},{"date":"2022-05-04","close":28.5599},{"date":"2022-05-05","close":27.1756},{"date":"2022-05-06","close":26.0662},{"date":"2022-05-09","close":24.4855},{"date":"2022-05-10","close":24.8095},{"date":"2022-05-11","close":24.1714},{"date":"2022-05-12","close":24.4757},{"date":"2022-05-13","close":25.4477},{"date":"2022-05-16","close":24.7212},{"date":"2022-05-17","close":24.9372},{"date":"2022-05-18","close":23.9161},{"date":"2022-05-19","close":24.3874},{"date":"2022-05-20","close":25.1041},{"date":"2022-05-23","close":25.4968},{"date":"2022-05-24","close":24.8193},{"date":"2022-05-25","close":25.2611},{"date":"2022-05-26","close":25.7717},{"date":"2022-05-27","close":26.5571},{"date":"2022-05-31","close":25.86},{"date":"2022-06-01","close":25.7618},{"date":"2022-06-02","close":26.7731},{"date":"2022-06-03","close":26.4196},{"date":"2022-06-06","close":26.292},{"date":"2022-06-07","close":26.6847},{"date":"2022-06-08","close":26.6749},{"date":"2022-06-09","close":26.076},{"date":"2022-06-10","close":25.1139},{"date":"2022-06-13","close":23.7885},{"date":"2022-06-14","close":23.7001},{"date":"2022-06-15","close":24.2794},{"date":"2022-06-16","close":23.2681},{"date":"2022-06-17","close":23.9456},{"date":"2022-06-21","close":24.3972},{"date":"2022-06-22","close":24.4266},{"date":"2022-06-23","close":25.3004},{"date":"2022-06-24","close":26.2135},{"date":"2022-06-27","close":25.8208},{"date":"2022-06-28","close":25.0844},{"date":"2022-06-29","close":24.9764},{"date":"2022-06-30","close":24.5444},{"date":"2022-07-01","close":25.1041},{"date":"2022-07-05","close":25.6833},{"date":"2022-07-06","close":25.7717},{"date":"2022-07-07","close":26.3313},{"date":"2022-07-08","close":26.4196},{"date":"2022-07-11","close":25.9582},{"date":"2022-07-12","close":24.947},{"date":"2022-07-13","close":24.9077},{"date":"2022-07-14","close":24.5837},{"date":"2022-07-15","close":25.0746},{"date":"2022-07-18","close":25.1531},{"date":"2022-07-19","close":25.6048},{"date":"2022-07-20","close":26.1546},{"date":"2022-07-21","close":26.6258},{"date":"2022-07-22","close":26.2626},{"date":"2022-07-25","close":25.8306},{"date":"2022-07-26","close":24.7113},{"date":"2022-07-27","close":24.8979},{"date":"2022-07-28","close":25.271},{"date":"2022-07-29","close":25.271},{"date":"2022-08-01","close":25.3593},{"date":"2022-08-02","close":25.6342},{"date":"2022-08-03","close":27.3523},{"date":"2022-08-04","close":26.724},{"date":"2022-08-05","close":26.6258},{"date":"2022-08-08","close":26.7338},{"date":"2022-08-09","close":26.5473},{"date":"2022-08-10","close":27.5781},{"date":"2022-08-11","close":27.4112},{"date":"2022-08-12","close":27.7549},{"date":"2022-08-15","close":28.2261},{"date":"2022-08-16","close":28.2654},{"date":"2022-08-17","close":27.8923},{"date":"2022-08-18","close":27.961},{"date":"2022-08-19","close":27.264},{"date":"2022-08-22","close":26.832},{"date":"2022-08-23","close":27.2836},{"date":"2022-08-24","close":27.421},{"date":"2022-08-25","close":27.8334},{"date":"2022-08-26","close":27.1658},{"date":"2022-08-29","close":26.8025},{"date":"2022-08-30","close":26.9694},{"date":"2022-08-31","close":26.5276},{"date":"2022-09-01","close":25.2513},{"date":"2022-09-02","close":25.271},{"date":"2022-09-06","close":25.0648},{"date":"2022-09-07","close":25.4869},{"date":"2022-09-08","close":25.4477},{"date":"2022-09-09","close":26.6553},{"date":"2022-09-12","close":27.0578},{"date":"2022-09-13","close":26.0662},{"date":"2022-09-14","close":25.968},{"date":"2022-09-15","close":25.7029},{"date":"2022-09-16","close":24.7506},{"date":"2022-09-19","close":25.212},{"date":"2022-09-20","close":25.0353},{"date":"2022-09-21","close":24.7702},{"date":"2022-09-22","close":23.8474},{"date":"2022-09-23","close":23.3958},{"date":"2022-09-26","close":23.3663},{"date":"2022-09-27","close":23.5823},{"date":"2022-09-28","close":24.0732},{"date":"2022-09-29","close":23.7688},{"date":"2022-09-30","close":23.6019},{"date":"2022-10-03","close":24.1321},{"date":"2022-10-04","close":24.8684},{"date":"2022-10-05","close":24.9372},{"date":"2022-10-06","close":24.9077},{"date":"2022-10-07","close":23.8376},{"date":"2022-10-10","close":22.8558},{"date":"2022-10-11","close":22.5612},{"date":"2022-10-12","close":22.3551},{"date":"2022-10-13","close":22.5907},{"date":"2022-10-14","close":21.9722},{"date":"2022-10-17","close":22.9736},{"date":"2022-10-18","close":23.5136},{"date":"2022-10-19","close":23.1209},{"date":"2022-10-20","close":23.3958},{"date":"2022-10-21","close":23.6903},{"date":"2022-10-24","close":23.6019},{"date":"2022-10-25","close":24.3972},{"date":"2022-10-26","close":24.4561},{"date":"2022-10-27","close":24.731},{"date":"2022-10-28","close":24.8881},{"date":"2022-10-31","close":24.8095},{"date":"2022-11-01","close":24.0928},{"date":"2022-11-02","close":22.9245},{"date":"2022-11-03","close":21.766},{"date":"2022-11-04","close":21.1966},{"date":"2022-11-07","close":21.1475},{"date":"2022-11-08","close":21.9035},{"date":"2022-11-09","close":21.2162},{"date":"2022-11-10","close":22.7674},{"date":"2022-11-11","close":23.5921},{"date":"2022-11-14","close":23.111},{"date":"2022-11-15","close":23.4841},{"date":"2022-11-16","close":22.9049},{"date":"2022-11-17","close":22.4827},{"date":"2022-11-18","close":22.6103},{"date":"2022-11-21","close":22.4925},{"date":"2022-11-22","close":22.4238},{"date":"2022-11-23","close":22.8263},{"date":"2022-11-25","close":22.8754},{"date":"2022-11-28","close":22.5416},{"date":"2022-11-29","close":22.4042},{"date":"2022-11-30","close":22.5318},{"date":"2022-12-01","close":23.3859},{"date":"2022-12-02","close":23.0325},{"date":"2022-12-05","close":22.3453},{"date":"2022-12-06","close":21.8936},{"date":"2022-12-07","close":21.7464},{"date":"2022-12-08","close":22.0507},{"date":"2022-12-09","close":22.0998},{"date":"2022-12-12","close":22.4336},{"date":"2022-12-13","close":22.7478},{"date":"2022-12-14","close":22.6005},{"date":"2022-12-15","close":21.6286},{"date":"2022-12-16","close":21.4518},{"date":"2022-12-19","close":20.9806},{"date":"2022-12-20","close":21.1966},{"date":"2022-12-21","close":21.0591},{"date":"2022-12-22","close":20.6566},{"date":"2022-12-23","close":20.5486},{"date":"2022-12-27","close":20.2148},{"date":"2022-12-28","close":19.9399},{"date":"2022-12-29","close":20.741},{"date":"2022-12-30","close":20.7011},{"date":"2023-01-03","close":20.6712},{"date":"2023-01-04","close":20.8508},{"date":"2023-01-05","close":19.8531},{"date":"2023-01-06","close":20.1424},{"date":"2023-01-09","close":20.4118},{"date":"2023-01-10","close":20.3819},{"date":"2023-01-11","close":20.4716},{"date":"2023-01-12","close":20.4317},{"date":"2023-01-13","close":20.6412},{"date":"2023-01-17","close":21.1401},{"date":"2023-01-18","close":20.8009},{"date":"2023-01-19","close":20.6612},{"date":"2023-01-20","close":21.2498},{"date":"2023-01-23","close":21.6389},{"date":"2023-01-24","close":21.4793},{"date":"2023-01-25","close":21.6389},{"date":"2023-01-26","close":22.0978},{"date":"2023-01-27","close":22.2474},{"date":"2023-01-30","close":21.6389},{"date":"2023-01-31","close":22.0798},{"date":"2023-02-01","close":23.1952},{"date":"2023-02-02","close":23.7439},{"date":"2023-02-03","close":23.0456},{"date":"2023-02-06","close":22.6465},{"date":"2023-02-07","close":23.2251},{"date":"2023-02-08","close":23.3548},{"date":"2023-02-09","close":23.1553},{"date":"2023-02-10","close":22.9358},{"date":"2023-02-13","close":23.0755},{"date":"2023-02-14","close":23.285},{"date":"2023-02-15","close":23.694},{"date":"2023-02-16","close":22.9957},{"date":"2023-02-17","close":22.7662},{"date":"2023-02-21","close":22.3472},{"date":"2023-02-22","close":22.7263},{"date":"2023-02-23","close":22.8161},{"date":"2023-02-24","close":22.447},{"date":"2023-02-27","close":22.4969},{"date":"2023-02-28","close":22.4969},{"date":"2023-03-01","close":22.4769},{"date":"2023-03-02","close":23.0555},{"date":"2023-03-03","close":23.3648},{"date":"2023-03-06","close":23.1753},{"date":"2023-03-07","close":22.856},{"date":"2023-03-08","close":22.8959},{"date":"2023-03-09","close":22.1776},{"date":"2023-03-10","close":21.6289},{"date":"2023-03-13","close":21.5291},{"date":"2023-03-14","close":22.0878},{"date":"2023-03-15","close":21.9781},{"date":"2023-03-16","close":22.2075},{"date":"2023-03-17","close":22.0579},{"date":"2023-03-20","close":22.1676},{"date":"2023-03-21","close":22.5966},{"date":"2023-03-22","close":22.0479},{"date":"2023-03-23","close":22.457},{"date":"2023-03-24","close":22.2774},{"date":"2023-03-27","close":22.4769},{"date":"2023-03-28","close":22.2674},{"date":"2023-03-29","close":22.437},{"date":"2023-03-30","close":22.5767},{"date":"2023-03-31","close":23.3947},{"date":"2023-04-03","close":23.0755},{"date":"2023-04-04","close":23.1453},{"date":"2023-04-05","close":22.6465},{"date":"2023-04-06","close":22.846},{"date":"2023-04-10","close":22.7363},{"date":"2023-04-11","close":22.7862},{"date":"2023-04-12","close":22.8161},{"date":"2023-04-13","close":23.1453},{"date":"2023-04-14","close":23.0456},{"date":"2023-04-17","close":23.1453},{"date":"2023-04-18","close":23.0456},{"date":"2023-04-19","close":22.7862},{"date":"2023-04-20","close":22.6665},{"date":"2023-04-21","close":22.866},{"date":"2023-04-24","close":22.5368},{"date":"2023-04-25","close":21.3097},{"date":"2023-04-26","close":21.4094},{"date":"2023-04-27","close":21.5291},{"date":"2023-04-28","close":21.2897},{"date":"2023-05-01","close":21.18},{"date":"2023-05-02","close":20.8508},{"date":"2023-05-03","close":20.8009},{"date":"2023-05-04","close":20.9306},{"date":"2023-05-05","close":21.6289},{"date":"2023-05-08","close":22.3173},{"date":"2023-05-09","close":22.1377},{"date":"2023-05-10","close":22.6665},{"date":"2023-05-11","close":22.5368},{"date":"2023-05-12","close":22.3372},{"date":"2023-05-15","close":22.6365},{"date":"2023-05-16","close":22.3572},{"date":"2023-05-17","close":22.5567},{"date":"2023-05-18","close":22.7962},{"date":"2023-05-19","close":22.9757},{"date":"2023-05-22","close":23.2551},{"date":"2023-05-23","close":23.0456},{"date":"2023-05-24","close":23.3548},{"date":"2023-05-25","close":23.4546},{"date":"2023-05-26","close":23.8237},{"date":"2023-05-30","close":23.9235},{"date":"2023-05-31","close":24.2826},{"date":"2023-06-01","close":23.9534},{"date":"2023-06-02","close":23.6641},{"date":"2023-06-05","close":23.724},{"date":"2023-06-06","close":24.0233},{"date":"2023-06-07","close":23.5643},{"date":"2023-06-08","close":23.7639},{"date":"2023-06-09","close":23.6741},{"date":"2023-06-12","close":24.153},{"date":"2023-06-13","close":24.5021},{"date":"2023-06-14","close":24.572},{"date":"2023-06-15","close":24.981},{"date":"2023-06-16","close":24.8713},{"date":"2023-06-20","close":24.3126},{"date":"2023-06-21","close":23.8736},{"date":"2023-06-22","close":24.0233},{"date":"2023-06-23","close":23.5544},{"date":"2023-06-26","close":23.3748},{"date":"2023-06-27","close":23.8237},{"date":"2023-06-28","close":23.7738},{"date":"2023-06-29","close":24.0831},{"date":"2023-06-30","close":24.2028},{"date":"2023-07-03","close":24.0831},{"date":"2023-07-05","close":23.9335},{"date":"2023-07-06","close":23.4047},{"date":"2023-07-07","close":23.4646},{"date":"2023-07-10","close":24.0332},{"date":"2023-07-11","close":24.0632},{"date":"2023-07-12","close":23.6641},{"date":"2023-07-13","close":24.2627},{"date":"2023-07-14","close":23.9235},{"date":"2023-07-17","close":24.2527},{"date":"2023-07-18","close":24.572},{"date":"2023-07-19","close":24.7416},{"date":"2023-07-20","close":24.0931},{"date":"2023-07-21","close":24.1729},{"date":"2023-07-24","close":24.2028},{"date":"2023-07-25","close":24.4622},{"date":"2023-07-26","close":24.7615},{"date":"2023-07-27","close":24.6318},{"date":"2023-07-28","close":24.8912},{"date":"2023-07-31","close":25.3451},{"date":"2023-08-01","close":25.5596},{"date":"2023-08-02","close":24.2328},{"date":"2023-08-03","close":24.3824},{"date":"2023-08-04","close":23.7439},{"date":"2023-08-07","close":23.8537},{"date":"2023-08-08","close":23.3349},{"date":"2023-08-09","close":23.4646},{"date":"2023-08-10","close":23.724},{"date":"2023-08-11","close":23.714},{"date":"2023-08-14","close":23.9035},{"date":"2023-08-15","close":23.6142},{"date":"2023-08-16","close":23.3548},{"date":"2023-08-17","close":22.8161},{"date":"2023-08-18","close":22.9358},{"date":"2023-08-21","close":23.5943},{"date":"2023-08-22","close":23.5344},{"date":"2023-08-23","close":23.8736},{"date":"2023-08-24","close":23.275},{"date":"2023-08-25","close":23.8836},{"date":"2023-08-28","close":23.9135},{"date":"2023-08-29","close":24.153},{"date":"2023-08-30","close":24.3824},{"date":"2023-08-31","close":25.0309},{"date":"2023-09-01","close":25.2105},{"date":"2023-09-05","close":25.2304},{"date":"2023-09-06","close":25.1506},{"date":"2023-09-07","close":24.9112},{"date":"2023-09-08","close":24.991},{"date":"2023-09-11","close":25.5497},{"date":"2023-09-12","close":25.1207},{"date":"2023-09-13","close":25.0009},{"date":"2023-09-14","close":25.1705},{"date":"2023-09-15","close":24.6817},{"date":"2023-09-18","close":24.6917},{"date":"2023-09-19","close":24.5819},{"date":"2023-09-20","close":24.6717},{"date":"2023-09-21","close":24.1629},{"date":"2023-09-22","close":24.2427},{"date":"2023-09-25","close":24.0432},{"date":"2023-09-26","close":23.724},{"date":"2023-09-27","close":23.9634},{"date":"2023-09-28","close":24.123},{"date":"2023-09-29","close":24.2328},{"date":"2023-10-02","close":24.2128},{"date":"2023-10-03","close":23.6242},{"date":"2023-10-04","close":23.5643},{"date":"2023-10-05","close":23.4546},{"date":"2023-10-06","close":24.2727},{"date":"2023-10-09","close":24.3525},{"date":"2023-10-10","close":24.5321},{"date":"2023-10-11","close":24.5321},{"date":"2023-10-12","close":24.153},{"date":"2023-10-13","close":23.9933},{"date":"2023-10-16","close":24.5221},{"date":"2023-10-17","close":24.6518},{"date":"2023-10-18","close":24.3824},{"date":"2023-10-19","close":24.148},{"date":"2023-10-20","close":23.3947},{"date":"2023-10-23","close":23.2251},{"date":"2023-10-24","close":23.6442},{"date":"2023-10-25","close":22.8261},{"date":"2023-10-26","close":22.6166},{"date":"2023-10-27","close":22.5567},{"date":"2023-10-30","close":22.6864},{"date":"2023-10-31","close":23.0456},{"date":"2023-11-01","close":23.0456},{"date":"2023-11-02","close":23.2351},{"date":"2023-11-03","close":23.7838},{"date":"2023-11-06","close":23.5444},{"date":"2023-11-07","close":24.0632},{"date":"2023-11-08","close":24.0931},{"date":"2023-11-09","close":24.113},{"date":"2023-11-10","close":24.6119},{"date":"2023-11-13","close":24.7216},{"date":"2023-11-14","close":25.6394},{"date":"2023-11-15","close":25.39},{"date":"2023-11-16","close":25.1905},{"date":"2023-11-17","close":25.4698},{"date":"2023-11-20","close":25.7791},{"date":"2023-11-21","close":25.7991},{"date":"2023-11-22","close":25.829},{"date":"2023-11-24","close":26.0385},{"date":"2023-11-27","close":26.1682},{"date":"2023-11-28","close":26.1881},{"date":"2023-11-29","close":26.9364},{"date":"2023-11-30","close":26.7069},{"date":"2023-12-01","close":27.2357},{"date":"2023-12-04","close":27.3454},{"date":"2023-12-05","close":27.4352},{"date":"2023-12-06","close":27.525},{"date":"2023-12-07","close":27.5449},{"date":"2023-12-08","close":27.8841},{"date":"2023-12-11","close":28.2333},{"date":"2023-12-12","close":28.3131},{"date":"2023-12-13","close":28.7521},{"date":"2023-12-14","close":28.9217},{"date":"2023-12-15","close":29.2509},{"date":"2023-12-18","close":29.3607},{"date":"2023-12-19","close":29.6899},{"date":"2023-12-20","close":29.1312},{"date":"2023-12-21","close":29.3008},{"date":"2023-12-22","close":29.3507},{"date":"2023-12-26","close":29.6001},{"date":"2023-12-27","close":29.5402},{"date":"2023-12-28","close":29.4114},{"date":"2023-12-29","close":29.2716},{"date":"2024-01-02","close":28.5026},{"date":"2024-01-03","close":27.9533},{"date":"2024-01-04","close":27.8335},{"date":"2024-01-05","close":27.6737},{"date":"2024-01-08","close":28.3528},{"date":"2024-01-09","close":28.7523},{"date":"2024-01-10","close":29.2616},{"date":"2024-01-11","close":29.6111},{"date":"2024-01-12","close":29.9107},{"date":"2024-01-16","close":29.711},{"date":"2024-01-17","close":29.2716},{"date":"2024-01-18","close":29.6211},{"date":"2024-01-19","close":29.7609},{"date":"2024-01-22","close":30.48},{"date":"2024-01-23","close":30.45},{"date":"2024-01-24","close":30.2103},{"date":"2024-01-25","close":30.2103},{"date":"2024-01-26","close":30.2103},{"date":"2024-01-29","close":30.7996},{"date":"2024-01-30","close":30.6498},{"date":"2024-01-31","close":29.9906},{"date":"2024-02-01","close":30.3901},{"date":"2024-02-02","close":30.0805},{"date":"2024-02-05","close":29.5013},{"date":"2024-02-06","close":29.8408},{"date":"2024-02-07","close":30.49},{"date":"2024-02-08","close":30.8495},{"date":"2024-02-09","close":31.5985},{"date":"2024-02-12","close":31.3588},{"date":"2024-02-13","close":30.7097},{"date":"2024-02-14","close":31.3888},{"date":"2024-02-15","close":31.4188},{"date":"2024-02-16","close":30.8994},{"date":"2024-02-20","close":30.6298},{"date":"2024-02-21","close":28.5625},{"date":"2024-02-22","close":29.1717},{"date":"2024-02-23","close":29.5812},{"date":"2024-02-26","close":30.0006},{"date":"2024-02-27","close":30.2803},{"date":"2024-02-28","close":30.1604},{"date":"2024-02-29","close":30.6398},{"date":"2024-03-01","close":30.5299},{"date":"2024-03-04","close":30.2103},{"date":"2024-03-05","close":29.3615},{"date":"2024-03-06","close":29.7609},{"date":"2024-03-07","close":30.2603},{"date":"2024-03-08","close":30.1604},{"date":"2024-03-11","close":30.5199},{"date":"2024-03-12","close":30.8195},{"date":"2024-03-13","close":30.8695},{"date":"2024-03-14","close":30.2503},{"date":"2024-03-15","close":29.681},{"date":"2024-03-18","close":29.8209},{"date":"2024-03-19","close":29.711},{"date":"2024-03-20","close":30.1105},{"date":"2024-03-21","close":30.1804},{"date":"2024-03-22","close":29.7609},{"date":"2024-03-25","close":29.6011},{"date":"2024-03-26","close":29.6011},{"date":"2024-03-27","close":29.5312},{"date":"2024-03-28","close":29.711},{"date":"2024-04-01","close":29.6211},{"date":"2024-04-02","close":29.4513},{"date":"2024-04-03","close":29.5013},{"date":"2024-04-04","close":29.0219},{"date":"2024-04-05","close":29.3415},{"date":"2024-04-08","close":29.3115},{"date":"2024-04-09","close":29.4613},{"date":"2024-04-10","close":29.0519},{"date":"2024-04-11","close":29.2416},{"date":"2024-04-12","close":28.6025},{"date":"2024-04-15","close":27.7336},{"date":"2024-04-16","close":27.7136},{"date":"2024-04-17","close":27.444},{"date":"2024-04-18","close":27.5039},{"date":"2024-04-19","close":27.3241},{"date":"2024-04-22","close":27.7036},{"date":"2024-04-23","close":28.3728},{"date":"2024-04-24","close":28.6324},{"date":"2024-04-25","close":28.2429},{"date":"2024-04-26","close":28.5825},{"date":"2024-04-29","close":28.5725},{"date":"2024-04-30","close":28.0132},{"date":"2024-05-01","close":28.2929},{"date":"2024-05-02","close":28.5725},{"date":"2024-05-03","close":28.6124},{"date":"2024-05-06","close":28.9919},{"date":"2024-05-07","close":29.0119},{"date":"2024-05-08","close":28.6324},{"date":"2024-05-09","close":28.6524},{"date":"2024-05-10","close":28.7323},{"date":"2024-05-13","close":28.8721},{"date":"2024-05-14","close":29.3115},{"date":"2024-05-15","close":29.7509},{"date":"2024-05-16","close":29.731},{"date":"2024-05-17","close":29.5312},{"date":"2024-05-20","close":29.741},{"date":"2024-05-21","close":29.4414},{"date":"2024-05-22","close":29.3415},{"date":"2024-05-23","close":29.0319},{"date":"2024-05-24","close":29.2416},{"date":"2024-05-28","close":28.952},{"date":"2024-05-29","close":28.7123},{"date":"2024-05-30","close":27.9134},{"date":"2024-05-31","close":28.0831},{"date":"2024-06-03","close":27.7735},{"date":"2024-06-04","close":27.5039},{"date":"2024-06-05","close":28.173},{"date":"2024-06-06","close":28.1431},{"date":"2024-06-07","close":28.0931},{"date":"2024-06-10","close":28.5625},{"date":"2024-06-11","close":28.7123},{"date":"2024-06-12","close":28.982},{"date":"2024-06-13","close":28.5226},{"date":"2024-06-14","close":28.3628},{"date":"2024-06-17","close":28.2429},{"date":"2024-06-18","close":27.9633},{"date":"2024-06-20","close":27.8235},{"date":"2024-06-21","close":28.1031},{"date":"2024-06-24","close":28.0632},{"date":"2024-06-25","close":28.153},{"date":"2024-06-26","close":28.173},{"date":"2024-06-27","close":29.2716},{"date":"2024-06-28","close":29.5412},{"date":"2024-07-01","close":29.4913},{"date":"2024-07-02","close":29.6111},{"date":"2024-07-03","close":29.6511},{"date":"2024-07-05","close":29.8908},{"date":"2024-07-08","close":29.691},{"date":"2024-07-09","close":29.2816},{"date":"2024-07-10","close":29.2516},{"date":"2024-07-11","close":29.4713},{"date":"2024-07-12","close":29.9107},{"date":"2024-07-15","close":30.1205},{"date":"2024-07-16","close":30.4201},{"date":"2024-07-17","close":29.8608},{"date":"2024-07-18","close":29.2916},{"date":"2024-07-19","close":29.0818},{"date":"2024-07-22","close":29.2017},{"date":"2024-07-23","close":29.4513},{"date":"2024-07-24","close":28.8521},{"date":"2024-07-25","close":29.0419},{"date":"2024-07-26","close":29.4014},{"date":"2024-07-29","close":29.1517},{"date":"2024-07-30","close":29.2716},{"date":"2024-07-31","close":29.711},{"date":"2024-08-01","close":28.6124},{"date":"2024-08-02","close":28.0632},{"date":"2024-08-05","close":27.2942},{"date":"2024-08-06","close":27.5239},{"date":"2024-08-07","close":28.0232},{"date":"2024-08-08","close":28.8521},{"date":"2024-08-09","close":29.0219},{"date":"2024-08-12","close":28.8322},{"date":"2024-08-13","close":29.3914},{"date":"2024-08-14","close":29.5812},{"date":"2024-08-15","close":30.0506},{"date":"2024-08-16","close":30.1305},{"date":"2024-08-19","close":30.5799},{"date":"2024-08-20","close":30.8295},{"date":"2024-08-21","close":31.0592},{"date":"2024-08-22","close":30.6498},{"date":"2024-08-23","close":31.0393},{"date":"2024-08-26","close":30.9793},{"date":"2024-08-27","close":31.0093},{"date":"2024-08-28","close":30.7896},{"date":"2024-08-29","close":30.8295},{"date":"2024-08-30","close":30.8295},{"date":"2024-09-03","close":30.2403},{"date":"2024-09-04","close":29.8109},{"date":"2024-09-05","close":29.5712},{"date":"2024-09-06","close":28.9021},{"date":"2024-09-09","close":28.972},{"date":"2024-09-10","close":28.972},{"date":"2024-09-11","close":29.2916},{"date":"2024-09-12","close":29.5312},{"date":"2024-09-13","close":29.8908},{"date":"2024-09-16","close":30.1105},{"date":"2024-09-17","close":30.1604},{"date":"2024-09-18","close":29.8209},{"date":"2024-09-19","close":30.3502},{"date":"2024-09-20","close":30.5299},{"date":"2024-09-23","close":30.6598},{"date":"2024-09-24","close":30.7197},{"date":"2024-09-25","close":30.4001},{"date":"2024-09-26","close":30.8295},{"date":"2024-09-27","close":30.6298},{"date":"2024-09-30","close":30.9094},{"date":"2024-10-01","close":30.1804},{"date":"2024-10-02","close":30.2503},{"date":"2024-10-03","close":30.0905},{"date":"2024-10-04","close":30.5599},{"date":"2024-10-07","close":30.1804},{"date":"2024-10-08","close":30.6697},{"date":"2024-10-09","close":31.3788},{"date":"2024-10-10","close":31.9281},{"date":"2024-10-11","close":32.2876},{"date":"2024-10-14","close":32.2876},{"date":"2024-10-15","close":32.1578},{"date":"2024-10-16","close":32.0379},{"date":"2024-10-17","close":31.8782},{"date":"2024-10-18","close":31.8382},{"date":"2024-10-21","close":31.8782},{"date":"2024-10-22","close":31.6185},{"date":"2024-10-23","close":30.8395},{"date":"2024-10-24","close":30.9893},{"date":"2024-10-25","close":31.0592},{"date":"2024-10-28","close":31.1791},{"date":"2024-10-29","close":31.0992},{"date":"2024-10-30","close":30.6498},{"date":"2024-10-31","close":30.45},{"date":"2024-11-01","close":30.47},{"date":"2024-11-04","close":30.51},{"date":"2024-11-05","close":30.9893},{"date":"2024-11-06","close":32.1977},{"date":"2024-11-07","close":32.5073},{"date":"2024-11-08","close":32.727},{"date":"2024-11-11","close":33.3562},{"date":"2024-11-12","close":33.3862},{"date":"2024-11-13","close":33.516},{"date":"2024-11-14","close":33.1165},{"date":"2024-11-15","close":32.4874},{"date":"2024-11-18","close":32.3376},{"date":"2024-11-19","close":32.5772},{"date":"2024-11-20","close":32.6571},{"date":"2024-11-21","close":33.3163},{"date":"2024-11-22","close":33.4761},{"date":"2024-11-25","close":33.3362},{"date":"2024-11-26","close":33.7457},{"date":"2024-11-27","close":33.4761},{"date":"2024-11-29","close":33.486},{"date":"2024-12-02","close":33.7157},{"date":"2024-12-03","close":33.6159},{"date":"2024-12-04","close":34.4648},{"date":"2024-12-05","close":34.0753},{"date":"2024-12-06","close":34.2351},{"date":"2024-12-09","close":34.1851},{"date":"2024-12-10","close":33.8256},{"date":"2024-12-11","close":34.2451},{"date":"2024-12-12","close":34.285},{"date":"2024-12-13","close":33.7058},{"date":"2024-12-16","close":34.1652},{"date":"2024-12-17","close":33.8356},{"date":"2024-12-18","close":32.1778},{"date":"2024-12-19","close":32.4374},{"date":"2024-12-20","close":32.6372},{"date":"2024-12-23","close":32.5373},{"date":"2024-12-24","close":32.6871},{"date":"2024-12-26","close":32.797},{"date":"2024-12-27","close":32.4474},{"date":"2024-12-30","close":32.1775},{"date":"2024-12-31","close":32.0776},{"date":"2025-01-02","close":32.1175},{"date":"2025-01-03","close":32.4774},{"date":"2025-01-06","close":32.4374},{"date":"2025-01-07","close":32.0476},{"date":"2025-01-08","close":32.0676},{"date":"2025-01-10","close":31.8576},{"date":"2025-01-13","close":31.5478},{"date":"2025-01-14","close":31.8576},{"date":"2025-01-15","close":32.3574},{"date":"2025-01-16","close":32.6073},{"date":"2025-01-17","close":32.4774},{"date":"2025-01-21","close":33.0872},{"date":"2025-01-22","close":33.2971},{"date":"2025-01-23","close":33.3571},{"date":"2025-01-24","close":33.3071},{"date":"2025-01-27","close":33.2471},{"date":"2025-01-28","close":34.5366},{"date":"2025-01-29","close":34.0968},{"date":"2025-01-30","close":34.4866},{"date":"2025-01-31","close":34.2467},{"date":"2025-02-03","close":34.2167},{"date":"2025-02-04","close":34.6965},{"date":"2025-02-05","close":35.3063},{"date":"2025-02-06","close":34.7765},{"date":"2025-02-07","close":34.9264},{"date":"2025-02-10","close":35.4163},{"date":"2025-02-11","close":35.3063},{"date":"2025-02-12","close":35.3363},{"date":"2025-02-13","close":36.4459},{"date":"2025-02-14","close":36.5858},{"date":"2025-02-18","close":36.7657},{"date":"2025-02-19","close":36.5658},{"date":"2025-02-20","close":35.7761},{"date":"2025-02-21","close":34.7065},{"date":"2025-02-24","close":34.3567},{"date":"2025-02-25","close":34.0168},{"date":"2025-02-26","close":34.1717},{"date":"2025-02-27","close":33.577},{"date":"2025-02-28","close":33.8569},{"date":"2025-03-03","close":33.3171},{"date":"2025-03-04","close":33.8069},{"date":"2025-03-05","close":34.0668},{"date":"2025-03-06","close":33.407},{"date":"2025-03-07","close":33.3671},{"date":"2025-03-10","close":32.0376},{"date":"2025-03-11","close":32.4374},{"date":"2025-03-12","close":32.7773},{"date":"2025-03-13","close":31.6877},{"date":"2025-03-14","close":32.6573},{"date":"2025-03-17","close":33.607},{"date":"2025-03-18","close":33.437},{"date":"2025-03-19","close":33.7969},{"date":"2025-03-20","close":33.397},{"date":"2025-03-21","close":33.417},{"date":"2025-03-24","close":34.0068},{"date":"2025-03-25","close":34.4666},{"date":"2025-03-26","close":33.8469},{"date":"2025-03-27","close":33.487},{"date":"2025-03-28","close":32.8273},{"date":"2025-03-31","close":32.3275},{"date":"2025-04-01","close":32.6573},{"date":"2025-04-02","close":32.9072},{"date":"2025-04-03","close":31.4978},{"date":"2025-04-04","close":30.1183},{"date":"2025-04-07","close":30.5082},{"date":"2025-04-08","close":29.8884},{"date":"2025-04-09","close":32.7873},{"date":"2025-04-10","close":31.7577},{"date":"2025-04-11","close":32.5274},{"date":"2025-04-14","close":32.5274},{"date":"2025-04-15","close":32.8972},{"date":"2025-04-16","close":32.1275},{"date":"2025-04-17","close":32.0076},{"date":"2025-04-21","close":31.028},{"date":"2025-04-22","close":31.4878},{"date":"2025-04-23","close":32.0276},{"date":"2025-04-24","close":33.0172},{"date":"2025-04-25","close":33.2571},{"date":"2025-04-28","close":33.417},{"date":"2025-04-29","close":33.9868},{"date":"2025-04-30","close":33.9068},{"date":"2025-05-01","close":33.7769},{"date":"2025-05-02","close":34.1667},{"date":"2025-05-05","close":34.5366},{"date":"2025-05-06","close":34.4866},{"date":"2025-05-07","close":34.3567},{"date":"2025-05-08","close":34.1168},{"date":"2025-05-09","close":33.567},{"date":"2025-05-12","close":34.7965},{"date":"2025-05-13","close":34.9464},{"date":"2025-05-14","close":34.4966},{"date":"2025-05-15","close":34.6066},{"date":"2025-05-16","close":34.8965},{"date":"2025-05-19","close":34.8165},{"date":"2025-05-20","close":34.8765},{"date":"2025-05-21","close":34.0868},{"date":"2025-05-22","close":34.6865},{"date":"2025-05-23","close":34.7565},{"date":"2025-05-27","close":35.6262},{"date":"2025-05-28","close":34.8065},{"date":"2025-05-29","close":34.4766},{"date":"2025-05-30","close":34.8965},{"date":"2025-06-02","close":35.4762},{"date":"2025-06-03","close":35.7361},{"date":"2025-06-04","close":35.6262},{"date":"2025-06-05","close":35.7661},{"date":"2025-06-06","close":36.196},{"date":"2025-06-09","close":35.7861},{"date":"2025-06-10","close":35.7061},{"date":"2025-06-11","close":35.8461},{"date":"2025-06-12","close":36.046},{"date":"2025-06-13","close":35.6862},{"date":"2025-06-16","close":36.2459},{"date":"2025-06-17","close":36.2159},{"date":"2025-06-18","close":36.036},{"date":"2025-06-20","close":35.5862},{"date":"2025-06-23","close":36.3759},{"date":"2025-06-24","close":36.5358},{"date":"2025-06-25","close":36.8357},{"date":"2025-06-26","close":36.9956},{"date":"2025-06-27","close":36.6058},{"date":"2025-06-30","close":37.0856},{"date":"2025-07-01","close":36.3659},{"date":"2025-07-02","close":36.2959},{"date":"2025-07-03","close":37.1256},{"date":"2025-07-07","close":36.9157},{"date":"2025-07-08","close":36.9557},{"date":"2025-07-09","close":37.3955},{"date":"2025-07-10","close":35.8361},{"date":"2025-07-11","close":34.7665},{"date":"2025-07-14","close":35.1664},{"date":"2025-07-15","close":35.0164},{"date":"2025-07-16","close":35.0864},{"date":"2025-07-17","close":35.2763},{"date":"2025-07-18","close":35.4562},{"date":"2025-07-21","close":35.8161},{"date":"2025-07-22","close":35.5662},{"date":"2025-07-23","close":35.6762},{"date":"2025-07-24","close":35.5562},{"date":"2025-07-25","close":35.6762},{"date":"2025-07-28","close":35.5862},{"date":"2025-07-29","close":35.7063},{"date":"2025-07-30","close":35.2264},{"date":"2025-07-31","close":34.6367},{"date":"2025-08-01","close":33.707},{"date":"2025-08-04","close":34.3968},{"date":"2025-08-05","close":33.5571},{"date":"2025-08-06","close":34.0169},{"date":"2025-08-07","close":32.7674},{"date":"2025-08-08","close":32.2476},{"date":"2025-08-11","close":32.2176},{"date":"2025-08-12","close":33.1772},{"date":"2025-08-13","close":33.767},{"date":"2025-08-14","close":33.0173},{"date":"2025-08-15","close":33.4671},{"date":"2025-08-18","close":33.5871},{"date":"2025-08-19","close":33.4571},{"date":"2025-08-20","close":33.4171},{"date":"2025-08-21","close":33.2272},{"date":"2025-08-22","close":33.9169},{"date":"2025-08-25","close":33.4971},{"date":"2025-08-26","close":33.3222},{"date":"2025-08-27","close":33.827},{"date":"2025-08-28","close":34.3368},{"date":"2025-08-29","close":34.2168},{"date":"2025-09-02","close":33.6371},{"date":"2025-09-03","close":33.677},{"date":"2025-09-04","close":33.6371},{"date":"2025-09-05","close":34.1269},{"date":"2025-09-08","close":34.7266},{"date":"2025-09-09","close":34.3468},{"date":"2025-09-10","close":33.727},{"date":"2025-09-11","close":34.3668},{"date":"2025-09-12","close":34.0169},{"date":"2025-09-15","close":34.2668},{"date":"2025-09-16","close":34.1369},{"date":"2025-09-17","close":34.2068},{"date":"2025-09-18","close":35.2364},{"date":"2025-09-19","close":35.4664},{"date":"2025-09-22","close":35.7362},{"date":"2025-09-23","close":35.2065},{"date":"2025-09-24","close":34.8866},{"date":"2025-09-25","close":35.0165},{"date":"2025-09-26","close":35.3664},{"date":"2025-09-29","close":35.5963},{"date":"2025-09-30","close":35.1765},{"date":"2025-10-01","close":35.2464},{"date":"2025-10-02","close":35.5263},{"date":"2025-10-03","close":35.2964},{"date":"2025-10-06","close":35.7862},{"date":"2025-10-07","close":34.8666},{"date":"2025-10-08","close":35.8562},{"date":"2025-10-09","close":35.9362},{"date":"2025-10-10","close":34.7166},{"date":"2025-10-13","close":35.0665},{"date":"2025-10-14","close":34.5267},{"date":"2025-10-15","close":34.5267},{"date":"2025-10-16","close":34.1768},{"date":"2025-10-17","close":34.1669},{"date":"2025-10-20","close":34.9066},{"date":"2025-10-21","close":35.3764},{"date":"2025-10-22","close":34.9366},{"date":"2025-10-23","close":35.3264},{"date":"2025-10-24","close":35.5863},{"date":"2025-10-27","close":35.6463},{"date":"2025-10-28","close":35.9262},{"date":"2025-10-29","close":33.9369},{"date":"2025-10-30","close":33.9869},{"date":"2025-10-31","close":34.3868},{"date":"2025-11-03","close":34.4967},{"date":"2025-11-04","close":33.4871},{"date":"2025-11-05","close":33.5671},{"date":"2025-11-06","close":33.1572},{"date":"2025-11-07","close":33.2972},{"date":"2025-11-10","close":33.837},{"date":"2025-11-11","close":33.9869},{"date":"2025-11-12","close":33.4071},{"date":"2025-11-13","close":32.5175},{"date":"2025-11-14","close":32.6274},{"date":"2025-11-17","close":31.9377},{"date":"2025-11-18","close":31.7678},{"date":"2025-11-19","close":31.4979},{"date":"2025-11-20","close":30.7482},{"date":"2025-11-21","close":31.0181},{"date":"2025-11-24","close":31.088},{"date":"2025-11-25","close":31.5379},{"date":"2025-11-26","close":31.118},{"date":"2025-11-28","close":31.4379},{"date":"2025-12-01","close":31.128},{"date":"2025-12-02","close":31.4179},{"date":"2025-12-03","close":31.9277},{"date":"2025-12-04","close":32.0976},{"date":"2025-12-05","close":32.0677},{"date":"2025-12-08","close":32.1876},{"date":"2025-12-09","close":32.3076},{"date":"2025-12-10","close":32.5075},{"date":"2025-12-11","close":32.4775},{"date":"2025-12-12","close":31.9977},{"date":"2025-12-15","close":31.3179},{"date":"2025-12-16","close":31.4779},{"date":"2025-12-17","close":30.8181},{"date":"2025-12-18","close":31.228},{"date":"2025-12-19","close":31.208},{"date":"2025-12-22","close":31.4779},{"date":"2025-12-23","close":31.138},{"date":"2025-12-24","close":31.138},{"date":"2025-12-26","close":31.188},{"date":"2025-12-29","close":30.9281},{"date":"2025-12-30","close":30.82},{"date":"2025-12-31","close":30.46},{"date":"2026-01-02","close":29.75},{"date":"2026-01-05","close":30.07},{"date":"2026-01-06","close":30.4},{"date":"2026-01-07","close":31.05},{"date":"2026-01-08","close":30.66},{"date":"2026-01-09","close":30.67},{"date":"2026-01-12","close":30.73},{"date":"2026-01-13","close":30.5},{"date":"2026-01-14","close":30.3},{"date":"2026-01-15","close":30.19},{"date":"2026-01-16","close":29.84},{"date":"2026-01-20","close":29.13},{"date":"2026-01-21","close":29.24},{"date":"2026-01-22","close":29.65},{"date":"2026-01-23","close":29.71},{"date":"2026-01-26","close":30.25},{"date":"2026-01-27","close":30.27},{"date":"2026-01-28","close":29.96},{"date":"2026-01-29","close":28.84},{"date":"2026-01-30","close":28.63},{"date":"2026-02-02","close":28.67},{"date":"2026-02-03","close":27.21},{"date":"2026-02-04","close":27.18},{"date":"2026-02-05","close":26.26},{"date":"2026-02-06","close":26.94},{"date":"2026-02-09","close":27.56},{"date":"2026-02-10","close":27.89},{"date":"2026-02-11","close":27.7},{"date":"2026-02-12","close":27.13},{"date":"2026-02-13","close":27.89},{"date":"2026-02-17","close":27.16},{"date":"2026-02-18","close":27.03},{"date":"2026-02-19","close":26.9},{"date":"2026-02-20","close":25.57},{"date":"2026-02-23","close":24.3},{"date":"2026-02-24","close":24.37},{"date":"2026-02-25","close":24.98},{"date":"2026-02-26","close":25.69},{"date":"2026-02-27","close":25.11},{"date":"2026-03-02","close":25.35},{"date":"2026-03-03","close":25.74},{"date":"2026-03-04","close":26.04},{"date":"2026-03-05","close":26.71},{"date":"2026-03-06","close":26.76},{"date":"2026-03-09","close":26.88},{"date":"2026-03-10","close":26.69},{"date":"2026-03-11","close":26.75},{"date":"2026-03-12","close":26.48},{"date":"2026-03-13","close":26.53},{"date":"2026-03-16","close":26.24},{"date":"2026-03-17","close":26.34},{"date":"2026-03-18","close":26.21},{"date":"2026-03-19","close":26.27},{"date":"2026-03-20","close":25.74},{"date":"2026-03-23","close":26.2},{"date":"2026-03-24","close":25.14},{"date":"2026-03-25","close":25.12},{"date":"2026-03-26","close":25.19},{"date":"2026-03-27","close":24.05},{"date":"2026-03-30","close":24.3},{"date":"2026-03-31","close":25.11},{"date":"2026-04-01","close":25.34},{"date":"2026-04-02","close":25.64},{"date":"2026-04-06","close":25.84},{"date":"2026-04-07","close":26.06},{"date":"2026-04-08","close":26.03},{"date":"2026-04-09","close":24.62},{"date":"2026-04-10","close":23.3},{"date":"2026-04-13","close":24.43},{"date":"2026-04-14","close":24.24},{"date":"2026-04-15","close":25.05},{"date":"2026-04-16","close":25.93},{"date":"2026-04-17","close":26.15},{"date":"2026-04-20","close":26.57},{"date":"2026-04-21","close":27.07},{"date":"2026-04-22","close":27.41},{"date":"2026-04-23","close":26.19},{"date":"2026-04-24","close":26.49},{"date":"2026-04-27","close":26.81},{"date":"2026-04-28","close":26.81},{"date":"2026-04-29","close":27.05},{"date":"2026-04-30","close":26.55},{"date":"2026-05-01","close":27.05},{"date":"2026-05-04","close":27.63},{"date":"2026-05-05","close":27.97},{"date":"2026-05-06","close":27.97},{"date":"2026-05-07","close":29.34},{"date":"2026-05-08","close":30.81},{"date":"2026-05-11","close":30.55},{"date":"2026-05-12","close":30.08},{"date":"2026-05-13","close":30.5},{"date":"2026-05-14","close":31.11},{"date":"2026-05-15","close":31.67},{"date":"2026-05-18","close":32.82},{"date":"2026-05-19","close":32.75},{"date":"2026-05-20","close":33.49},{"date":"2026-05-21","close":33.47},{"date":"2026-05-22","close":34.35},{"date":"2026-05-26","close":34.55},{"date":"2026-05-27","close":32.79},{"date":"2026-05-28","close":33.76},{"date":"2026-05-29","close":36.33},{"date":"2026-06-01","close":38.55},{"date":"2026-06-02","close":38.32},{"date":"2026-06-03","close":36.77},{"date":"2026-06-04","close":36.47},{"date":"2026-06-05","close":35.22},{"date":"2026-06-08","close":34.73},{"date":"2026-06-09","close":33.91},{"date":"2026-06-10","close":33.59},{"date":"2026-06-11","close":34.15},{"date":"2026-06-12","close":34.11},{"date":"2026-06-15","close":34.46},{"date":"2026-06-16","close":34.09},{"date":"2026-06-17","close":33.64},{"date":"2026-06-18","close":33.89},{"date":"2026-06-22","close":33.31},{"date":"2026-06-23","close":34.02},{"date":"2026-06-24","close":34.2},{"date":"2026-06-25","close":34.27},{"date":"2026-06-26","close":35.52},{"date":"2026-06-29","close":37.01},{"date":"2026-06-30","close":38.19},{"date":"2026-07-01","close":39.18},{"date":"2026-07-02","close":39.33},{"date":"2026-07-06","close":40.67},{"date":"2026-07-07","close":40.36},{"date":"2026-07-08","close":39.67},{"date":"2026-07-09","close":40.85},{"date":"2026-07-10","close":39.37},{"date":"2026-07-13","close":39.64},{"date":"2026-07-14","close":41.99},{"date":"2026-07-15","close":40.86},{"date":"2026-07-16","close":40.72},{"date":"2026-07-17","close":40.88},{"date":"2026-07-20","close":40.4},{"date":"2026-07-21","close":39.26},{"date":"2026-07-22","close":38.26},{"date":"2026-07-23","close":37.25},{"date":"2026-07-24","close":37.8},{"date":"2026-07-27","close":38.03},{"date":"2026-07-28","close":37.5},{"date":"2026-07-29","close":37.08},{"date":"2026-07-30","close":37.51},{"date":"2026-07-31","close":38.08},{"date":"2026-08-03","close":39.34},{"date":"2026-08-04","close":40.91},{"date":"2026-08-05","close":41.23},{"date":"2026-08-06","close":40.72},{"date":"2026-08-07","close":41.68},{"date":"2026-08-10","close":43.0},{"date":"2026-08-11","close":42.92},{"date":"2026-08-12","close":42.79},{"date":"2026-08-13","close":44.46},{"date":"2026-08-14","close":43.09},{"date":"2026-08-17","close":41.89},{"date":"2026-08-18","close":42.1},{"date":"2026-08-19","close":41.11},{"date":"2026-08-20","close":40.13},{"date":"2026-08-21","close":40.65},{"date":"2026-08-24","close":39.98},{"date":"2026-08-25","close":39.31},{"date":"2026-08-26","close":39.98},{"date":"2026-08-27","close":44.14},{"date":"2026-08-28","close":42.95},{"date":"2026-08-31","close":43.74},{"date":"2026-09-01","close":41.54},{"date":"2026-09-02","close":40.56},{"date":"2026-09-03","close":41.67},{"date":"2026-09-04","close":41.37},{"date":"2026-09-08","close":40.84},{"date":"2026-09-09","close":40.87},{"date":"2026-09-10","close":40.65},{"date":"2026-09-11","close":40.04},{"date":"2026-09-14","close":44.31},{"date":"2026-09-15","close":45.3},{"date":"2026-09-16","close":44.95},{"date":"2026-09-17","close":45.32},{"date":"2026-09-18","close":44.34},{"date":"2026-09-21","close":45.97},{"date":"2026-09-22","close":46.23},{"date":"2026-09-23","close":47.12},{"date":"2026-09-24","close":46.65},{"date":"2026-09-25","close":44.71},{"date":"2026-09-28","close":45.4},{"date":"2026-09-29","close":45.44},{"date":"2026-09-30","close":46.18},{"date":"2026-10-01","close":46.48},{"date":"2026-10-02","close":46.92},{"date":"2026-10-05","close":47.73},{"date":"2026-10-06","close":48.73},{"date":"2026-10-07","close":47.86},{"date":"2026-10-08","close":47.94},{"date":"2026-10-09","close":50.08},{"date":"2026-10-12","close":48.69},{"date":"2026-10-13","close":48.57},{"date":"2026-10-14","close":46.56},{"date":"2026-10-15","close":46.8},{"date":"2026-10-16","close":44.34},{"date":"2026-10-19","close":44.87},{"date":"2026-10-20","close":45.22},{"date":"2026-10-21","close":46.93},{"date":"2026-10-22","close":47.56},{"date":"2026-10-23","close":49.93}],"chart_data":[{"date":"2024-10-23","open":31.46,"high":31.47,"low":30.82,"close":30.84,"volume":118669,"rsi_14":58.35,"sma_20":31.26,"sma_60":30.31,"sma_120":29.65},{"date":"2024-10-24","open":31.07,"high":31.22,"low":30.91,"close":30.99,"volume":84082,"rsi_14":55.16,"sma_20":31.27,"sma_60":30.33,"sma_120":29.67},{"date":"2024-10-25","open":31.13,"high":31.42,"low":30.94,"close":31.06,"volume":50660,"rsi_14":61.4,"sma_20":31.29,"sma_60":30.37,"sma_120":29.69},{"date":"2024-10-28","open":31.28,"high":31.47,"low":31.14,"close":31.18,"volume":69154,"rsi_14":57.31,"sma_20":31.31,"sma_60":30.42,"sma_120":29.71},{"date":"2024-10-29","open":30.98,"high":31.21,"low":30.81,"close":31.1,"volume":93332,"rsi_14":45.1,"sma_20":31.35,"sma_60":30.48,"sma_120":29.73},{"date":"2024-10-30","open":31.05,"high":31.2,"low":30.59,"close":30.65,"volume":64035,"rsi_14":26.81,"sma_20":31.37,"sma_60":30.54,"sma_120":29.75},{"date":"2024-10-31","open":30.83,"high":31.16,"low":30.37,"close":30.45,"volume":107374,"rsi_14":14.62,"sma_20":31.39,"sma_60":30.58,"sma_120":29.76},{"date":"2024-11-01","open":30.67,"high":30.68,"low":30.42,"close":30.47,"volume":46245,"rsi_14":15.27,"sma_20":31.39,"sma_60":30.6,"sma_120":29.77},{"date":"2024-11-04","open":30.4,"high":30.69,"low":30.23,"close":30.51,"volume":143472,"rsi_14":17.39,"sma_20":31.4,"sma_60":30.63,"sma_120":29.78},{"date":"2024-11-05","open":30.56,"high":31.05,"low":30.56,"close":30.99,"volume":89803,"rsi_14":31.83,"sma_20":31.42,"sma_60":30.67,"sma_120":29.8},{"date":"2024-11-06","open":31.82,"high":32.27,"low":31.75,"close":32.2,"volume":129043,"rsi_14":54.06,"sma_20":31.46,"sma_60":30.71,"sma_120":29.82},{"date":"2024-11-07","open":32.29,"high":32.57,"low":32.19,"close":32.51,"volume":179066,"rsi_14":57.96,"sma_20":31.49,"sma_60":30.76,"sma_120":29.84},{"date":"2024-11-08","open":32.55,"high":32.83,"low":32.51,"close":32.73,"volume":205384,"rsi_14":59.68,"sma_20":31.51,"sma_60":30.81,"sma_120":29.87},{"date":"2024-11-11","open":33.02,"high":33.44,"low":33.02,"close":33.36,"volume":148274,"rsi_14":68.28,"sma_20":31.56,"sma_60":30.86,"sma_120":29.9},{"date":"2024-11-12","open":33.2,"high":33.43,"low":33.03,"close":33.39,"volume":268502,"rsi_14":81.8,"sma_20":31.62,"sma_60":30.91,"sma_120":29.93},{"date":"2024-11-13","open":33.58,"high":34.12,"low":33.46,"close":33.52,"volume":283978,"rsi_14":81.7,"sma_20":31.7,"sma_60":30.95,"sma_120":29.97},{"date":"2024-11-14","open":33.52,"high":33.52,"low":33.11,"close":33.12,"volume":130346,"rsi_14":73.84,"sma_20":31.76,"sma_60":30.99,"sma_120":30.0},{"date":"2024-11-15","open":32.83,"high":32.97,"low":32.34,"close":32.49,"volume":135227,"rsi_14":63.56,"sma_20":31.79,"sma_60":31.02,"sma_120":30.03},{"date":"2024-11-18","open":32.56,"high":32.68,"low":32.31,"close":32.34,"volume":70885,"rsi_14":62.65,"sma_20":31.82,"sma_60":31.04,"sma_120":30.06},{"date":"2024-11-19","open":32.12,"high":32.66,"low":32.06,"close":32.58,"volume":102173,"rsi_14":70.58,"sma_20":31.86,"sma_60":31.06,"sma_120":30.1},{"date":"2024-11-20","open":32.55,"high":32.7,"low":32.13,"close":32.66,"volume":192616,"rsi_14":74.18,"sma_20":31.96,"sma_60":31.09,"sma_120":30.14},{"date":"2024-11-21","open":32.7,"high":33.57,"low":32.67,"close":33.32,"volume":519510,"rsi_14":77.35,"sma_20":32.07,"sma_60":31.13,"sma_120":30.18},{"date":"2024-11-22","open":33.43,"high":33.54,"low":33.26,"close":33.48,"volume":211018,"rsi_14":77.86,"sma_20":32.19,"sma_60":31.18,"sma_120":30.23},{"date":"2024-11-25","open":33.62,"high":33.71,"low":33.29,"close":33.34,"volume":187270,"rsi_14":73.55,"sma_20":32.3,"sma_60":31.22,"sma_120":30.28},{"date":"2024-11-26","open":33.46,"high":33.79,"low":33.41,"close":33.75,"volume":92621,"rsi_14":68.5,"sma_20":32.43,"sma_60":31.28,"sma_120":30.32},{"date":"2024-11-27","open":33.74,"high":33.74,"low":33.23,"close":33.48,"volume":198543,"rsi_14":61.69,"sma_20":32.57,"sma_60":31.34,"sma_120":30.37},{"date":"2024-11-29","open":33.48,"high":33.58,"low":33.41,"close":33.49,"volume":49187,"rsi_14":59.64,"sma_20":32.73,"sma_60":31.41,"sma_120":30.41},{"date":"2024-12-02","open":33.46,"high":33.85,"low":33.22,"close":33.72,"volume":94272,"rsi_14":55.08,"sma_20":32.89,"sma_60":31.49,"sma_120":30.45},{"date":"2024-12-03","open":33.43,"high":33.67,"low":33.31,"close":33.62,"volume":111022,"rsi_14":53.19,"sma_20":33.04,"sma_60":31.56,"sma_120":30.49},{"date":"2024-12-04","open":34.16,"high":34.53,"low":33.88,"close":34.46,"volume":168238,"rsi_14":60.97,"sma_20":33.22,"sma_60":31.65,"sma_120":30.54},{"date":"2024-12-05","open":34.21,"high":34.38,"low":34.05,"close":34.08,"volume":114023,"rsi_14":61.11,"sma_20":33.31,"sma_60":31.73,"sma_120":30.59},{"date":"2024-12-06","open":34.17,"high":34.35,"low":34.09,"close":34.24,"volume":88056,"rsi_14":72.73,"sma_20":33.4,"sma_60":31.81,"sma_120":30.64},{"date":"2024-12-09","open":34.79,"high":34.87,"low":34.17,"close":34.19,"volume":290301,"rsi_14":74.67,"sma_20":33.47,"sma_60":31.88,"sma_120":30.69},{"date":"2024-12-10","open":34.08,"high":34.12,"low":33.66,"close":33.83,"volume":111472,"rsi_14":66.15,"sma_20":33.5,"sma_60":31.95,"sma_120":30.74},{"date":"2024-12-11","open":34.08,"high":34.35,"low":33.93,"close":34.25,"volume":97586,"rsi_14":68.88,"sma_20":33.54,"sma_60":32.01,"sma_120":30.79},{"date":"2024-12-12","open":34.07,"high":34.34,"low":34.07,"close":34.29,"volume":62976,"rsi_14":63.51,"sma_20":33.58,"sma_60":32.09,"sma_120":30.84},{"date":"2024-12-13","open":34.37,"high":34.37,"low":33.6,"close":33.71,"volume":89713,"rsi_14":52.87,"sma_20":33.61,"sma_60":32.15,"sma_120":30.89},{"date":"2024-12-16","open":33.68,"high":34.24,"low":33.51,"close":34.17,"volume":134357,"rsi_14":59.58,"sma_20":33.69,"sma_60":32.21,"sma_120":30.94},{"date":"2024-12-17","open":33.92,"high":34.01,"low":33.67,"close":33.84,"volume":116681,"rsi_14":51.06,"sma_20":33.77,"sma_60":32.26,"sma_120":30.98},{"date":"2024-12-18","open":33.86,"high":33.86,"low":32.05,"close":32.18,"volume":271700,"rsi_14":38.48,"sma_20":33.75,"sma_60":32.28,"sma_120":31.0},{"date":"2024-12-19","open":32.69,"high":32.88,"low":32.23,"close":32.44,"volume":151476,"rsi_14":41.09,"sma_20":33.73,"sma_60":32.32,"sma_120":31.02},{"date":"2024-12-20","open":32.09,"high":32.95,"low":31.96,"close":32.64,"volume":106060,"rsi_14":40.78,"sma_20":33.7,"sma_60":32.35,"sma_120":31.05},{"date":"2024-12-23","open":32.55,"high":32.66,"low":32.27,"close":32.54,"volume":97619,"rsi_14":40.78,"sma_20":33.65,"sma_60":32.38,"sma_120":31.07},{"date":"2024-12-24","open":32.52,"high":32.72,"low":32.4,"close":32.69,"volume":46797,"rsi_14":32.75,"sma_20":33.62,"sma_60":32.41,"sma_120":31.1},{"date":"2024-12-26","open":32.53,"high":32.86,"low":32.47,"close":32.8,"volume":84054,"rsi_14":36.89,"sma_20":33.57,"sma_60":32.45,"sma_120":31.12},{"date":"2024-12-27","open":32.72,"high":32.72,"low":32.1,"close":32.45,"volume":113277,"rsi_14":32.35,"sma_20":33.52,"sma_60":32.49,"sma_120":31.15},{"date":"2024-12-30","open":32.13,"high":32.38,"low":31.77,"close":32.18,"volume":119202,"rsi_14":30.83,"sma_20":33.46,"sma_60":32.52,"sma_120":31.17},{"date":"2024-12-31","open":32.35,"high":32.35,"low":31.96,"close":32.08,"volume":98181,"rsi_14":32.41,"sma_20":33.37,"sma_60":32.55,"sma_120":31.19},{"date":"2025-01-02","open":32.42,"high":32.62,"low":31.94,"close":32.12,"volume":198886,"rsi_14":26.92,"sma_20":33.3,"sma_60":32.58,"sma_120":31.21},{"date":"2025-01-03","open":32.28,"high":32.58,"low":32.24,"close":32.48,"volume":195966,"rsi_14":31.6,"sma_20":33.19,"sma_60":32.61,"sma_120":31.23},{"date":"2025-01-06","open":32.67,"high":32.82,"low":32.31,"close":32.44,"volume":427323,"rsi_14":35.43,"sma_20":33.11,"sma_60":32.63,"sma_120":31.25},{"date":"2025-01-07","open":32.49,"high":32.57,"low":31.85,"close":32.05,"volume":100517,"rsi_14":25.51,"sma_20":33.0,"sma_60":32.63,"sma_120":31.27},{"date":"2025-01-08","open":31.93,"high":32.18,"low":31.57,"close":32.07,"volume":110277,"rsi_14":27.94,"sma_20":32.89,"sma_60":32.62,"sma_120":31.29},{"date":"2025-01-10","open":31.91,"high":32.02,"low":31.61,"close":31.86,"volume":122749,"rsi_14":43.35,"sma_20":32.79,"sma_60":32.62,"sma_120":31.31},{"date":"2025-01-13","open":31.56,"high":31.71,"low":31.24,"close":31.55,"volume":127801,"rsi_14":32.84,"sma_20":32.66,"sma_60":32.61,"sma_120":31.33},{"date":"2025-01-14","open":31.83,"high":32.01,"low":31.62,"close":31.86,"volume":84207,"rsi_14":35.48,"sma_20":32.53,"sma_60":32.6,"sma_120":31.35},{"date":"2025-01-15","open":32.32,"high":32.46,"low":32.13,"close":32.36,"volume":103583,"rsi_14":46.71,"sma_20":32.46,"sma_60":32.61,"sma_120":31.38},{"date":"2025-01-16","open":32.52,"high":32.78,"low":32.33,"close":32.61,"volume":78823,"rsi_14":48.33,"sma_20":32.38,"sma_60":32.62,"sma_120":31.41},{"date":"2025-01-17","open":32.89,"high":33.04,"low":32.46,"close":32.48,"volume":121755,"rsi_14":44.71,"sma_20":32.31,"sma_60":32.63,"sma_120":31.44},{"date":"2025-01-21","open":32.83,"high":33.09,"low":32.65,"close":33.09,"volume":108373,"rsi_14":58.54,"sma_20":32.36,"sma_60":32.66,"sma_120":31.47},{"date":"2025-01-22","open":33.21,"high":33.32,"low":32.99,"close":33.3,"volume":92582,"rsi_14":66.09,"sma_20":32.4,"sma_60":32.7,"sma_120":31.5},{"date":"2025-01-23","open":33.08,"high":33.36,"low":32.97,"close":33.36,"volume":82475,"rsi_14":68.6,"sma_20":32.43,"sma_60":32.74,"sma_120":31.53},{"date":"2025-01-24","open":33.37,"high":33.74,"low":33.26,"close":33.31,"volume":124116,"rsi_14":67.25,"sma_20":32.47,"sma_60":32.77,"sma_120":31.57},{"date":"2025-01-27","open":32.73,"high":33.83,"low":32.73,"close":33.25,"volume":180036,"rsi_14":62.22,"sma_20":32.5,"sma_60":32.81,"sma_120":31.61},{"date":"2025-01-28","open":33.35,"high":34.55,"low":33.28,"close":34.54,"volume":1059572,"rsi_14":73.86,"sma_20":32.58,"sma_60":32.86,"sma_120":31.67},{"date":"2025-01-29","open":34.55,"high":34.55,"low":33.94,"close":34.1,"volume":291100,"rsi_14":73.03,"sma_20":32.66,"sma_60":32.92,"sma_120":31.73},{"date":"2025-01-30","open":34.44,"high":34.76,"low":34.29,"close":34.49,"volume":285626,"rsi_14":75.1,"sma_20":32.78,"sma_60":32.99,"sma_120":31.78},{"date":"2025-01-31","open":34.62,"high":34.71,"low":34.13,"close":34.25,"volume":276025,"rsi_14":74.64,"sma_20":32.89,"sma_60":33.05,"sma_120":31.83},{"date":"2025-02-03","open":33.66,"high":34.36,"low":33.54,"close":34.22,"volume":235267,"rsi_14":79.21,"sma_20":32.99,"sma_60":33.11,"sma_120":31.87},{"date":"2025-02-04","open":34.27,"high":34.72,"low":34.19,"close":34.7,"volume":333798,"rsi_14":79.96,"sma_20":33.1,"sma_60":33.17,"sma_120":31.92},{"date":"2025-02-05","open":34.48,"high":35.31,"low":34.48,"close":35.31,"volume":191301,"rsi_14":80.41,"sma_20":33.25,"sma_60":33.22,"sma_120":31.97},{"date":"2025-02-06","open":35.12,"high":35.14,"low":34.7,"close":34.78,"volume":324482,"rsi_14":71.15,"sma_20":33.38,"sma_60":33.26,"sma_120":32.01},{"date":"2025-02-07","open":35.09,"high":35.33,"low":34.8,"close":34.93,"volume":803175,"rsi_14":73.79,"sma_20":33.53,"sma_60":33.3,"sma_120":32.05},{"date":"2025-02-10","open":35.21,"high":35.47,"low":35.06,"close":35.42,"volume":325799,"rsi_14":73.16,"sma_20":33.71,"sma_60":33.33,"sma_120":32.1},{"date":"2025-02-11","open":35.24,"high":35.38,"low":35.04,"close":35.31,"volume":268792,"rsi_14":70.39,"sma_20":33.89,"sma_60":33.36,"sma_120":32.13},{"date":"2025-02-12","open":35.06,"high":35.43,"low":34.84,"close":35.34,"volume":162841,"rsi_14":70.2,"sma_20":34.07,"sma_60":33.39,"sma_120":32.17},{"date":"2025-02-13","open":35.68,"high":36.47,"low":35.61,"close":36.45,"volume":963691,"rsi_14":76.34,"sma_20":34.27,"sma_60":33.45,"sma_120":32.22},{"date":"2025-02-14","open":36.58,"high":36.65,"low":36.24,"close":36.59,"volume":531919,"rsi_14":77.65,"sma_20":34.47,"sma_60":33.52,"sma_120":32.27},{"date":"2025-02-18","open":36.68,"high":36.8,"low":36.47,"close":36.77,"volume":273847,"rsi_14":72.62,"sma_20":34.69,"sma_60":33.59,"sma_120":32.31},{"date":"2025-02-19","open":36.71,"high":36.71,"low":36.23,"close":36.57,"volume":219913,"rsi_14":76.33,"sma_20":34.86,"sma_60":33.65,"sma_120":32.36},{"date":"2025-02-20","open":36.41,"high":36.41,"low":35.35,"close":35.78,"volume":260407,"rsi_14":62.67,"sma_20":34.98,"sma_60":33.71,"sma_120":32.4},{"date":"2025-02-21","open":35.93,"high":35.93,"low":34.67,"close":34.71,"volume":369042,"rsi_14":53.89,"sma_20":35.05,"sma_60":33.73,"sma_120":32.43},{"date":"2025-02-24","open":34.93,"high":34.93,"low":33.9,"close":34.36,"volume":376040,"rsi_14":51.12,"sma_20":35.1,"sma_60":33.74,"sma_120":32.46},{"date":"2025-02-25","open":34.33,"high":34.33,"low":33.64,"close":34.02,"volume":265188,"rsi_14":44.43,"sma_20":35.14,"sma_60":33.75,"sma_120":32.49},{"date":"2025-02-26","open":34.14,"high":34.54,"low":34.04,"close":34.17,"volume":217165,"rsi_14":39.95,"sma_20":35.12,"sma_60":33.76,"sma_120":32.52},{"date":"2025-02-27","open":34.37,"high":34.42,"low":33.55,"close":33.58,"volume":249916,"rsi_14":39.49,"sma_20":35.1,"sma_60":33.76,"sma_120":32.55},{"date":"2025-02-28","open":33.49,"high":33.88,"low":33.25,"close":33.86,"volume":225047,"rsi_14":40.84,"sma_20":35.07,"sma_60":33.77,"sma_120":32.59},{"date":"2025-03-03","open":34.15,"high":34.28,"low":33.15,"close":33.32,"volume":226358,"rsi_14":32.17,"sma_20":35.02,"sma_60":33.76,"sma_120":32.62},{"date":"2025-03-04","open":33.26,"high":34.2,"low":32.99,"close":33.81,"volume":313358,"rsi_14":38.04,"sma_20":35.0,"sma_60":33.76,"sma_120":32.66},{"date":"2025-03-05","open":33.63,"high":34.2,"low":33.27,"close":34.07,"volume":203931,"rsi_14":40.23,"sma_20":34.97,"sma_60":33.76,"sma_120":32.71},{"date":"2025-03-06","open":33.79,"high":34.36,"low":33.37,"close":33.41,"volume":250500,"rsi_14":24.88,"sma_20":34.87,"sma_60":33.74,"sma_120":32.74},{"date":"2025-03-07","open":33.33,"high":33.63,"low":32.46,"close":33.37,"volume":281760,"rsi_14":22.94,"sma_20":34.8,"sma_60":33.73,"sma_120":32.77},{"date":"2025-03-10","open":32.8,"high":32.8,"low":31.84,"close":32.04,"volume":311893,"rsi_14":16.69,"sma_20":34.66,"sma_60":33.69,"sma_120":32.79},{"date":"2025-03-11","open":32.06,"high":32.88,"low":32.06,"close":32.44,"volume":210298,"rsi_14":21.71,"sma_20":34.51,"sma_60":33.67,"sma_120":32.81},{"date":"2025-03-12","open":33.01,"high":33.12,"low":32.48,"close":32.78,"volume":263440,"rsi_14":28.1,"sma_20":34.38,"sma_60":33.64,"sma_120":32.83},{"date":"2025-03-13","open":32.39,"high":32.43,"low":31.62,"close":31.69,"volume":321298,"rsi_14":28.02,"sma_20":34.2,"sma_60":33.6,"sma_120":32.84},{"date":"2025-03-14","open":32.1,"high":32.73,"low":32.07,"close":32.66,"volume":193243,"rsi_14":38.65,"sma_20":34.01,"sma_60":33.58,"sma_120":32.86},{"date":"2025-03-17","open":32.84,"high":33.79,"low":32.84,"close":33.61,"volume":191276,"rsi_14":47.47,"sma_20":33.86,"sma_60":33.57,"sma_120":32.89},{"date":"2025-03-18","open":33.45,"high":33.5,"low":33.05,"close":33.44,"volume":174860,"rsi_14":45.47,"sma_20":33.69,"sma_60":33.56,"sma_120":32.91},{"date":"2025-03-19","open":33.5,"high":34.1,"low":33.38,"close":33.8,"volume":141950,"rsi_14":51.4,"sma_20":33.56,"sma_60":33.59,"sma_120":32.94},{"date":"2025-03-20","open":33.43,"high":33.82,"low":33.3,"close":33.4,"volume":129961,"rsi_14":47.12,"sma_20":33.44,"sma_60":33.61,"sma_120":32.96},{"date":"2025-03-21","open":33.09,"high":33.5,"low":32.86,"close":33.42,"volume":335113,"rsi_14":50.67,"sma_20":33.37,"sma_60":33.62,"sma_120":32.98},{"date":"2025-03-24","open":34.01,"high":34.09,"low":33.78,"close":34.01,"volume":339375,"rsi_14":51.32,"sma_20":33.36,"sma_60":33.64,"sma_120":33.01},{"date":"2025-03-25","open":34.06,"high":34.48,"low":34.06,"close":34.47,"volume":249157,"rsi_14":52.57,"sma_20":33.38,"sma_60":33.67,"sma_120":33.04},{"date":"2025-03-26","open":34.34,"high":34.4,"low":33.67,"close":33.85,"volume":247332,"rsi_14":52.84,"sma_20":33.36,"sma_60":33.69,"sma_120":33.07},{"date":"2025-03-27","open":33.75,"high":33.8,"low":33.31,"close":33.49,"volume":128369,"rsi_14":50.74,"sma_20":33.36,"sma_60":33.71,"sma_120":33.1},{"date":"2025-03-28","open":33.31,"high":33.43,"low":32.57,"close":32.83,"volume":242087,"rsi_14":55.35,"sma_20":33.31,"sma_60":33.72,"sma_120":33.12},{"date":"2025-03-31","open":32.17,"high":32.37,"low":31.64,"close":32.33,"volume":533709,"rsi_14":49.27,"sma_20":33.26,"sma_60":33.72,"sma_120":33.13},{"date":"2025-04-01","open":32.24,"high":32.66,"low":32.01,"close":32.66,"volume":168440,"rsi_14":49.2,"sma_20":33.2,"sma_60":33.73,"sma_120":33.16},{"date":"2025-04-02","open":32.16,"high":33.06,"low":32.16,"close":32.91,"volume":80648,"rsi_14":59.19,"sma_20":33.14,"sma_60":33.74,"sma_120":33.17},{"date":"2025-04-03","open":31.62,"high":32.2,"low":31.24,"close":31.5,"volume":435146,"rsi_14":41.81,"sma_20":33.05,"sma_60":33.72,"sma_120":33.17},{"date":"2025-04-04","open":30.77,"high":30.95,"low":29.82,"close":30.12,"volume":717414,"rsi_14":26.76,"sma_20":32.88,"sma_60":33.69,"sma_120":33.16},{"date":"2025-04-07","open":29.58,"high":31.87,"low":29.06,"close":30.51,"volume":468687,"rsi_14":31.05,"sma_20":32.81,"sma_60":33.66,"sma_120":33.14},{"date":"2025-04-08","open":31.19,"high":31.48,"low":29.52,"close":29.89,"volume":591556,"rsi_14":25.53,"sma_20":32.68,"sma_60":33.63,"sma_120":33.12},{"date":"2025-04-09","open":29.85,"high":32.94,"low":29.74,"close":32.79,"volume":572344,"rsi_14":47.09,"sma_20":32.68,"sma_60":33.65,"sma_120":33.13},{"date":"2025-04-10","open":31.94,"high":32.19,"low":31.04,"close":31.76,"volume":472643,"rsi_14":42.78,"sma_20":32.68,"sma_60":33.65,"sma_120":33.13},{"date":"2025-04-11","open":31.94,"high":32.57,"low":31.69,"close":32.53,"volume":169195,"rsi_14":43.66,"sma_20":32.68,"sma_60":33.65,"sma_120":33.13},{"date":"2025-04-14","open":32.89,"high":33.12,"low":32.18,"close":32.53,"volume":133550,"rsi_14":41.35,"sma_20":32.62,"sma_60":33.65,"sma_120":33.14},{"date":"2025-04-15","open":32.55,"high":32.98,"low":32.55,"close":32.9,"volume":451960,"rsi_14":45.67,"sma_20":32.59,"sma_60":33.66,"sma_120":33.15},{"date":"2025-04-16","open":32.4,"high":32.7,"low":31.84,"close":32.13,"volume":310191,"rsi_14":44.02,"sma_20":32.51,"sma_60":33.64,"sma_120":33.15},{"date":"2025-04-17","open":32.45,"high":32.45,"low":31.94,"close":32.01,"volume":179098,"rsi_14":46.22,"sma_20":32.44,"sma_60":33.62,"sma_120":33.16},{"date":"2025-04-21","open":31.74,"high":31.83,"low":30.77,"close":31.03,"volume":157569,"rsi_14":44.26,"sma_20":32.32,"sma_60":33.58,"sma_120":33.16},{"date":"2025-04-22","open":31.28,"high":31.67,"low":31.06,"close":31.49,"volume":189986,"rsi_14":44.89,"sma_20":32.2,"sma_60":33.55,"sma_120":33.16},{"date":"2025-04-23","open":32.22,"high":32.62,"low":31.97,"close":32.03,"volume":2851598,"rsi_14":46.25,"sma_20":32.07,"sma_60":33.53,"sma_120":33.17},{"date":"2025-04-24","open":32.18,"high":33.12,"low":32.14,"close":33.02,"volume":252271,"rsi_14":56.71,"sma_20":32.03,"sma_60":33.51,"sma_120":33.18},{"date":"2025-04-25","open":32.86,"high":33.28,"low":32.75,"close":33.26,"volume":235387,"rsi_14":65.42,"sma_20":32.02,"sma_60":33.49,"sma_120":33.21},{"date":"2025-04-28","open":33.35,"high":33.51,"low":33.0,"close":33.42,"volume":144483,"rsi_14":64.62,"sma_20":32.05,"sma_60":33.47,"sma_120":33.23},{"date":"2025-04-29","open":33.48,"high":34.09,"low":33.43,"close":33.99,"volume":357056,"rsi_14":70.71,"sma_20":32.13,"sma_60":33.47,"sma_120":33.26},{"date":"2025-04-30","open":33.46,"high":33.97,"low":33.24,"close":33.91,"volume":246111,"rsi_14":57.91,"sma_20":32.2,"sma_60":33.46,"sma_120":33.29},{"date":"2025-05-01","open":34.13,"high":34.19,"low":33.74,"close":33.78,"volume":211483,"rsi_14":66.34,"sma_20":32.24,"sma_60":33.45,"sma_120":33.31},{"date":"2025-05-02","open":34.4,"high":34.4,"low":34.08,"close":34.17,"volume":176563,"rsi_14":64.14,"sma_20":32.37,"sma_60":33.43,"sma_120":33.33},{"date":"2025-05-05","open":33.99,"high":34.76,"low":33.99,"close":34.54,"volume":271513,"rsi_14":66.29,"sma_20":32.59,"sma_60":33.43,"sma_120":33.34},{"date":"2025-05-06","open":34.06,"high":34.72,"low":34.03,"close":34.49,"volume":232379,"rsi_14":63.59,"sma_20":32.79,"sma_60":33.42,"sma_120":33.36},{"date":"2025-05-07","open":34.34,"high":34.57,"low":34.07,"close":34.36,"volume":210559,"rsi_14":71.4,"sma_20":33.02,"sma_60":33.4,"sma_120":33.37},{"date":"2025-05-08","open":34.14,"high":34.35,"low":33.8,"close":34.12,"volume":454711,"rsi_14":69.79,"sma_20":33.08,"sma_60":33.38,"sma_120":33.37},{"date":"2025-05-09","open":33.98,"high":33.98,"low":33.3,"close":33.57,"volume":230432,"rsi_14":75.92,"sma_20":33.17,"sma_60":33.35,"sma_120":33.37},{"date":"2025-05-12","open":34.6,"high":34.81,"low":34.16,"close":34.8,"volume":309952,"rsi_14":79.19,"sma_20":33.29,"sma_60":33.32,"sma_120":33.39},{"date":"2025-05-13","open":34.67,"high":35.26,"low":34.61,"close":34.95,"volume":346010,"rsi_14":77.65,"sma_20":33.41,"sma_60":33.3,"sma_120":33.41},{"date":"2025-05-14","open":35.02,"high":35.07,"low":34.42,"close":34.5,"volume":137130,"rsi_14":65.61,"sma_20":33.49,"sma_60":33.26,"sma_120":33.42},{"date":"2025-05-15","open":34.39,"high":34.71,"low":34.24,"close":34.61,"volume":123957,"rsi_14":64.64,"sma_20":33.61,"sma_60":33.23,"sma_120":33.44},{"date":"2025-05-16","open":34.7,"high":34.96,"low":34.61,"close":34.9,"volume":209872,"rsi_14":65.61,"sma_20":33.76,"sma_60":33.21,"sma_120":33.46},{"date":"2025-05-19","open":34.38,"high":34.88,"low":34.37,"close":34.82,"volume":84115,"rsi_14":59.76,"sma_20":33.95,"sma_60":33.21,"sma_120":33.47},{"date":"2025-05-20","open":34.72,"high":34.9,"low":34.62,"close":34.88,"volume":114082,"rsi_14":61.47,"sma_20":34.12,"sma_60":33.22,"sma_120":33.48},{"date":"2025-05-21","open":34.38,"high":34.82,"low":34.08,"close":34.09,"volume":199831,"rsi_14":53.17,"sma_20":34.22,"sma_60":33.22,"sma_120":33.49},{"date":"2025-05-22","open":34.19,"high":34.91,"low":34.13,"close":34.69,"volume":129355,"rsi_14":55.1,"sma_20":34.3,"sma_60":33.23,"sma_120":33.5},{"date":"2025-05-23","open":34.3,"high":34.94,"low":34.15,"close":34.76,"volume":149016,"rsi_14":52.29,"sma_20":34.38,"sma_60":33.25,"sma_120":33.51},{"date":"2025-05-27","open":35.3,"high":35.67,"low":35.16,"close":35.63,"volume":228694,"rsi_14":60.14,"sma_20":34.49,"sma_60":33.28,"sma_120":33.52},{"date":"2025-05-28","open":35.22,"high":35.22,"low":34.76,"close":34.81,"volume":216743,"rsi_14":53.57,"sma_20":34.53,"sma_60":33.31,"sma_120":33.53},{"date":"2025-05-29","open":34.8,"high":34.84,"low":34.12,"close":34.48,"volume":207490,"rsi_14":52.81,"sma_20":34.56,"sma_60":33.32,"sma_120":33.54},{"date":"2025-05-30","open":34.59,"high":34.97,"low":34.4,"close":34.9,"volume":223506,"rsi_14":60.61,"sma_20":34.61,"sma_60":33.33,"sma_120":33.54},{"date":"2025-06-02","open":34.88,"high":35.49,"low":34.63,"close":35.48,"volume":171391,"rsi_14":56.05,"sma_20":34.68,"sma_60":33.37,"sma_120":33.55},{"date":"2025-06-03","open":35.46,"high":35.78,"low":35.33,"close":35.74,"volume":242882,"rsi_14":56.89,"sma_20":34.74,"sma_60":33.41,"sma_120":33.57},{"date":"2025-06-04","open":35.69,"high":36.02,"low":35.56,"close":35.63,"volume":266359,"rsi_14":60.48,"sma_20":34.8,"sma_60":33.47,"sma_120":33.58},{"date":"2025-06-05","open":35.76,"high":36.14,"low":35.64,"close":35.77,"volume":238648,"rsi_14":60.7,"sma_20":34.87,"sma_60":33.52,"sma_120":33.59},{"date":"2025-06-06","open":36.09,"high":36.25,"low":35.79,"close":36.2,"volume":162821,"rsi_14":61.69,"sma_20":34.97,"sma_60":33.58,"sma_120":33.61},{"date":"2025-06-09","open":36.23,"high":36.37,"low":35.78,"close":35.79,"volume":144040,"rsi_14":58.23,"sma_20":35.08,"sma_60":33.65,"sma_120":33.62},{"date":"2025-06-10","open":35.79,"high":35.98,"low":35.47,"close":35.71,"volume":133265,"rsi_14":57.02,"sma_20":35.13,"sma_60":33.7,"sma_120":33.64},{"date":"2025-06-11","open":36.0,"high":36.25,"low":35.74,"close":35.85,"volume":297847,"rsi_14":66.73,"sma_20":35.17,"sma_60":33.73,"sma_120":33.65},{"date":"2025-06-12","open":35.81,"high":36.31,"low":35.81,"close":36.05,"volume":170945,"rsi_14":63.99,"sma_20":35.25,"sma_60":33.78,"sma_120":33.67},{"date":"2025-06-13","open":35.53,"high":36.23,"low":35.53,"close":35.69,"volume":111668,"rsi_14":59.03,"sma_20":35.3,"sma_60":33.81,"sma_120":33.7},{"date":"2025-06-16","open":35.89,"high":36.5,"low":35.82,"close":36.25,"volume":144140,"rsi_14":56.4,"sma_20":35.37,"sma_60":33.86,"sma_120":33.73},{"date":"2025-06-17","open":36.04,"high":36.42,"low":35.91,"close":36.22,"volume":121715,"rsi_14":67.41,"sma_20":35.44,"sma_60":33.9,"sma_120":33.76},{"date":"2025-06-18","open":36.35,"high":36.37,"low":35.95,"close":36.04,"volume":71895,"rsi_14":70.0,"sma_20":35.5,"sma_60":33.94,"sma_120":33.79},{"date":"2025-06-20","open":36.18,"high":36.23,"low":35.46,"close":35.59,"volume":469538,"rsi_14":58.78,"sma_20":35.57,"sma_60":33.96,"sma_120":33.81},{"date":"2025-06-23","open":35.51,"high":36.42,"low":35.05,"close":36.38,"volume":788263,"rsi_14":60.87,"sma_20":35.66,"sma_60":34.0,"sma_120":33.84},{"date":"2025-06-24","open":36.67,"high":36.71,"low":36.32,"close":36.54,"volume":414713,"rsi_14":59.9,"sma_20":35.75,"sma_60":34.05,"sma_120":33.88},{"date":"2025-06-25","open":36.93,"high":37.54,"low":36.79,"close":36.84,"volume":297650,"rsi_14":64.3,"sma_20":35.81,"sma_60":34.12,"sma_120":33.92},{"date":"2025-06-26","open":36.88,"high":37.07,"low":36.58,"close":37.0,"volume":232794,"rsi_14":64.47,"sma_20":35.92,"sma_60":34.19,"sma_120":33.96},{"date":"2025-06-27","open":37.07,"high":37.07,"low":36.44,"close":36.61,"volume":651038,"rsi_14":54.87,"sma_20":36.02,"sma_60":34.26,"sma_120":33.99},{"date":"2025-06-30","open":36.77,"high":37.11,"low":36.7,"close":37.09,"volume":487072,"rsi_14":65.19,"sma_20":36.13,"sma_60":34.33,"sma_120":34.03},{"date":"2025-07-01","open":36.92,"high":37.01,"low":35.92,"close":36.37,"volume":429542,"rsi_14":56.71,"sma_20":36.18,"sma_60":34.41,"sma_120":34.07},{"date":"2025-07-02","open":36.31,"high":36.38,"low":36.06,"close":36.3,"volume":196006,"rsi_14":54.64,"sma_20":36.21,"sma_60":34.51,"sma_120":34.1},{"date":"2025-07-03","open":36.58,"high":37.22,"low":36.56,"close":37.13,"volume":245191,"rsi_14":59.85,"sma_20":36.28,"sma_60":34.62,"sma_120":34.14},{"date":"2025-07-07","open":36.93,"high":37.16,"low":36.68,"close":36.92,"volume":241823,"rsi_14":61.54,"sma_20":36.34,"sma_60":34.74,"sma_120":34.19},{"date":"2025-07-08","open":37.08,"high":37.1,"low":36.51,"close":36.96,"volume":171398,"rsi_14":57.38,"sma_20":36.38,"sma_60":34.81,"sma_120":34.23},{"date":"2025-07-09","open":37.12,"high":37.43,"low":36.85,"close":37.4,"volume":202629,"rsi_14":61.3,"sma_20":36.46,"sma_60":34.9,"sma_120":34.28},{"date":"2025-07-10","open":37.3,"high":37.47,"low":35.77,"close":35.84,"volume":674801,"rsi_14":48.48,"sma_20":36.46,"sma_60":34.96,"sma_120":34.31},{"date":"2025-07-11","open":35.62,"high":35.76,"low":34.7,"close":34.77,"volume":640024,"rsi_14":44.32,"sma_20":36.41,"sma_60":35.0,"sma_120":34.32},{"date":"2025-07-14","open":34.74,"high":35.29,"low":34.56,"close":35.17,"volume":315317,"rsi_14":41.14,"sma_20":36.37,"sma_60":35.03,"sma_120":34.35},{"date":"2025-07-15","open":35.29,"high":35.39,"low":34.98,"close":35.02,"volume":239926,"rsi_14":38.86,"sma_20":36.33,"sma_60":35.08,"sma_120":34.36},{"date":"2025-07-16","open":35.09,"high":35.31,"low":34.71,"close":35.09,"volume":266181,"rsi_14":36.72,"sma_20":36.27,"sma_60":35.13,"sma_120":34.38},{"date":"2025-07-17","open":35.09,"high":35.5,"low":35.08,"close":35.28,"volume":239699,"rsi_14":37.01,"sma_20":36.23,"sma_60":35.2,"sma_120":34.39},{"date":"2025-07-18","open":35.32,"high":35.64,"low":35.26,"close":35.46,"volume":226496,"rsi_14":41.03,"sma_20":36.2,"sma_60":35.27,"sma_120":34.41},{"date":"2025-07-21","open":35.7,"high":36.11,"low":35.54,"close":35.82,"volume":341651,"rsi_14":39.9,"sma_20":36.21,"sma_60":35.33,"sma_120":34.43},{"date":"2025-07-22","open":35.86,"high":35.96,"low":35.5,"close":35.57,"volume":173268,"rsi_14":43.13,"sma_20":36.17,"sma_60":35.38,"sma_120":34.44},{"date":"2025-07-23","open":35.76,"high":35.76,"low":35.27,"close":35.68,"volume":208160,"rsi_14":44.71,"sma_20":36.13,"sma_60":35.42,"sma_120":34.45},{"date":"2025-07-24","open":35.68,"high":35.75,"low":35.31,"close":35.56,"volume":156477,"rsi_14":34.76,"sma_20":36.06,"sma_60":35.45,"sma_120":34.46},{"date":"2025-07-25","open":35.67,"high":35.94,"low":35.49,"close":35.68,"volume":134296,"rsi_14":37.75,"sma_20":36.0,"sma_60":35.48,"sma_120":34.48},{"date":"2025-07-28","open":35.75,"high":35.82,"low":35.39,"close":35.59,"volume":151765,"rsi_14":36.59,"sma_20":35.95,"sma_60":35.51,"sma_120":34.49},{"date":"2025-07-29","open":35.74,"high":36.05,"low":35.27,"close":35.71,"volume":306249,"rsi_14":32.36,"sma_20":35.88,"sma_60":35.54,"sma_120":34.5},{"date":"2025-07-30","open":35.62,"high":35.63,"low":34.76,"close":35.23,"volume":374051,"rsi_14":41.78,"sma_20":35.82,"sma_60":35.56,"sma_120":34.49},{"date":"2025-07-31","open":35.44,"high":35.59,"low":34.59,"close":34.64,"volume":558170,"rsi_14":47.99,"sma_20":35.74,"sma_60":35.56,"sma_120":34.49},{"date":"2025-08-01","open":34.2,"high":34.37,"low":33.33,"close":33.71,"volume":446146,"rsi_14":30.59,"sma_20":35.57,"sma_60":35.55,"sma_120":34.48},{"date":"2025-08-04","open":34.0,"high":34.43,"low":33.99,"close":34.4,"volume":168017,"rsi_14":42.79,"sma_20":35.44,"sma_60":35.55,"sma_120":34.47},{"date":"2025-08-05","open":34.55,"high":34.55,"low":33.55,"close":33.56,"volume":188875,"rsi_14":34.91,"sma_20":35.27,"sma_60":35.54,"sma_120":34.46},{"date":"2025-08-06","open":33.74,"high":34.03,"low":33.54,"close":34.02,"volume":173091,"rsi_14":38.2,"sma_20":35.1,"sma_60":35.55,"sma_120":34.45},{"date":"2025-08-07","open":33.76,"high":33.86,"low":32.15,"close":32.77,"volume":560467,"rsi_14":29.02,"sma_20":34.95,"sma_60":35.51,"sma_120":34.42},{"date":"2025-08-08","open":32.8,"high":32.97,"low":32.2,"close":32.25,"volume":375530,"rsi_14":22.83,"sma_20":34.82,"sma_60":35.47,"sma_120":34.38},{"date":"2025-08-11","open":32.19,"high":32.77,"low":32.12,"close":32.22,"volume":354205,"rsi_14":23.62,"sma_20":34.67,"sma_60":35.43,"sma_120":34.34},{"date":"2025-08-12","open":32.36,"high":33.22,"low":32.36,"close":33.18,"volume":385581,"rsi_14":32.64,"sma_20":34.58,"sma_60":35.41,"sma_120":34.32},{"date":"2025-08-13","open":33.62,"high":33.8,"low":33.35,"close":33.77,"volume":328058,"rsi_14":38.33,"sma_20":34.52,"sma_60":35.39,"sma_120":34.3},{"date":"2025-08-14","open":33.46,"high":33.71,"low":32.95,"close":33.02,"volume":178167,"rsi_14":33.98,"sma_20":34.4,"sma_60":35.36,"sma_120":34.29},{"date":"2025-08-15","open":33.08,"high":33.48,"low":33.08,"close":33.47,"volume":115337,"rsi_14":37.76,"sma_20":34.3,"sma_60":35.33,"sma_120":34.28},{"date":"2025-08-18","open":33.58,"high":33.63,"low":33.32,"close":33.59,"volume":256945,"rsi_14":37.76,"sma_20":34.19,"sma_60":35.32,"sma_120":34.27},{"date":"2025-08-19","open":33.91,"high":34.04,"low":33.32,"close":33.46,"volume":391742,"rsi_14":39.35,"sma_20":34.09,"sma_60":35.3,"sma_120":34.27},{"date":"2025-08-20","open":33.41,"high":33.55,"low":33.06,"close":33.42,"volume":190350,"rsi_14":42.14,"sma_20":33.97,"sma_60":35.28,"sma_120":34.27},{"date":"2025-08-21","open":33.31,"high":33.35,"low":32.95,"close":33.23,"volume":151229,"rsi_14":46.58,"sma_20":33.86,"sma_60":35.24,"sma_120":34.26},{"date":"2025-08-22","open":33.38,"high":34.1,"low":33.19,"close":33.92,"volume":209061,"rsi_14":46.58,"sma_20":33.77,"sma_60":35.23,"sma_120":34.27},{"date":"2025-08-25","open":34.2,"high":34.2,"low":33.48,"close":33.5,"volume":172440,"rsi_14":49.55,"sma_20":33.66,"sma_60":35.21,"sma_120":34.26},{"date":"2025-08-26","open":33.39,"high":33.77,"low":33.29,"close":33.32,"volume":244485,"rsi_14":44.5,"sma_20":33.54,"sma_60":35.18,"sma_120":34.26},{"date":"2025-08-27","open":33.51,"high":33.92,"low":33.49,"close":33.83,"volume":212638,"rsi_14":59.52,"sma_20":33.47,"sma_60":35.16,"sma_120":34.26},{"date":"2025-08-28","open":33.83,"high":34.44,"low":33.83,"close":34.34,"volume":242963,"rsi_14":68.79,"sma_20":33.46,"sma_60":35.13,"sma_120":34.27},{"date":"2025-08-29","open":34.48,"high":34.62,"low":34.07,"close":34.22,"volume":165179,"rsi_14":67.7,"sma_20":33.48,"sma_60":35.11,"sma_120":34.29},{"date":"2025-09-02","open":33.68,"high":33.92,"low":33.34,"close":33.64,"volume":196225,"rsi_14":54.36,"sma_20":33.45,"sma_60":35.07,"sma_120":34.3},{"date":"2025-09-03","open":33.72,"high":33.72,"low":33.27,"close":33.68,"volume":238149,"rsi_14":49.05,"sma_20":33.45,"sma_60":35.03,"sma_120":34.31},{"date":"2025-09-04","open":33.71,"high":33.72,"low":33.1,"close":33.64,"volume":247634,"rsi_14":57.73,"sma_20":33.43,"sma_60":35.0,"sma_120":34.32},{"date":"2025-09-05","open":33.89,"high":34.27,"low":33.58,"close":34.13,"volume":445454,"rsi_14":58.15,"sma_20":33.5,"sma_60":34.97,"sma_120":34.33},{"date":"2025-09-08","open":34.32,"high":34.74,"low":34.12,"close":34.73,"volume":356520,"rsi_14":62.58,"sma_20":33.63,"sma_60":34.95,"sma_120":34.34},{"date":"2025-09-09","open":34.55,"high":34.65,"low":34.21,"close":34.35,"volume":181914,"rsi_14":59.31,"sma_20":33.73,"sma_60":34.92,"sma_120":34.35},{"date":"2025-09-10","open":34.6,"high":34.63,"low":33.63,"close":33.73,"volume":258321,"rsi_14":52.89,"sma_20":33.76,"sma_60":34.89,"sma_120":34.35},{"date":"2025-09-11","open":33.9,"high":34.4,"low":33.9,"close":34.37,"volume":714829,"rsi_14":59.81,"sma_20":33.79,"sma_60":34.86,"sma_120":34.36},{"date":"2025-09-12","open":34.29,"high":34.42,"low":33.89,"close":34.02,"volume":185505,"rsi_14":50.91,"sma_20":33.84,"sma_60":34.82,"sma_120":34.36},{"date":"2025-09-15","open":34.14,"high":34.48,"low":34.08,"close":34.27,"volume":218765,"rsi_14":57.26,"sma_20":33.88,"sma_60":34.79,"sma_120":34.37},{"date":"2025-09-16","open":34.3,"high":34.33,"low":33.86,"close":34.14,"volume":204305,"rsi_14":57.75,"sma_20":33.91,"sma_60":34.77,"sma_120":34.36},{"date":"2025-09-17","open":34.19,"high":34.57,"low":33.89,"close":34.21,"volume":428498,"rsi_14":53.94,"sma_20":33.94,"sma_60":34.73,"sma_120":34.37},{"date":"2025-09-18","open":34.75,"high":35.36,"low":34.64,"close":35.24,"volume":283553,"rsi_14":58.43,"sma_20":34.04,"sma_60":34.71,"sma_120":34.38},{"date":"2025-09-19","open":35.48,"high":35.54,"low":35.1,"close":35.47,"volume":261403,"rsi_14":61.47,"sma_20":34.15,"sma_60":34.69,"sma_120":34.4},{"date":"2025-09-22","open":35.4,"high":35.81,"low":35.11,"close":35.74,"volume":217089,"rsi_14":70.43,"sma_20":34.24,"sma_60":34.67,"sma_120":34.43},{"date":"2025-09-23","open":35.78,"high":35.85,"low":35.15,"close":35.21,"volume":206205,"rsi_14":63.59,"sma_20":34.32,"sma_60":34.64,"sma_120":34.45},{"date":"2025-09-24","open":35.24,"high":35.52,"low":34.79,"close":34.89,"volume":281529,"rsi_14":60.58,"sma_20":34.4,"sma_60":34.61,"sma_120":34.47},{"date":"2025-09-25","open":34.74,"high":35.11,"low":34.47,"close":35.02,"volume":405131,"rsi_14":58.02,"sma_20":34.46,"sma_60":34.59,"sma_120":34.5},{"date":"2025-09-26","open":35.05,"high":35.46,"low":34.97,"close":35.37,"volume":216688,"rsi_14":56.04,"sma_20":34.51,"sma_60":34.57,"sma_120":34.54},{"date":"2025-09-29","open":35.71,"high":35.84,"low":35.43,"close":35.6,"volume":139860,"rsi_14":62.14,"sma_20":34.58,"sma_60":34.54,"sma_120":34.58},{"date":"2025-09-30","open":35.63,"high":35.63,"low":34.89,"close":35.18,"volume":214697,"rsi_14":64.65,"sma_20":34.66,"sma_60":34.52,"sma_120":34.63},{"date":"2025-10-01","open":35.05,"high":35.39,"low":34.84,"close":35.25,"volume":226977,"rsi_14":60.05,"sma_20":34.74,"sma_60":34.49,"sma_120":34.65},{"date":"2025-10-02","open":35.46,"high":35.58,"low":35.19,"close":35.53,"volume":226967,"rsi_14":67.52,"sma_20":34.83,"sma_60":34.46,"sma_120":34.68},{"date":"2025-10-03","open":35.6,"high":35.76,"low":35.21,"close":35.3,"volume":216216,"rsi_14":62.0,"sma_20":34.89,"sma_60":34.45,"sma_120":34.7},{"date":"2025-10-06","open":35.64,"high":36.06,"low":35.41,"close":35.79,"volume":197188,"rsi_14":67.74,"sma_20":34.94,"sma_60":34.46,"sma_120":34.73},{"date":"2025-10-07","open":35.81,"high":35.81,"low":34.65,"close":34.87,"volume":350429,"rsi_14":56.0,"sma_20":34.97,"sma_60":34.46,"sma_120":34.75},{"date":"2025-10-08","open":35.14,"high":35.87,"low":34.99,"close":35.86,"volume":447400,"rsi_14":55.68,"sma_20":35.08,"sma_60":34.47,"sma_120":34.78},{"date":"2025-10-09","open":35.81,"high":35.97,"low":35.31,"close":35.94,"volume":248423,"rsi_14":54.43,"sma_20":35.16,"sma_60":34.49,"sma_120":34.81},{"date":"2025-10-10","open":35.95,"high":36.12,"low":34.65,"close":34.72,"volume":488208,"rsi_14":41.85,"sma_20":35.19,"sma_60":34.48,"sma_120":34.84},{"date":"2025-10-13","open":35.21,"high":35.28,"low":34.79,"close":35.07,"volume":380901,"rsi_14":48.85,"sma_20":35.23,"sma_60":34.47,"sma_120":34.87},{"date":"2025-10-14","open":34.63,"high":34.8,"low":34.23,"close":34.53,"volume":171513,"rsi_14":47.14,"sma_20":35.25,"sma_60":34.45,"sma_120":34.89},{"date":"2025-10-15","open":34.73,"high":34.9,"low":34.3,"close":34.53,"volume":277922,"rsi_14":46.03,"sma_20":35.27,"sma_60":34.43,"sma_120":34.9},{"date":"2025-10-16","open":34.75,"high":34.98,"low":33.94,"close":34.18,"volume":260909,"rsi_14":40.36,"sma_20":35.21,"sma_60":34.41,"sma_120":34.91},{"date":"2025-10-17","open":33.91,"high":34.24,"low":33.84,"close":34.17,"volume":130744,"rsi_14":37.98,"sma_20":35.15,"sma_60":34.38,"sma_120":34.92},{"date":"2025-10-20","open":34.44,"high":34.97,"low":34.44,"close":34.91,"volume":194809,"rsi_14":47.85,"sma_20":35.11,"sma_60":34.37,"sma_120":34.93},{"date":"2025-10-21","open":34.86,"high":35.49,"low":34.78,"close":35.38,"volume":143065,"rsi_14":50.97,"sma_20":35.11,"sma_60":34.37,"sma_120":34.94},{"date":"2025-10-22","open":35.35,"high":35.49,"low":34.65,"close":34.94,"volume":225142,"rsi_14":45.68,"sma_20":35.12,"sma_60":34.35,"sma_120":34.95},{"date":"2025-10-23","open":34.95,"high":35.39,"low":34.87,"close":35.33,"volume":194723,"rsi_14":50.21,"sma_20":35.13,"sma_60":34.36,"sma_120":34.96},{"date":"2025-10-24","open":35.55,"high":35.85,"low":35.45,"close":35.59,"volume":210133,"rsi_14":48.52,"sma_20":35.14,"sma_60":34.37,"sma_120":34.97},{"date":"2025-10-27","open":35.86,"high":35.94,"low":35.57,"close":35.65,"volume":149443,"rsi_14":56.61,"sma_20":35.15,"sma_60":34.4,"sma_120":34.98},{"date":"2025-10-28","open":35.77,"high":36.17,"low":35.77,"close":35.93,"volume":387322,"rsi_14":50.67,"sma_20":35.18,"sma_60":34.43,"sma_120":34.99},{"date":"2025-10-29","open":34.99,"high":34.99,"low":33.76,"close":33.94,"volume":471506,"rsi_14":35.92,"sma_20":35.12,"sma_60":34.44,"sma_120":34.99},{"date":"2025-10-30","open":33.76,"high":34.5,"low":33.75,"close":33.99,"volume":265141,"rsi_14":43.84,"sma_20":35.04,"sma_60":34.44,"sma_120":34.99},{"date":"2025-10-31","open":34.14,"high":34.5,"low":34.01,"close":34.39,"volume":157370,"rsi_14":44.31,"sma_20":35.0,"sma_60":34.46,"sma_120":34.99},{"date":"2025-11-03","open":34.42,"high":34.57,"low":34.05,"close":34.5,"volume":151849,"rsi_14":49.73,"sma_20":34.93,"sma_60":34.5,"sma_120":34.98},{"date":"2025-11-04","open":33.84,"high":34.14,"low":33.41,"close":33.49,"volume":229886,"rsi_14":42.07,"sma_20":34.86,"sma_60":34.52,"sma_120":34.98},{"date":"2025-11-05","open":33.57,"high":33.68,"low":33.36,"close":33.57,"volume":230527,"rsi_14":45.15,"sma_20":34.75,"sma_60":34.53,"sma_120":34.97},{"date":"2025-11-06","open":33.21,"high":33.4,"low":32.61,"close":33.16,"volume":341608,"rsi_14":42.45,"sma_20":34.61,"sma_60":34.52,"sma_120":34.95},{"date":"2025-11-07","open":32.78,"high":33.32,"low":32.66,"close":33.3,"volume":166556,"rsi_14":36.78,"sma_20":34.54,"sma_60":34.52,"sma_120":34.94},{"date":"2025-11-10","open":33.59,"high":33.92,"low":33.34,"close":33.84,"volume":362927,"rsi_14":37.5,"sma_20":34.48,"sma_60":34.53,"sma_120":34.93},{"date":"2025-11-11","open":33.85,"high":34.07,"low":33.69,"close":33.99,"volume":243577,"rsi_14":41.91,"sma_20":34.45,"sma_60":34.54,"sma_120":34.93},{"date":"2025-11-12","open":34.04,"high":34.14,"low":33.34,"close":33.41,"volume":241440,"rsi_14":34.16,"sma_20":34.39,"sma_60":34.53,"sma_120":34.92},{"date":"2025-11-13","open":33.19,"high":33.24,"low":32.43,"close":32.52,"volume":218078,"rsi_14":27.06,"sma_20":34.31,"sma_60":34.52,"sma_120":34.9},{"date":"2025-11-14","open":32.05,"high":32.76,"low":31.78,"close":32.63,"volume":203500,"rsi_14":27.6,"sma_20":34.23,"sma_60":34.51,"sma_120":34.88},{"date":"2025-11-17","open":32.59,"high":32.71,"low":31.83,"close":31.94,"volume":360772,"rsi_14":22.1,"sma_20":34.08,"sma_60":34.48,"sma_120":34.85},{"date":"2025-11-18","open":31.76,"high":32.03,"low":31.46,"close":31.77,"volume":271851,"rsi_14":29.64,"sma_20":33.9,"sma_60":34.45,"sma_120":34.83},{"date":"2025-11-19","open":31.7,"high":31.79,"low":31.45,"close":31.5,"volume":182490,"rsi_14":27.57,"sma_20":33.73,"sma_60":34.42,"sma_120":34.8},{"date":"2025-11-20","open":31.83,"high":31.94,"low":30.69,"close":30.75,"volume":815793,"rsi_14":19.15,"sma_20":33.5,"sma_60":34.37,"sma_120":34.76},{"date":"2025-11-21","open":30.76,"high":31.23,"low":30.31,"close":31.02,"volume":433304,"rsi_14":21.29,"sma_20":33.27,"sma_60":34.31,"sma_120":34.72},{"date":"2025-11-24","open":31.09,"high":31.26,"low":30.99,"close":31.09,"volume":270925,"rsi_14":26.56,"sma_20":33.05,"sma_60":34.26,"sma_120":34.68},{"date":"2025-11-25","open":30.97,"high":31.61,"low":30.87,"close":31.54,"volume":212049,"rsi_14":31.51,"sma_20":32.83,"sma_60":34.22,"sma_120":34.65},{"date":"2025-11-26","open":31.45,"high":31.45,"low":31.03,"close":31.12,"volume":232882,"rsi_14":31.45,"sma_20":32.69,"sma_60":34.18,"sma_120":34.61},{"date":"2025-11-28","open":31.22,"high":31.51,"low":31.19,"close":31.44,"volume":121334,"rsi_14":33.63,"sma_20":32.56,"sma_60":34.14,"sma_120":34.57},{"date":"2025-12-01","open":31.17,"high":31.35,"low":30.94,"close":31.13,"volume":373161,"rsi_14":25.14,"sma_20":32.4,"sma_60":34.09,"sma_120":34.53},{"date":"2025-12-02","open":31.4,"high":31.61,"low":31.28,"close":31.42,"volume":289762,"rsi_14":27.01,"sma_20":32.24,"sma_60":34.04,"sma_120":34.5},{"date":"2025-12-03","open":31.07,"high":31.97,"low":30.97,"close":31.93,"volume":555945,"rsi_14":36.59,"sma_20":32.16,"sma_60":34.0,"sma_120":34.46},{"date":"2025-12-04","open":31.95,"high":32.11,"low":31.85,"close":32.1,"volume":391799,"rsi_14":45.62,"sma_20":32.09,"sma_60":33.97,"sma_120":34.43},{"date":"2025-12-05","open":32.22,"high":32.58,"low":31.96,"close":32.07,"volume":313807,"rsi_14":44.07,"sma_20":32.04,"sma_60":33.93,"sma_120":34.4},{"date":"2025-12-08","open":32.15,"high":32.34,"low":31.95,"close":32.19,"volume":250754,"rsi_14":53.01,"sma_20":31.98,"sma_60":33.9,"sma_120":34.36},{"date":"2025-12-09","open":31.92,"high":32.43,"low":31.89,"close":32.31,"volume":161276,"rsi_14":56.59,"sma_20":31.9,"sma_60":33.87,"sma_120":34.33},{"date":"2025-12-10","open":32.25,"high":32.74,"low":32.12,"close":32.51,"volume":286545,"rsi_14":62.53,"sma_20":31.83,"sma_60":33.84,"sma_120":34.31},{"date":"2025-12-11","open":32.32,"high":32.66,"low":32.21,"close":32.48,"volume":569386,"rsi_14":76.13,"sma_20":31.78,"sma_60":33.81,"sma_120":34.27},{"date":"2025-12-12","open":32.45,"high":32.45,"low":31.91,"close":32.0,"volume":298740,"rsi_14":63.92,"sma_20":31.76,"sma_60":33.76,"sma_120":34.24},{"date":"2025-12-15","open":32.15,"high":32.21,"low":31.27,"close":31.32,"volume":248507,"rsi_14":52.78,"sma_20":31.69,"sma_60":33.69,"sma_120":34.19},{"date":"2025-12-16","open":31.16,"high":31.54,"low":31.14,"close":31.48,"volume":290574,"rsi_14":49.22,"sma_20":31.67,"sma_60":33.62,"sma_120":34.14},{"date":"2025-12-17","open":31.4,"high":31.51,"low":30.79,"close":30.82,"volume":642301,"rsi_14":46.32,"sma_20":31.62,"sma_60":33.55,"sma_120":34.1},{"date":"2025-12-18","open":31.19,"high":31.46,"low":31.02,"close":31.23,"volume":339303,"rsi_14":47.48,"sma_20":31.61,"sma_60":33.49,"sma_120":34.05},{"date":"2025-12-19","open":31.25,"high":31.39,"low":31.08,"close":31.21,"volume":250498,"rsi_14":51.03,"sma_20":31.63,"sma_60":33.42,"sma_120":34.0},{"date":"2025-12-22","open":31.25,"high":31.71,"low":31.17,"close":31.48,"volume":255276,"rsi_14":50.78,"sma_20":31.65,"sma_60":33.36,"sma_120":33.96},{"date":"2025-12-23","open":31.37,"high":31.47,"low":30.97,"close":31.14,"volume":625388,"rsi_14":39.3,"sma_20":31.66,"sma_60":33.28,"sma_120":33.91},{"date":"2025-12-24","open":31.11,"high":31.14,"low":30.89,"close":31.14,"volume":298979,"rsi_14":36.36,"sma_20":31.64,"sma_60":33.22,"sma_120":33.87},{"date":"2025-12-26","open":31.1,"high":31.21,"low":31.0,"close":31.19,"volume":207920,"rsi_14":37.57,"sma_20":31.64,"sma_60":33.15,"sma_120":33.82},{"date":"2025-12-29","open":30.9,"high":31.21,"low":30.83,"close":30.93,"volume":306518,"rsi_14":32.88,"sma_20":31.61,"sma_60":33.07,"sma_120":33.76},{"date":"2025-12-30","open":30.86,"high":31.04,"low":30.81,"close":30.82,"volume":286519,"rsi_14":29.62,"sma_20":31.6,"sma_60":33.0,"sma_120":33.72},{"date":"2025-12-31","open":30.76,"high":30.79,"low":30.45,"close":30.46,"volume":339913,"rsi_14":23.18,"sma_20":31.55,"sma_60":32.91,"sma_120":33.69},{"date":"2026-01-02","open":30.64,"high":30.68,"low":29.54,"close":29.75,"volume":533781,"rsi_14":19.69,"sma_20":31.44,"sma_60":32.82,"sma_120":33.64},{"date":"2026-01-05","open":29.85,"high":30.49,"low":29.8,"close":30.07,"volume":372806,"rsi_14":27.75,"sma_20":31.34,"sma_60":32.73,"sma_120":33.6},{"date":"2026-01-06","open":30.03,"high":30.41,"low":29.98,"close":30.4,"volume":349150,"rsi_14":38.4,"sma_20":31.25,"sma_60":32.63,"sma_120":33.56},{"date":"2026-01-07","open":30.4,"high":31.18,"low":30.36,"close":31.05,"volume":544587,"rsi_14":45.11,"sma_20":31.2,"sma_60":32.57,"sma_120":33.52},{"date":"2026-01-08","open":31.03,"high":31.03,"low":30.5,"close":30.66,"volume":331511,"rsi_14":47.99,"sma_20":31.11,"sma_60":32.5,"sma_120":33.48},{"date":"2026-01-09","open":30.7,"high":30.84,"low":30.38,"close":30.67,"volume":287388,"rsi_14":42.56,"sma_20":31.02,"sma_60":32.43,"sma_120":33.44},{"date":"2026-01-12","open":30.62,"high":30.91,"low":30.45,"close":30.73,"volume":249412,"rsi_14":43.67,"sma_20":30.93,"sma_60":32.37,"sma_120":33.4},{"date":"2026-01-13","open":30.76,"high":30.94,"low":30.27,"close":30.5,"volume":434842,"rsi_14":37.08,"sma_20":30.86,"sma_60":32.31,"sma_120":33.36},{"date":"2026-01-14","open":30.38,"high":30.69,"low":30.06,"close":30.3,"volume":532258,"rsi_14":38.48,"sma_20":30.81,"sma_60":32.24,"sma_120":33.31},{"date":"2026-01-15","open":30.42,"high":30.65,"low":30.1,"close":30.19,"volume":514495,"rsi_14":37.37,"sma_20":30.74,"sma_60":32.16,"sma_120":33.27},{"date":"2026-01-16","open":30.18,"high":30.23,"low":29.75,"close":29.84,"volume":426840,"rsi_14":33.41,"sma_20":30.69,"sma_60":32.07,"sma_120":33.22},{"date":"2026-01-20","open":29.29,"high":29.66,"low":29.06,"close":29.13,"volume":633528,"rsi_14":30.11,"sma_20":30.59,"sma_60":31.98,"sma_120":33.16},{"date":"2026-01-21","open":29.18,"high":29.4,"low":28.88,"close":29.24,"volume":620082,"rsi_14":32.6,"sma_20":30.49,"sma_60":31.87,"sma_120":33.11},{"date":"2026-01-22","open":29.4,"high":29.68,"low":29.39,"close":29.65,"volume":334233,"rsi_14":41.18,"sma_20":30.39,"sma_60":31.77,"sma_120":33.07},{"date":"2026-01-23","open":29.82,"high":30.06,"low":29.67,"close":29.71,"volume":447600,"rsi_14":49.49,"sma_20":30.32,"sma_60":31.68,"sma_120":33.04},{"date":"2026-01-26","open":29.82,"high":30.29,"low":29.82,"close":30.25,"volume":389200,"rsi_14":52.16,"sma_20":30.28,"sma_60":31.58,"sma_120":33.01},{"date":"2026-01-27","open":30.49,"high":30.81,"low":30.16,"close":30.27,"volume":418400,"rsi_14":48.31,"sma_20":30.23,"sma_60":31.52,"sma_120":32.98},{"date":"2026-01-28","open":30.37,"high":30.54,"low":29.96,"close":29.96,"volume":397800,"rsi_14":34.47,"sma_20":30.18,"sma_60":31.45,"sma_120":32.94},{"date":"2026-01-29","open":29.67,"high":29.75,"low":28.57,"close":28.84,"volume":1092900,"rsi_14":28.54,"sma_20":30.08,"sma_60":31.36,"sma_120":32.91},{"date":"2026-01-30","open":28.67,"high":28.91,"low":28.49,"close":28.63,"volume":578000,"rsi_14":27.03,"sma_20":29.99,"sma_60":31.26,"sma_120":32.88},{"date":"2026-02-02","open":28.58,"high":28.98,"low":28.35,"close":28.67,"volume":655800,"rsi_14":26.7,"sma_20":29.94,"sma_60":31.18,"sma_120":32.85},{"date":"2026-02-03","open":28.44,"high":28.47,"low":26.75,"close":27.21,"volume":1154700,"rsi_14":20.88,"sma_20":29.79,"sma_60":31.07,"sma_120":32.8},{"date":"2026-02-04","open":26.77,"high":27.38,"low":26.16,"close":27.18,"volume":2785500,"rsi_14":21.53,"sma_20":29.63,"sma_60":30.97,"sma_120":32.75},{"date":"2026-02-05","open":27.1,"high":27.43,"low":26.08,"close":26.26,"volume":1101600,"rsi_14":18.76,"sma_20":29.39,"sma_60":30.86,"sma_120":32.69},{"date":"2026-02-06","open":26.69,"high":27.04,"low":26.25,"close":26.94,"volume":891300,"rsi_14":28.1,"sma_20":29.21,"sma_60":30.74,"sma_120":32.64},{"date":"2026-02-09","open":26.91,"high":27.68,"low":26.69,"close":27.56,"volume":667600,"rsi_14":37.98,"sma_20":29.05,"sma_60":30.63,"sma_120":32.58},{"date":"2026-02-10","open":27.68,"high":28.22,"low":27.67,"close":27.89,"volume":700284,"rsi_14":33.51,"sma_20":30.23,"sma_60":31.64,"sma_120":33.02},{"date":"2026-02-11","open":28.13,"high":28.13,"low":27.25,"close":27.7,"volume":1128618,"rsi_14":28.49,"sma_20":30.06,"sma_60":31.51,"sma_120":32.97},{"date":"2026-02-12","open":27.7,"high":27.96,"low":26.7,"close":27.13,"volume":845020,"rsi_14":21.57,"sma_20":29.86,"sma_60":31.39,"sma_120":32.92},{"date":"2026-02-13","open":27.29,"high":28.11,"low":27.27,"close":27.89,"volume":709562,"rsi_14":23.04,"sma_20":29.7,"sma_60":31.29,"sma_120":32.86},{"date":"2026-02-17","open":27.7,"high":27.73,"low":26.83,"close":27.16,"volume":852217,"rsi_14":30.49,"sma_20":28.36,"sma_60":30.23,"sma_120":32.34},{"date":"2026-02-18","open":26.8,"high":27.18,"low":26.5,"close":27.03,"volume":945400,"rsi_14":31.19,"sma_20":28.26,"sma_60":30.15,"sma_120":32.28},{"date":"2026-02-19","open":26.98,"high":26.98,"low":26.65,"close":26.9,"volume":826100,"rsi_14":35.74,"sma_20":28.14,"sma_60":30.09,"sma_120":32.23},{"date":"2026-02-20","open":26.56,"high":27.13,"low":25.5,"close":25.57,"volume":2359188,"rsi_14":30.68,"sma_20":27.94,"sma_60":30.0,"sma_120":32.15},{"date":"2026-02-23","open":25.3,"high":25.3,"low":24.17,"close":24.3,"volume":2771800,"rsi_14":26.12,"sma_20":27.67,"sma_60":29.88,"sma_120":32.07},{"date":"2026-02-24","open":24.09,"high":24.85,"low":23.97,"close":24.37,"volume":4949928,"rsi_14":14.35,"sma_20":29.01,"sma_60":30.87,"sma_120":32.7},{"date":"2026-02-25","open":24.51,"high":24.98,"low":24.15,"close":24.98,"volume":1567727,"rsi_14":36.81,"sma_20":27.11,"sma_60":29.66,"sma_120":31.92},{"date":"2026-02-26","open":25.08,"high":25.86,"low":25.05,"close":25.69,"volume":2297103,"rsi_14":26.5,"sma_20":28.52,"sma_60":30.6,"sma_120":32.56},{"date":"2026-02-27","open":24.95,"high":25.13,"low":24.64,"close":25.11,"volume":1718338,"rsi_14":25.29,"sma_20":28.22,"sma_60":30.47,"sma_120":32.49},{"date":"2026-03-02","open":24.84,"high":25.52,"low":24.8,"close":25.35,"volume":1434550,"rsi_14":35.56,"sma_20":26.54,"sma_60":29.36,"sma_120":31.7},{"date":"2026-03-03","open":24.71,"high":25.9,"low":24.64,"close":25.74,"volume":1605631,"rsi_14":36.06,"sma_20":26.4,"sma_60":29.26,"sma_120":31.63},{"date":"2026-03-04","open":25.67,"high":26.2,"low":25.58,"close":26.04,"volume":1781512,"rsi_14":34.06,"sma_20":27.47,"sma_60":30.06,"sma_120":32.3},{"date":"2026-03-05","open":25.94,"high":26.96,"low":25.92,"close":26.71,"volume":1899376,"rsi_14":35.73,"sma_20":27.28,"sma_60":29.97,"sma_120":32.24},{"date":"2026-03-06","open":26.55,"high":26.9,"low":26.36,"close":26.76,"volume":1700425,"rsi_14":43.42,"sma_20":27.11,"sma_60":29.87,"sma_120":32.19},{"date":"2026-03-09","open":26.52,"high":26.99,"low":26.41,"close":26.88,"volume":1459653,"rsi_14":47.88,"sma_20":26.34,"sma_60":28.89,"sma_120":31.38},{"date":"2026-03-10","open":26.89,"high":26.97,"low":26.13,"close":26.69,"volume":1024596,"rsi_14":47.45,"sma_20":26.29,"sma_60":28.79,"sma_120":31.32},{"date":"2026-03-11","open":26.7,"high":27.17,"low":26.44,"close":26.75,"volume":974493,"rsi_14":42.34,"sma_20":26.66,"sma_60":29.62,"sma_120":32.02},{"date":"2026-03-12","open":26.58,"high":26.97,"low":26.42,"close":26.48,"volume":453408,"rsi_14":58.23,"sma_20":26.18,"sma_60":28.6,"sma_120":31.18},{"date":"2026-03-13","open":26.49,"high":27.02,"low":26.21,"close":26.53,"volume":408701,"rsi_14":58.82,"sma_20":26.37,"sma_60":29.47,"sma_120":31.89},{"date":"2026-03-16","open":26.67,"high":26.69,"low":26.16,"close":26.24,"volume":829901,"rsi_14":70.64,"sma_20":26.29,"sma_60":29.39,"sma_120":31.83},{"date":"2026-03-17","open":26.22,"high":26.95,"low":26.2,"close":26.34,"volume":465160,"rsi_14":66.92,"sma_20":26.22,"sma_60":29.31,"sma_120":31.76},{"date":"2026-03-18","open":26.05,"high":26.6,"low":26.0,"close":26.21,"volume":772659,"rsi_14":57.56,"sma_20":26.17,"sma_60":29.22,"sma_120":31.7},{"date":"2026-03-19","open":26.07,"high":26.64,"low":25.95,"close":26.27,"volume":581370,"rsi_14":69.86,"sma_20":26.09,"sma_60":29.14,"sma_120":31.64},{"date":"2026-03-20","open":26.15,"high":26.15,"low":25.57,"close":25.74,"volume":1805935,"rsi_14":56.07,"sma_20":26.02,"sma_60":29.05,"sma_120":31.57},{"date":"2026-03-23","open":25.94,"high":26.51,"low":25.82,"close":26.2,"volume":1124626,"rsi_14":57.01,"sma_20":26.05,"sma_60":28.96,"sma_120":31.5},{"date":"2026-03-24","open":26.0,"high":26.05,"low":25.11,"close":25.14,"volume":1111461,"rsi_14":38.86,"sma_20":26.09,"sma_60":28.85,"sma_120":31.42},{"date":"2026-03-25","open":25.54,"high":25.78,"low":25.0,"close":25.12,"volume":2053895,"rsi_14":26.55,"sma_20":26.1,"sma_60":28.73,"sma_120":31.35},{"date":"2026-03-26","open":24.96,"high":25.72,"low":24.91,"close":25.19,"volume":693957,"rsi_14":26.98,"sma_20":26.07,"sma_60":28.62,"sma_120":31.27},{"date":"2026-03-27","open":24.43,"high":24.55,"low":23.66,"close":24.05,"volume":2271246,"rsi_14":18.06,"sma_20":26.02,"sma_60":28.48,"sma_120":31.19},{"date":"2026-03-30","open":24.36,"high":24.82,"low":24.1,"close":24.3,"volume":1497360,"rsi_14":23.39,"sma_20":25.97,"sma_60":28.35,"sma_120":31.11},{"date":"2026-03-31","open":24.57,"high":25.27,"low":24.4,"close":25.11,"volume":1350008,"rsi_14":34.35,"sma_20":25.94,"sma_60":28.22,"sma_120":31.03},{"date":"2026-04-01","open":25.37,"high":25.47,"low":24.83,"close":25.34,"volume":664738,"rsi_14":39.04,"sma_20":25.9,"sma_60":28.1,"sma_120":30.96},{"date":"2026-04-02","open":25.05,"high":25.73,"low":24.86,"close":25.64,"volume":2313301,"rsi_14":41.83,"sma_20":25.85,"sma_60":28.0,"sma_120":30.88},{"date":"2026-04-06","open":25.66,"high":25.88,"low":25.56,"close":25.84,"volume":811383,"rsi_14":46.27,"sma_20":25.8,"sma_60":27.91,"sma_120":30.8},{"date":"2026-04-07","open":25.69,"high":26.12,"low":25.47,"close":26.06,"volume":627250,"rsi_14":47.45,"sma_20":25.76,"sma_60":27.81,"sma_120":30.72},{"date":"2026-04-08","open":26.79,"high":26.99,"low":25.95,"close":26.03,"volume":835271,"rsi_14":48.33,"sma_20":25.73,"sma_60":27.73,"sma_120":30.64},{"date":"2026-04-09","open":25.95,"high":25.95,"low":24.34,"close":24.62,"volume":1195144,"rsi_14":37.74,"sma_20":25.62,"sma_60":27.62,"sma_120":30.55},{"date":"2026-04-10","open":24.75,"high":24.76,"low":23.14,"close":23.3,"volume":2707669,"rsi_14":33.78,"sma_20":25.46,"sma_60":27.49,"sma_120":30.46},{"date":"2026-04-13","open":23.32,"high":24.45,"low":23.32,"close":24.43,"volume":833568,"rsi_14":39.19,"sma_20":25.36,"sma_60":27.37,"sma_120":30.37},{"date":"2026-04-14","open":24.61,"high":25.0,"low":24.12,"close":24.24,"volume":858441,"rsi_14":43.85,"sma_20":25.26,"sma_60":27.26,"sma_120":30.27},{"date":"2026-04-15","open":24.65,"high":25.15,"low":24.56,"close":25.05,"volume":1093929,"rsi_14":49.57,"sma_20":25.19,"sma_60":27.16,"sma_120":30.19},{"date":"2026-04-16","open":25.6,"high":25.96,"low":25.4,"close":25.93,"volume":984758,"rsi_14":54.15,"sma_20":25.18,"sma_60":27.07,"sma_120":30.11},{"date":"2026-04-17","open":26.39,"high":26.52,"low":25.98,"close":26.15,"volume":1928620,"rsi_14":63.12,"sma_20":25.17,"sma_60":26.99,"sma_120":30.03},{"date":"2026-04-20","open":25.99,"high":26.6,"low":25.93,"close":26.57,"volume":1064998,"rsi_14":63.89,"sma_20":25.22,"sma_60":26.92,"sma_120":29.96},{"date":"2026-04-21","open":26.71,"high":27.56,"low":26.57,"close":27.07,"volume":1080896,"rsi_14":62.47,"sma_20":25.26,"sma_60":26.86,"sma_120":29.89},{"date":"2026-04-22","open":27.29,"high":27.54,"low":27.16,"close":27.41,"volume":726475,"rsi_14":62.99,"sma_20":25.37,"sma_60":26.82,"sma_120":29.82},{"date":"2026-04-23","open":26.74,"high":26.74,"low":25.73,"close":26.19,"volume":943711,"rsi_14":53.09,"sma_20":25.43,"sma_60":26.76,"sma_120":29.74},{"date":"2026-04-24","open":26.36,"high":26.52,"low":25.9,"close":26.49,"volume":554506,"rsi_14":53.62,"sma_20":25.49,"sma_60":26.69,"sma_120":29.66},{"date":"2026-04-27","open":26.43,"high":26.92,"low":26.2,"close":26.81,"volume":936722,"rsi_14":54.13,"sma_20":25.63,"sma_60":26.62,"sma_120":29.6},{"date":"2026-04-28","open":26.97,"high":27.27,"low":26.68,"close":26.81,"volume":359534,"rsi_14":54.3,"sma_20":25.75,"sma_60":26.56,"sma_120":29.53},{"date":"2026-04-29","open":26.8,"high":27.17,"low":26.41,"close":27.05,"volume":421610,"rsi_14":65.4,"sma_20":25.85,"sma_60":26.5,"sma_120":29.47},{"date":"2026-04-30","open":26.7,"high":26.71,"low":26.0,"close":26.55,"volume":800577,"rsi_14":72.98,"sma_20":25.91,"sma_60":26.43,"sma_120":29.4},{"date":"2026-05-01","open":26.95,"high":27.36,"low":26.61,"close":27.05,"volume":948382,"rsi_14":70.34,"sma_20":25.98,"sma_60":26.37,"sma_120":29.34},{"date":"2026-05-04","open":27.34,"high":27.98,"low":27.3,"close":27.63,"volume":551924,"rsi_14":74.82,"sma_20":26.07,"sma_60":26.33,"sma_120":29.29},{"date":"2026-05-05","open":27.85,"high":28.09,"low":27.43,"close":27.97,"volume":600284,"rsi_14":72.96,"sma_20":26.17,"sma_60":26.29,"sma_120":29.23},{"date":"2026-05-06","open":27.82,"high":27.98,"low":27.31,"close":27.97,"volume":778990,"rsi_14":68.61,"sma_20":26.26,"sma_60":26.26,"sma_120":29.17},{"date":"2026-05-07","open":28.83,"high":29.63,"low":28.82,"close":29.34,"volume":1695511,"rsi_14":74.06,"sma_20":26.5,"sma_60":26.26,"sma_120":29.12},{"date":"2026-05-08","open":29.86,"high":30.83,"low":29.32,"close":30.81,"volume":1663877,"rsi_14":77.6,"sma_20":26.88,"sma_60":26.29,"sma_120":29.08},{"date":"2026-05-11","open":30.59,"high":30.86,"low":30.26,"close":30.55,"volume":1111797,"rsi_14":73.39,"sma_20":27.18,"sma_60":26.3,"sma_120":29.04},{"date":"2026-05-12","open":30.55,"high":30.63,"low":29.9,"close":30.08,"volume":604761,"rsi_14":67.64,"sma_20":27.47,"sma_60":26.34,"sma_120":28.99},{"date":"2026-05-13","open":30.0,"high":30.65,"low":29.84,"close":30.5,"volume":720704,"rsi_14":81.83,"sma_20":27.75,"sma_60":26.39,"sma_120":28.95},{"date":"2026-05-14","open":30.5,"high":31.38,"low":30.05,"close":31.11,"volume":780266,"rsi_14":82.63,"sma_20":28.01,"sma_60":26.45,"sma_120":28.92},{"date":"2026-05-15","open":30.98,"high":31.89,"low":30.76,"close":31.67,"volume":1095288,"rsi_14":83.2,"sma_20":28.28,"sma_60":26.52,"sma_120":28.9},{"date":"2026-05-18","open":31.66,"high":32.86,"low":31.54,"close":32.82,"volume":1524330,"rsi_14":85.48,"sma_20":28.59,"sma_60":26.61,"sma_120":28.89},{"date":"2026-05-19","open":32.9,"high":33.42,"low":32.56,"close":32.75,"volume":1541104,"rsi_14":84.34,"sma_20":28.88,"sma_60":26.73,"sma_120":28.88},{"date":"2026-05-20","open":32.34,"high":33.49,"low":32.16,"close":33.49,"volume":1228044,"rsi_14":90.63,"sma_20":29.18,"sma_60":26.88,"sma_120":28.88},{"date":"2026-05-21","open":33.12,"high":33.53,"low":32.99,"close":33.47,"volume":724408,"rsi_14":89.83,"sma_20":29.55,"sma_60":27.02,"sma_120":28.88},{"date":"2026-05-22","open":33.68,"high":34.43,"low":33.68,"close":34.35,"volume":766529,"rsi_14":90.19,"sma_20":29.94,"sma_60":27.17,"sma_120":28.89},{"date":"2026-05-26","open":34.41,"high":34.8,"low":33.7,"close":34.55,"volume":753595,"rsi_14":90.02,"sma_20":30.33,"sma_60":27.33,"sma_120":28.9},{"date":"2026-05-27","open":33.13,"high":33.43,"low":32.73,"close":32.79,"volume":1070805,"rsi_14":74.15,"sma_20":30.62,"sma_60":27.45,"sma_120":28.89},{"date":"2026-05-28","open":32.93,"high":34.02,"low":32.81,"close":33.76,"volume":2234925,"rsi_14":73.07,"sma_20":30.96,"sma_60":27.58,"sma_120":28.88},{"date":"2026-05-29","open":33.96,"high":36.36,"low":33.96,"close":36.33,"volume":1537281,"rsi_14":75.84,"sma_20":31.45,"sma_60":27.75,"sma_120":28.91},{"date":"2026-06-01","open":37.0,"high":38.74,"low":37.0,"close":38.55,"volume":1744022,"rsi_14":81.65,"sma_20":32.02,"sma_60":27.95,"sma_120":28.96},{"date":"2026-06-02","open":37.3,"high":38.36,"low":37.16,"close":38.32,"volume":1822401,"rsi_14":83.23,"sma_20":32.56,"sma_60":28.14,"sma_120":29.01},{"date":"2026-06-03","open":37.7,"high":37.7,"low":36.61,"close":36.77,"volume":1503646,"rsi_14":73.17,"sma_20":33.0,"sma_60":28.31,"sma_120":29.05},{"date":"2026-06-04","open":35.99,"high":36.71,"low":35.72,"close":36.47,"volume":2005063,"rsi_14":70.27,"sma_20":33.42,"sma_60":28.47,"sma_120":29.09},{"date":"2026-06-05","open":36.26,"high":36.42,"low":34.92,"close":35.22,"volume":1188456,"rsi_14":62.76,"sma_20":33.72,"sma_60":28.61,"sma_120":29.12},{"date":"2026-06-08","open":35.19,"high":35.33,"low":34.59,"close":34.73,"volume":1115436,"rsi_14":57.21,"sma_20":33.91,"sma_60":28.75,"sma_120":29.15},{"date":"2026-06-09","open":34.3,"high":34.66,"low":32.79,"close":33.91,"volume":1821682,"rsi_14":54.14,"sma_20":34.08,"sma_60":28.87,"sma_120":29.17},{"date":"2026-06-10","open":33.37,"high":34.31,"low":33.27,"close":33.59,"volume":1024963,"rsi_14":50.37,"sma_20":34.26,"sma_60":29.0,"sma_120":29.19},{"date":"2026-06-11","open":33.31,"high":34.23,"low":32.99,"close":34.15,"volume":1019226,"rsi_14":52.41,"sma_20":34.44,"sma_60":29.13,"sma_120":29.22},{"date":"2026-06-12","open":33.98,"high":34.34,"low":33.42,"close":34.11,"volume":526627,"rsi_14":49.1,"sma_20":34.59,"sma_60":29.26,"sma_120":29.24},{"date":"2026-06-15","open":34.55,"high":34.89,"low":33.98,"close":34.46,"volume":1012754,"rsi_14":49.66,"sma_20":34.73,"sma_60":29.39,"sma_120":29.27},{"date":"2026-06-16","open":34.44,"high":34.97,"low":33.77,"close":34.09,"volume":508625,"rsi_14":55.4,"sma_20":34.79,"sma_60":29.53,"sma_120":29.29},{"date":"2026-06-17","open":34.01,"high":34.42,"low":33.55,"close":33.64,"volume":369541,"rsi_14":49.48,"sma_20":34.84,"sma_60":29.66,"sma_120":29.31},{"date":"2026-06-18","open":33.71,"high":33.96,"low":32.71,"close":33.89,"volume":1036829,"rsi_14":36.74,"sma_20":34.86,"sma_60":29.8,"sma_120":29.33},{"date":"2026-06-22","open":33.65,"high":34.54,"low":32.98,"close":33.31,"volume":1096166,"rsi_14":15.34,"sma_20":34.85,"sma_60":29.94,"sma_120":29.34},{"date":"2026-06-23","open":33.17,"high":34.37,"low":33.16,"close":34.02,"volume":859321,"rsi_14":23.26,"sma_20":34.83,"sma_60":30.09,"sma_120":29.35},{"date":"2026-06-24","open":33.92,"high":34.53,"low":33.9,"close":34.2,"volume":558102,"rsi_14":30.73,"sma_20":34.82,"sma_60":30.26,"sma_120":28.93},{"date":"2026-06-25","open":34.18,"high":34.71,"low":33.84,"close":34.27,"volume":463077,"rsi_14":32.92,"sma_20":34.89,"sma_60":30.42,"sma_120":29.38},{"date":"2026-06-26","open":34.23,"high":35.62,"low":34.23,"close":35.52,"volume":1803977,"rsi_14":52.33,"sma_20":34.98,"sma_60":30.6,"sma_120":29.41},{"date":"2026-06-29","open":36.1,"high":37.31,"low":35.91,"close":37.01,"volume":1155788,"rsi_14":65.32,"sma_20":35.01,"sma_60":30.79,"sma_120":29.45},{"date":"2026-06-30","open":36.93,"high":38.21,"low":36.76,"close":38.19,"volume":1421673,"rsi_14":77.44,"sma_20":34.99,"sma_60":31.0,"sma_120":29.13},{"date":"2026-07-01","open":38.52,"high":39.7,"low":38.52,"close":39.18,"volume":1670728,"rsi_14":83.0,"sma_20":35.04,"sma_60":31.22,"sma_120":29.56},{"date":"2026-07-02","open":39.24,"high":39.78,"low":38.92,"close":39.33,"volume":1029729,"rsi_14":82.13,"sma_20":35.16,"sma_60":31.44,"sma_120":29.63},{"date":"2026-07-06","open":39.09,"high":41.05,"low":39.09,"close":40.67,"volume":1259127,"rsi_14":85.04,"sma_20":35.37,"sma_60":31.69,"sma_120":29.71},{"date":"2026-07-07","open":41.15,"high":41.42,"low":39.96,"close":40.36,"volume":1009440,"rsi_14":81.65,"sma_20":35.63,"sma_60":31.95,"sma_120":29.79},{"date":"2026-07-08","open":39.8,"high":40.2,"low":39.12,"close":39.67,"volume":794971,"rsi_14":78.94,"sma_20":35.88,"sma_60":32.22,"sma_120":29.86},{"date":"2026-07-09","open":39.08,"high":40.85,"low":38.88,"close":40.85,"volume":1352920,"rsi_14":84.76,"sma_20":36.23,"sma_60":32.5,"sma_120":29.94},{"date":"2026-07-10","open":41.19,"high":41.22,"low":39.3,"close":39.37,"volume":769894,"rsi_14":73.62,"sma_20":36.51,"sma_60":32.75,"sma_120":30.0},{"date":"2026-07-13","open":39.43,"high":39.9,"low":38.79,"close":39.64,"volume":1519807,"rsi_14":78.03,"sma_20":36.79,"sma_60":32.99,"sma_120":30.07},{"date":"2026-07-14","open":39.15,"high":42.19,"low":39.15,"close":41.99,"volume":1627585,"rsi_14":80.82,"sma_20":37.18,"sma_60":33.26,"sma_120":30.16},{"date":"2026-07-15","open":42.37,"high":42.71,"low":40.62,"close":40.86,"volume":2524573,"rsi_14":73.99,"sma_20":37.5,"sma_60":33.5,"sma_120":30.25},{"date":"2026-07-16","open":41.05,"high":41.23,"low":40.23,"close":40.72,"volume":1322825,"rsi_14":73.12,"sma_20":37.83,"sma_60":33.74,"sma_120":30.33},{"date":"2026-07-17","open":40.04,"high":41.57,"low":39.95,"close":40.88,"volume":1419411,"rsi_14":70.84,"sma_20":38.2,"sma_60":33.97,"sma_120":30.42},{"date":"2026-07-20","open":40.68,"high":41.27,"low":40.38,"close":40.4,"volume":1112589,"rsi_14":64.3,"sma_20":38.52,"sma_60":34.19,"sma_120":30.51},{"date":"2026-07-21","open":40.29,"high":40.3,"low":38.92,"close":39.26,"volume":1783877,"rsi_14":54.53,"sma_20":38.82,"sma_60":34.41,"sma_120":30.58},{"date":"2026-07-22","open":39.22,"high":39.45,"low":38.07,"close":38.26,"volume":3431737,"rsi_14":46.11,"sma_20":39.03,"sma_60":34.6,"sma_120":30.65},{"date":"2026-07-23","open":38.33,"high":38.43,"low":37.14,"close":37.25,"volume":1495914,"rsi_14":41.8,"sma_20":39.18,"sma_60":34.78,"sma_120":30.7},{"date":"2026-07-24","open":37.56,"high":38.06,"low":37.27,"close":37.8,"volume":1241890,"rsi_14":37.93,"sma_20":39.36,"sma_60":34.96,"sma_120":30.76},{"date":"2026-07-27","open":38.45,"high":38.8,"low":37.84,"close":38.03,"volume":1308410,"rsi_14":40.14,"sma_20":39.49,"sma_60":35.14,"sma_120":30.82},{"date":"2026-07-28","open":37.75,"high":38.02,"low":36.56,"close":37.5,"volume":1442767,"rsi_14":40.69,"sma_20":39.51,"sma_60":35.32,"sma_120":30.88},{"date":"2026-07-29","open":37.38,"high":37.81,"low":36.74,"close":37.08,"volume":1098173,"rsi_14":32.69,"sma_20":39.45,"sma_60":35.49,"sma_120":30.93},{"date":"2026-07-30","open":36.93,"high":37.56,"low":36.58,"close":37.51,"volume":648297,"rsi_14":40.55,"sma_20":39.37,"sma_60":35.66,"sma_120":30.99},{"date":"2026-07-31","open":37.68,"high":38.16,"low":36.91,"close":38.08,"volume":611042,"rsi_14":42.31,"sma_20":39.31,"sma_60":35.82,"sma_120":31.06},{"date":"2026-08-03","open":38.72,"high":39.41,"low":38.54,"close":39.34,"volume":1353616,"rsi_14":35.36,"sma_20":39.24,"sma_60":36.01,"sma_120":31.05},{"date":"2026-08-04","open":39.55,"high":41.01,"low":39.38,"close":40.91,"volume":1143040,"rsi_14":50.26,"sma_20":39.27,"sma_60":36.21,"sma_120":31.16},{"date":"2026-08-05","open":41.96,"high":42.22,"low":41.19,"close":41.23,"volume":1342648,"rsi_14":52.64,"sma_20":39.35,"sma_60":36.38,"sma_120":31.28},{"date":"2026-08-06","open":40.33,"high":40.88,"low":39.99,"close":40.72,"volume":736681,"rsi_14":49.2,"sma_20":39.34,"sma_60":36.55,"sma_120":31.39},{"date":"2026-08-07","open":41.6,"high":41.9,"low":41.08,"close":41.68,"volume":815014,"rsi_14":56.1,"sma_20":39.46,"sma_60":36.74,"sma_120":31.5},{"date":"2026-08-10","open":41.66,"high":43.43,"low":41.64,"close":43.0,"volume":1328207,"rsi_14":67.51,"sma_20":39.62,"sma_60":36.95,"sma_120":31.64},{"date":"2026-08-11","open":42.94,"high":43.18,"low":42.3,"close":42.92,"volume":1164320,"rsi_14":73.87,"sma_20":39.67,"sma_60":37.15,"sma_120":31.77},{"date":"2026-08-12","open":42.67,"high":43.12,"low":42.36,"close":42.79,"volume":914813},{"date":"2026-08-13","open":43.06,"high":44.53,"low":42.65,"close":44.46,"volume":1180614,"rsi_14":83.3,"sma_20":39.95,"sma_60":37.53,"sma_120":32.06},{"date":"2026-08-14","open":44.4,"high":44.55,"low":42.99,"close":43.09,"volume":1244881,"rsi_14":72.71,"sma_20":40.07,"sma_60":37.7,"sma_120":32.22},{"date":"2026-08-17","open":42.71,"high":42.91,"low":41.73,"close":41.89,"volume":1227658,"rsi_14":68.59,"sma_20":40.14,"sma_60":37.84,"sma_120":32.36},{"date":"2026-08-18","open":41.8,"high":42.63,"low":41.66,"close":42.1,"volume":966336,"rsi_14":71.64,"sma_20":40.28,"sma_60":37.98,"sma_120":32.5},{"date":"2026-08-19","open":42.2,"high":42.2,"low":40.49,"close":41.11,"volume":803266,"rsi_14":64.8,"sma_20":40.42,"sma_60":38.1,"sma_120":32.63},{"date":"2026-08-20","open":40.82,"high":41.19,"low":40.02,"close":40.13,"volume":935754,"rsi_14":58.15,"sma_20":40.57,"sma_60":38.19,"sma_120":32.76},{"date":"2026-08-21","open":40.23,"high":40.71,"low":39.35,"close":40.65,"volume":847251,"rsi_14":55.54,"sma_20":40.71,"sma_60":38.32,"sma_120":32.88},{"date":"2026-08-24","open":40.48,"high":40.56,"low":39.65,"close":39.98,"volume":4053092,"rsi_14":45.75,"sma_20":40.81,"sma_60":38.42,"sma_120":33.0},{"date":"2026-08-25","open":39.91,"high":40.2,"low":38.8,"close":39.31,"volume":718700},{"date":"2026-08-26","open":38.77,"high":40.14,"low":38.52,"close":39.98,"volume":781928,"rsi_14":46.77,"sma_20":41.04,"sma_60":38.5,"sma_120":33.22},{"date":"2026-08-27","open":42.09,"high":44.43,"low":42.06,"close":44.14,"volume":2396643,"rsi_14":58.4,"sma_20":41.38,"sma_60":38.59,"sma_120":33.37},{"date":"2026-08-28","open":43.8,"high":44.13,"low":42.49,"close":42.95,"volume":1631238,"rsi_14":49.83,"sma_20":41.62,"sma_60":38.7,"sma_120":33.5},{"date":"2026-08-31","open":42.87,"high":43.96,"low":42.87,"close":43.74,"volume":662406,"rsi_14":52.69,"sma_20":41.84,"sma_60":38.82,"sma_120":33.65},{"date":"2026-09-01","open":43.17,"high":43.36,"low":41.3,"close":41.54,"volume":1445050,"rsi_14":46.39,"sma_20":41.87,"sma_60":38.92,"sma_120":33.77},{"date":"2026-09-02","open":41.26,"high":41.32,"low":39.76,"close":40.56,"volume":2326339},{"date":"2026-09-03","open":41.48,"high":41.69,"low":40.72,"close":41.67,"volume":2182131,"rsi_14":45.65,"sma_20":41.88,"sma_60":39.15,"sma_120":34.01},{"date":"2026-09-04","open":41.4,"high":41.9,"low":41.2,"close":41.37,"volume":701249,"rsi_14":48.32,"sma_20":41.87,"sma_60":39.28,"sma_120":34.14},{"date":"2026-09-08","open":40.9,"high":41.12,"low":40.08,"close":40.84,"volume":501185,"rsi_14":46.0,"sma_20":41.76,"sma_60":39.39,"sma_120":34.26},{"date":"2026-09-09","open":40.72,"high":41.14,"low":40.55,"close":40.87,"volume":724290,"rsi_14":49.19,"sma_20":41.66,"sma_60":39.5,"sma_120":34.38},{"date":"2026-09-10","open":40.5,"high":41.69,"low":40.4,"close":40.65,"volume":483796,"rsi_14":51.85,"sma_20":41.55,"sma_60":39.61,"sma_120":34.5},{"date":"2026-09-11","open":40.86,"high":41.0,"low":39.81,"close":40.04,"volume":661563,"rsi_14":47.84,"sma_20":41.33,"sma_60":39.71,"sma_120":34.62},{"date":"2026-09-14","open":41.24,"high":44.58,"low":41.17,"close":44.31,"volume":2878964,"rsi_14":62.21,"sma_20":41.39,"sma_60":39.88,"sma_120":34.77},{"date":"2026-09-15","open":43.76,"high":45.52,"low":43.76,"close":45.3,"volume":3813812},{"date":"2026-09-16","open":44.72,"high":45.57,"low":44.45,"close":44.95,"volume":1465576,"rsi_14":64.02,"sma_20":41.7,"sma_60":40.27,"sma_120":35.1},{"date":"2026-09-17","open":44.65,"high":46.04,"low":44.05,"close":45.32,"volume":1575199,"rsi_14":54.23,"sma_20":41.92,"sma_60":40.46,"sma_120":35.27},{"date":"2026-09-18","open":45.65,"high":45.66,"low":43.83,"close":44.34,"volume":782288,"rsi_14":55.06,"sma_20":42.13,"sma_60":40.63,"sma_120":35.44},{"date":"2026-09-21","open":44.65,"high":46.04,"low":44.07,"close":45.97,"volume":1325022,"rsi_14":57.65,"sma_20":42.39,"sma_60":40.82,"sma_120":35.62},{"date":"2026-09-22","open":46.3,"high":46.39,"low":45.27,"close":46.23,"volume":1232806,"rsi_14":68.57,"sma_20":42.7,"sma_60":41.0,"sma_120":35.8},{"date":"2026-09-23","open":46.35,"high":47.21,"low":45.88,"close":47.12,"volume":1766843,"rsi_14":76.16,"sma_20":43.09,"sma_60":41.17,"sma_120":35.98},{"date":"2026-09-24","open":46.88,"high":47.31,"low":46.54,"close":46.65,"volume":1345445,"rsi_14":70.92,"sma_20":43.43,"sma_60":41.31,"sma_120":36.15},{"date":"2026-09-25","open":46.64,"high":46.71,"low":44.69,"close":44.71,"volume":1742271,"rsi_14":62.33,"sma_20":43.46,"sma_60":41.4,"sma_120":36.31},{"date":"2026-09-28","open":43.97,"high":45.55,"low":43.72,"close":45.4,"volume":1411568,"rsi_14":66.64,"sma_20":43.58,"sma_60":41.5,"sma_120":36.47},{"date":"2026-09-29","open":45.43,"high":45.86,"low":44.72,"close":45.44,"volume":938920,"rsi_14":66.67,"sma_20":43.66,"sma_60":41.58,"sma_120":36.63},{"date":"2026-09-30","open":45.69,"high":46.86,"low":45.49,"close":46.18,"volume":1739393},{"date":"2026-10-01","open":46.63,"high":46.78,"low":45.75,"close":46.48,"volume":1310014,"rsi_14":73.13,"sma_20":44.19,"sma_60":41.79,"sma_120":37.01},{"date":"2026-10-02","open":47.0,"high":47.54,"low":46.82,"close":46.92,"volume":1003614,"rsi_14":62.93,"sma_20":44.45,"sma_60":41.89,"sma_120":37.2},{"date":"2026-10-05","open":47.0,"high":47.83,"low":46.79,"close":47.73,"volume":3050621,"rsi_14":62.26,"sma_20":44.77,"sma_60":42.03,"sma_120":37.39},{"date":"2026-10-06","open":48.69,"high":49.62,"low":48.38,"close":48.73,"volume":2101671,"rsi_14":67.9,"sma_20":45.17,"sma_60":42.18,"sma_120":37.59},{"date":"2026-10-07","open":48.49,"high":48.61,"low":47.64,"close":47.86,"volume":1469071},{"date":"2026-10-08","open":47.9,"high":48.66,"low":47.38,"close":47.94,"volume":1573918,"rsi_14":67.72,"sma_20":45.88,"sma_60":42.4,"sma_120":37.95},{"date":"2026-10-09","open":48.6,"high":50.13,"low":48.16,"close":50.08,"volume":2661034,"rsi_14":69.26,"sma_20":46.38,"sma_60":42.56,"sma_120":38.15},{"date":"2026-10-12","open":50.48,"high":50.58,"low":48.58,"close":48.69,"volume":1204541,"rsi_14":60.42,"sma_20":46.6,"sma_60":42.69,"sma_120":38.33},{"date":"2026-10-13","open":48.3,"high":49.72,"low":48.11,"close":48.57,"volume":984681,"rsi_14":56.57,"sma_20":46.77,"sma_60":42.82,"sma_120":38.5},{"date":"2026-10-14","open":47.57,"high":48.16,"low":46.37,"close":46.56,"volume":1986379,"rsi_14":49.64,"sma_20":46.85,"sma_60":42.94,"sma_120":38.67},{"date":"2026-10-15","open":45.47,"high":46.82,"low":45.19,"close":46.8,"volume":1683904,"rsi_14":59.61,"sma_20":46.92,"sma_60":43.09,"sma_120":38.84},{"date":"2026-10-16","open":47.2,"high":47.58,"low":43.82,"close":44.34,"volume":2385806,"rsi_14":45.81,"sma_20":46.92,"sma_60":43.2,"sma_120":38.99},{"date":"2026-10-19","open":44.85,"high":45.31,"low":44.51,"close":44.87,"volume":1011796,"rsi_14":47.83,"sma_20":46.86,"sma_60":43.32,"sma_120":39.14},{"date":"2026-10-20","open":44.62,"high":45.35,"low":43.84,"close":45.22,"volume":1258165,"rsi_14":46.23,"sma_20":46.81,"sma_60":43.44,"sma_120":39.29},{"date":"2026-10-21","open":45.42,"high":47.25,"low":45.2,"close":46.93,"volume":1563535,"rsi_14":51.59,"sma_20":46.8,"sma_60":43.6,"sma_120":39.46},{"date":"2026-10-22","open":47.12,"high":47.98,"low":46.85,"close":47.56,"volume":2223818,"rsi_14":52.23,"sma_20":46.85,"sma_60":43.77,"sma_120":39.63},{"date":"2026-10-23","open":47.55,"high":50.02,"low":47.14,"close":49.93,"volume":2461222,"rsi_14":56.92,"sma_20":47.11,"sma_60":43.98,"sma_120":39.82}],"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":"Global X Cybersecurity ETF","phase":"above-fold","symbol_resolved":true}