{"status":"ok","report":{"price_analysis":{"current":30.31,"change_1d":2.2,"change_7d":5.9,"change_30d":6.9,"high_30d":30.49,"low_30d":27.4,"position_in_range":94.0,"support":27.71,"resistance":30.18},"summary":"Global X Cloud Computing ETF(CLOU)은(는) Technology를 추종하는 ETF입니다, 순자산 $268.8M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.6로 중립 구간입니다. MACD(0.38)가 시그널선(0.34)을 상회합니다(골든크로스). 현재가가 SMA20(29)과 SMA60(28) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 28~30 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.61316872427983,"macd":0.37545451273836505,"macd_signal":0.3391380790965584,"sma_20":29.095999999999997,"sma_60":28.255833333333335,"bb_upper":30.367760983833044,"bb_lower":27.82423901616695,"atr_14":0.8552142857142854},"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":63,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.6,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.9,"unit":"%","percentile":62,"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":["특별한 경고 요인 없음"],"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T22:38:05.713028+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"Global X Funds","category":"Technology","expense_ratio":0.68,"aum":268760608.0,"aum_display":"$268.8M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"SNOW","name":"Snowflake Inc Ordinary Shares","weight":6.34},{"ticker":"DDOG","name":"Datadog Inc Class A","weight":6.34},{"ticker":"DOCN","name":"DigitalOcean Holdings Inc","weight":5.48},{"ticker":"AKAM","name":"Akamai Technologies Inc","weight":4.92},{"ticker":"NOW","name":"ServiceNow Inc","weight":4.77},{"ticker":"TWLO","name":"Twilio Inc Class A","weight":4.36},{"ticker":"WDAY","name":"Workday Inc Class A","weight":4.05},{"ticker":"NET","name":"Cloudflare Inc","weight":4.0},{"ticker":"PAYC","name":"Paycom Software Inc","weight":3.73},{"ticker":"CRM","name":"Salesforce Inc","weight":3.67}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":30.31,"change_pct":2.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-16","close":14.7612},{"date":"2019-04-17","close":14.5305},{"date":"2019-04-18","close":14.5108},{"date":"2019-04-22","close":14.7661},{"date":"2019-04-23","close":14.9703},{"date":"2019-04-24","close":14.9723},{"date":"2019-04-25","close":15.0999},{"date":"2019-04-26","close":15.3061},{"date":"2019-04-29","close":15.365},{"date":"2019-04-30","close":15.3453},{"date":"2019-05-01","close":15.1588},{"date":"2019-05-02","close":15.2275},{"date":"2019-05-03","close":15.4828},{"date":"2019-05-06","close":15.472},{"date":"2019-05-07","close":15.1195},{"date":"2019-05-08","close":14.9821},{"date":"2019-05-09","close":14.9713},{"date":"2019-05-10","close":15.1784},{"date":"2019-05-13","close":14.4323},{"date":"2019-05-14","close":14.7366},{"date":"2019-05-15","close":15.0312},{"date":"2019-05-16","close":15.4533},{"date":"2019-05-17","close":15.2766},{"date":"2019-05-20","close":15.0017},{"date":"2019-05-21","close":15.1981},{"date":"2019-05-22","close":15.2275},{"date":"2019-05-23","close":14.9232},{"date":"2019-05-24","close":15.041},{"date":"2019-05-28","close":15.1784},{"date":"2019-05-29","close":14.8937},{"date":"2019-05-30","close":14.9919},{"date":"2019-05-31","close":14.825},{"date":"2019-06-03","close":14.177},{"date":"2019-06-04","close":14.6581},{"date":"2019-06-05","close":14.933},{"date":"2019-06-06","close":15.0606},{"date":"2019-06-07","close":15.3355},{"date":"2019-06-10","close":15.365},{"date":"2019-06-11","close":15.1686},{"date":"2019-06-12","close":15.2177},{"date":"2019-06-13","close":15.2766},{"date":"2019-06-14","close":15.1392},{"date":"2019-06-17","close":15.365},{"date":"2019-06-18","close":15.5613},{"date":"2019-06-19","close":15.8264},{"date":"2019-06-20","close":15.9835},{"date":"2019-06-21","close":15.8068},{"date":"2019-06-24","close":15.5613},{"date":"2019-06-25","close":15.1588},{"date":"2019-06-26","close":15.2167},{"date":"2019-06-27","close":15.5122},{"date":"2019-06-28","close":15.5417},{"date":"2019-07-01","close":15.7184},{"date":"2019-07-02","close":15.9197},{"date":"2019-07-03","close":16.0817},{"date":"2019-07-05","close":16.1308},{"date":"2019-07-08","close":16.1111},{"date":"2019-07-09","close":16.2682},{"date":"2019-07-10","close":16.3959},{"date":"2019-07-11","close":16.386},{"date":"2019-07-12","close":16.4057},{"date":"2019-07-15","close":16.4744},{"date":"2019-07-16","close":16.278},{"date":"2019-07-17","close":16.3664},{"date":"2019-07-18","close":16.3075},{"date":"2019-07-19","close":16.1504},{"date":"2019-07-22","close":16.2682},{"date":"2019-07-23","close":16.1406},{"date":"2019-07-24","close":16.3468},{"date":"2019-07-25","close":16.3468},{"date":"2019-07-26","close":16.5726},{"date":"2019-07-29","close":16.1897},{"date":"2019-07-30","close":16.229},{"date":"2019-07-31","close":15.8559},{"date":"2019-08-01","close":15.8755},{"date":"2019-08-02","close":15.6301},{"date":"2019-08-05","close":14.9428},{"date":"2019-08-06","close":15.0214},{"date":"2019-08-07","close":15.0901},{"date":"2019-08-08","close":15.6104},{"date":"2019-08-09","close":15.5908},{"date":"2019-08-12","close":15.2864},{"date":"2019-08-13","close":15.5024},{"date":"2019-08-14","close":14.9035},{"date":"2019-08-15","close":14.8839},{"date":"2019-08-16","close":15.257},{"date":"2019-08-19","close":15.2668},{"date":"2019-08-20","close":15.2668},{"date":"2019-08-21","close":15.4926},{"date":"2019-08-22","close":15.5221},{"date":"2019-08-23","close":15.2668},{"date":"2019-08-26","close":15.4926},{"date":"2019-08-27","close":15.4141},{"date":"2019-08-28","close":15.1588},{"date":"2019-08-29","close":15.4141},{"date":"2019-08-30","close":15.3061},{"date":"2019-09-03","close":15.0901},{"date":"2019-09-04","close":15.3552},{"date":"2019-09-05","close":15.6301},{"date":"2019-09-06","close":15.3846},{"date":"2019-09-09","close":14.9232},{"date":"2019-09-10","close":14.7661},{"date":"2019-09-11","close":14.7072},{"date":"2019-09-12","close":14.8348},{"date":"2019-09-13","close":14.5894},{"date":"2019-09-16","close":14.6974},{"date":"2019-09-17","close":14.8544},{"date":"2019-09-18","close":14.8152},{"date":"2019-09-19","close":14.8544},{"date":"2019-09-20","close":14.8741},{"date":"2019-09-23","close":14.8446},{"date":"2019-09-24","close":14.4715},{"date":"2019-09-25","close":14.5992},{"date":"2019-09-26","close":14.5599},{"date":"2019-09-27","close":14.2261},{"date":"2019-09-30","close":14.3832},{"date":"2019-10-01","close":14.3439},{"date":"2019-10-02","close":14.1574},{"date":"2019-10-03","close":14.4814},{"date":"2019-10-04","close":14.6679},{"date":"2019-10-07","close":14.7268},{"date":"2019-10-08","close":14.3341},{"date":"2019-10-09","close":14.5501},{"date":"2019-10-10","close":14.5697},{"date":"2019-10-11","close":14.8643},{"date":"2019-10-14","close":14.9723},{"date":"2019-10-15","close":14.9821},{"date":"2019-10-16","close":14.609},{"date":"2019-10-17","close":14.5305},{"date":"2019-10-18","close":14.2261},{"date":"2019-10-21","close":14.2752},{"date":"2019-10-22","close":14.0003},{"date":"2019-10-23","close":14.069},{"date":"2019-10-24","close":14.4981},{"date":"2019-10-25","close":14.4912},{"date":"2019-10-28","close":14.6286},{"date":"2019-10-29","close":14.609},{"date":"2019-10-30","close":14.7857},{"date":"2019-10-31","close":14.5697},{"date":"2019-11-01","close":14.7366},{"date":"2019-11-04","close":14.5894},{"date":"2019-11-05","close":14.5305},{"date":"2019-11-06","close":14.4814},{"date":"2019-11-07","close":14.4225},{"date":"2019-11-08","close":14.5501},{"date":"2019-11-11","close":14.6237},{"date":"2019-11-12","close":14.6875},{"date":"2019-11-13","close":14.7906},{"date":"2019-11-14","close":14.7366},{"date":"2019-11-15","close":14.9526},{"date":"2019-11-18","close":14.9821},{"date":"2019-11-19","close":15.1293},{"date":"2019-11-20","close":15.1784},{"date":"2019-11-21","close":15.2177},{"date":"2019-11-22","close":15.2668},{"date":"2019-11-25","close":15.4632},{"date":"2019-11-26","close":15.6006},{"date":"2019-11-27","close":15.7233},{"date":"2019-11-29","close":15.6693},{"date":"2019-12-02","close":15.3355},{"date":"2019-12-03","close":15.4632},{"date":"2019-12-04","close":15.4317},{"date":"2019-12-05","close":15.3061},{"date":"2019-12-06","close":15.3512},{"date":"2019-12-09","close":15.2894},{"date":"2019-12-10","close":15.1313},{"date":"2019-12-11","close":15.0616},{"date":"2019-12-12","close":14.9232},{"date":"2019-12-13","close":15.095},{"date":"2019-12-16","close":15.257},{"date":"2019-12-17","close":15.2442},{"date":"2019-12-18","close":15.4141},{"date":"2019-12-19","close":15.5211},{"date":"2019-12-20","close":15.6065},{"date":"2019-12-23","close":15.5221},{"date":"2019-12-24","close":15.5319},{"date":"2019-12-26","close":15.6497},{"date":"2019-12-27","close":15.581},{"date":"2019-12-30","close":15.409},{"date":"2019-12-31","close":15.4748},{"date":"2020-01-02","close":15.7579},{"date":"2020-01-03","close":15.7687},{"date":"2020-01-06","close":16.0654},{"date":"2020-01-07","close":16.0969},{"date":"2020-01-08","close":16.264},{"date":"2020-01-09","close":16.431},{"date":"2020-01-10","close":16.4703},{"date":"2020-01-13","close":16.7209},{"date":"2020-01-14","close":16.657},{"date":"2020-01-15","close":16.7514},{"date":"2020-01-16","close":16.9312},{"date":"2020-01-17","close":16.9057},{"date":"2020-01-21","close":16.8732},{"date":"2020-01-22","close":16.8791},{"date":"2020-01-23","close":16.9715},{"date":"2020-01-24","close":16.9224},{"date":"2020-01-27","close":16.6502},{"date":"2020-01-28","close":16.9125},{"date":"2020-01-29","close":16.8929},{"date":"2020-01-30","close":16.9764},{"date":"2020-01-31","close":16.7553},{"date":"2020-02-03","close":17.0108},{"date":"2020-02-04","close":17.453},{"date":"2020-02-05","close":17.1287},{"date":"2020-02-06","close":17.0894},{"date":"2020-02-07","close":17.1779},{"date":"2020-02-10","close":17.3941},{"date":"2020-02-11","close":17.3548},{"date":"2020-02-12","close":17.5218},{"date":"2020-02-13","close":17.6005},{"date":"2020-02-14","close":17.738},{"date":"2020-02-18","close":17.8854},{"date":"2020-02-19","close":18.0132},{"date":"2020-02-20","close":17.8363},{"date":"2020-02-21","close":17.512},{"date":"2020-02-24","close":16.9863},{"date":"2020-02-25","close":16.4605},{"date":"2020-02-26","close":16.488},{"date":"2020-02-27","close":15.7333},{"date":"2020-02-28","close":15.861},{"date":"2020-03-02","close":16.264},{"date":"2020-03-03","close":15.9298},{"date":"2020-03-04","close":16.4507},{"date":"2020-03-05","close":16.0969},{"date":"2020-03-06","close":15.5761},{"date":"2020-03-09","close":14.4066},{"date":"2020-03-10","close":14.9569},{"date":"2020-03-11","close":14.3084},{"date":"2020-03-12","close":13.0927},{"date":"2020-03-13","close":13.9202},{"date":"2020-03-16","close":12.4707},{"date":"2020-03-17","close":13.3158},{"date":"2020-03-18","close":12.8048},{"date":"2020-03-19","close":13.0505},{"date":"2020-03-20","close":12.9748},{"date":"2020-03-23","close":13.2077},{"date":"2020-03-24","close":14.102},{"date":"2020-03-25","close":14.0725},{"date":"2020-03-26","close":14.7801},{"date":"2020-03-27","close":14.4322},{"date":"2020-03-30","close":14.7014},{"date":"2020-03-31","close":14.3477},{"date":"2020-04-01","close":13.7875},{"date":"2020-04-02","close":13.8956},{"date":"2020-04-03","close":13.6499},{"date":"2020-04-06","close":14.4951},{"date":"2020-04-07","close":14.3477},{"date":"2020-04-08","close":14.9373},{"date":"2020-04-09","close":15.1928},{"date":"2020-04-13","close":15.1535},{"date":"2020-04-14","close":15.92},{"date":"2020-04-15","close":15.8807},{"date":"2020-04-16","close":15.979},{"date":"2020-04-17","close":16.3524},{"date":"2020-04-20","close":16.5195},{"date":"2020-04-21","close":15.9004},{"date":"2020-04-22","close":16.2738},{"date":"2020-04-23","close":16.2345},{"date":"2020-04-24","close":16.4507},{"date":"2020-04-27","close":16.775},{"date":"2020-04-28","close":16.5588},{"date":"2020-04-29","close":16.9813},{"date":"2020-04-30","close":16.9912},{"date":"2020-05-01","close":16.3721},{"date":"2020-05-04","close":16.7357},{"date":"2020-05-05","close":17.1287},{"date":"2020-05-06","close":17.5513},{"date":"2020-05-07","close":18.3866},{"date":"2020-05-08","close":18.3866},{"date":"2020-05-11","close":18.7994},{"date":"2020-05-12","close":18.4161},{"date":"2020-05-13","close":18.0427},{"date":"2020-05-14","close":18.1409},{"date":"2020-05-15","close":18.4161},{"date":"2020-05-18","close":18.4259},{"date":"2020-05-19","close":18.4259},{"date":"2020-05-20","close":18.7601},{"date":"2020-05-21","close":18.7011},{"date":"2020-05-22","close":19.0156},{"date":"2020-05-26","close":18.9075},{"date":"2020-05-27","close":18.7994},{"date":"2020-05-28","close":18.9763},{"date":"2020-05-29","close":19.6052},{"date":"2020-06-01","close":20.0966},{"date":"2020-06-02","close":20.0474},{"date":"2020-06-03","close":20.1555},{"date":"2020-06-04","close":19.5561},{"date":"2020-06-05","close":19.4971},{"date":"2020-06-08","close":19.7723},{"date":"2020-06-09","close":19.6838},{"date":"2020-06-10","close":20.0081},{"date":"2020-06-11","close":19.0549},{"date":"2020-06-12","close":19.2711},{"date":"2020-06-15","close":19.8509},{"date":"2020-06-16","close":20.1653},{"date":"2020-06-17","close":20.3127},{"date":"2020-06-18","close":20.6567},{"date":"2020-06-19","close":20.5879},{"date":"2020-06-22","close":21.0498},{"date":"2020-06-23","close":21.1186},{"date":"2020-06-24","close":20.7058},{"date":"2020-06-25","close":21.0498},{"date":"2020-06-26","close":20.8926},{"date":"2020-06-29","close":20.696},{"date":"2020-06-30","close":21.0498},{"date":"2020-07-01","close":21.6984},{"date":"2020-07-02","close":21.8065},{"date":"2020-07-06","close":21.9834},{"date":"2020-07-07","close":21.9048},{"date":"2020-07-08","close":22.5042},{"date":"2020-07-09","close":22.6762},{"date":"2020-07-10","close":22.5239},{"date":"2020-07-13","close":21.3643},{"date":"2020-07-14","close":21.5313},{"date":"2020-07-15","close":21.551},{"date":"2020-07-16","close":21.1874},{"date":"2020-07-17","close":21.3839},{"date":"2020-07-20","close":22.4452},{"date":"2020-07-21","close":22.1308},{"date":"2020-07-22","close":22.0915},{"date":"2020-07-23","close":21.6198},{"date":"2020-07-24","close":21.3937},{"date":"2020-07-27","close":21.7967},{"date":"2020-07-28","close":21.6689},{"date":"2020-07-29","close":22.1897},{"date":"2020-07-30","close":22.1701},{"date":"2020-07-31","close":22.2684},{"date":"2020-08-03","close":22.7401},{"date":"2020-08-04","close":22.7401},{"date":"2020-08-05","close":22.9464},{"date":"2020-08-06","close":22.5632},{"date":"2020-08-07","close":21.8065},{"date":"2020-08-10","close":21.3937},{"date":"2020-08-11","close":20.8926},{"date":"2020-08-12","close":21.0105},{"date":"2020-08-13","close":21.433},{"date":"2020-08-14","close":21.3249},{"date":"2020-08-17","close":21.6787},{"date":"2020-08-18","close":22.0718},{"date":"2020-08-19","close":21.9735},{"date":"2020-08-20","close":22.3961},{"date":"2020-08-21","close":22.1799},{"date":"2020-08-24","close":22.0915},{"date":"2020-08-25","close":22.3568},{"date":"2020-08-26","close":23.595},{"date":"2020-08-27","close":23.5361},{"date":"2020-08-28","close":23.821},{"date":"2020-08-31","close":23.9783},{"date":"2020-09-01","close":25.4425},{"date":"2020-09-02","close":25.0396},{"date":"2020-09-03","close":23.4476},{"date":"2020-09-04","close":22.632},{"date":"2020-09-08","close":21.9932},{"date":"2020-09-09","close":22.5435},{"date":"2020-09-10","close":22.1701},{"date":"2020-09-11","close":21.7868},{"date":"2020-09-14","close":22.1897},{"date":"2020-09-15","close":22.4059},{"date":"2020-09-16","close":22.288},{"date":"2020-09-17","close":22.003},{"date":"2020-09-18","close":22.1996},{"date":"2020-09-21","close":22.6614},{"date":"2020-09-22","close":23.143},{"date":"2020-09-23","close":22.7106},{"date":"2020-09-24","close":22.4649},{"date":"2020-09-25","close":23.1528},{"date":"2020-09-28","close":23.4083},{"date":"2020-09-29","close":23.4181},{"date":"2020-09-30","close":23.4771},{"date":"2020-10-01","close":23.939},{"date":"2020-10-02","close":23.8997},{"date":"2020-10-05","close":24.224},{"date":"2020-10-06","close":24.1257},{"date":"2020-10-07","close":24.6269},{"date":"2020-10-08","close":24.7055},{"date":"2020-10-09","close":25.2362},{"date":"2020-10-12","close":25.5408},{"date":"2020-10-13","close":25.9142},{"date":"2020-10-14","close":25.5408},{"date":"2020-10-15","close":25.5605},{"date":"2020-10-16","close":25.698},{"date":"2020-10-19","close":25.5408},{"date":"2020-10-20","close":25.1674},{"date":"2020-10-21","close":24.6957},{"date":"2020-10-22","close":24.6858},{"date":"2020-10-23","close":24.8529},{"date":"2020-10-26","close":24.4893},{"date":"2020-10-27","close":24.676},{"date":"2020-10-28","close":23.8997},{"date":"2020-10-29","close":23.8014},{"date":"2020-10-30","close":23.0447},{"date":"2020-11-02","close":22.799},{"date":"2020-11-03","close":23.1823},{"date":"2020-11-04","close":24.4991},{"date":"2020-11-05","close":25.1477},{"date":"2020-11-06","close":25.0986},{"date":"2020-11-09","close":23.8604},{"date":"2020-11-10","close":23.025},{"date":"2020-11-11","close":23.8112},{"date":"2020-11-12","close":23.939},{"date":"2020-11-13","close":23.7916},{"date":"2020-11-16","close":23.6933},{"date":"2020-11-17","close":23.9783},{"date":"2020-11-18","close":23.8997},{"date":"2020-11-19","close":24.3124},{"date":"2020-11-20","close":24.391},{"date":"2020-11-23","close":24.4009},{"date":"2020-11-24","close":24.4402},{"date":"2020-11-25","close":24.9217},{"date":"2020-11-27","close":25.3541},{"date":"2020-11-30","close":25.4327},{"date":"2020-12-01","close":25.1968},{"date":"2020-12-02","close":24.9119},{"date":"2020-12-03","close":25.3246},{"date":"2020-12-04","close":25.472},{"date":"2020-12-07","close":25.5605},{"date":"2020-12-08","close":25.9929},{"date":"2020-12-09","close":25.2165},{"date":"2020-12-10","close":25.7177},{"date":"2020-12-11","close":25.8061},{"date":"2020-12-14","close":26.1796},{"date":"2020-12-15","close":26.1599},{"date":"2020-12-16","close":26.494},{"date":"2020-12-17","close":27.3195},{"date":"2020-12-18","close":27.8207},{"date":"2020-12-21","close":27.8011},{"date":"2020-12-22","close":28.7051},{"date":"2020-12-23","close":28.2826},{"date":"2020-12-24","close":28.1155},{"date":"2020-12-28","close":27.6635},{"date":"2020-12-29","close":27.4276},{"date":"2020-12-30","close":27.4964},{"date":"2020-12-31","close":27.4178},{"date":"2021-01-04","close":26.8773},{"date":"2021-01-05","close":27.0149},{"date":"2021-01-06","close":26.2385},{"date":"2021-01-07","close":27.005},{"date":"2021-01-08","close":27.4669},{"date":"2021-01-11","close":27.1525},{"date":"2021-01-12","close":27.2507},{"date":"2021-01-13","close":27.1426},{"date":"2021-01-14","close":27.2802},{"date":"2021-01-15","close":27.0542},{"date":"2021-01-19","close":27.5062},{"date":"2021-01-20","close":28.0271},{"date":"2021-01-21","close":27.9878},{"date":"2021-01-22","close":28.1057},{"date":"2021-01-25","close":27.9878},{"date":"2021-01-26","close":27.6242},{"date":"2021-01-27","close":27.2409},{"date":"2021-01-28","close":27.408},{"date":"2021-01-29","close":27.0345},{"date":"2021-02-01","close":27.7617},{"date":"2021-02-02","close":28.4398},{"date":"2021-02-03","close":28.3022},{"date":"2021-02-04","close":28.6462},{"date":"2021-02-05","close":29.0393},{"date":"2021-02-08","close":29.2653},{"date":"2021-02-09","close":29.6387},{"date":"2021-02-10","close":29.4618},{"date":"2021-02-11","close":29.2948},{"date":"2021-02-12","close":29.3832},{"date":"2021-02-16","close":29.0393},{"date":"2021-02-17","close":28.9901},{"date":"2021-02-18","close":28.7936},{"date":"2021-02-19","close":28.9705},{"date":"2021-02-22","close":27.9976},{"date":"2021-02-23","close":27.6536},{"date":"2021-02-24","close":27.7323},{"date":"2021-02-25","close":26.6316},{"date":"2021-02-26","close":26.5727},{"date":"2021-03-01","close":27.3588},{"date":"2021-03-02","close":26.6906},{"date":"2021-03-03","close":25.3836},{"date":"2021-03-04","close":24.7841},{"date":"2021-03-05","close":25.02},{"date":"2021-03-08","close":24.3321},{"date":"2021-03-09","close":25.5506},{"date":"2021-03-10","close":25.3344},{"date":"2021-03-11","close":26.3073},{"date":"2021-03-12","close":26.1108},{"date":"2021-03-15","close":26.3368},{"date":"2021-03-16","close":26.2189},{"date":"2021-03-17","close":26.2877},{"date":"2021-03-18","close":25.1379},{"date":"2021-03-19","close":25.4327},{"date":"2021-03-22","close":25.9044},{"date":"2021-03-23","close":25.9044},{"date":"2021-03-24","close":24.9807},{"date":"2021-03-25","close":24.8529},{"date":"2021-03-26","close":25.1772},{"date":"2021-03-29","close":24.7546},{"date":"2021-03-30","close":24.7251},{"date":"2021-03-31","close":25.2951},{"date":"2021-04-01","close":26.0027},{"date":"2021-04-05","close":26.1599},{"date":"2021-04-06","close":26.3466},{"date":"2021-04-07","close":26.0322},{"date":"2021-04-08","close":26.3958},{"date":"2021-04-09","close":26.3565},{"date":"2021-04-12","close":26.4547},{"date":"2021-04-13","close":26.9657},{"date":"2021-04-14","close":26.6316},{"date":"2021-04-15","close":27.064},{"date":"2021-04-16","close":26.8675},{"date":"2021-04-19","close":26.5333},{"date":"2021-04-20","close":26.1206},{"date":"2021-04-21","close":26.2877},{"date":"2021-04-22","close":26.3368},{"date":"2021-04-23","close":26.7102},{"date":"2021-04-26","close":27.6242},{"date":"2021-04-27","close":27.5062},{"date":"2021-04-28","close":27.5259},{"date":"2021-04-29","close":27.0247},{"date":"2021-04-30","close":26.7495},{"date":"2021-05-03","close":26.1599},{"date":"2021-05-04","close":25.531},{"date":"2021-05-05","close":25.3344},{"date":"2021-05-06","close":24.8234},{"date":"2021-05-07","close":24.9315},{"date":"2021-05-10","close":24.6858},{"date":"2021-05-11","close":24.9807},{"date":"2021-05-12","close":24.4009},{"date":"2021-05-13","close":24.0667},{"date":"2021-05-14","close":24.6662},{"date":"2021-05-17","close":24.5974},{"date":"2021-05-18","close":24.7251},{"date":"2021-05-19","close":24.7251},{"date":"2021-05-20","close":25.2951},{"date":"2021-05-21","close":25.2558},{"date":"2021-05-24","close":25.5801},{"date":"2021-05-25","close":25.4818},{"date":"2021-05-26","close":25.816},{"date":"2021-05-27","close":25.6587},{"date":"2021-05-28","close":25.7079},{"date":"2021-06-01","close":25.6194},{"date":"2021-06-02","close":25.7472},{"date":"2021-06-03","close":25.2558},{"date":"2021-06-04","close":25.5211},{"date":"2021-06-07","close":25.9142},{"date":"2021-06-08","close":26.1304},{"date":"2021-06-09","close":26.0715},{"date":"2021-06-10","close":26.5432},{"date":"2021-06-11","close":26.8478},{"date":"2021-06-14","close":27.1721},{"date":"2021-06-15","close":26.8773},{"date":"2021-06-16","close":26.9363},{"date":"2021-06-17","close":27.4768},{"date":"2021-06-18","close":27.575},{"date":"2021-06-21","close":27.5947},{"date":"2021-06-22","close":27.8404},{"date":"2021-06-23","close":27.8895},{"date":"2021-06-24","close":28.0467},{"date":"2021-06-25","close":28.145},{"date":"2021-06-28","close":28.3907},{"date":"2021-06-29","close":28.5283},{"date":"2021-06-30","close":28.0566},{"date":"2021-07-01","close":28.0271},{"date":"2021-07-02","close":28.2728},{"date":"2021-07-06","close":28.6953},{"date":"2021-07-07","close":28.5872},{"date":"2021-07-08","close":28.2924},{"date":"2021-07-09","close":28.4693},{"date":"2021-07-12","close":28.2728},{"date":"2021-07-13","close":28.1647},{"date":"2021-07-14","close":27.7519},{"date":"2021-07-15","close":27.3195},{"date":"2021-07-16","close":27.349},{"date":"2021-07-19","close":27.3981},{"date":"2021-07-20","close":27.9485},{"date":"2021-07-21","close":28.086},{"date":"2021-07-22","close":28.2531},{"date":"2021-07-23","close":28.43},{"date":"2021-07-26","close":28.2138},{"date":"2021-07-27","close":27.8305},{"date":"2021-07-28","close":28.1941},{"date":"2021-07-29","close":28.2629},{"date":"2021-07-30","close":28.0762},{"date":"2021-08-02","close":28.1745},{"date":"2021-08-03","close":28.1647},{"date":"2021-08-04","close":28.5577},{"date":"2021-08-05","close":28.6462},{"date":"2021-08-06","close":28.7936},{"date":"2021-08-09","close":28.9115},{"date":"2021-08-10","close":28.6265},{"date":"2021-08-11","close":28.5577},{"date":"2021-08-12","close":28.8526},{"date":"2021-08-13","close":28.8329},{"date":"2021-08-16","close":28.6167},{"date":"2021-08-17","close":28.4103},{"date":"2021-08-18","close":28.3415},{"date":"2021-08-19","close":28.3219},{"date":"2021-08-20","close":28.6069},{"date":"2021-08-23","close":29.0884},{"date":"2021-08-24","close":29.4815},{"date":"2021-08-25","close":29.5405},{"date":"2021-08-26","close":29.4913},{"date":"2021-08-27","close":29.9434},{"date":"2021-08-30","close":30.1891},{"date":"2021-08-31","close":30.0613},{"date":"2021-09-01","close":30.4642},{"date":"2021-09-02","close":30.6608},{"date":"2021-09-03","close":30.8966},{"date":"2021-09-07","close":30.7099},{"date":"2021-09-08","close":30.3561},{"date":"2021-09-09","close":30.1497},{"date":"2021-09-10","close":29.8353},{"date":"2021-09-13","close":29.6879},{"date":"2021-09-14","close":29.6289},{"date":"2021-09-15","close":29.8451},{"date":"2021-09-16","close":30.0416},{"date":"2021-09-17","close":30.0711},{"date":"2021-09-20","close":29.4913},{"date":"2021-09-21","close":29.7173},{"date":"2021-09-22","close":30.081},{"date":"2021-09-23","close":30.4544},{"date":"2021-09-24","close":30.3856},{"date":"2021-09-27","close":30.0122},{"date":"2021-09-28","close":28.8034},{"date":"2021-09-29","close":28.6364},{"date":"2021-09-30","close":28.7739},{"date":"2021-10-01","close":29.1179},{"date":"2021-10-04","close":28.1647},{"date":"2021-10-05","close":28.4988},{"date":"2021-10-06","close":28.7445},{"date":"2021-10-07","close":29.1474},{"date":"2021-10-08","close":28.8132},{"date":"2021-10-11","close":28.6167},{"date":"2021-10-12","close":28.9803},{"date":"2021-10-13","close":29.6387},{"date":"2021-10-14","close":30.2382},{"date":"2021-10-15","close":30.1989},{"date":"2021-10-18","close":30.4249},{"date":"2021-10-19","close":30.8278},{"date":"2021-10-20","close":30.759},{"date":"2021-10-21","close":31.1816},{"date":"2021-10-22","close":30.9654},{"date":"2021-10-25","close":31.1816},{"date":"2021-10-26","close":31.0342},{"date":"2021-10-27","close":30.7295},{"date":"2021-10-28","close":31.0833},{"date":"2021-10-29","close":31.0931},{"date":"2021-11-01","close":31.3487},{"date":"2021-11-02","close":31.0833},{"date":"2021-11-03","close":31.2995},{"date":"2021-11-04","close":31.5845},{"date":"2021-11-05","close":30.9949},{"date":"2021-11-08","close":31.2111},{"date":"2021-11-09","close":31.3093},{"date":"2021-11-10","close":30.1694},{"date":"2021-11-11","close":30.2382},{"date":"2021-11-12","close":30.8376},{"date":"2021-11-15","close":30.8278},{"date":"2021-11-16","close":30.9457},{"date":"2021-11-17","close":30.5133},{"date":"2021-11-18","close":30.1301},{"date":"2021-11-19","close":29.6289},{"date":"2021-11-22","close":28.6069},{"date":"2021-11-23","close":28.0959},{"date":"2021-11-24","close":28.3219},{"date":"2021-11-26","close":28.0959},{"date":"2021-11-29","close":28.5184},{"date":"2021-11-30","close":27.9386},{"date":"2021-12-01","close":26.5432},{"date":"2021-12-02","close":26.9264},{"date":"2021-12-03","close":26.2385},{"date":"2021-12-06","close":26.3761},{"date":"2021-12-07","close":27.3293},{"date":"2021-12-08","close":27.7617},{"date":"2021-12-09","close":27.0738},{"date":"2021-12-10","close":26.4646},{"date":"2021-12-13","close":26.4056},{"date":"2021-12-14","close":25.9142},{"date":"2021-12-15","close":26.4056},{"date":"2021-12-16","close":25.8061},{"date":"2021-12-17","close":26.3663},{"date":"2021-12-20","close":26.0223},{"date":"2021-12-21","close":26.8822},{"date":"2021-12-22","close":26.8478},{"date":"2021-12-23","close":26.9559},{"date":"2021-12-27","close":26.9657},{"date":"2021-12-28","close":26.6611},{"date":"2021-12-29","close":26.553},{"date":"2021-12-30","close":26.82},{"date":"2021-12-31","close":26.52},{"date":"2022-01-03","close":26.43},{"date":"2022-01-04","close":25.52},{"date":"2022-01-05","close":24.43},{"date":"2022-01-06","close":24.4},{"date":"2022-01-07","close":24.18},{"date":"2022-01-10","close":24.5},{"date":"2022-01-11","close":24.96},{"date":"2022-01-12","close":24.77},{"date":"2022-01-13","close":23.78},{"date":"2022-01-14","close":23.83},{"date":"2022-01-18","close":23.32},{"date":"2022-01-19","close":23.37},{"date":"2022-01-20","close":23.28},{"date":"2022-01-21","close":22.36},{"date":"2022-01-24","close":22.79},{"date":"2022-01-25","close":21.88},{"date":"2022-01-26","close":21.48},{"date":"2022-01-27","close":21.39},{"date":"2022-01-28","close":22.14},{"date":"2022-01-31","close":23.34},{"date":"2022-02-01","close":23.55},{"date":"2022-02-02","close":22.98},{"date":"2022-02-03","close":21.99},{"date":"2022-02-04","close":22.69},{"date":"2022-02-07","close":22.64},{"date":"2022-02-08","close":22.92},{"date":"2022-02-09","close":23.58},{"date":"2022-02-10","close":23.13},{"date":"2022-02-11","close":22.32},{"date":"2022-02-14","close":22.45},{"date":"2022-02-15","close":22.91},{"date":"2022-02-16","close":22.26},{"date":"2022-02-17","close":21.07},{"date":"2022-02-18","close":20.61},{"date":"2022-02-22","close":20.41},{"date":"2022-02-23","close":19.7},{"date":"2022-02-24","close":20.74},{"date":"2022-02-25","close":20.69},{"date":"2022-02-28","close":21.18},{"date":"2022-03-01","close":21.01},{"date":"2022-03-02","close":21.13},{"date":"2022-03-03","close":20.63},{"date":"2022-03-04","close":20.2},{"date":"2022-03-07","close":19.45},{"date":"2022-03-08","close":19.25},{"date":"2022-03-09","close":20.17},{"date":"2022-03-10","close":19.8},{"date":"2022-03-11","close":19.2},{"date":"2022-03-14","close":18.54},{"date":"2022-03-15","close":18.93},{"date":"2022-03-16","close":19.94},{"date":"2022-03-17","close":20.52},{"date":"2022-03-18","close":21.25},{"date":"2022-03-21","close":21.41},{"date":"2022-03-22","close":21.91},{"date":"2022-03-23","close":21.62},{"date":"2022-03-24","close":21.92},{"date":"2022-03-25","close":21.62},{"date":"2022-03-28","close":21.99},{"date":"2022-03-29","close":22.68},{"date":"2022-03-30","close":22.28},{"date":"2022-03-31","close":21.99},{"date":"2022-04-01","close":22.3},{"date":"2022-04-04","close":22.77},{"date":"2022-04-05","close":22.22},{"date":"2022-04-06","close":21.56},{"date":"2022-04-07","close":21.51},{"date":"2022-04-08","close":21.2},{"date":"2022-04-11","close":21.31},{"date":"2022-04-12","close":21.22},{"date":"2022-04-13","close":21.73},{"date":"2022-04-14","close":21.23},{"date":"2022-04-18","close":20.91},{"date":"2022-04-19","close":21.5},{"date":"2022-04-20","close":20.76},{"date":"2022-04-21","close":20.16},{"date":"2022-04-22","close":19.87},{"date":"2022-04-25","close":20.27},{"date":"2022-04-26","close":19.47},{"date":"2022-04-27","close":19.45},{"date":"2022-04-28","close":20.02},{"date":"2022-04-29","close":19.36},{"date":"2022-05-02","close":19.72},{"date":"2022-05-03","close":19.58},{"date":"2022-05-04","close":19.95},{"date":"2022-05-05","close":18.85},{"date":"2022-05-06","close":18.24},{"date":"2022-05-09","close":17.35},{"date":"2022-05-10","close":17.27},{"date":"2022-05-11","close":16.68},{"date":"2022-05-12","close":16.87},{"date":"2022-05-13","close":17.76},{"date":"2022-05-16","close":17.11},{"date":"2022-05-17","close":17.3},{"date":"2022-05-18","close":16.57},{"date":"2022-05-19","close":17.19},{"date":"2022-05-20","close":17.17},{"date":"2022-05-23","close":17.21},{"date":"2022-05-24","close":16.52},{"date":"2022-05-25","close":17.02},{"date":"2022-05-26","close":17.59},{"date":"2022-05-27","close":18.21},{"date":"2022-05-31","close":17.86},{"date":"2022-06-01","close":17.78},{"date":"2022-06-02","close":18.57},{"date":"2022-06-03","close":18.01},{"date":"2022-06-06","close":18.02},{"date":"2022-06-07","close":18.33},{"date":"2022-06-08","close":18.41},{"date":"2022-06-09","close":17.73},{"date":"2022-06-10","close":17.0},{"date":"2022-06-13","close":15.91},{"date":"2022-06-14","close":15.89},{"date":"2022-06-15","close":16.44},{"date":"2022-06-16","close":15.63},{"date":"2022-06-17","close":16.14},{"date":"2022-06-21","close":16.36},{"date":"2022-06-22","close":16.54},{"date":"2022-06-23","close":17.34},{"date":"2022-06-24","close":18.14},{"date":"2022-06-27","close":17.85},{"date":"2022-06-28","close":17.08},{"date":"2022-06-29","close":16.94},{"date":"2022-06-30","close":16.49},{"date":"2022-07-01","close":16.89},{"date":"2022-07-05","close":17.53},{"date":"2022-07-06","close":17.34},{"date":"2022-07-07","close":17.92},{"date":"2022-07-08","close":17.81},{"date":"2022-07-11","close":16.97},{"date":"2022-07-12","close":16.42},{"date":"2022-07-13","close":16.22},{"date":"2022-07-14","close":15.77},{"date":"2022-07-15","close":16.17},{"date":"2022-07-18","close":16.28},{"date":"2022-07-19","close":16.72},{"date":"2022-07-20","close":17.56},{"date":"2022-07-21","close":17.98},{"date":"2022-07-22","close":17.35},{"date":"2022-07-25","close":17.08},{"date":"2022-07-26","close":16.32},{"date":"2022-07-27","close":17.03},{"date":"2022-07-28","close":17.32},{"date":"2022-07-29","close":17.38},{"date":"2022-08-01","close":17.53},{"date":"2022-08-02","close":17.76},{"date":"2022-08-03","close":18.59},{"date":"2022-08-04","close":18.62},{"date":"2022-08-05","close":18.59},{"date":"2022-08-08","close":18.77},{"date":"2022-08-09","close":18.42},{"date":"2022-08-10","close":19.39},{"date":"2022-08-11","close":19.01},{"date":"2022-08-12","close":19.47},{"date":"2022-08-15","close":19.57},{"date":"2022-08-16","close":19.38},{"date":"2022-08-17","close":18.81},{"date":"2022-08-18","close":18.89},{"date":"2022-08-19","close":18.29},{"date":"2022-08-22","close":17.73},{"date":"2022-08-23","close":17.49},{"date":"2022-08-24","close":17.72},{"date":"2022-08-25","close":18.0},{"date":"2022-08-26","close":17.36},{"date":"2022-08-29","close":17.11},{"date":"2022-08-30","close":17.11},{"date":"2022-08-31","close":16.96},{"date":"2022-09-01","close":16.62},{"date":"2022-09-02","close":16.42},{"date":"2022-09-06","close":16.36},{"date":"2022-09-07","close":16.85},{"date":"2022-09-08","close":17.08},{"date":"2022-09-09","close":17.74},{"date":"2022-09-12","close":18.08},{"date":"2022-09-13","close":17.22},{"date":"2022-09-14","close":17.42},{"date":"2022-09-15","close":17.31},{"date":"2022-09-16","close":16.86},{"date":"2022-09-19","close":17.15},{"date":"2022-09-20","close":16.87},{"date":"2022-09-21","close":16.54},{"date":"2022-09-22","close":16.05},{"date":"2022-09-23","close":15.77},{"date":"2022-09-26","close":15.64},{"date":"2022-09-27","close":15.83},{"date":"2022-09-28","close":16.48},{"date":"2022-09-29","close":16.17},{"date":"2022-09-30","close":15.96},{"date":"2022-10-03","close":16.33},{"date":"2022-10-04","close":17.06},{"date":"2022-10-05","close":17.03},{"date":"2022-10-06","close":17.04},{"date":"2022-10-07","close":16.2},{"date":"2022-10-10","close":15.5},{"date":"2022-10-11","close":15.18},{"date":"2022-10-12","close":15.11},{"date":"2022-10-13","close":15.28},{"date":"2022-10-14","close":14.88},{"date":"2022-10-17","close":15.66},{"date":"2022-10-18","close":16.0},{"date":"2022-10-19","close":15.72},{"date":"2022-10-20","close":15.89},{"date":"2022-10-21","close":16.19},{"date":"2022-10-24","close":16.09},{"date":"2022-10-25","close":16.8},{"date":"2022-10-26","close":16.43},{"date":"2022-10-27","close":16.59},{"date":"2022-10-28","close":16.71},{"date":"2022-10-31","close":16.64},{"date":"2022-11-01","close":16.44},{"date":"2022-11-02","close":15.59},{"date":"2022-11-03","close":15.41},{"date":"2022-11-04","close":14.83},{"date":"2022-11-07","close":14.82},{"date":"2022-11-08","close":14.99},{"date":"2022-11-09","close":14.61},{"date":"2022-11-10","close":16.245},{"date":"2022-11-11","close":16.89},{"date":"2022-11-14","close":16.54},{"date":"2022-11-15","close":16.99},{"date":"2022-11-16","close":16.41},{"date":"2022-11-17","close":15.99},{"date":"2022-11-18","close":15.82},{"date":"2022-11-21","close":15.6},{"date":"2022-11-22","close":15.64},{"date":"2022-11-23","close":16.16},{"date":"2022-11-25","close":16.23},{"date":"2022-11-28","close":16.01},{"date":"2022-11-29","close":15.83},{"date":"2022-11-30","close":16.78},{"date":"2022-12-01","close":17.15},{"date":"2022-12-02","close":17.0},{"date":"2022-12-05","close":16.39},{"date":"2022-12-06","close":16.02},{"date":"2022-12-07","close":15.97},{"date":"2022-12-08","close":16.26},{"date":"2022-12-09","close":16.21},{"date":"2022-12-12","close":16.8},{"date":"2022-12-13","close":16.99},{"date":"2022-12-14","close":17.01},{"date":"2022-12-15","close":16.4},{"date":"2022-12-16","close":16.26},{"date":"2022-12-19","close":15.97},{"date":"2022-12-20","close":16.03},{"date":"2022-12-21","close":16.15},{"date":"2022-12-22","close":15.81},{"date":"2022-12-23","close":15.73},{"date":"2022-12-27","close":15.6},{"date":"2022-12-28","close":15.43},{"date":"2022-12-29","close":16.01},{"date":"2022-12-30","close":16.03},{"date":"2023-01-03","close":16.18},{"date":"2023-01-04","close":16.38},{"date":"2023-01-05","close":15.91},{"date":"2023-01-06","close":16.06},{"date":"2023-01-09","close":16.39},{"date":"2023-01-10","close":16.45},{"date":"2023-01-11","close":16.6},{"date":"2023-01-12","close":16.75},{"date":"2023-01-13","close":17.03},{"date":"2023-01-17","close":17.13},{"date":"2023-01-18","close":16.9},{"date":"2023-01-19","close":16.7},{"date":"2023-01-20","close":17.13},{"date":"2023-01-23","close":17.65},{"date":"2023-01-24","close":17.51},{"date":"2023-01-25","close":17.52},{"date":"2023-01-26","close":17.89},{"date":"2023-01-27","close":18.06},{"date":"2023-01-30","close":17.6},{"date":"2023-01-31","close":17.95},{"date":"2023-02-01","close":18.54},{"date":"2023-02-02","close":19.32},{"date":"2023-02-03","close":18.82},{"date":"2023-02-06","close":18.37},{"date":"2023-02-07","close":18.8},{"date":"2023-02-08","close":18.54},{"date":"2023-02-09","close":18.33},{"date":"2023-02-10","close":18.02},{"date":"2023-02-13","close":18.38},{"date":"2023-02-14","close":18.5},{"date":"2023-02-15","close":18.82},{"date":"2023-02-16","close":18.42},{"date":"2023-02-17","close":18.04},{"date":"2023-02-21","close":17.59},{"date":"2023-02-22","close":17.7},{"date":"2023-02-23","close":17.63},{"date":"2023-02-24","close":17.18},{"date":"2023-02-27","close":17.2},{"date":"2023-02-28","close":17.34},{"date":"2023-03-01","close":17.17},{"date":"2023-03-02","close":17.39},{"date":"2023-03-03","close":17.75},{"date":"2023-03-06","close":17.69},{"date":"2023-03-07","close":17.48},{"date":"2023-03-08","close":17.44},{"date":"2023-03-09","close":16.91},{"date":"2023-03-10","close":16.39},{"date":"2023-03-13","close":16.51},{"date":"2023-03-14","close":16.87},{"date":"2023-03-15","close":16.92},{"date":"2023-03-16","close":17.19},{"date":"2023-03-17","close":16.96},{"date":"2023-03-20","close":16.97},{"date":"2023-03-21","close":17.35},{"date":"2023-03-22","close":16.84},{"date":"2023-03-23","close":17.18},{"date":"2023-03-24","close":17.2},{"date":"2023-03-27","close":17.24},{"date":"2023-03-28","close":17.13},{"date":"2023-03-29","close":17.5},{"date":"2023-03-30","close":17.72},{"date":"2023-03-31","close":18.35},{"date":"2023-04-03","close":18.09},{"date":"2023-04-04","close":18.04},{"date":"2023-04-05","close":17.49},{"date":"2023-04-06","close":17.59},{"date":"2023-04-10","close":17.55},{"date":"2023-04-11","close":17.49},{"date":"2023-04-12","close":17.29},{"date":"2023-04-13","close":17.63},{"date":"2023-04-14","close":17.52},{"date":"2023-04-17","close":17.71},{"date":"2023-04-18","close":17.69},{"date":"2023-04-19","close":17.51},{"date":"2023-04-20","close":17.32},{"date":"2023-04-21","close":17.35},{"date":"2023-04-24","close":17.13},{"date":"2023-04-25","close":16.48},{"date":"2023-04-26","close":16.53},{"date":"2023-04-27","close":16.8},{"date":"2023-04-28","close":16.79},{"date":"2023-05-01","close":16.735},{"date":"2023-05-02","close":16.27},{"date":"2023-05-03","close":16.04},{"date":"2023-05-04","close":16.14},{"date":"2023-05-05","close":16.55},{"date":"2023-05-08","close":16.84},{"date":"2023-05-09","close":16.76},{"date":"2023-05-10","close":16.97},{"date":"2023-05-11","close":16.89},{"date":"2023-05-12","close":16.77},{"date":"2023-05-15","close":17.11},{"date":"2023-05-16","close":16.96},{"date":"2023-05-17","close":17.27},{"date":"2023-05-18","close":17.61},{"date":"2023-05-19","close":17.55},{"date":"2023-05-22","close":17.99},{"date":"2023-05-23","close":17.67},{"date":"2023-05-24","close":17.66},{"date":"2023-05-25","close":17.59},{"date":"2023-05-26","close":18.12},{"date":"2023-05-30","close":18.19},{"date":"2023-05-31","close":18.55},{"date":"2023-06-01","close":18.61},{"date":"2023-06-02","close":18.97},{"date":"2023-06-05","close":19.1},{"date":"2023-06-06","close":19.47},{"date":"2023-06-07","close":19.12},{"date":"2023-06-08","close":19.25},{"date":"2023-06-09","close":19.36},{"date":"2023-06-12","close":19.83},{"date":"2023-06-13","close":20.15},{"date":"2023-06-14","close":20.21},{"date":"2023-06-15","close":20.45},{"date":"2023-06-16","close":20.14},{"date":"2023-06-20","close":19.87},{"date":"2023-06-21","close":19.37},{"date":"2023-06-22","close":19.49},{"date":"2023-06-23","close":19.35},{"date":"2023-06-26","close":19.14},{"date":"2023-06-27","close":19.42},{"date":"2023-06-28","close":19.62},{"date":"2023-06-29","close":19.67},{"date":"2023-06-30","close":19.84},{"date":"2023-07-03","close":19.82},{"date":"2023-07-05","close":19.75},{"date":"2023-07-06","close":19.42},{"date":"2023-07-07","close":19.56},{"date":"2023-07-10","close":19.93},{"date":"2023-07-11","close":20.21},{"date":"2023-07-12","close":20.37},{"date":"2023-07-13","close":20.95},{"date":"2023-07-14","close":20.71},{"date":"2023-07-17","close":20.96},{"date":"2023-07-18","close":21.16},{"date":"2023-07-19","close":21.41},{"date":"2023-07-20","close":20.64},{"date":"2023-07-21","close":20.4},{"date":"2023-07-24","close":20.4},{"date":"2023-07-25","close":20.58},{"date":"2023-07-26","close":20.63},{"date":"2023-07-27","close":20.35},{"date":"2023-07-28","close":20.82},{"date":"2023-07-31","close":21.25},{"date":"2023-08-01","close":21.11},{"date":"2023-08-02","close":20.35},{"date":"2023-08-03","close":20.46},{"date":"2023-08-04","close":20.23},{"date":"2023-08-07","close":20.4},{"date":"2023-08-08","close":19.91},{"date":"2023-08-09","close":19.76},{"date":"2023-08-10","close":19.89},{"date":"2023-08-11","close":19.89},{"date":"2023-08-14","close":19.97},{"date":"2023-08-15","close":19.72},{"date":"2023-08-16","close":19.52},{"date":"2023-08-17","close":19.16},{"date":"2023-08-18","close":19.27},{"date":"2023-08-21","close":19.36},{"date":"2023-08-22","close":19.43},{"date":"2023-08-23","close":19.81},{"date":"2023-08-24","close":19.42},{"date":"2023-08-25","close":19.68},{"date":"2023-08-28","close":19.77},{"date":"2023-08-29","close":20.14},{"date":"2023-08-30","close":20.22},{"date":"2023-08-31","close":20.51},{"date":"2023-09-01","close":20.65},{"date":"2023-09-05","close":20.51},{"date":"2023-09-06","close":20.53},{"date":"2023-09-07","close":20.4},{"date":"2023-09-08","close":20.17},{"date":"2023-09-11","close":20.34},{"date":"2023-09-12","close":20.04},{"date":"2023-09-13","close":19.82},{"date":"2023-09-14","close":19.85},{"date":"2023-09-15","close":19.53},{"date":"2023-09-18","close":19.34},{"date":"2023-09-19","close":19.32},{"date":"2023-09-20","close":19.24},{"date":"2023-09-21","close":18.76},{"date":"2023-09-22","close":18.81},{"date":"2023-09-25","close":18.81},{"date":"2023-09-26","close":18.42},{"date":"2023-09-27","close":18.55},{"date":"2023-09-28","close":18.66},{"date":"2023-09-29","close":18.83},{"date":"2023-10-02","close":18.78},{"date":"2023-10-03","close":18.31},{"date":"2023-10-04","close":18.49},{"date":"2023-10-05","close":18.34},{"date":"2023-10-06","close":18.86},{"date":"2023-10-09","close":18.92},{"date":"2023-10-10","close":19.09},{"date":"2023-10-11","close":19.06},{"date":"2023-10-12","close":18.68},{"date":"2023-10-13","close":18.42},{"date":"2023-10-16","close":18.83},{"date":"2023-10-17","close":18.94},{"date":"2023-10-18","close":18.58},{"date":"2023-10-19","close":18.48},{"date":"2023-10-20","close":18.1},{"date":"2023-10-23","close":17.99},{"date":"2023-10-24","close":18.35},{"date":"2023-10-25","close":17.71},{"date":"2023-10-26","close":17.56},{"date":"2023-10-27","close":17.46},{"date":"2023-10-30","close":17.65},{"date":"2023-10-31","close":17.82},{"date":"2023-11-01","close":17.5},{"date":"2023-11-02","close":17.99},{"date":"2023-11-03","close":18.65},{"date":"2023-11-06","close":18.45},{"date":"2023-11-07","close":18.92},{"date":"2023-11-08","close":18.9},{"date":"2023-11-09","close":18.58},{"date":"2023-11-10","close":19.0},{"date":"2023-11-13","close":18.89},{"date":"2023-11-14","close":19.74},{"date":"2023-11-15","close":19.87},{"date":"2023-11-16","close":19.66},{"date":"2023-11-17","close":19.99},{"date":"2023-11-20","close":20.32},{"date":"2023-11-21","close":20.13},{"date":"2023-11-22","close":20.22},{"date":"2023-11-24","close":20.27},{"date":"2023-11-27","close":20.28},{"date":"2023-11-28","close":20.49},{"date":"2023-11-29","close":20.87},{"date":"2023-11-30","close":20.77},{"date":"2023-12-01","close":21.27},{"date":"2023-12-04","close":21.31},{"date":"2023-12-05","close":21.21},{"date":"2023-12-06","close":20.95},{"date":"2023-12-07","close":20.93},{"date":"2023-12-08","close":21.14},{"date":"2023-12-11","close":21.2},{"date":"2023-12-12","close":21.36},{"date":"2023-12-13","close":21.79},{"date":"2023-12-14","close":22.26},{"date":"2023-12-15","close":22.39},{"date":"2023-12-18","close":22.57},{"date":"2023-12-19","close":22.83},{"date":"2023-12-20","close":22.4},{"date":"2023-12-21","close":22.71},{"date":"2023-12-22","close":22.79},{"date":"2023-12-26","close":22.98},{"date":"2023-12-27","close":22.98},{"date":"2023-12-28","close":22.94},{"date":"2023-12-29","close":22.66},{"date":"2024-01-02","close":21.87},{"date":"2024-01-03","close":21.39},{"date":"2024-01-04","close":21.31},{"date":"2024-01-05","close":21.32},{"date":"2024-01-08","close":22.01},{"date":"2024-01-09","close":22.03},{"date":"2024-01-10","close":22.05},{"date":"2024-01-11","close":22.24},{"date":"2024-01-12","close":22.34},{"date":"2024-01-16","close":22.07},{"date":"2024-01-17","close":21.84},{"date":"2024-01-18","close":22.0},{"date":"2024-01-19","close":22.27},{"date":"2024-01-22","close":22.66},{"date":"2024-01-23","close":22.72},{"date":"2024-01-24","close":22.64},{"date":"2024-01-25","close":22.63},{"date":"2024-01-26","close":22.65},{"date":"2024-01-29","close":23.17},{"date":"2024-01-30","close":23.05},{"date":"2024-01-31","close":22.42},{"date":"2024-02-01","close":22.57},{"date":"2024-02-02","close":22.74},{"date":"2024-02-05","close":22.37},{"date":"2024-02-06","close":22.46},{"date":"2024-02-07","close":22.73},{"date":"2024-02-08","close":22.93},{"date":"2024-02-09","close":23.47},{"date":"2024-02-12","close":23.32},{"date":"2024-02-13","close":22.48},{"date":"2024-02-14","close":22.97},{"date":"2024-02-15","close":22.76},{"date":"2024-02-16","close":22.13},{"date":"2024-02-20","close":21.67},{"date":"2024-02-21","close":21.2},{"date":"2024-02-22","close":21.45},{"date":"2024-02-23","close":21.54},{"date":"2024-02-26","close":21.56},{"date":"2024-02-27","close":21.84},{"date":"2024-02-28","close":21.72},{"date":"2024-02-29","close":21.96},{"date":"2024-03-01","close":22.16},{"date":"2024-03-04","close":22.01},{"date":"2024-03-05","close":21.31},{"date":"2024-03-06","close":21.52},{"date":"2024-03-07","close":21.8},{"date":"2024-03-08","close":21.79},{"date":"2024-03-11","close":21.91},{"date":"2024-03-12","close":22.03},{"date":"2024-03-13","close":21.98},{"date":"2024-03-14","close":21.75},{"date":"2024-03-15","close":21.5},{"date":"2024-03-18","close":21.72},{"date":"2024-03-19","close":21.74},{"date":"2024-03-20","close":22.01},{"date":"2024-03-21","close":22.03},{"date":"2024-03-22","close":21.86},{"date":"2024-03-25","close":21.72},{"date":"2024-03-26","close":21.74},{"date":"2024-03-27","close":21.8},{"date":"2024-03-28","close":21.75},{"date":"2024-04-01","close":21.76},{"date":"2024-04-02","close":21.46},{"date":"2024-04-03","close":21.41},{"date":"2024-04-04","close":21.24},{"date":"2024-04-05","close":21.35},{"date":"2024-04-08","close":21.43},{"date":"2024-04-09","close":21.67},{"date":"2024-04-10","close":21.21},{"date":"2024-04-11","close":21.3},{"date":"2024-04-12","close":20.91},{"date":"2024-04-15","close":20.4},{"date":"2024-04-16","close":20.3},{"date":"2024-04-17","close":20.21},{"date":"2024-04-18","close":20.18},{"date":"2024-04-19","close":20.0},{"date":"2024-04-22","close":20.22},{"date":"2024-04-23","close":20.63},{"date":"2024-04-24","close":20.59},{"date":"2024-04-25","close":20.37},{"date":"2024-04-26","close":20.6},{"date":"2024-04-29","close":20.74},{"date":"2024-04-30","close":20.17},{"date":"2024-05-01","close":20.38},{"date":"2024-05-02","close":20.17},{"date":"2024-05-03","close":20.28},{"date":"2024-05-06","close":20.45},{"date":"2024-05-07","close":20.4},{"date":"2024-05-08","close":19.85},{"date":"2024-05-09","close":19.92},{"date":"2024-05-10","close":19.85},{"date":"2024-05-13","close":20.11},{"date":"2024-05-14","close":20.33},{"date":"2024-05-15","close":20.58},{"date":"2024-05-16","close":20.55},{"date":"2024-05-17","close":20.48},{"date":"2024-05-20","close":20.8},{"date":"2024-05-21","close":20.58},{"date":"2024-05-22","close":20.44},{"date":"2024-05-23","close":20.08},{"date":"2024-05-24","close":19.93},{"date":"2024-05-28","close":19.8},{"date":"2024-05-29","close":19.73},{"date":"2024-05-30","close":19.43},{"date":"2024-05-31","close":19.5},{"date":"2024-06-03","close":19.45},{"date":"2024-06-04","close":19.41},{"date":"2024-06-05","close":19.59},{"date":"2024-06-06","close":19.69},{"date":"2024-06-07","close":19.52},{"date":"2024-06-10","close":19.61},{"date":"2024-06-11","close":19.64},{"date":"2024-06-12","close":19.75},{"date":"2024-06-13","close":19.26},{"date":"2024-06-14","close":19.22},{"date":"2024-06-17","close":19.18},{"date":"2024-06-18","close":18.89},{"date":"2024-06-20","close":18.95},{"date":"2024-06-21","close":19.23},{"date":"2024-06-24","close":19.09},{"date":"2024-06-25","close":19.02},{"date":"2024-06-26","close":19.12},{"date":"2024-06-27","close":19.54},{"date":"2024-06-28","close":19.66},{"date":"2024-07-01","close":19.73},{"date":"2024-07-02","close":19.78},{"date":"2024-07-03","close":19.77},{"date":"2024-07-05","close":19.84},{"date":"2024-07-08","close":19.73},{"date":"2024-07-09","close":19.45},{"date":"2024-07-10","close":19.45},{"date":"2024-07-11","close":19.72},{"date":"2024-07-12","close":19.98},{"date":"2024-07-15","close":20.12},{"date":"2024-07-16","close":20.51},{"date":"2024-07-17","close":20.23},{"date":"2024-07-18","close":19.83},{"date":"2024-07-19","close":19.83},{"date":"2024-07-22","close":20.0},{"date":"2024-07-23","close":20.15},{"date":"2024-07-24","close":19.55},{"date":"2024-07-25","close":19.79},{"date":"2024-07-26","close":20.03},{"date":"2024-07-29","close":19.94},{"date":"2024-07-30","close":19.9},{"date":"2024-07-31","close":20.04},{"date":"2024-08-01","close":19.41},{"date":"2024-08-02","close":18.85},{"date":"2024-08-05","close":18.22},{"date":"2024-08-06","close":18.36},{"date":"2024-08-07","close":18.39},{"date":"2024-08-08","close":18.9},{"date":"2024-08-09","close":18.91},{"date":"2024-08-12","close":18.73},{"date":"2024-08-13","close":19.09},{"date":"2024-08-14","close":19.13},{"date":"2024-08-15","close":19.5},{"date":"2024-08-16","close":19.56},{"date":"2024-08-19","close":19.92},{"date":"2024-08-20","close":19.8},{"date":"2024-08-21","close":19.92},{"date":"2024-08-22","close":19.7},{"date":"2024-08-23","close":20.16},{"date":"2024-08-26","close":20.15},{"date":"2024-08-27","close":20.08},{"date":"2024-08-28","close":19.9},{"date":"2024-08-29","close":20.07},{"date":"2024-08-30","close":20.17},{"date":"2024-09-03","close":19.61},{"date":"2024-09-04","close":19.39},{"date":"2024-09-05","close":19.33},{"date":"2024-09-06","close":19.02},{"date":"2024-09-09","close":19.25},{"date":"2024-09-10","close":19.2},{"date":"2024-09-11","close":19.47},{"date":"2024-09-12","close":19.64},{"date":"2024-09-13","close":19.89},{"date":"2024-09-16","close":19.96},{"date":"2024-09-17","close":20.0},{"date":"2024-09-18","close":19.91},{"date":"2024-09-19","close":20.32},{"date":"2024-09-20","close":20.33},{"date":"2024-09-23","close":20.35},{"date":"2024-09-24","close":20.42},{"date":"2024-09-25","close":20.32},{"date":"2024-09-26","close":20.52},{"date":"2024-09-27","close":20.61},{"date":"2024-09-30","close":20.55},{"date":"2024-10-01","close":20.1},{"date":"2024-10-02","close":20.18},{"date":"2024-10-03","close":20.08},{"date":"2024-10-04","close":20.53},{"date":"2024-10-07","close":20.25},{"date":"2024-10-08","close":20.29},{"date":"2024-10-09","close":20.69},{"date":"2024-10-10","close":20.89},{"date":"2024-10-11","close":21.01},{"date":"2024-10-14","close":20.97},{"date":"2024-10-15","close":20.91},{"date":"2024-10-16","close":20.89},{"date":"2024-10-17","close":20.94},{"date":"2024-10-18","close":20.97},{"date":"2024-10-21","close":20.96},{"date":"2024-10-22","close":20.8},{"date":"2024-10-23","close":20.5},{"date":"2024-10-24","close":20.59},{"date":"2024-10-25","close":20.6},{"date":"2024-10-28","close":20.77},{"date":"2024-10-29","close":21.03},{"date":"2024-10-30","close":20.95},{"date":"2024-10-31","close":20.95},{"date":"2024-11-01","close":21.17},{"date":"2024-11-04","close":21.13},{"date":"2024-11-05","close":21.64},{"date":"2024-11-06","close":22.3},{"date":"2024-11-07","close":22.79},{"date":"2024-11-08","close":22.66},{"date":"2024-11-11","close":23.21},{"date":"2024-11-12","close":23.48},{"date":"2024-11-13","close":23.62},{"date":"2024-11-14","close":23.23},{"date":"2024-11-15","close":22.7},{"date":"2024-11-18","close":22.55},{"date":"2024-11-19","close":22.85},{"date":"2024-11-20","close":23.13},{"date":"2024-11-21","close":24.13},{"date":"2024-11-22","close":24.5},{"date":"2024-11-25","close":24.87},{"date":"2024-11-26","close":24.72},{"date":"2024-11-27","close":24.58},{"date":"2024-11-29","close":24.63},{"date":"2024-12-02","close":24.75},{"date":"2024-12-03","close":24.76},{"date":"2024-12-04","close":25.43},{"date":"2024-12-05","close":25.23},{"date":"2024-12-06","close":25.59},{"date":"2024-12-09","close":25.49},{"date":"2024-12-10","close":25.13},{"date":"2024-12-11","close":25.46},{"date":"2024-12-12","close":25.54},{"date":"2024-12-13","close":25.11},{"date":"2024-12-16","close":25.38},{"date":"2024-12-17","close":25.38},{"date":"2024-12-18","close":24.24},{"date":"2024-12-19","close":24.16},{"date":"2024-12-20","close":24.5},{"date":"2024-12-23","close":24.38},{"date":"2024-12-24","close":24.63},{"date":"2024-12-26","close":24.72},{"date":"2024-12-27","close":24.37},{"date":"2024-12-30","close":24.11},{"date":"2024-12-31","close":23.96},{"date":"2025-01-02","close":23.94},{"date":"2025-01-03","close":24.4},{"date":"2025-01-06","close":24.54},{"date":"2025-01-07","close":24.02},{"date":"2025-01-08","close":24.06},{"date":"2025-01-10","close":23.56},{"date":"2025-01-13","close":23.44},{"date":"2025-01-14","close":23.72},{"date":"2025-01-15","close":24.14},{"date":"2025-01-16","close":24.3},{"date":"2025-01-17","close":24.29},{"date":"2025-01-21","close":24.73},{"date":"2025-01-22","close":24.7},{"date":"2025-01-23","close":24.85},{"date":"2025-01-24","close":25.13},{"date":"2025-01-27","close":25.32},{"date":"2025-01-28","close":26.34},{"date":"2025-01-29","close":25.94},{"date":"2025-01-30","close":25.73},{"date":"2025-01-31","close":25.57},{"date":"2025-02-03","close":25.42},{"date":"2025-02-04","close":25.81},{"date":"2025-02-05","close":26.09},{"date":"2025-02-06","close":25.95},{"date":"2025-02-07","close":25.61},{"date":"2025-02-10","close":26.04},{"date":"2025-02-11","close":25.62},{"date":"2025-02-12","close":25.63},{"date":"2025-02-13","close":25.94},{"date":"2025-02-14","close":25.72},{"date":"2025-02-18","close":26.02},{"date":"2025-02-19","close":25.66},{"date":"2025-02-20","close":25.28},{"date":"2025-02-21","close":24.26},{"date":"2025-02-24","close":23.93},{"date":"2025-02-25","close":23.67},{"date":"2025-02-26","close":23.91},{"date":"2025-02-27","close":23.38},{"date":"2025-02-28","close":23.52},{"date":"2025-03-03","close":22.91},{"date":"2025-03-04","close":22.89},{"date":"2025-03-05","close":23.38},{"date":"2025-03-06","close":22.54},{"date":"2025-03-07","close":22.58},{"date":"2025-03-10","close":21.55},{"date":"2025-03-11","close":21.56},{"date":"2025-03-12","close":21.715},{"date":"2025-03-13","close":21.07},{"date":"2025-03-14","close":21.76},{"date":"2025-03-17","close":22.12},{"date":"2025-03-18","close":21.9},{"date":"2025-03-19","close":22.2},{"date":"2025-03-20","close":21.93},{"date":"2025-03-21","close":22.02},{"date":"2025-03-24","close":22.54},{"date":"2025-03-25","close":22.59},{"date":"2025-03-26","close":22.18},{"date":"2025-03-27","close":21.94},{"date":"2025-03-28","close":21.22},{"date":"2025-03-31","close":20.99},{"date":"2025-04-01","close":21.16},{"date":"2025-04-02","close":21.53},{"date":"2025-04-03","close":20.03},{"date":"2025-04-04","close":18.85},{"date":"2025-04-07","close":18.74},{"date":"2025-04-08","close":18.31},{"date":"2025-04-09","close":20.42},{"date":"2025-04-10","close":19.58},{"date":"2025-04-11","close":19.8},{"date":"2025-04-14","close":19.89},{"date":"2025-04-15","close":20.0},{"date":"2025-04-16","close":19.68},{"date":"2025-04-17","close":19.59},{"date":"2025-04-21","close":18.95},{"date":"2025-04-22","close":19.47},{"date":"2025-04-23","close":20.14},{"date":"2025-04-24","close":21.08},{"date":"2025-04-25","close":21.35},{"date":"2025-04-28","close":21.36},{"date":"2025-04-29","close":21.61},{"date":"2025-04-30","close":21.57},{"date":"2025-05-01","close":21.75},{"date":"2025-05-02","close":21.99},{"date":"2025-05-05","close":22.08},{"date":"2025-05-06","close":21.73},{"date":"2025-05-07","close":21.85},{"date":"2025-05-08","close":22.38},{"date":"2025-05-09","close":22.11},{"date":"2025-05-12","close":23.17},{"date":"2025-05-13","close":23.33},{"date":"2025-05-14","close":23.33},{"date":"2025-05-15","close":23.2},{"date":"2025-05-16","close":23.37},{"date":"2025-05-19","close":23.14},{"date":"2025-05-20","close":23.09},{"date":"2025-05-21","close":22.52},{"date":"2025-05-22","close":22.75},{"date":"2025-05-23","close":22.32},{"date":"2025-05-27","close":22.76},{"date":"2025-05-28","close":22.72},{"date":"2025-05-29","close":22.76},{"date":"2025-05-30","close":22.9},{"date":"2025-06-02","close":22.98},{"date":"2025-06-03","close":23.22},{"date":"2025-06-04","close":23.37},{"date":"2025-06-05","close":23.35},{"date":"2025-06-06","close":23.55},{"date":"2025-06-09","close":23.55},{"date":"2025-06-10","close":23.43},{"date":"2025-06-11","close":23.18},{"date":"2025-06-12","close":23.06},{"date":"2025-06-13","close":22.55},{"date":"2025-06-16","close":22.99},{"date":"2025-06-17","close":22.88},{"date":"2025-06-18","close":22.7},{"date":"2025-06-20","close":22.54},{"date":"2025-06-23","close":22.72},{"date":"2025-06-24","close":23.1},{"date":"2025-06-25","close":22.87},{"date":"2025-06-26","close":22.98},{"date":"2025-06-27","close":23.13},{"date":"2025-06-30","close":23.33},{"date":"2025-07-01","close":23.16},{"date":"2025-07-02","close":23.17},{"date":"2025-07-03","close":23.61},{"date":"2025-07-07","close":23.47},{"date":"2025-07-08","close":23.55},{"date":"2025-07-09","close":23.57},{"date":"2025-07-10","close":23.05},{"date":"2025-07-11","close":22.5},{"date":"2025-07-14","close":22.82},{"date":"2025-07-15","close":22.83},{"date":"2025-07-16","close":22.9},{"date":"2025-07-17","close":23.22},{"date":"2025-07-18","close":23.44},{"date":"2025-07-21","close":23.43},{"date":"2025-07-22","close":23.61},{"date":"2025-07-23","close":23.8},{"date":"2025-07-24","close":23.58},{"date":"2025-07-25","close":23.6},{"date":"2025-07-28","close":23.65},{"date":"2025-07-29","close":23.45},{"date":"2025-07-30","close":23.16},{"date":"2025-07-31","close":22.65},{"date":"2025-08-01","close":21.92},{"date":"2025-08-04","close":22.32},{"date":"2025-08-05","close":22.3},{"date":"2025-08-06","close":22.79},{"date":"2025-08-07","close":22.42},{"date":"2025-08-08","close":21.79},{"date":"2025-08-11","close":21.23},{"date":"2025-08-12","close":21.38},{"date":"2025-08-13","close":22.02},{"date":"2025-08-14","close":21.59},{"date":"2025-08-15","close":21.86},{"date":"2025-08-18","close":22.09},{"date":"2025-08-19","close":21.96},{"date":"2025-08-20","close":21.82},{"date":"2025-08-21","close":21.74},{"date":"2025-08-22","close":22.5},{"date":"2025-08-25","close":22.21},{"date":"2025-08-26","close":21.99},{"date":"2025-08-27","close":22.43},{"date":"2025-08-28","close":22.9},{"date":"2025-08-29","close":22.92},{"date":"2025-09-02","close":22.43},{"date":"2025-09-03","close":22.59},{"date":"2025-09-04","close":22.5},{"date":"2025-09-05","close":22.84},{"date":"2025-09-08","close":23.03},{"date":"2025-09-09","close":23.15},{"date":"2025-09-10","close":22.94},{"date":"2025-09-11","close":23.4},{"date":"2025-09-12","close":23.12},{"date":"2025-09-15","close":23.43},{"date":"2025-09-16","close":23.34},{"date":"2025-09-17","close":23.53},{"date":"2025-09-18","close":23.84},{"date":"2025-09-19","close":23.74},{"date":"2025-09-22","close":23.98},{"date":"2025-09-23","close":23.59},{"date":"2025-09-24","close":23.61},{"date":"2025-09-25","close":23.39},{"date":"2025-09-26","close":23.54},{"date":"2025-09-29","close":23.69},{"date":"2025-09-30","close":23.26},{"date":"2025-10-01","close":23.04},{"date":"2025-10-02","close":23.45},{"date":"2025-10-03","close":23.41},{"date":"2025-10-06","close":23.72},{"date":"2025-10-07","close":23.21},{"date":"2025-10-08","close":23.62},{"date":"2025-10-09","close":23.64},{"date":"2025-10-10","close":22.79},{"date":"2025-10-13","close":23.23},{"date":"2025-10-14","close":23.09},{"date":"2025-10-15","close":23.21},{"date":"2025-10-16","close":23.01},{"date":"2025-10-17","close":23.01},{"date":"2025-10-20","close":23.54},{"date":"2025-10-21","close":23.81},{"date":"2025-10-22","close":23.51},{"date":"2025-10-23","close":23.78},{"date":"2025-10-24","close":23.97},{"date":"2025-10-27","close":24.11},{"date":"2025-10-28","close":24.16},{"date":"2025-10-29","close":23.67},{"date":"2025-10-30","close":23.66},{"date":"2025-10-31","close":24.1},{"date":"2025-11-03","close":24.16},{"date":"2025-11-04","close":23.34},{"date":"2025-11-05","close":23.59},{"date":"2025-11-06","close":23.37},{"date":"2025-11-07","close":23.63},{"date":"2025-11-10","close":23.98},{"date":"2025-11-11","close":24.19},{"date":"2025-11-12","close":23.88},{"date":"2025-11-13","close":23.25},{"date":"2025-11-14","close":23.24},{"date":"2025-11-17","close":22.64},{"date":"2025-11-18","close":22.58},{"date":"2025-11-19","close":22.24},{"date":"2025-11-20","close":21.89},{"date":"2025-11-21","close":22.2},{"date":"2025-11-24","close":22.45},{"date":"2025-11-25","close":22.94},{"date":"2025-11-26","close":22.56},{"date":"2025-11-28","close":22.67},{"date":"2025-12-01","close":22.53},{"date":"2025-12-02","close":22.68},{"date":"2025-12-03","close":23.08},{"date":"2025-12-04","close":23.0},{"date":"2025-12-05","close":23.05},{"date":"2025-12-08","close":23.15},{"date":"2025-12-09","close":23.27},{"date":"2025-12-10","close":23.27},{"date":"2025-12-11","close":23.2},{"date":"2025-12-12","close":22.98},{"date":"2025-12-15","close":22.42},{"date":"2025-12-16","close":22.6084},{"date":"2025-12-17","close":22.61},{"date":"2025-12-18","close":22.78},{"date":"2025-12-19","close":22.93},{"date":"2025-12-22","close":23.12},{"date":"2025-12-23","close":22.87},{"date":"2025-12-24","close":22.8782},{"date":"2025-12-26","close":22.92},{"date":"2025-12-29","close":22.86},{"date":"2025-12-30","close":22.795},{"date":"2025-12-31","close":22.62},{"date":"2026-01-02","close":22.09},{"date":"2026-01-05","close":22.37},{"date":"2026-01-06","close":22.73},{"date":"2026-01-07","close":22.91},{"date":"2026-01-08","close":22.64},{"date":"2026-01-09","close":22.58},{"date":"2026-01-12","close":22.76},{"date":"2026-01-13","close":22.16},{"date":"2026-01-14","close":21.89},{"date":"2026-01-15","close":21.63},{"date":"2026-01-16","close":21.34},{"date":"2026-01-20","close":20.7},{"date":"2026-01-21","close":20.82},{"date":"2026-01-22","close":21.38},{"date":"2026-01-23","close":21.42},{"date":"2026-01-26","close":21.95},{"date":"2026-01-27","close":21.92},{"date":"2026-01-28","close":21.87},{"date":"2026-01-29","close":20.96},{"date":"2026-01-30","close":20.62},{"date":"2026-02-02","close":20.65},{"date":"2026-02-03","close":19.49},{"date":"2026-02-04","close":19.53},{"date":"2026-02-05","close":18.91},{"date":"2026-02-06","close":19.29},{"date":"2026-02-09","close":19.44},{"date":"2026-02-10","close":19.59},{"date":"2026-02-11","close":18.95},{"date":"2026-02-12","close":19.13},{"date":"2026-02-13","close":19.62},{"date":"2026-02-17","close":19.23},{"date":"2026-02-18","close":19.39},{"date":"2026-02-19","close":19.32},{"date":"2026-02-20","close":18.93},{"date":"2026-02-23","close":18.11},{"date":"2026-02-24","close":18.56},{"date":"2026-02-25","close":18.8},{"date":"2026-02-26","close":19.01},{"date":"2026-02-27","close":18.76},{"date":"2026-03-02","close":18.92},{"date":"2026-03-03","close":19.17},{"date":"2026-03-04","close":19.46},{"date":"2026-03-05","close":19.77},{"date":"2026-03-06","close":19.85},{"date":"2026-03-09","close":19.88},{"date":"2026-03-10","close":19.71},{"date":"2026-03-11","close":19.82},{"date":"2026-03-12","close":19.57},{"date":"2026-03-13","close":19.65},{"date":"2026-03-16","close":19.57},{"date":"2026-03-17","close":19.86},{"date":"2026-03-18","close":19.97},{"date":"2026-03-19","close":19.93},{"date":"2026-03-20","close":19.66},{"date":"2026-03-23","close":20.08},{"date":"2026-03-24","close":19.3},{"date":"2026-03-25","close":19.55},{"date":"2026-03-26","close":19.48},{"date":"2026-03-27","close":18.8},{"date":"2026-03-30","close":18.85},{"date":"2026-03-31","close":19.5},{"date":"2026-04-01","close":19.74},{"date":"2026-04-02","close":19.89},{"date":"2026-04-06","close":19.76},{"date":"2026-04-07","close":19.58},{"date":"2026-04-08","close":19.51},{"date":"2026-04-09","close":18.71},{"date":"2026-04-10","close":17.6},{"date":"2026-04-13","close":18.37},{"date":"2026-04-14","close":18.18},{"date":"2026-04-15","close":19.08},{"date":"2026-04-16","close":19.61},{"date":"2026-04-17","close":19.7},{"date":"2026-04-20","close":20.05},{"date":"2026-04-21","close":20.17},{"date":"2026-04-22","close":20.39},{"date":"2026-04-23","close":19.49},{"date":"2026-04-24","close":19.72},{"date":"2026-04-27","close":19.88},{"date":"2026-04-28","close":19.78},{"date":"2026-04-29","close":19.93},{"date":"2026-04-30","close":19.97},{"date":"2026-05-01","close":21.05},{"date":"2026-05-04","close":21.49},{"date":"2026-05-05","close":22.47},{"date":"2026-05-06","close":22.33},{"date":"2026-05-07","close":22.24},{"date":"2026-05-08","close":22.95},{"date":"2026-05-11","close":22.48},{"date":"2026-05-12","close":21.97},{"date":"2026-05-13","close":21.84},{"date":"2026-05-14","close":21.83},{"date":"2026-05-15","close":22.17},{"date":"2026-05-18","close":22.67},{"date":"2026-05-19","close":22.62},{"date":"2026-05-20","close":22.75},{"date":"2026-05-21","close":22.5},{"date":"2026-05-22","close":22.87},{"date":"2026-05-26","close":22.92},{"date":"2026-05-27","close":22.26},{"date":"2026-05-28","close":23.0},{"date":"2026-05-29","close":24.27},{"date":"2026-06-01","close":26.38},{"date":"2026-06-02","close":25.64},{"date":"2026-06-03","close":24.69},{"date":"2026-06-04","close":24.8},{"date":"2026-06-05","close":23.88},{"date":"2026-06-08","close":23.6},{"date":"2026-06-09","close":23.2},{"date":"2026-06-10","close":22.87},{"date":"2026-06-11","close":22.75},{"date":"2026-06-12","close":22.7},{"date":"2026-06-15","close":22.99},{"date":"2026-06-16","close":22.64},{"date":"2026-06-17","close":21.98},{"date":"2026-06-18","close":21.75},{"date":"2026-06-22","close":21.41},{"date":"2026-06-23","close":21.5},{"date":"2026-06-24","close":21.55},{"date":"2026-06-25","close":21.12},{"date":"2026-06-26","close":22.14},{"date":"2026-06-29","close":22.48},{"date":"2026-06-30","close":22.74},{"date":"2026-07-01","close":23.33},{"date":"2026-07-02","close":23.22},{"date":"2026-07-06","close":23.43},{"date":"2026-07-07","close":23.82},{"date":"2026-07-08","close":23.75},{"date":"2026-07-09","close":24.11},{"date":"2026-07-10","close":23.755},{"date":"2026-07-13","close":24.11},{"date":"2026-07-14","close":24.26},{"date":"2026-07-15","close":24.11},{"date":"2026-07-16","close":24.23},{"date":"2026-07-17","close":24.14},{"date":"2026-07-20","close":24.3},{"date":"2026-07-21","close":23.89},{"date":"2026-07-22","close":23.17},{"date":"2026-07-23","close":22.52},{"date":"2026-07-24","close":23.07},{"date":"2026-07-27","close":23.84},{"date":"2026-07-28","close":24.3},{"date":"2026-07-29","close":24.76},{"date":"2026-07-30","close":24.85},{"date":"2026-07-31","close":25.16},{"date":"2026-08-03","close":25.82},{"date":"2026-08-04","close":26.72},{"date":"2026-08-05","close":26.84},{"date":"2026-08-06","close":26.26},{"date":"2026-08-07","close":27.28},{"date":"2026-08-10","close":28.09},{"date":"2026-08-11","close":27.96},{"date":"2026-08-12","close":27.77},{"date":"2026-08-13","close":29.11},{"date":"2026-08-14","close":28.42},{"date":"2026-08-17","close":27.88},{"date":"2026-08-18","close":27.75},{"date":"2026-08-19","close":27.85},{"date":"2026-08-20","close":27.67},{"date":"2026-08-21","close":28.05},{"date":"2026-08-24","close":27.7},{"date":"2026-08-25","close":27.48},{"date":"2026-08-26","close":27.48},{"date":"2026-08-27","close":28.92},{"date":"2026-08-28","close":28.84},{"date":"2026-08-31","close":28.82},{"date":"2026-09-01","close":27.92},{"date":"2026-09-02","close":27.44},{"date":"2026-09-03","close":28.45},{"date":"2026-09-04","close":27.79},{"date":"2026-09-08","close":27.23},{"date":"2026-09-09","close":27.36},{"date":"2026-09-10","close":27.17},{"date":"2026-09-11","close":27.13},{"date":"2026-09-14","close":28.35},{"date":"2026-09-15","close":28.19},{"date":"2026-09-16","close":28.02},{"date":"2026-09-17","close":28.34},{"date":"2026-09-18","close":27.82},{"date":"2026-09-21","close":28.93},{"date":"2026-09-22","close":28.95},{"date":"2026-09-23","close":29.14},{"date":"2026-09-24","close":28.94},{"date":"2026-09-25","close":28.39},{"date":"2026-09-28","close":28.1},{"date":"2026-09-29","close":28.1},{"date":"2026-09-30","close":28.46},{"date":"2026-10-01","close":29.0},{"date":"2026-10-02","close":28.81},{"date":"2026-10-05","close":29.2},{"date":"2026-10-06","close":29.06},{"date":"2026-10-07","close":28.79},{"date":"2026-10-08","close":28.99},{"date":"2026-10-09","close":30.11},{"date":"2026-10-12","close":29.76},{"date":"2026-10-13","close":29.75},{"date":"2026-10-14","close":28.88},{"date":"2026-10-15","close":29.52},{"date":"2026-10-16","close":28.07},{"date":"2026-10-19","close":28.62},{"date":"2026-10-20","close":29.09},{"date":"2026-10-21","close":29.64},{"date":"2026-10-22","close":29.66},{"date":"2026-10-23","close":30.31}],"chart_data":[{"date":"2024-10-23","open":20.73,"high":20.8,"low":20.4,"close":20.5,"volume":164093,"rsi_14":59.72,"sma_20":20.63,"sma_60":19.93,"sma_120":19.87},{"date":"2024-10-24","open":20.68,"high":20.72,"low":20.54,"close":20.59,"volume":59218,"rsi_14":51.67,"sma_20":20.64,"sma_60":19.94,"sma_120":19.87},{"date":"2024-10-25","open":20.82,"high":21.01,"low":20.59,"close":20.6,"volume":325155,"rsi_14":61.44,"sma_20":20.63,"sma_60":19.96,"sma_120":19.87},{"date":"2024-10-28","open":20.85,"high":20.95,"low":20.77,"close":20.77,"volume":93723,"rsi_14":64.46,"sma_20":20.65,"sma_60":19.99,"sma_120":19.88},{"date":"2024-10-29","open":20.78,"high":21.05,"low":20.77,"close":21.03,"volume":47671,"rsi_14":61.18,"sma_20":20.69,"sma_60":20.04,"sma_120":19.89},{"date":"2024-10-30","open":21.0,"high":21.26,"low":20.94,"close":20.95,"volume":89570,"rsi_14":52.14,"sma_20":20.73,"sma_60":20.08,"sma_120":19.89},{"date":"2024-10-31","open":21.03,"high":21.3,"low":20.95,"close":20.95,"volume":171176,"rsi_14":47.66,"sma_20":20.77,"sma_60":20.13,"sma_120":19.9},{"date":"2024-11-01","open":21.09,"high":21.33,"low":21.0,"close":21.17,"volume":153109,"rsi_14":56.85,"sma_20":20.81,"sma_60":20.17,"sma_120":19.91},{"date":"2024-11-04","open":21.07,"high":21.21,"low":20.98,"close":21.13,"volume":186753,"rsi_14":57.64,"sma_20":20.85,"sma_60":20.2,"sma_120":19.92},{"date":"2024-11-05","open":21.23,"high":21.64,"low":21.21,"close":21.64,"volume":131627,"rsi_14":69.43,"sma_20":20.92,"sma_60":20.25,"sma_120":19.93},{"date":"2024-11-06","open":22.0,"high":22.3,"low":21.93,"close":22.3,"volume":295227,"rsi_14":76.77,"sma_20":21.0,"sma_60":20.3,"sma_120":19.94},{"date":"2024-11-07","open":22.46,"high":22.82,"low":22.44,"close":22.79,"volume":141622,"rsi_14":80.33,"sma_20":21.09,"sma_60":20.37,"sma_120":19.96},{"date":"2024-11-08","open":22.71,"high":22.71,"low":22.45,"close":22.66,"volume":907017,"rsi_14":77.24,"sma_20":21.18,"sma_60":20.42,"sma_120":19.98},{"date":"2024-11-11","open":22.84,"high":23.26,"low":22.84,"close":23.21,"volume":170702,"rsi_14":84.33,"sma_20":21.29,"sma_60":20.48,"sma_120":20.0},{"date":"2024-11-12","open":23.27,"high":23.56,"low":23.25,"close":23.48,"volume":229232,"rsi_14":92.82,"sma_20":21.42,"sma_60":20.54,"sma_120":20.02},{"date":"2024-11-13","open":23.5,"high":23.9,"low":23.48,"close":23.62,"volume":128509,"rsi_14":92.92,"sma_20":21.55,"sma_60":20.6,"sma_120":20.05},{"date":"2024-11-14","open":23.61,"high":23.66,"low":23.2,"close":23.23,"volume":286058,"rsi_14":83.63,"sma_20":21.67,"sma_60":20.66,"sma_120":20.08},{"date":"2024-11-15","open":23.03,"high":23.05,"low":22.63,"close":22.7,"volume":121071,"rsi_14":72.6,"sma_20":21.75,"sma_60":20.71,"sma_120":20.11},{"date":"2024-11-18","open":22.73,"high":22.73,"low":22.5,"close":22.55,"volume":78347,"rsi_14":68.27,"sma_20":21.83,"sma_60":20.75,"sma_120":20.13},{"date":"2024-11-19","open":22.39,"high":22.86,"low":22.25,"close":22.85,"volume":141388,"rsi_14":71.69,"sma_20":21.94,"sma_60":20.79,"sma_120":20.16},{"date":"2024-11-20","open":22.95,"high":23.13,"low":22.77,"close":23.13,"volume":123709,"rsi_14":73.39,"sma_20":22.07,"sma_60":20.84,"sma_120":20.19},{"date":"2024-11-21","open":23.44,"high":24.18,"low":23.44,"close":24.13,"volume":383412,"rsi_14":77.21,"sma_20":22.24,"sma_60":20.91,"sma_120":20.23},{"date":"2024-11-22","open":24.18,"high":24.51,"low":24.18,"close":24.5,"volume":317600,"rsi_14":79.2,"sma_20":22.44,"sma_60":20.99,"sma_120":20.27},{"date":"2024-11-25","open":24.76,"high":25.12,"low":24.76,"close":24.87,"volume":200779,"rsi_14":78.69,"sma_20":22.64,"sma_60":21.07,"sma_120":20.31},{"date":"2024-11-26","open":24.72,"high":24.82,"low":24.62,"close":24.72,"volume":153395,"rsi_14":73.63,"sma_20":22.83,"sma_60":21.15,"sma_120":20.35},{"date":"2024-11-27","open":24.62,"high":24.66,"low":24.36,"close":24.58,"volume":159616,"rsi_14":68.76,"sma_20":23.01,"sma_60":21.24,"sma_120":20.4},{"date":"2024-11-29","open":24.62,"high":24.75,"low":24.6,"close":24.63,"volume":79274,"rsi_14":71.0,"sma_20":23.19,"sma_60":21.32,"sma_120":20.44},{"date":"2024-12-02","open":24.67,"high":24.92,"low":24.67,"close":24.75,"volume":93863,"rsi_14":68.08,"sma_20":23.37,"sma_60":21.42,"sma_120":20.48},{"date":"2024-12-03","open":24.63,"high":24.78,"low":24.56,"close":24.76,"volume":251950,"rsi_14":66.0,"sma_20":23.55,"sma_60":21.51,"sma_120":20.52},{"date":"2024-12-04","open":25.08,"high":25.49,"low":25.08,"close":25.43,"volume":238521,"rsi_14":69.98,"sma_20":23.74,"sma_60":21.62,"sma_120":20.57},{"date":"2024-12-05","open":25.43,"high":25.5,"low":25.21,"close":25.23,"volume":131091,"rsi_14":73.04,"sma_20":23.89,"sma_60":21.71,"sma_120":20.62},{"date":"2024-12-06","open":25.38,"high":25.66,"low":25.38,"close":25.59,"volume":233503,"rsi_14":84.65,"sma_20":24.03,"sma_60":21.81,"sma_120":20.68},{"date":"2024-12-09","open":25.77,"high":25.93,"low":25.43,"close":25.49,"volume":190324,"rsi_14":85.68,"sma_20":24.17,"sma_60":21.9,"sma_120":20.73},{"date":"2024-12-10","open":25.27,"high":25.52,"low":24.97,"close":25.13,"volume":241002,"rsi_14":77.27,"sma_20":24.27,"sma_60":21.99,"sma_120":20.78},{"date":"2024-12-11","open":25.31,"high":25.61,"low":25.22,"close":25.46,"volume":362112,"rsi_14":77.54,"sma_20":24.37,"sma_60":22.08,"sma_120":20.84},{"date":"2024-12-12","open":25.33,"high":25.62,"low":25.32,"close":25.54,"volume":131780,"rsi_14":71.3,"sma_20":24.46,"sma_60":22.18,"sma_120":20.89},{"date":"2024-12-13","open":25.53,"high":25.54,"low":25.07,"close":25.11,"volume":153916,"rsi_14":59.05,"sma_20":24.56,"sma_60":22.26,"sma_120":20.94},{"date":"2024-12-16","open":25.11,"high":25.45,"low":25.08,"close":25.38,"volume":157029,"rsi_14":57.8,"sma_20":24.69,"sma_60":22.34,"sma_120":20.99},{"date":"2024-12-17","open":25.2,"high":25.52,"low":25.2,"close":25.38,"volume":164073,"rsi_14":60.58,"sma_20":24.83,"sma_60":22.42,"sma_120":21.04},{"date":"2024-12-18","open":25.41,"high":25.49,"low":24.14,"close":24.24,"volume":248198,"rsi_14":45.87,"sma_20":24.9,"sma_60":22.49,"sma_120":21.08},{"date":"2024-12-19","open":24.47,"high":24.63,"low":24.07,"close":24.16,"volume":259846,"rsi_14":44.34,"sma_20":24.95,"sma_60":22.55,"sma_120":21.12},{"date":"2024-12-20","open":23.87,"high":24.7,"low":23.87,"close":24.5,"volume":124694,"rsi_14":47.14,"sma_20":24.97,"sma_60":22.62,"sma_120":21.16},{"date":"2024-12-23","open":24.42,"high":24.48,"low":24.16,"close":24.38,"volume":99301,"rsi_14":45.76,"sma_20":24.97,"sma_60":22.68,"sma_120":21.19},{"date":"2024-12-24","open":24.38,"high":24.63,"low":24.37,"close":24.63,"volume":152645,"rsi_14":40.15,"sma_20":24.95,"sma_60":22.75,"sma_120":21.23},{"date":"2024-12-26","open":24.55,"high":24.79,"low":24.51,"close":24.72,"volume":101832,"rsi_14":43.54,"sma_20":24.95,"sma_60":22.83,"sma_120":21.28},{"date":"2024-12-27","open":24.63,"high":24.66,"low":24.17,"close":24.37,"volume":142538,"rsi_14":34.52,"sma_20":24.94,"sma_60":22.9,"sma_120":21.32},{"date":"2024-12-30","open":24.14,"high":24.25,"low":23.83,"close":24.11,"volume":198000,"rsi_14":33.17,"sma_20":24.92,"sma_60":22.96,"sma_120":21.36},{"date":"2024-12-31","open":24.24,"high":24.24,"low":23.88,"close":23.96,"volume":112362,"rsi_14":34.96,"sma_20":24.88,"sma_60":23.02,"sma_120":21.39},{"date":"2025-01-02","open":24.21,"high":24.27,"low":23.76,"close":23.94,"volume":129954,"rsi_14":28.77,"sma_20":24.84,"sma_60":23.08,"sma_120":21.42},{"date":"2025-01-03","open":24.13,"high":24.42,"low":24.1,"close":24.4,"volume":276153,"rsi_14":35.61,"sma_20":24.79,"sma_60":23.15,"sma_120":21.46},{"date":"2025-01-06","open":24.61,"high":24.81,"low":24.45,"close":24.54,"volume":325330,"rsi_14":42.23,"sma_20":24.75,"sma_60":23.21,"sma_120":21.49},{"date":"2025-01-07","open":24.57,"high":24.65,"low":23.9,"close":24.02,"volume":141047,"rsi_14":32.65,"sma_20":24.67,"sma_60":23.27,"sma_120":21.53},{"date":"2025-01-08","open":23.94,"high":24.19,"low":23.79,"close":24.06,"volume":97430,"rsi_14":33.33,"sma_20":24.6,"sma_60":23.32,"sma_120":21.56},{"date":"2025-01-10","open":23.59,"high":23.71,"low":23.41,"close":23.56,"volume":218784,"rsi_14":39.76,"sma_20":24.52,"sma_60":23.36,"sma_120":21.59},{"date":"2025-01-13","open":23.34,"high":23.52,"low":23.25,"close":23.44,"volume":207784,"rsi_14":39.29,"sma_20":24.42,"sma_60":23.4,"sma_120":21.62},{"date":"2025-01-14","open":23.6,"high":23.88,"low":23.59,"close":23.72,"volume":127637,"rsi_14":38.18,"sma_20":24.33,"sma_60":23.45,"sma_120":21.65},{"date":"2025-01-15","open":24.16,"high":24.26,"low":24.02,"close":24.14,"volume":134322,"rsi_14":46.67,"sma_20":24.28,"sma_60":23.5,"sma_120":21.69},{"date":"2025-01-16","open":24.18,"high":24.48,"low":24.17,"close":24.3,"volume":100684,"rsi_14":45.3,"sma_20":24.23,"sma_60":23.56,"sma_120":21.73},{"date":"2025-01-17","open":24.57,"high":24.63,"low":24.24,"close":24.29,"volume":76917,"rsi_14":43.73,"sma_20":24.17,"sma_60":23.61,"sma_120":21.76},{"date":"2025-01-21","open":24.43,"high":24.78,"low":24.37,"close":24.73,"volume":341142,"rsi_14":55.11,"sma_20":24.2,"sma_60":23.68,"sma_120":21.8},{"date":"2025-01-22","open":24.92,"high":24.93,"low":24.64,"close":24.7,"volume":264169,"rsi_14":58.97,"sma_20":24.23,"sma_60":23.75,"sma_120":21.84},{"date":"2025-01-23","open":24.56,"high":24.86,"low":24.38,"close":24.85,"volume":190460,"rsi_14":63.53,"sma_20":24.24,"sma_60":23.82,"sma_120":21.88},{"date":"2025-01-24","open":25.16,"high":25.44,"low":25.07,"close":25.13,"volume":150118,"rsi_14":66.76,"sma_20":24.28,"sma_60":23.9,"sma_120":21.93},{"date":"2025-01-27","open":24.6,"high":25.66,"low":24.6,"close":25.32,"volume":349561,"rsi_14":64.02,"sma_20":24.32,"sma_60":23.97,"sma_120":21.98},{"date":"2025-01-28","open":25.43,"high":26.39,"low":25.24,"close":26.34,"volume":449064,"rsi_14":71.63,"sma_20":24.4,"sma_60":24.06,"sma_120":22.05},{"date":"2025-01-29","open":26.27,"high":26.33,"low":25.83,"close":25.94,"volume":431735,"rsi_14":73.76,"sma_20":24.47,"sma_60":24.14,"sma_120":22.11},{"date":"2025-01-30","open":25.89,"high":25.93,"low":25.62,"close":25.73,"volume":431475,"rsi_14":69.83,"sma_20":24.56,"sma_60":24.22,"sma_120":22.17},{"date":"2025-01-31","open":25.94,"high":26.11,"low":25.51,"close":25.57,"volume":351840,"rsi_14":75.97,"sma_20":24.64,"sma_60":24.3,"sma_120":22.23},{"date":"2025-02-03","open":24.96,"high":25.57,"low":24.92,"close":25.42,"volume":184083,"rsi_14":75.38,"sma_20":24.71,"sma_60":24.37,"sma_120":22.28},{"date":"2025-02-04","open":25.58,"high":25.84,"low":25.58,"close":25.81,"volume":135067,"rsi_14":76.06,"sma_20":24.78,"sma_60":24.44,"sma_120":22.34},{"date":"2025-02-05","open":25.72,"high":26.13,"low":25.67,"close":26.09,"volume":237918,"rsi_14":75.19,"sma_20":24.86,"sma_60":24.5,"sma_120":22.4},{"date":"2025-02-06","open":26.17,"high":26.21,"low":25.82,"close":25.95,"volume":298458,"rsi_14":71.43,"sma_20":24.95,"sma_60":24.55,"sma_120":22.46},{"date":"2025-02-07","open":25.93,"high":26.13,"low":25.59,"close":25.61,"volume":224376,"rsi_14":65.79,"sma_20":25.03,"sma_60":24.6,"sma_120":22.51},{"date":"2025-02-10","open":25.94,"high":26.17,"low":25.92,"close":26.04,"volume":163542,"rsi_14":65.71,"sma_20":25.16,"sma_60":24.65,"sma_120":22.56},{"date":"2025-02-11","open":25.85,"high":25.95,"low":25.41,"close":25.62,"volume":96005,"rsi_14":60.09,"sma_20":25.27,"sma_60":24.68,"sma_120":22.61},{"date":"2025-02-12","open":25.28,"high":25.7,"low":25.18,"close":25.63,"volume":104419,"rsi_14":58.82,"sma_20":25.36,"sma_60":24.72,"sma_120":22.66},{"date":"2025-02-13","open":25.72,"high":25.98,"low":25.47,"close":25.94,"volume":255428,"rsi_14":59.1,"sma_20":25.45,"sma_60":24.76,"sma_120":22.71},{"date":"2025-02-14","open":25.91,"high":25.96,"low":25.56,"close":25.72,"volume":119768,"rsi_14":54.46,"sma_20":25.52,"sma_60":24.81,"sma_120":22.76},{"date":"2025-02-18","open":25.84,"high":26.02,"low":25.69,"close":26.02,"volume":149179,"rsi_14":45.74,"sma_20":25.61,"sma_60":24.87,"sma_120":22.81},{"date":"2025-02-19","open":25.86,"high":25.94,"low":25.54,"close":25.66,"volume":157058,"rsi_14":46.24,"sma_20":25.65,"sma_60":24.92,"sma_120":22.86},{"date":"2025-02-20","open":25.65,"high":25.67,"low":24.98,"close":25.28,"volume":167939,"rsi_14":44.22,"sma_20":25.68,"sma_60":24.95,"sma_120":22.9},{"date":"2025-02-21","open":25.37,"high":25.38,"low":24.23,"close":24.26,"volume":410527,"rsi_14":36.21,"sma_20":25.65,"sma_60":24.96,"sma_120":22.93},{"date":"2025-02-24","open":24.29,"high":24.29,"low":23.4,"close":23.93,"volume":342391,"rsi_14":34.89,"sma_20":25.59,"sma_60":24.95,"sma_120":22.97},{"date":"2025-02-25","open":23.94,"high":23.97,"low":23.29,"close":23.67,"volume":417515,"rsi_14":27.71,"sma_20":25.51,"sma_60":24.93,"sma_120":23.0},{"date":"2025-02-26","open":23.93,"high":24.19,"low":23.8,"close":23.91,"volume":390377,"rsi_14":27.1,"sma_20":25.39,"sma_60":24.91,"sma_120":23.03},{"date":"2025-02-27","open":24.03,"high":24.07,"low":23.37,"close":23.38,"volume":190489,"rsi_14":25.05,"sma_20":25.26,"sma_60":24.89,"sma_120":23.07},{"date":"2025-02-28","open":23.19,"high":23.54,"low":23.05,"close":23.52,"volume":211325,"rsi_14":28.89,"sma_20":25.15,"sma_60":24.88,"sma_120":23.1},{"date":"2025-03-03","open":23.66,"high":23.67,"low":22.77,"close":22.91,"volume":156870,"rsi_14":19.49,"sma_20":25.02,"sma_60":24.84,"sma_120":23.13},{"date":"2025-03-04","open":22.64,"high":23.23,"low":22.28,"close":22.89,"volume":315434,"rsi_14":21.14,"sma_20":24.89,"sma_60":24.81,"sma_120":23.16},{"date":"2025-03-05","open":22.91,"high":23.42,"low":22.84,"close":23.38,"volume":210600,"rsi_14":28.41,"sma_20":24.77,"sma_60":24.78,"sma_120":23.2},{"date":"2025-03-06","open":22.98,"high":23.44,"low":22.5,"close":22.54,"volume":173490,"rsi_14":20.38,"sma_20":24.59,"sma_60":24.73,"sma_120":23.22},{"date":"2025-03-07","open":22.41,"high":22.72,"low":21.82,"close":22.58,"volume":217467,"rsi_14":21.76,"sma_20":24.42,"sma_60":24.68,"sma_120":23.25},{"date":"2025-03-10","open":22.04,"high":22.09,"low":21.35,"close":21.55,"volume":423729,"rsi_14":14.47,"sma_20":24.22,"sma_60":24.62,"sma_120":23.26},{"date":"2025-03-11","open":21.55,"high":21.87,"low":21.34,"close":21.56,"volume":293666,"rsi_14":15.49,"sma_20":24.0,"sma_60":24.56,"sma_120":23.27},{"date":"2025-03-12","open":21.96,"high":21.96,"low":21.5,"close":21.72,"volume":192402,"rsi_14":18.81,"sma_20":23.8,"sma_60":24.5,"sma_120":23.29},{"date":"2025-03-13","open":21.57,"high":21.57,"low":20.96,"close":21.07,"volume":164305,"rsi_14":20.13,"sma_20":23.57,"sma_60":24.42,"sma_120":23.3},{"date":"2025-03-14","open":21.4,"high":21.8,"low":21.39,"close":21.76,"volume":67574,"rsi_14":30.96,"sma_20":23.37,"sma_60":24.37,"sma_120":23.31},{"date":"2025-03-17","open":21.7,"high":22.29,"low":21.68,"close":22.12,"volume":91131,"rsi_14":36.64,"sma_20":23.19,"sma_60":24.31,"sma_120":23.33},{"date":"2025-03-18","open":21.96,"high":21.99,"low":21.62,"close":21.9,"volume":112769,"rsi_14":32.61,"sma_20":22.98,"sma_60":24.25,"sma_120":23.34},{"date":"2025-03-19","open":22.02,"high":22.41,"low":21.98,"close":22.2,"volume":134132,"rsi_14":39.37,"sma_20":22.81,"sma_60":24.22,"sma_120":23.35},{"date":"2025-03-20","open":21.89,"high":22.21,"low":21.84,"close":21.93,"volume":227919,"rsi_14":36.0,"sma_20":22.64,"sma_60":24.18,"sma_120":23.37},{"date":"2025-03-21","open":21.61,"high":22.02,"low":21.56,"close":22.02,"volume":219602,"rsi_14":41.38,"sma_20":22.53,"sma_60":24.14,"sma_120":23.38},{"date":"2025-03-24","open":22.37,"high":22.56,"low":22.37,"close":22.54,"volume":119005,"rsi_14":46.91,"sma_20":22.46,"sma_60":24.11,"sma_120":23.4},{"date":"2025-03-25","open":22.59,"high":22.73,"low":22.54,"close":22.59,"volume":211482,"rsi_14":42.43,"sma_20":22.4,"sma_60":24.08,"sma_120":23.41},{"date":"2025-03-26","open":22.54,"high":22.61,"low":22.07,"close":22.18,"volume":191800,"rsi_14":46.24,"sma_20":22.32,"sma_60":24.03,"sma_120":23.43},{"date":"2025-03-27","open":22.04,"high":22.12,"low":21.73,"close":21.94,"volume":74972,"rsi_14":43.59,"sma_20":22.24,"sma_60":23.99,"sma_120":23.44},{"date":"2025-03-28","open":21.75,"high":21.76,"low":21.11,"close":21.22,"volume":106769,"rsi_14":46.47,"sma_20":22.13,"sma_60":23.95,"sma_120":23.45},{"date":"2025-03-31","open":20.82,"high":21.04,"low":20.42,"close":20.99,"volume":646445,"rsi_14":44.18,"sma_20":22.03,"sma_60":23.9,"sma_120":23.46},{"date":"2025-04-01","open":20.93,"high":21.21,"low":20.72,"close":21.16,"volume":133330,"rsi_14":44.35,"sma_20":21.95,"sma_60":23.85,"sma_120":23.47},{"date":"2025-04-02","open":20.82,"high":21.66,"low":20.82,"close":21.53,"volume":98239,"rsi_14":54.96,"sma_20":21.85,"sma_60":23.8,"sma_120":23.48},{"date":"2025-04-03","open":20.47,"high":20.55,"low":19.86,"close":20.03,"volume":312566,"rsi_14":34.13,"sma_20":21.73,"sma_60":23.73,"sma_120":23.47},{"date":"2025-04-04","open":19.23,"high":19.34,"low":18.47,"close":18.85,"volume":530065,"rsi_14":23.92,"sma_20":21.54,"sma_60":23.64,"sma_120":23.45},{"date":"2025-04-07","open":18.0,"high":19.59,"low":17.73,"close":18.74,"volume":349917,"rsi_14":24.35,"sma_20":21.4,"sma_60":23.55,"sma_120":23.43},{"date":"2025-04-08","open":19.38,"high":19.53,"low":18.05,"close":18.31,"volume":798928,"rsi_14":19.08,"sma_20":21.24,"sma_60":23.46,"sma_120":23.41},{"date":"2025-04-09","open":18.22,"high":20.62,"low":18.17,"close":20.42,"volume":434499,"rsi_14":40.71,"sma_20":21.18,"sma_60":23.41,"sma_120":23.41},{"date":"2025-04-10","open":19.94,"high":19.99,"low":19.09,"close":19.58,"volume":1087258,"rsi_14":36.26,"sma_20":21.1,"sma_60":23.35,"sma_120":23.4},{"date":"2025-04-11","open":19.56,"high":19.85,"low":19.2,"close":19.8,"volume":207060,"rsi_14":34.03,"sma_20":21.0,"sma_60":23.27,"sma_120":23.39},{"date":"2025-04-14","open":20.28,"high":20.28,"low":19.7,"close":19.89,"volume":72153,"rsi_14":34.34,"sma_20":20.89,"sma_60":23.2,"sma_120":23.38},{"date":"2025-04-15","open":19.85,"high":20.15,"low":19.85,"close":20.0,"volume":59644,"rsi_14":36.9,"sma_20":20.8,"sma_60":23.13,"sma_120":23.37},{"date":"2025-04-16","open":19.74,"high":20.04,"low":19.42,"close":19.68,"volume":45925,"rsi_14":36.55,"sma_20":20.67,"sma_60":23.04,"sma_120":23.36},{"date":"2025-04-17","open":19.83,"high":19.83,"low":19.46,"close":19.59,"volume":109131,"rsi_14":39.51,"sma_20":20.55,"sma_60":22.96,"sma_120":23.35},{"date":"2025-04-21","open":19.33,"high":19.35,"low":18.79,"close":18.95,"volume":76311,"rsi_14":37.53,"sma_20":20.4,"sma_60":22.86,"sma_120":23.34},{"date":"2025-04-22","open":19.25,"high":19.63,"low":19.19,"close":19.47,"volume":60752,"rsi_14":40.09,"sma_20":20.25,"sma_60":22.77,"sma_120":23.33},{"date":"2025-04-23","open":20.24,"high":20.74,"low":20.05,"close":20.14,"volume":620823,"rsi_14":42.13,"sma_20":20.12,"sma_60":22.68,"sma_120":23.33},{"date":"2025-04-24","open":20.3,"high":21.13,"low":20.3,"close":21.08,"volume":330543,"rsi_14":56.35,"sma_20":20.07,"sma_60":22.59,"sma_120":23.33},{"date":"2025-04-25","open":21.01,"high":21.36,"low":21.01,"close":21.35,"volume":53808,"rsi_14":66.98,"sma_20":20.04,"sma_60":22.52,"sma_120":23.33},{"date":"2025-04-28","open":21.37,"high":21.49,"low":21.11,"close":21.36,"volume":99168,"rsi_14":68.04,"sma_20":20.05,"sma_60":22.44,"sma_120":23.33},{"date":"2025-04-29","open":21.25,"high":21.66,"low":21.25,"close":21.61,"volume":64995,"rsi_14":73.31,"sma_20":20.08,"sma_60":22.38,"sma_120":23.34},{"date":"2025-04-30","open":21.22,"high":21.61,"low":21.06,"close":21.57,"volume":42270,"rsi_14":61.48,"sma_20":20.1,"sma_60":22.31,"sma_120":23.34},{"date":"2025-05-01","open":21.94,"high":22.05,"low":21.71,"close":21.75,"volume":124317,"rsi_14":74.94,"sma_20":20.11,"sma_60":22.24,"sma_120":23.34},{"date":"2025-05-02","open":22.14,"high":22.15,"low":21.89,"close":21.99,"volume":157425,"rsi_14":75.06,"sma_20":20.21,"sma_60":22.18,"sma_120":23.34},{"date":"2025-05-05","open":21.8,"high":22.28,"low":21.8,"close":22.08,"volume":41094,"rsi_14":75.06,"sma_20":20.37,"sma_60":22.11,"sma_120":23.33},{"date":"2025-05-06","open":21.74,"high":22.01,"low":21.65,"close":21.73,"volume":178964,"rsi_14":68.76,"sma_20":20.52,"sma_60":22.05,"sma_120":23.32},{"date":"2025-05-07","open":21.74,"high":21.91,"low":21.66,"close":21.85,"volume":25454,"rsi_14":74.6,"sma_20":20.69,"sma_60":21.98,"sma_120":23.31},{"date":"2025-05-08","open":22.03,"high":22.56,"low":22.01,"close":22.38,"volume":63782,"rsi_14":78.76,"sma_20":20.79,"sma_60":21.92,"sma_120":23.3},{"date":"2025-05-09","open":22.38,"high":22.43,"low":21.99,"close":22.11,"volume":132198,"rsi_14":85.27,"sma_20":20.92,"sma_60":21.86,"sma_120":23.29},{"date":"2025-05-12","open":22.89,"high":23.25,"low":22.75,"close":23.17,"volume":135964,"rsi_14":86.85,"sma_20":21.09,"sma_60":21.82,"sma_120":23.29},{"date":"2025-05-13","open":23.2,"high":23.48,"low":23.15,"close":23.33,"volume":68507,"rsi_14":85.37,"sma_20":21.26,"sma_60":21.78,"sma_120":23.3},{"date":"2025-05-14","open":23.35,"high":23.5,"low":23.26,"close":23.33,"volume":28405,"rsi_14":81.51,"sma_20":21.43,"sma_60":21.73,"sma_120":23.3},{"date":"2025-05-15","open":23.16,"high":23.26,"low":22.94,"close":23.2,"volume":716931,"rsi_14":76.97,"sma_20":21.6,"sma_60":21.69,"sma_120":23.31},{"date":"2025-05-16","open":23.19,"high":23.4,"low":23.17,"close":23.37,"volume":44305,"rsi_14":77.99,"sma_20":21.79,"sma_60":21.66,"sma_120":23.31},{"date":"2025-05-19","open":23.04,"high":23.19,"low":23.0,"close":23.14,"volume":70262,"rsi_14":71.43,"sma_20":22.0,"sma_60":21.64,"sma_120":23.3},{"date":"2025-05-20","open":23.1,"high":23.15,"low":22.97,"close":23.09,"volume":68543,"rsi_14":71.23,"sma_20":22.18,"sma_60":21.63,"sma_120":23.29},{"date":"2025-05-21","open":22.83,"high":23.0,"low":22.45,"close":22.52,"volume":55719,"rsi_14":59.7,"sma_20":22.3,"sma_60":21.61,"sma_120":23.27},{"date":"2025-05-22","open":22.52,"high":22.9,"low":22.49,"close":22.75,"volume":75248,"rsi_14":59.6,"sma_20":22.38,"sma_60":21.59,"sma_120":23.25},{"date":"2025-05-23","open":22.29,"high":22.54,"low":22.28,"close":22.32,"volume":141795,"rsi_14":52.79,"sma_20":22.43,"sma_60":21.57,"sma_120":23.23},{"date":"2025-05-27","open":22.66,"high":22.84,"low":22.54,"close":22.76,"volume":84028,"rsi_14":61.73,"sma_20":22.5,"sma_60":21.56,"sma_120":23.22},{"date":"2025-05-28","open":22.82,"high":22.97,"low":22.7,"close":22.72,"volume":68618,"rsi_14":60.09,"sma_20":22.56,"sma_60":21.56,"sma_120":23.2},{"date":"2025-05-29","open":22.95,"high":23.03,"low":22.62,"close":22.76,"volume":59002,"rsi_14":54.97,"sma_20":22.62,"sma_60":21.55,"sma_120":23.18},{"date":"2025-05-30","open":22.74,"high":22.93,"low":22.59,"close":22.9,"volume":93491,"rsi_14":60.7,"sma_20":22.68,"sma_60":21.55,"sma_120":23.16},{"date":"2025-06-02","open":22.8,"high":23.03,"low":22.6,"close":22.98,"volume":96323,"rsi_14":46.49,"sma_20":22.72,"sma_60":21.55,"sma_120":23.14},{"date":"2025-06-03","open":23.0,"high":23.24,"low":22.85,"close":23.22,"volume":61183,"rsi_14":48.03,"sma_20":22.78,"sma_60":21.56,"sma_120":23.12},{"date":"2025-06-04","open":23.27,"high":23.42,"low":23.24,"close":23.37,"volume":106500,"rsi_14":50.68,"sma_20":22.86,"sma_60":21.59,"sma_120":23.11},{"date":"2025-06-05","open":23.45,"high":23.62,"low":23.23,"close":23.35,"volume":85528,"rsi_14":52.65,"sma_20":22.94,"sma_60":21.62,"sma_120":23.09},{"date":"2025-06-06","open":23.58,"high":23.6,"low":23.4,"close":23.55,"volume":147356,"rsi_14":53.15,"sma_20":23.0,"sma_60":21.65,"sma_120":23.08},{"date":"2025-06-09","open":23.59,"high":23.66,"low":23.5,"close":23.55,"volume":88651,"rsi_14":57.79,"sma_20":23.07,"sma_60":21.7,"sma_120":23.06},{"date":"2025-06-10","open":23.6,"high":23.6,"low":23.34,"close":23.43,"volume":124953,"rsi_14":56.3,"sma_20":23.08,"sma_60":21.72,"sma_120":23.05},{"date":"2025-06-11","open":23.44,"high":23.48,"low":23.16,"close":23.18,"volume":130246,"rsi_14":63.87,"sma_20":23.07,"sma_60":21.74,"sma_120":23.03},{"date":"2025-06-12","open":23.11,"high":23.23,"low":23.0,"close":23.06,"volume":431909,"rsi_14":56.83,"sma_20":23.06,"sma_60":21.76,"sma_120":23.01},{"date":"2025-06-13","open":22.69,"high":22.88,"low":22.49,"close":22.55,"volume":183744,"rsi_14":54.89,"sma_20":23.03,"sma_60":21.77,"sma_120":22.99},{"date":"2025-06-16","open":22.77,"high":23.01,"low":22.75,"close":22.99,"volume":155178,"rsi_14":54.89,"sma_20":23.01,"sma_60":21.78,"sma_120":22.98},{"date":"2025-06-17","open":22.85,"high":23.03,"low":22.82,"close":22.88,"volume":49068,"rsi_14":53.31,"sma_20":23.0,"sma_60":21.8,"sma_120":22.97},{"date":"2025-06-18","open":22.89,"high":22.9,"low":22.63,"close":22.7,"volume":54696,"rsi_14":48.83,"sma_20":22.98,"sma_60":21.8,"sma_120":22.96},{"date":"2025-06-20","open":22.79,"high":22.85,"low":22.43,"close":22.54,"volume":84606,"rsi_14":43.02,"sma_20":22.98,"sma_60":21.8,"sma_120":22.94},{"date":"2025-06-23","open":22.43,"high":22.72,"low":22.24,"close":22.72,"volume":107586,"rsi_14":45.15,"sma_20":22.98,"sma_60":21.81,"sma_120":22.92},{"date":"2025-06-24","open":23.0,"high":23.17,"low":22.89,"close":23.1,"volume":50379,"rsi_14":47.87,"sma_20":23.02,"sma_60":21.83,"sma_120":22.91},{"date":"2025-06-25","open":23.2,"high":23.23,"low":22.84,"close":22.87,"volume":91746,"rsi_14":41.38,"sma_20":23.02,"sma_60":21.86,"sma_120":22.9},{"date":"2025-06-26","open":22.95,"high":23.01,"low":22.63,"close":22.98,"volume":76537,"rsi_14":43.81,"sma_20":23.03,"sma_60":21.89,"sma_120":22.89},{"date":"2025-06-27","open":23.13,"high":23.25,"low":22.93,"close":23.13,"volume":47696,"rsi_14":42.86,"sma_20":23.05,"sma_60":21.92,"sma_120":22.89},{"date":"2025-06-30","open":23.25,"high":23.36,"low":23.22,"close":23.33,"volume":275029,"rsi_14":46.5,"sma_20":23.07,"sma_60":21.95,"sma_120":22.88},{"date":"2025-07-01","open":23.24,"high":23.32,"low":22.89,"close":23.16,"volume":96640,"rsi_14":45.77,"sma_20":23.08,"sma_60":22.0,"sma_120":22.87},{"date":"2025-07-02","open":23.03,"high":23.19,"low":22.9,"close":23.17,"volume":372552,"rsi_14":49.83,"sma_20":23.08,"sma_60":22.08,"sma_120":22.86},{"date":"2025-07-03","open":23.26,"high":23.71,"low":23.26,"close":23.61,"volume":103402,"rsi_14":58.41,"sma_20":23.09,"sma_60":22.16,"sma_120":22.85},{"date":"2025-07-07","open":23.47,"high":23.61,"low":23.33,"close":23.47,"volume":61730,"rsi_14":65.86,"sma_20":23.1,"sma_60":22.24,"sma_120":22.85},{"date":"2025-07-08","open":23.52,"high":23.72,"low":23.47,"close":23.55,"volume":31412,"rsi_14":61.02,"sma_20":23.1,"sma_60":22.3,"sma_120":22.86},{"date":"2025-07-09","open":23.63,"high":23.66,"low":23.4,"close":23.57,"volume":29188,"rsi_14":64.08,"sma_20":23.1,"sma_60":22.36,"sma_120":22.85},{"date":"2025-07-10","open":23.55,"high":23.57,"low":23.02,"close":23.05,"volume":105123,"rsi_14":56.27,"sma_20":23.08,"sma_60":22.42,"sma_120":22.84},{"date":"2025-07-11","open":22.91,"high":23.0,"low":22.47,"close":22.5,"volume":83823,"rsi_14":49.37,"sma_20":23.05,"sma_60":22.46,"sma_120":22.83},{"date":"2025-07-14","open":22.52,"high":22.92,"low":22.49,"close":22.82,"volume":77071,"rsi_14":51.51,"sma_20":23.03,"sma_60":22.51,"sma_120":22.82},{"date":"2025-07-15","open":23.02,"high":23.03,"low":22.81,"close":22.83,"volume":38957,"rsi_14":45.42,"sma_20":23.05,"sma_60":22.56,"sma_120":22.8},{"date":"2025-07-16","open":22.87,"high":22.93,"low":22.63,"close":22.9,"volume":60838,"rsi_14":50.54,"sma_20":23.04,"sma_60":22.61,"sma_120":22.79},{"date":"2025-07-17","open":22.97,"high":23.25,"low":22.97,"close":23.22,"volume":62613,"rsi_14":54.0,"sma_20":23.06,"sma_60":22.69,"sma_120":22.77},{"date":"2025-07-18","open":23.31,"high":23.44,"low":23.25,"close":23.44,"volume":185181,"rsi_14":55.05,"sma_20":23.1,"sma_60":22.75,"sma_120":22.76},{"date":"2025-07-21","open":23.48,"high":23.65,"low":23.38,"close":23.43,"volume":94313,"rsi_14":51.74,"sma_20":23.14,"sma_60":22.81,"sma_120":22.74},{"date":"2025-07-22","open":23.51,"high":23.68,"low":23.38,"close":23.61,"volume":110894,"rsi_14":57.79,"sma_20":23.19,"sma_60":22.85,"sma_120":22.72},{"date":"2025-07-23","open":23.68,"high":23.85,"low":23.49,"close":23.8,"volume":39616,"rsi_14":60.26,"sma_20":23.22,"sma_60":22.89,"sma_120":22.7},{"date":"2025-07-24","open":23.76,"high":23.76,"low":23.47,"close":23.58,"volume":56874,"rsi_14":49.47,"sma_20":23.26,"sma_60":22.93,"sma_120":22.68},{"date":"2025-07-25","open":23.57,"high":23.69,"low":23.53,"close":23.6,"volume":51553,"rsi_14":52.38,"sma_20":23.29,"sma_60":22.96,"sma_120":22.67},{"date":"2025-07-28","open":23.64,"high":23.82,"low":23.61,"close":23.65,"volume":68433,"rsi_14":51.85,"sma_20":23.31,"sma_60":22.99,"sma_120":22.65},{"date":"2025-07-29","open":23.75,"high":23.82,"low":23.34,"close":23.45,"volume":97472,"rsi_14":47.92,"sma_20":23.32,"sma_60":23.02,"sma_120":22.63},{"date":"2025-07-30","open":23.45,"high":23.46,"low":23.05,"close":23.16,"volume":75736,"rsi_14":52.08,"sma_20":23.32,"sma_60":23.04,"sma_120":22.61},{"date":"2025-07-31","open":23.29,"high":23.31,"low":22.64,"close":22.65,"volume":120454,"rsi_14":52.87,"sma_20":23.29,"sma_60":23.05,"sma_120":22.58},{"date":"2025-08-01","open":22.35,"high":22.39,"low":21.88,"close":21.92,"volume":90533,"rsi_14":35.1,"sma_20":23.21,"sma_60":23.06,"sma_120":22.55},{"date":"2025-08-04","open":22.13,"high":22.41,"low":22.13,"close":22.32,"volume":63411,"rsi_14":42.52,"sma_20":23.15,"sma_60":23.06,"sma_120":22.52},{"date":"2025-08-05","open":22.5,"high":22.55,"low":22.25,"close":22.3,"volume":80881,"rsi_14":41.07,"sma_20":23.09,"sma_60":23.06,"sma_120":22.49},{"date":"2025-08-06","open":22.67,"high":22.81,"low":22.62,"close":22.79,"volume":68293,"rsi_14":43.91,"sma_20":23.05,"sma_60":23.07,"sma_120":22.47},{"date":"2025-08-07","open":23.07,"high":23.13,"low":22.13,"close":22.42,"volume":117765,"rsi_14":36.14,"sma_20":23.02,"sma_60":23.06,"sma_120":22.44},{"date":"2025-08-08","open":22.3,"high":22.3,"low":21.76,"close":21.79,"volume":128115,"rsi_14":30.93,"sma_20":22.98,"sma_60":23.04,"sma_120":22.41},{"date":"2025-08-11","open":21.56,"high":21.73,"low":21.16,"close":21.23,"volume":256517,"rsi_14":24.57,"sma_20":22.9,"sma_60":23.0,"sma_120":22.37},{"date":"2025-08-12","open":21.2,"high":21.39,"low":21.05,"close":21.38,"volume":216633,"rsi_14":23.92,"sma_20":22.83,"sma_60":22.97,"sma_120":22.33},{"date":"2025-08-13","open":21.47,"high":22.02,"low":21.43,"close":22.02,"volume":184939,"rsi_14":34.58,"sma_20":22.79,"sma_60":22.95,"sma_120":22.3},{"date":"2025-08-14","open":21.78,"high":21.82,"low":21.56,"close":21.59,"volume":95701,"rsi_14":31.63,"sma_20":22.71,"sma_60":22.92,"sma_120":22.28},{"date":"2025-08-15","open":21.65,"high":21.94,"low":21.65,"close":21.86,"volume":90462,"rsi_14":34.27,"sma_20":22.63,"sma_60":22.9,"sma_120":22.26},{"date":"2025-08-18","open":21.84,"high":22.11,"low":21.84,"close":22.09,"volume":72774,"rsi_14":38.11,"sma_20":22.56,"sma_60":22.89,"sma_120":22.25},{"date":"2025-08-19","open":22.13,"high":22.26,"low":21.89,"close":21.96,"volume":86072,"rsi_14":39.21,"sma_20":22.48,"sma_60":22.88,"sma_120":22.24},{"date":"2025-08-20","open":21.95,"high":21.95,"low":21.63,"close":21.82,"volume":60906,"rsi_14":42.0,"sma_20":22.38,"sma_60":22.87,"sma_120":22.22},{"date":"2025-08-21","open":21.68,"high":21.76,"low":21.53,"close":21.74,"volume":49655,"rsi_14":48.02,"sma_20":22.29,"sma_60":22.86,"sma_120":22.21},{"date":"2025-08-22","open":21.81,"high":22.51,"low":21.81,"close":22.5,"volume":80607,"rsi_14":51.84,"sma_20":22.23,"sma_60":22.85,"sma_120":22.2},{"date":"2025-08-25","open":22.44,"high":22.51,"low":22.2,"close":22.21,"volume":99575,"rsi_14":49.13,"sma_20":22.16,"sma_60":22.84,"sma_120":22.2},{"date":"2025-08-26","open":22.2,"high":22.34,"low":21.98,"close":21.99,"volume":41471,"rsi_14":41.84,"sma_20":22.09,"sma_60":22.83,"sma_120":22.19},{"date":"2025-08-27","open":22.1,"high":22.46,"low":22.1,"close":22.43,"volume":106410,"rsi_14":50.1,"sma_20":22.05,"sma_60":22.82,"sma_120":22.19},{"date":"2025-08-28","open":22.59,"high":22.97,"low":22.59,"close":22.9,"volume":148397,"rsi_14":61.54,"sma_20":22.06,"sma_60":22.81,"sma_120":22.19},{"date":"2025-08-29","open":22.88,"high":23.04,"low":22.81,"close":22.92,"volume":48993,"rsi_14":69.79,"sma_20":22.11,"sma_60":22.81,"sma_120":22.2},{"date":"2025-09-02","open":22.48,"high":22.59,"low":22.19,"close":22.43,"volume":292578,"rsi_14":61.39,"sma_20":22.12,"sma_60":22.79,"sma_120":22.21},{"date":"2025-09-03","open":22.49,"high":22.62,"low":22.3,"close":22.59,"volume":82439,"rsi_14":56.9,"sma_20":22.13,"sma_60":22.77,"sma_120":22.21},{"date":"2025-09-04","open":22.4,"high":22.55,"low":22.1,"close":22.5,"volume":87593,"rsi_14":62.01,"sma_20":22.12,"sma_60":22.76,"sma_120":22.23},{"date":"2025-09-05","open":22.67,"high":23.05,"low":22.67,"close":22.84,"volume":43507,"rsi_14":62.69,"sma_20":22.14,"sma_60":22.75,"sma_120":22.24},{"date":"2025-09-08","open":22.87,"high":23.09,"low":22.8,"close":23.03,"volume":49317,"rsi_14":62.3,"sma_20":22.2,"sma_60":22.74,"sma_120":22.24},{"date":"2025-09-09","open":23.05,"high":23.18,"low":22.94,"close":23.15,"volume":283274,"rsi_14":65.62,"sma_20":22.3,"sma_60":22.75,"sma_120":22.25},{"date":"2025-09-10","open":23.28,"high":23.41,"low":22.87,"close":22.94,"volume":249516,"rsi_14":64.43,"sma_20":22.38,"sma_60":22.75,"sma_120":22.26},{"date":"2025-09-11","open":23.01,"high":23.41,"low":23.01,"close":23.4,"volume":82181,"rsi_14":69.48,"sma_20":22.44,"sma_60":22.76,"sma_120":22.27},{"date":"2025-09-12","open":23.36,"high":23.38,"low":23.11,"close":23.12,"volume":125960,"rsi_14":58.2,"sma_20":22.52,"sma_60":22.76,"sma_120":22.28},{"date":"2025-09-15","open":23.26,"high":23.51,"low":23.26,"close":23.43,"volume":56696,"rsi_14":66.05,"sma_20":22.6,"sma_60":22.78,"sma_120":22.29},{"date":"2025-09-16","open":23.46,"high":23.46,"low":23.1,"close":23.34,"volume":255918,"rsi_14":68.39,"sma_20":22.66,"sma_60":22.79,"sma_120":22.29},{"date":"2025-09-17","open":23.47,"high":23.79,"low":23.32,"close":23.53,"volume":138684,"rsi_14":66.08,"sma_20":22.74,"sma_60":22.8,"sma_120":22.31},{"date":"2025-09-18","open":23.7,"high":23.92,"low":23.69,"close":23.84,"volume":163452,"rsi_14":64.42,"sma_20":22.84,"sma_60":22.81,"sma_120":22.32},{"date":"2025-09-19","open":23.83,"high":23.84,"low":23.67,"close":23.74,"volume":116292,"rsi_14":62.28,"sma_20":22.94,"sma_60":22.83,"sma_120":22.34},{"date":"2025-09-22","open":23.67,"high":24.01,"low":23.54,"close":23.98,"volume":69593,"rsi_14":75.08,"sma_20":23.02,"sma_60":22.85,"sma_120":22.37},{"date":"2025-09-23","open":24.0,"high":24.03,"low":23.56,"close":23.59,"volume":233220,"rsi_14":65.06,"sma_20":23.08,"sma_60":22.85,"sma_120":22.39},{"date":"2025-09-24","open":23.72,"high":23.88,"low":23.52,"close":23.61,"volume":63649,"rsi_14":67.08,"sma_20":23.17,"sma_60":22.86,"sma_120":22.41},{"date":"2025-09-25","open":23.37,"high":23.52,"low":23.2,"close":23.39,"volume":324979,"rsi_14":58.79,"sma_20":23.21,"sma_60":22.86,"sma_120":22.43},{"date":"2025-09-26","open":23.44,"high":23.59,"low":23.33,"close":23.54,"volume":185194,"rsi_14":58.25,"sma_20":23.25,"sma_60":22.87,"sma_120":22.47},{"date":"2025-09-29","open":23.71,"high":23.75,"low":23.57,"close":23.69,"volume":213839,"rsi_14":58.65,"sma_20":23.28,"sma_60":22.87,"sma_120":22.51},{"date":"2025-09-30","open":23.66,"high":23.67,"low":23.08,"close":23.26,"volume":132606,"rsi_14":54.79,"sma_20":23.33,"sma_60":22.87,"sma_120":22.55},{"date":"2025-10-01","open":23.18,"high":23.42,"low":22.87,"close":23.04,"volume":135038,"rsi_14":44.19,"sma_20":23.35,"sma_60":22.86,"sma_120":22.58},{"date":"2025-10-02","open":23.15,"high":23.45,"low":23.14,"close":23.45,"volume":64096,"rsi_14":55.11,"sma_20":23.4,"sma_60":22.86,"sma_120":22.61},{"date":"2025-10-03","open":23.46,"high":23.64,"low":23.35,"close":23.41,"volume":139804,"rsi_14":49.66,"sma_20":23.42,"sma_60":22.86,"sma_120":22.64},{"date":"2025-10-06","open":23.59,"high":23.94,"low":23.36,"close":23.72,"volume":395909,"rsi_14":55.97,"sma_20":23.46,"sma_60":22.88,"sma_120":22.67},{"date":"2025-10-07","open":23.77,"high":23.8,"low":23.0,"close":23.21,"volume":305816,"rsi_14":45.43,"sma_20":23.46,"sma_60":22.89,"sma_120":22.7},{"date":"2025-10-08","open":23.34,"high":23.64,"low":23.3,"close":23.62,"volume":135517,"rsi_14":46.94,"sma_20":23.5,"sma_60":22.9,"sma_120":22.73},{"date":"2025-10-09","open":23.58,"high":23.71,"low":23.48,"close":23.64,"volume":135078,"rsi_14":48.58,"sma_20":23.51,"sma_60":22.91,"sma_120":22.76},{"date":"2025-10-10","open":23.71,"high":23.73,"low":22.76,"close":22.79,"volume":194903,"rsi_14":35.59,"sma_20":23.49,"sma_60":22.91,"sma_120":22.8},{"date":"2025-10-13","open":23.06,"high":23.29,"low":22.94,"close":23.23,"volume":84556,"rsi_14":45.69,"sma_20":23.48,"sma_60":22.9,"sma_120":22.83},{"date":"2025-10-14","open":22.87,"high":23.27,"low":22.71,"close":23.09,"volume":77043,"rsi_14":43.95,"sma_20":23.47,"sma_60":22.9,"sma_120":22.85},{"date":"2025-10-15","open":23.35,"high":23.4,"low":23.06,"close":23.21,"volume":41696,"rsi_14":47.86,"sma_20":23.45,"sma_60":22.89,"sma_120":22.87},{"date":"2025-10-16","open":23.44,"high":23.61,"low":22.96,"close":23.01,"volume":60074,"rsi_14":43.76,"sma_20":23.41,"sma_60":22.88,"sma_120":22.88},{"date":"2025-10-17","open":22.86,"high":23.05,"low":22.86,"close":23.01,"volume":42090,"rsi_14":41.71,"sma_20":23.37,"sma_60":22.87,"sma_120":22.9},{"date":"2025-10-20","open":23.17,"high":23.56,"low":23.17,"close":23.54,"volume":58650,"rsi_14":53.33,"sma_20":23.35,"sma_60":22.87,"sma_120":22.91},{"date":"2025-10-21","open":23.45,"high":23.89,"low":23.41,"close":23.81,"volume":70025,"rsi_14":59.06,"sma_20":23.36,"sma_60":22.87,"sma_120":22.93},{"date":"2025-10-22","open":23.7,"high":23.76,"low":23.35,"close":23.51,"volume":62799,"rsi_14":50.72,"sma_20":23.36,"sma_60":22.87,"sma_120":22.95},{"date":"2025-10-23","open":23.51,"high":23.8,"low":23.51,"close":23.78,"volume":40124,"rsi_14":54.23,"sma_20":23.38,"sma_60":22.88,"sma_120":22.96},{"date":"2025-10-24","open":24.0,"high":24.16,"low":23.96,"close":23.97,"volume":47269,"rsi_14":52.94,"sma_20":23.4,"sma_60":22.9,"sma_120":22.98},{"date":"2025-10-27","open":24.22,"high":24.28,"low":24.1,"close":24.11,"volume":83721,"rsi_14":61.6,"sma_20":23.42,"sma_60":22.94,"sma_120":23.0},{"date":"2025-10-28","open":24.11,"high":24.28,"low":24.06,"close":24.16,"volume":67550,"rsi_14":57.67,"sma_20":23.47,"sma_60":22.97,"sma_120":23.02},{"date":"2025-10-29","open":24.08,"high":24.08,"low":23.57,"close":23.67,"volume":154712,"rsi_14":50.38,"sma_20":23.5,"sma_60":22.99,"sma_120":23.03},{"date":"2025-10-30","open":23.53,"high":23.95,"low":23.51,"close":23.66,"volume":115638,"rsi_14":63.81,"sma_20":23.51,"sma_60":23.01,"sma_120":23.04},{"date":"2025-10-31","open":23.82,"high":24.2,"low":23.76,"close":24.1,"volume":98097,"rsi_14":63.81,"sma_20":23.54,"sma_60":23.04,"sma_120":23.05},{"date":"2025-11-03","open":24.17,"high":24.25,"low":23.8,"close":24.16,"volume":104546,"rsi_14":67.43,"sma_20":23.56,"sma_60":23.07,"sma_120":23.05},{"date":"2025-11-04","open":23.72,"high":23.88,"low":23.29,"close":23.34,"volume":180259,"rsi_14":51.72,"sma_20":23.57,"sma_60":23.11,"sma_120":23.05},{"date":"2025-11-05","open":23.45,"high":23.64,"low":23.43,"close":23.59,"volume":84537,"rsi_14":57.59,"sma_20":23.57,"sma_60":23.15,"sma_120":23.06},{"date":"2025-11-06","open":23.67,"high":23.79,"low":23.15,"close":23.37,"volume":244481,"rsi_14":54.46,"sma_20":23.56,"sma_60":23.17,"sma_120":23.06},{"date":"2025-11-07","open":23.25,"high":23.68,"low":23.08,"close":23.63,"volume":170210,"rsi_14":51.19,"sma_20":23.6,"sma_60":23.2,"sma_120":23.06},{"date":"2025-11-10","open":23.86,"high":24.06,"low":23.76,"close":23.98,"volume":159466,"rsi_14":52.21,"sma_20":23.63,"sma_60":23.24,"sma_120":23.07},{"date":"2025-11-11","open":23.89,"high":24.26,"low":23.88,"close":24.19,"volume":98507,"rsi_14":59.04,"sma_20":23.69,"sma_60":23.27,"sma_120":23.08},{"date":"2025-11-12","open":24.25,"high":24.32,"low":23.85,"close":23.88,"volume":85535,"rsi_14":51.32,"sma_20":23.72,"sma_60":23.31,"sma_120":23.09},{"date":"2025-11-13","open":23.74,"high":23.78,"low":23.23,"close":23.25,"volume":84577,"rsi_14":41.51,"sma_20":23.74,"sma_60":23.33,"sma_120":23.1},{"date":"2025-11-14","open":22.83,"high":23.44,"low":22.79,"close":23.24,"volume":81807,"rsi_14":39.42,"sma_20":23.75,"sma_60":23.35,"sma_120":23.1},{"date":"2025-11-17","open":23.14,"high":23.23,"low":22.56,"close":22.64,"volume":152599,"rsi_14":33.69,"sma_20":23.7,"sma_60":23.36,"sma_120":23.1},{"date":"2025-11-18","open":22.48,"high":22.64,"low":22.22,"close":22.58,"volume":125280,"rsi_14":37.12,"sma_20":23.64,"sma_60":23.36,"sma_120":23.1},{"date":"2025-11-19","open":22.45,"high":22.5,"low":22.18,"close":22.24,"volume":141869,"rsi_14":34.43,"sma_20":23.58,"sma_60":23.37,"sma_120":23.1},{"date":"2025-11-20","open":22.61,"high":22.7,"low":21.84,"close":21.89,"volume":71860,"rsi_14":25.28,"sma_20":23.48,"sma_60":23.36,"sma_120":23.09},{"date":"2025-11-21","open":21.93,"high":22.37,"low":21.68,"close":22.2,"volume":79531,"rsi_14":29.24,"sma_20":23.39,"sma_60":23.35,"sma_120":23.08},{"date":"2025-11-24","open":22.32,"high":22.52,"low":22.23,"close":22.45,"volume":73840,"rsi_14":39.28,"sma_20":23.31,"sma_60":23.34,"sma_120":23.07},{"date":"2025-11-25","open":22.47,"high":23.03,"low":22.47,"close":22.94,"volume":41991,"rsi_14":42.6,"sma_20":23.25,"sma_60":23.35,"sma_120":23.07},{"date":"2025-11-26","open":22.78,"high":22.8,"low":22.53,"close":22.56,"volume":153715,"rsi_14":41.1,"sma_20":23.19,"sma_60":23.35,"sma_120":23.06},{"date":"2025-11-28","open":22.61,"high":22.77,"low":22.61,"close":22.67,"volume":115394,"rsi_14":39.09,"sma_20":23.14,"sma_60":23.35,"sma_120":23.05},{"date":"2025-12-01","open":22.45,"high":22.7,"low":22.44,"close":22.53,"volume":241407,"rsi_14":32.7,"sma_20":23.07,"sma_60":23.34,"sma_120":23.05},{"date":"2025-12-02","open":22.68,"high":22.9,"low":22.67,"close":22.68,"volume":100799,"rsi_14":31.72,"sma_20":22.99,"sma_60":23.34,"sma_120":23.04},{"date":"2025-12-03","open":22.57,"high":23.08,"low":22.57,"close":23.08,"volume":41668,"rsi_14":40.52,"sma_20":22.98,"sma_60":23.34,"sma_120":23.04},{"date":"2025-12-04","open":23.02,"high":23.1,"low":22.87,"close":23.0,"volume":74072,"rsi_14":46.59,"sma_20":22.95,"sma_60":23.34,"sma_120":23.05},{"date":"2025-12-05","open":23.02,"high":23.26,"low":22.93,"close":23.05,"volume":83242,"rsi_14":47.44,"sma_20":22.93,"sma_60":23.33,"sma_120":23.05},{"date":"2025-12-08","open":23.16,"high":23.25,"low":23.05,"close":23.15,"volume":48172,"rsi_14":57.94,"sma_20":22.91,"sma_60":23.33,"sma_120":23.05},{"date":"2025-12-09","open":23.09,"high":23.38,"low":23.08,"close":23.27,"volume":88699,"rsi_14":60.55,"sma_20":22.87,"sma_60":23.33,"sma_120":23.05},{"date":"2025-12-10","open":23.19,"high":23.43,"low":23.08,"close":23.27,"volume":139823,"rsi_14":67.58,"sma_20":22.83,"sma_60":23.33,"sma_120":23.06},{"date":"2025-12-11","open":23.15,"high":23.35,"low":23.13,"close":23.2,"volume":101468,"rsi_14":74.72,"sma_20":22.79,"sma_60":23.32,"sma_120":23.06},{"date":"2025-12-12","open":23.17,"high":23.25,"low":22.88,"close":22.98,"volume":152424,"rsi_14":65.23,"sma_20":22.78,"sma_60":23.31,"sma_120":23.06},{"date":"2025-12-15","open":23.02,"high":23.06,"low":22.41,"close":22.42,"volume":72594,"rsi_14":49.48,"sma_20":22.74,"sma_60":23.29,"sma_120":23.06},{"date":"2025-12-16","open":22.35,"high":22.63,"low":22.35,"close":22.61,"volume":78751,"rsi_14":43.54,"sma_20":22.74,"sma_60":23.26,"sma_120":23.05},{"date":"2025-12-17","open":22.63,"high":23.05,"low":22.57,"close":22.61,"volume":62344,"rsi_14":51.14,"sma_20":22.74,"sma_60":23.25,"sma_120":23.05},{"date":"2025-12-18","open":22.82,"high":22.99,"low":22.66,"close":22.78,"volume":115435,"rsi_14":52.44,"sma_20":22.77,"sma_60":23.23,"sma_120":23.05},{"date":"2025-12-19","open":22.8,"high":22.96,"low":22.8,"close":22.93,"volume":84121,"rsi_14":58.85,"sma_20":22.82,"sma_60":23.23,"sma_120":23.04},{"date":"2025-12-22","open":22.96,"high":23.19,"low":22.96,"close":23.12,"volume":89000,"rsi_14":59.57,"sma_20":22.86,"sma_60":23.22,"sma_120":23.04},{"date":"2025-12-23","open":23.02,"high":23.02,"low":22.74,"close":22.87,"volume":45938,"rsi_14":45.12,"sma_20":22.89,"sma_60":23.21,"sma_120":23.04},{"date":"2025-12-24","open":22.81,"high":22.89,"low":22.75,"close":22.88,"volume":20703,"rsi_14":47.07,"sma_20":22.88,"sma_60":23.2,"sma_120":23.03},{"date":"2025-12-26","open":22.82,"high":22.93,"low":22.82,"close":22.92,"volume":29691,"rsi_14":46.86,"sma_20":22.9,"sma_60":23.2,"sma_120":23.03},{"date":"2025-12-29","open":22.8,"high":22.92,"low":22.78,"close":22.86,"volume":121455,"rsi_14":42.86,"sma_20":22.91,"sma_60":23.19,"sma_120":23.02},{"date":"2025-12-30","open":22.79,"high":22.91,"low":22.79,"close":22.8,"volume":59815,"rsi_14":37.97,"sma_20":22.92,"sma_60":23.18,"sma_120":23.02},{"date":"2025-12-31","open":22.73,"high":22.73,"low":22.57,"close":22.62,"volume":34416,"rsi_14":34.88,"sma_20":22.92,"sma_60":23.16,"sma_120":23.02},{"date":"2026-01-02","open":22.74,"high":22.75,"low":21.94,"close":22.09,"volume":84874,"rsi_14":28.74,"sma_20":22.87,"sma_60":23.14,"sma_120":23.01},{"date":"2026-01-05","open":22.15,"high":22.53,"low":22.12,"close":22.37,"volume":63465,"rsi_14":38.58,"sma_20":22.84,"sma_60":23.12,"sma_120":23.01},{"date":"2026-01-06","open":22.33,"high":22.73,"low":22.27,"close":22.73,"volume":105412,"rsi_14":56.28,"sma_20":22.82,"sma_60":23.1,"sma_120":23.01},{"date":"2026-01-07","open":22.69,"high":23.03,"low":22.69,"close":22.91,"volume":55578,"rsi_14":56.13,"sma_20":22.81,"sma_60":23.11,"sma_120":23.01},{"date":"2026-01-08","open":22.79,"high":22.79,"low":22.48,"close":22.64,"volume":120026,"rsi_14":50.55,"sma_20":22.78,"sma_60":23.1,"sma_120":23.0},{"date":"2026-01-09","open":22.67,"high":22.84,"low":22.42,"close":22.58,"volume":83117,"rsi_14":46.18,"sma_20":22.75,"sma_60":23.09,"sma_120":22.99},{"date":"2026-01-12","open":22.49,"high":22.82,"low":22.47,"close":22.76,"volume":59375,"rsi_14":46.79,"sma_20":22.72,"sma_60":23.08,"sma_120":22.99},{"date":"2026-01-13","open":22.73,"high":22.79,"low":22.1,"close":22.16,"volume":136479,"rsi_14":34.31,"sma_20":22.68,"sma_60":23.07,"sma_120":22.97},{"date":"2026-01-14","open":22.01,"high":22.11,"low":21.74,"close":21.89,"volume":248190,"rsi_14":34.09,"sma_20":22.66,"sma_60":23.05,"sma_120":22.96},{"date":"2026-01-15","open":21.9,"high":21.91,"low":21.58,"close":21.63,"volume":205254,"rsi_14":31.27,"sma_20":22.61,"sma_60":23.02,"sma_120":22.94},{"date":"2026-01-16","open":21.62,"high":21.62,"low":21.32,"close":21.34,"volume":914989,"rsi_14":27.93,"sma_20":22.54,"sma_60":22.97,"sma_120":22.92},{"date":"2026-01-20","open":20.87,"high":21.08,"low":20.68,"close":20.7,"volume":131942,"rsi_14":24.04,"sma_20":22.44,"sma_60":22.93,"sma_120":22.9},{"date":"2026-01-21","open":20.84,"high":20.95,"low":20.66,"close":20.82,"volume":311487,"rsi_14":26.57,"sma_20":22.33,"sma_60":22.88,"sma_120":22.88},{"date":"2026-01-22","open":21.06,"high":21.39,"low":21.03,"close":21.38,"volume":174408,"rsi_14":36.52,"sma_20":22.25,"sma_60":22.84,"sma_120":22.87},{"date":"2026-01-23","open":21.43,"high":21.55,"low":21.39,"close":21.42,"volume":100000,"rsi_14":41.85,"sma_20":22.17,"sma_60":22.79,"sma_120":22.86},{"date":"2026-01-26","open":21.56,"high":22.09,"low":21.56,"close":21.95,"volume":138200,"rsi_14":45.18,"sma_20":22.13,"sma_60":22.75,"sma_120":22.86},{"date":"2026-01-27","open":22.2,"high":22.25,"low":21.86,"close":21.92,"volume":87700,"rsi_14":39.95,"sma_20":22.08,"sma_60":22.72,"sma_120":22.86},{"date":"2026-01-28","open":22.1,"high":22.15,"low":21.87,"close":21.87,"volume":43600,"rsi_14":36.67,"sma_20":22.03,"sma_60":22.69,"sma_120":22.85},{"date":"2026-01-29","open":21.48,"high":21.48,"low":20.7,"close":20.96,"volume":183900,"rsi_14":31.5,"sma_20":21.94,"sma_60":22.64,"sma_120":22.84},{"date":"2026-01-30","open":20.82,"high":20.9,"low":20.57,"close":20.62,"volume":135200,"rsi_14":29.67,"sma_20":21.84,"sma_60":22.58,"sma_120":22.83},{"date":"2026-02-02","open":20.57,"high":20.95,"low":20.43,"close":20.65,"volume":104600,"rsi_14":27.41,"sma_20":21.77,"sma_60":22.54,"sma_120":22.82},{"date":"2026-02-03","open":20.42,"high":20.42,"low":19.21,"close":19.49,"volume":467200,"rsi_14":24.47,"sma_20":21.62,"sma_60":22.47,"sma_120":22.81},{"date":"2026-02-04","open":19.31,"high":19.73,"low":18.95,"close":19.53,"volume":264100,"rsi_14":26.4,"sma_20":21.46,"sma_60":22.41,"sma_120":22.79},{"date":"2026-02-05","open":19.45,"high":19.64,"low":18.89,"close":18.91,"volume":277700,"rsi_14":24.63,"sma_20":21.26,"sma_60":22.33,"sma_120":22.77},{"date":"2026-02-06","open":19.13,"high":19.38,"low":18.82,"close":19.29,"volume":423600,"rsi_14":31.19,"sma_20":21.09,"sma_60":22.25,"sma_120":22.74},{"date":"2026-02-09","open":19.15,"high":19.54,"low":18.99,"close":19.44,"volume":185200,"rsi_14":37.3,"sma_20":20.94,"sma_60":22.17,"sma_120":22.72},{"date":"2026-02-10","open":19.57,"high":19.86,"low":19.46,"close":19.59,"volume":93893,"rsi_14":28.67,"sma_20":22.08,"sma_60":22.76,"sma_120":22.85},{"date":"2026-02-11","open":19.7,"high":19.7,"low":18.65,"close":18.95,"volume":339369,"rsi_14":22.51,"sma_20":21.89,"sma_60":22.67,"sma_120":22.82},{"date":"2026-02-12","open":19.16,"high":19.49,"low":18.85,"close":19.13,"volume":295107,"rsi_14":20.2,"sma_20":21.7,"sma_60":22.6,"sma_120":22.8},{"date":"2026-02-13","open":19.22,"high":19.79,"low":19.22,"close":19.62,"volume":169846,"rsi_14":24.09,"sma_20":21.54,"sma_60":22.53,"sma_120":22.77},{"date":"2026-02-17","open":19.48,"high":19.6,"low":18.92,"close":19.23,"volume":345631,"rsi_14":25.68,"sma_20":20.27,"sma_60":21.85,"sma_120":22.61},{"date":"2026-02-18","open":19.11,"high":19.44,"low":18.97,"close":19.39,"volume":173500,"rsi_14":28.01,"sma_20":20.21,"sma_60":21.8,"sma_120":22.59},{"date":"2026-02-19","open":19.29,"high":19.4,"low":19.16,"close":19.32,"volume":96800,"rsi_14":32.92,"sma_20":20.13,"sma_60":21.76,"sma_120":22.56},{"date":"2026-02-20","open":19.12,"high":19.55,"low":18.86,"close":18.93,"volume":254533,"rsi_14":32.58,"sma_20":20.01,"sma_60":21.71,"sma_120":22.53},{"date":"2026-02-23","open":18.7,"high":18.7,"low":17.95,"close":18.11,"volume":273000,"rsi_14":27.48,"sma_20":19.85,"sma_60":21.64,"sma_120":22.49},{"date":"2026-02-24","open":18.05,"high":18.78,"low":18.03,"close":18.56,"volume":232108,"rsi_14":19.57,"sma_20":21.0,"sma_60":22.28,"sma_120":22.7},{"date":"2026-02-25","open":18.57,"high":18.83,"low":18.44,"close":18.8,"volume":117785,"rsi_14":42.88,"sma_20":19.52,"sma_60":21.5,"sma_120":22.42},{"date":"2026-02-26","open":18.81,"high":19.13,"low":18.66,"close":19.01,"volume":192086,"rsi_14":27.78,"sma_20":20.63,"sma_60":22.13,"sma_120":22.65},{"date":"2026-02-27","open":18.52,"high":18.77,"low":18.3,"close":18.76,"volume":120041,"rsi_14":27.82,"sma_20":20.42,"sma_60":22.05,"sma_120":22.63},{"date":"2026-03-02","open":18.45,"high":19.02,"low":18.45,"close":18.92,"volume":153247,"rsi_14":44.35,"sma_20":19.18,"sma_60":21.31,"sma_120":22.33},{"date":"2026-03-03","open":18.5,"high":19.32,"low":18.38,"close":19.17,"volume":228408,"rsi_14":45.53,"sma_20":19.11,"sma_60":21.25,"sma_120":22.29},{"date":"2026-03-04","open":19.23,"high":19.56,"low":19.12,"close":19.46,"volume":145666,"rsi_14":38.89,"sma_20":19.9,"sma_60":21.81,"sma_120":22.56},{"date":"2026-03-05","open":19.38,"high":20.02,"low":19.38,"close":19.77,"volume":260152,"rsi_14":36.29,"sma_20":19.78,"sma_60":21.75,"sma_120":22.54},{"date":"2026-03-06","open":19.66,"high":19.92,"low":19.49,"close":19.85,"volume":378245,"rsi_14":53.13,"sma_20":19.68,"sma_60":21.69,"sma_120":22.52},{"date":"2026-03-09","open":19.61,"high":19.96,"low":19.43,"close":19.88,"volume":312618,"rsi_14":58.76,"sma_20":19.19,"sma_60":21.02,"sma_120":22.18},{"date":"2026-03-10","open":19.88,"high":19.9,"low":19.34,"close":19.71,"volume":286252,"rsi_14":54.3,"sma_20":19.21,"sma_60":20.96,"sma_120":22.15},{"date":"2026-03-11","open":19.74,"high":20.08,"low":19.65,"close":19.82,"volume":225990,"rsi_14":53.16,"sma_20":19.47,"sma_60":21.56,"sma_120":22.46},{"date":"2026-03-12","open":19.69,"high":20.06,"low":19.56,"close":19.57,"volume":230667,"rsi_14":58.84,"sma_20":19.25,"sma_60":20.85,"sma_120":22.08},{"date":"2026-03-13","open":19.7,"high":19.98,"low":19.46,"close":19.65,"volume":188567,"rsi_14":62.86,"sma_20":19.32,"sma_60":21.48,"sma_120":22.41},{"date":"2026-03-16","open":19.79,"high":19.83,"low":19.57,"close":19.57,"volume":247495,"rsi_14":70.12,"sma_20":19.32,"sma_60":21.43,"sma_120":22.38},{"date":"2026-03-17","open":19.58,"high":20.03,"low":19.58,"close":19.86,"volume":182188,"rsi_14":70.7,"sma_20":19.36,"sma_60":21.38,"sma_120":22.36},{"date":"2026-03-18","open":19.73,"high":20.24,"low":19.73,"close":19.97,"volume":366296,"rsi_14":69.51,"sma_20":19.41,"sma_60":21.33,"sma_120":22.34},{"date":"2026-03-19","open":19.72,"high":20.18,"low":19.69,"close":19.93,"volume":280031,"rsi_14":76.0,"sma_20":19.42,"sma_60":21.29,"sma_120":22.32},{"date":"2026-03-20","open":19.85,"high":19.87,"low":19.55,"close":19.66,"volume":352322,"rsi_14":65.68,"sma_20":19.44,"sma_60":21.24,"sma_120":22.29},{"date":"2026-03-23","open":19.8,"high":20.22,"low":19.78,"close":20.08,"volume":137649,"rsi_14":67.98,"sma_20":19.5,"sma_60":21.2,"sma_120":22.27},{"date":"2026-03-24","open":19.92,"high":19.92,"low":19.3,"close":19.3,"volume":217479,"rsi_14":47.35,"sma_20":19.54,"sma_60":21.13,"sma_120":22.24},{"date":"2026-03-25","open":19.53,"high":19.74,"low":19.29,"close":19.55,"volume":381953,"rsi_14":46.28,"sma_20":19.57,"sma_60":21.08,"sma_120":22.21},{"date":"2026-03-26","open":19.34,"high":19.83,"low":19.34,"close":19.48,"volume":252191,"rsi_14":43.73,"sma_20":19.6,"sma_60":21.02,"sma_120":22.18},{"date":"2026-03-27","open":19.22,"high":19.22,"low":18.73,"close":18.8,"volume":163441,"rsi_14":35.0,"sma_20":19.6,"sma_60":20.95,"sma_120":22.14},{"date":"2026-03-30","open":18.92,"high":19.2,"low":18.68,"close":18.85,"volume":162362,"rsi_14":37.64,"sma_20":19.6,"sma_60":20.87,"sma_120":22.1},{"date":"2026-03-31","open":19.05,"high":19.54,"low":18.91,"close":19.5,"volume":207548,"rsi_14":46.02,"sma_20":19.61,"sma_60":20.81,"sma_120":22.07},{"date":"2026-04-01","open":19.68,"high":19.87,"low":19.25,"close":19.74,"volume":180147,"rsi_14":52.12,"sma_20":19.63,"sma_60":20.75,"sma_120":22.04},{"date":"2026-04-02","open":19.4,"high":20.0,"low":19.37,"close":19.89,"volume":128429,"rsi_14":52.94,"sma_20":19.63,"sma_60":20.7,"sma_120":22.0},{"date":"2026-04-06","open":19.88,"high":19.94,"low":19.65,"close":19.76,"volume":161042,"rsi_14":52.3,"sma_20":19.63,"sma_60":20.66,"sma_120":21.97},{"date":"2026-04-07","open":19.62,"high":19.92,"low":19.4,"close":19.58,"volume":167963,"rsi_14":46.52,"sma_20":19.61,"sma_60":20.6,"sma_120":21.93},{"date":"2026-04-08","open":20.31,"high":20.34,"low":19.47,"close":19.51,"volume":188859,"rsi_14":44.22,"sma_20":19.6,"sma_60":20.55,"sma_120":21.9},{"date":"2026-04-09","open":19.4,"high":19.4,"low":18.44,"close":18.71,"volume":229814,"rsi_14":37.13,"sma_20":19.55,"sma_60":20.49,"sma_120":21.86},{"date":"2026-04-10","open":18.69,"high":18.73,"low":17.52,"close":17.6,"volume":317024,"rsi_14":31.54,"sma_20":19.45,"sma_60":20.4,"sma_120":21.81},{"date":"2026-04-13","open":17.69,"high":18.4,"low":17.65,"close":18.37,"volume":279528,"rsi_14":35.58,"sma_20":19.39,"sma_60":20.32,"sma_120":21.77},{"date":"2026-04-14","open":18.6,"high":18.73,"low":18.12,"close":18.18,"volume":261847,"rsi_14":39.51,"sma_20":19.32,"sma_60":20.24,"sma_120":21.72},{"date":"2026-04-15","open":18.4,"high":19.09,"low":18.35,"close":19.08,"volume":223833,"rsi_14":46.08,"sma_20":19.28,"sma_60":20.18,"sma_120":21.69},{"date":"2026-04-16","open":19.38,"high":19.68,"low":19.21,"close":19.61,"volume":691538,"rsi_14":51.01,"sma_20":19.26,"sma_60":20.12,"sma_120":21.66},{"date":"2026-04-17","open":19.91,"high":20.03,"low":19.56,"close":19.7,"volume":216811,"rsi_14":57.68,"sma_20":19.25,"sma_60":20.07,"sma_120":21.63},{"date":"2026-04-20","open":19.61,"high":20.05,"low":19.58,"close":20.05,"volume":180622,"rsi_14":59.74,"sma_20":19.27,"sma_60":20.02,"sma_120":21.6},{"date":"2026-04-21","open":20.16,"high":20.68,"low":20.04,"close":20.17,"volume":536271,"rsi_14":55.95,"sma_20":19.27,"sma_60":19.98,"sma_120":21.57},{"date":"2026-04-22","open":20.43,"high":20.58,"low":20.15,"close":20.39,"volume":738097,"rsi_14":55.79,"sma_20":19.33,"sma_60":19.95,"sma_120":21.55},{"date":"2026-04-23","open":19.82,"high":19.82,"low":19.2,"close":19.49,"volume":266042,"rsi_14":46.86,"sma_20":19.32,"sma_60":19.91,"sma_120":21.51},{"date":"2026-04-24","open":19.6,"high":19.78,"low":19.43,"close":19.72,"volume":202820,"rsi_14":49.69,"sma_20":19.34,"sma_60":19.85,"sma_120":21.48},{"date":"2026-04-27","open":19.7,"high":19.93,"low":19.51,"close":19.88,"volume":370532,"rsi_14":52.33,"sma_20":19.39,"sma_60":19.8,"sma_120":21.46},{"date":"2026-04-28","open":19.9,"high":20.07,"low":19.7,"close":19.78,"volume":401349,"rsi_14":52.09,"sma_20":19.44,"sma_60":19.76,"sma_120":21.43},{"date":"2026-04-29","open":19.64,"high":19.97,"low":19.5,"close":19.93,"volume":246409,"rsi_14":60.48,"sma_20":19.46,"sma_60":19.71,"sma_120":21.4},{"date":"2026-04-30","open":19.93,"high":20.0,"low":19.52,"close":19.97,"volume":174951,"rsi_14":74.95,"sma_20":19.47,"sma_60":19.67,"sma_120":21.37},{"date":"2026-05-01","open":20.62,"high":21.11,"low":20.47,"close":21.05,"volume":433971,"rsi_14":76.48,"sma_20":19.53,"sma_60":19.65,"sma_120":21.36},{"date":"2026-05-04","open":21.11,"high":21.68,"low":21.11,"close":21.49,"volume":258083,"rsi_14":81.17,"sma_20":19.61,"sma_60":19.64,"sma_120":21.34},{"date":"2026-05-05","open":21.91,"high":22.49,"low":21.84,"close":22.47,"volume":301168,"rsi_14":81.45,"sma_20":19.76,"sma_60":19.65,"sma_120":21.34},{"date":"2026-05-06","open":22.32,"high":22.34,"low":21.84,"close":22.33,"volume":311433,"rsi_14":77.2,"sma_20":19.9,"sma_60":19.67,"sma_120":21.32},{"date":"2026-05-07","open":22.28,"high":22.4,"low":22.02,"close":22.24,"volume":469006,"rsi_14":75.4,"sma_20":20.07,"sma_60":19.7,"sma_120":21.31},{"date":"2026-05-08","open":22.48,"high":22.99,"low":22.18,"close":22.95,"volume":284601,"rsi_14":77.05,"sma_20":20.34,"sma_60":19.73,"sma_120":21.31},{"date":"2026-05-11","open":22.75,"high":23.1,"low":22.33,"close":22.48,"volume":466160,"rsi_14":70.23,"sma_20":20.55,"sma_60":19.75,"sma_120":21.29},{"date":"2026-05-12","open":22.47,"high":22.5,"low":21.86,"close":21.97,"volume":129225,"rsi_14":63.17,"sma_20":20.74,"sma_60":19.79,"sma_120":21.28},{"date":"2026-05-13","open":21.82,"high":21.98,"low":21.47,"close":21.84,"volume":138107,"rsi_14":72.47,"sma_20":20.88,"sma_60":19.84,"sma_120":21.26},{"date":"2026-05-14","open":21.8,"high":21.99,"low":21.4,"close":21.83,"volume":157359,"rsi_14":71.06,"sma_20":20.99,"sma_60":19.88,"sma_120":21.24},{"date":"2026-05-15","open":21.71,"high":22.39,"low":21.68,"close":22.17,"volume":147709,"rsi_14":72.06,"sma_20":21.11,"sma_60":19.93,"sma_120":21.23},{"date":"2026-05-18","open":22.11,"high":22.71,"low":22.09,"close":22.67,"volume":360980,"rsi_14":75.85,"sma_20":21.24,"sma_60":19.98,"sma_120":21.22},{"date":"2026-05-19","open":22.91,"high":23.23,"low":22.5,"close":22.62,"volume":250946,"rsi_14":74.5,"sma_20":21.36,"sma_60":20.05,"sma_120":21.2},{"date":"2026-05-20","open":22.36,"high":22.75,"low":22.12,"close":22.75,"volume":246686,"rsi_14":74.91,"sma_20":21.48,"sma_60":20.11,"sma_120":21.2},{"date":"2026-05-21","open":22.44,"high":22.59,"low":22.23,"close":22.5,"volume":119547,"rsi_14":65.26,"sma_20":21.63,"sma_60":20.18,"sma_120":20.84},{"date":"2026-05-22","open":22.73,"high":23.23,"low":22.73,"close":22.87,"volume":147204,"rsi_14":64.74,"sma_20":21.79,"sma_60":20.24,"sma_120":21.19},{"date":"2026-05-26","open":22.87,"high":23.07,"low":22.5,"close":22.92,"volume":102872,"rsi_14":56.0,"sma_20":21.94,"sma_60":20.31,"sma_120":21.18},{"date":"2026-05-27","open":22.41,"high":22.73,"low":22.11,"close":22.26,"volume":118754,"rsi_14":49.18,"sma_20":22.07,"sma_60":20.37,"sma_120":21.17},{"date":"2026-05-28","open":22.85,"high":23.22,"low":22.58,"close":23.0,"volume":200467,"rsi_14":57.72,"sma_20":22.22,"sma_60":20.43,"sma_120":21.16},{"date":"2026-05-29","open":23.36,"high":24.32,"low":23.27,"close":24.27,"volume":271855,"rsi_14":62.04,"sma_20":22.43,"sma_60":20.51,"sma_120":21.16},{"date":"2026-06-01","open":24.89,"high":26.44,"low":24.81,"close":26.38,"volume":640540,"rsi_14":77.39,"sma_20":22.7,"sma_60":20.62,"sma_120":21.18},{"date":"2026-06-02","open":25.51,"high":25.75,"low":25.0,"close":25.64,"volume":506663,"rsi_14":74.97,"sma_20":22.91,"sma_60":20.72,"sma_120":21.2},{"date":"2026-06-03","open":25.43,"high":25.43,"low":24.49,"close":24.69,"volume":188749,"rsi_14":67.44,"sma_20":23.02,"sma_60":20.8,"sma_120":21.22},{"date":"2026-06-04","open":24.82,"high":25.22,"low":24.53,"close":24.8,"volume":365482,"rsi_14":67.96,"sma_20":23.14,"sma_60":20.88,"sma_120":21.24},{"date":"2026-06-05","open":24.58,"high":24.65,"low":23.73,"close":23.88,"volume":395439,"rsi_14":59.66,"sma_20":23.22,"sma_60":20.95,"sma_120":21.25},{"date":"2026-06-08","open":23.9,"high":23.97,"low":23.53,"close":23.6,"volume":224037,"rsi_14":55.39,"sma_20":23.26,"sma_60":21.02,"sma_120":21.27},{"date":"2026-06-09","open":23.53,"high":23.76,"low":22.44,"close":23.2,"volume":200212,"rsi_14":53.23,"sma_20":23.29,"sma_60":21.08,"sma_120":21.28},{"date":"2026-06-10","open":22.83,"high":23.46,"low":22.83,"close":22.87,"volume":275137,"rsi_14":50.65,"sma_20":23.34,"sma_60":21.13,"sma_120":21.28},{"date":"2026-06-11","open":22.59,"high":22.86,"low":22.26,"close":22.75,"volume":202026,"rsi_14":51.38,"sma_20":23.38,"sma_60":21.18,"sma_120":21.28},{"date":"2026-06-12","open":22.75,"high":22.9,"low":22.25,"close":22.7,"volume":234120,"rsi_14":49.03,"sma_20":23.43,"sma_60":21.22,"sma_120":21.28},{"date":"2026-06-15","open":23.0,"high":23.38,"low":22.86,"close":22.99,"volume":228957,"rsi_14":50.39,"sma_20":23.47,"sma_60":21.28,"sma_120":21.28},{"date":"2026-06-16","open":22.9,"high":23.14,"low":22.58,"close":22.64,"volume":260367,"rsi_14":52.19,"sma_20":23.47,"sma_60":21.32,"sma_120":21.28},{"date":"2026-06-17","open":22.58,"high":22.78,"low":21.95,"close":21.98,"volume":333044,"rsi_14":44.06,"sma_20":23.43,"sma_60":21.36,"sma_120":21.28},{"date":"2026-06-18","open":21.95,"high":21.95,"low":21.35,"close":21.75,"volume":136742,"rsi_14":33.29,"sma_20":23.38,"sma_60":21.4,"sma_120":21.27},{"date":"2026-06-22","open":21.5,"high":22.3,"low":21.05,"close":21.41,"volume":612860,"rsi_14":6.93,"sma_20":23.33,"sma_60":21.43,"sma_120":21.25},{"date":"2026-06-23","open":21.34,"high":21.79,"low":21.3,"close":21.5,"volume":444356,"rsi_14":9.57,"sma_20":23.26,"sma_60":21.46,"sma_120":21.24},{"date":"2026-06-24","open":21.41,"high":21.82,"low":21.41,"close":21.55,"volume":185464,"rsi_14":12.8,"sma_20":23.19,"sma_60":21.51,"sma_120":21.23},{"date":"2026-06-25","open":21.38,"high":21.48,"low":21.06,"close":21.12,"volume":90972,"rsi_14":9.47,"sma_20":23.14,"sma_60":21.55,"sma_120":21.21},{"date":"2026-06-26","open":21.22,"high":22.18,"low":21.22,"close":22.14,"volume":394294,"rsi_14":31.25,"sma_20":23.09,"sma_60":21.59,"sma_120":21.2},{"date":"2026-06-29","open":22.47,"high":22.8,"low":22.37,"close":22.48,"volume":298326,"rsi_14":38.09,"sma_20":23.0,"sma_60":21.64,"sma_120":21.19},{"date":"2026-06-30","open":22.35,"high":22.79,"low":22.28,"close":22.74,"volume":247793,"rsi_14":44.96,"sma_20":22.82,"sma_60":21.68,"sma_120":21.19},{"date":"2026-07-01","open":23.06,"high":23.59,"low":23.03,"close":23.33,"volume":623706,"rsi_14":54.77,"sma_20":22.71,"sma_60":21.74,"sma_120":21.2},{"date":"2026-07-02","open":23.19,"high":23.51,"low":23.01,"close":23.22,"volume":177556,"rsi_14":54.89,"sma_20":22.63,"sma_60":21.8,"sma_120":21.2},{"date":"2026-07-06","open":22.96,"high":23.62,"low":22.9,"close":23.43,"volume":216266,"rsi_14":57.34,"sma_20":22.56,"sma_60":21.87,"sma_120":21.21},{"date":"2026-07-07","open":23.9,"high":24.32,"low":23.67,"close":23.82,"volume":341354,"rsi_14":58.19,"sma_20":22.56,"sma_60":21.95,"sma_120":21.22},{"date":"2026-07-08","open":23.54,"high":23.83,"low":23.32,"close":23.75,"volume":612007,"rsi_14":61.59,"sma_20":22.57,"sma_60":22.06,"sma_120":21.23},{"date":"2026-07-09","open":23.21,"high":24.14,"low":23.2,"close":24.11,"volume":263568,"rsi_14":73.72,"sma_20":22.61,"sma_60":22.15,"sma_120":21.23},{"date":"2026-07-10","open":24.41,"high":24.52,"low":23.7,"close":23.75,"volume":320792,"rsi_14":71.72,"sma_20":22.66,"sma_60":22.24,"sma_120":21.24},{"date":"2026-07-13","open":23.8,"high":24.36,"low":23.75,"close":24.11,"volume":181908,"rsi_14":79.16,"sma_20":22.73,"sma_60":22.33,"sma_120":21.25},{"date":"2026-07-14","open":23.42,"high":24.44,"low":23.37,"close":24.26,"volume":295946,"rsi_14":79.42,"sma_20":22.8,"sma_60":22.41,"sma_120":21.26},{"date":"2026-07-15","open":24.56,"high":24.7,"low":23.96,"close":24.11,"volume":280908,"rsi_14":76.72,"sma_20":22.86,"sma_60":22.48,"sma_120":21.27},{"date":"2026-07-16","open":24.22,"high":24.48,"low":23.78,"close":24.23,"volume":316640,"rsi_14":84.71,"sma_20":22.94,"sma_60":22.55,"sma_120":21.29},{"date":"2026-07-17","open":23.79,"high":24.29,"low":23.77,"close":24.14,"volume":224226,"rsi_14":78.17,"sma_20":23.05,"sma_60":22.62,"sma_120":21.3},{"date":"2026-07-20","open":23.91,"high":24.58,"low":23.88,"close":24.3,"volume":251111,"rsi_14":77.0,"sma_20":23.18,"sma_60":22.68,"sma_120":21.32},{"date":"2026-07-21","open":24.0,"high":24.37,"low":23.8,"close":23.89,"volume":594342,"rsi_14":66.34,"sma_20":23.3,"sma_60":22.75,"sma_120":21.33},{"date":"2026-07-22","open":23.85,"high":23.85,"low":23.05,"close":23.17,"volume":179183,"rsi_14":47.81,"sma_20":23.38,"sma_60":22.81,"sma_120":21.33},{"date":"2026-07-23","open":23.23,"high":23.32,"low":22.46,"close":22.52,"volume":305936,"rsi_14":41.65,"sma_20":23.43,"sma_60":22.86,"sma_120":21.33},{"date":"2026-07-24","open":22.8,"high":23.18,"low":22.8,"close":23.07,"volume":158852,"rsi_14":46.03,"sma_20":23.53,"sma_60":22.91,"sma_120":21.33},{"date":"2026-07-27","open":23.57,"high":24.09,"low":23.44,"close":23.84,"volume":169546,"rsi_14":50.2,"sma_20":23.61,"sma_60":22.98,"sma_120":21.34},{"date":"2026-07-28","open":24.0,"high":24.55,"low":23.66,"close":24.3,"volume":295088,"rsi_14":55.19,"sma_20":23.7,"sma_60":23.05,"sma_120":21.36},{"date":"2026-07-29","open":24.35,"high":25.25,"low":24.35,"close":24.76,"volume":223657,"rsi_14":56.02,"sma_20":23.81,"sma_60":23.11,"sma_120":21.38},{"date":"2026-07-30","open":24.61,"high":24.87,"low":24.3,"close":24.85,"volume":315891,"rsi_14":60.66,"sma_20":23.88,"sma_60":23.17,"sma_120":21.4},{"date":"2026-07-31","open":24.85,"high":25.28,"low":24.7,"close":25.16,"volume":383606,"rsi_14":60.31,"sma_20":23.98,"sma_60":23.21,"sma_120":21.43},{"date":"2026-08-03","open":25.49,"high":26.1,"low":25.49,"close":25.82,"volume":300647,"rsi_14":63.93,"sma_20":24.1,"sma_60":23.27,"sma_120":21.42},{"date":"2026-08-04","open":25.53,"high":26.79,"low":25.5,"close":26.72,"volume":458838,"rsi_14":70.55,"sma_20":24.24,"sma_60":23.34,"sma_120":21.48},{"date":"2026-08-05","open":27.27,"high":27.27,"low":26.76,"close":26.84,"volume":645208,"rsi_14":70.55,"sma_20":24.4,"sma_60":23.41,"sma_120":21.54},{"date":"2026-08-06","open":25.88,"high":26.44,"low":25.83,"close":26.26,"volume":349504,"rsi_14":65.5,"sma_20":24.51,"sma_60":23.47,"sma_120":21.6},{"date":"2026-08-07","open":27.11,"high":27.58,"low":27.01,"close":27.28,"volume":643268,"rsi_14":69.35,"sma_20":24.68,"sma_60":23.56,"sma_120":21.67},{"date":"2026-08-10","open":27.07,"high":28.2,"low":27.07,"close":28.09,"volume":4165939},{"date":"2026-08-11","open":27.9,"high":28.31,"low":27.62,"close":27.96,"volume":201033,"rsi_14":81.89,"sma_20":25.07,"sma_60":23.77,"sma_120":21.81},{"date":"2026-08-12","open":27.69,"high":28.11,"low":27.6,"close":27.77,"volume":277350,"rsi_14":87.23,"sma_20":25.25,"sma_60":23.86,"sma_120":21.88},{"date":"2026-08-13","open":27.9,"high":29.18,"low":27.8,"close":29.11,"volume":983719,"rsi_14":88.52,"sma_20":25.49,"sma_60":23.97,"sma_120":21.97},{"date":"2026-08-14","open":29.2,"high":29.27,"low":28.29,"close":28.42,"volume":576684,"rsi_14":79.51,"sma_20":25.71,"sma_60":24.06,"sma_120":22.05},{"date":"2026-08-17","open":28.18,"high":28.31,"low":27.0,"close":27.88,"volume":286937,"rsi_14":72.83,"sma_20":25.89,"sma_60":24.15,"sma_120":22.13},{"date":"2026-08-18","open":27.86,"high":28.27,"low":27.73,"close":27.75,"volume":354274,"rsi_14":69.91,"sma_20":26.08,"sma_60":24.24,"sma_120":22.21},{"date":"2026-08-19","open":27.75,"high":28.07,"low":27.59,"close":27.85,"volume":378242,"rsi_14":69.95,"sma_20":26.31,"sma_60":24.32,"sma_120":22.28},{"date":"2026-08-20","open":27.77,"high":27.86,"low":27.49,"close":27.67,"volume":211321,"rsi_14":66.98,"sma_20":26.57,"sma_60":24.4,"sma_120":22.35},{"date":"2026-08-21","open":27.71,"high":28.09,"low":27.38,"close":28.05,"volume":158929,"rsi_14":65.68,"sma_20":26.82,"sma_60":24.49,"sma_120":22.43},{"date":"2026-08-24","open":27.91,"high":28.01,"low":27.68,"close":27.7,"volume":136709},{"date":"2026-08-25","open":27.64,"high":27.82,"low":27.28,"close":27.48,"volume":151394,"rsi_14":54.8,"sma_20":27.17,"sma_60":24.63,"sma_120":22.57},{"date":"2026-08-26","open":27.09,"high":27.54,"low":27.03,"close":27.48,"volume":155649,"rsi_14":60.03,"sma_20":27.31,"sma_60":24.64,"sma_120":22.63},{"date":"2026-08-27","open":28.1,"high":29.02,"low":28.09,"close":28.92,"volume":784177,"rsi_14":62.62,"sma_20":27.51,"sma_60":24.7,"sma_120":22.71},{"date":"2026-08-28","open":28.88,"high":29.29,"low":28.78,"close":28.84,"volume":603154,"rsi_14":56.5,"sma_20":27.69,"sma_60":24.77,"sma_120":22.78},{"date":"2026-08-31","open":28.65,"high":28.92,"low":28.54,"close":28.82,"volume":420496,"rsi_14":57.6,"sma_20":27.84,"sma_60":24.84,"sma_120":22.86},{"date":"2026-09-01","open":28.34,"high":28.68,"low":27.88,"close":27.92,"volume":686552},{"date":"2026-09-02","open":27.71,"high":27.9,"low":27.32,"close":27.44,"volume":325221,"rsi_14":34.85,"sma_20":27.93,"sma_60":24.97,"sma_120":22.99},{"date":"2026-09-03","open":28.4,"high":28.65,"low":28.25,"close":28.45,"volume":305152,"rsi_14":50.26,"sma_20":28.04,"sma_60":25.05,"sma_120":23.06},{"date":"2026-09-04","open":28.19,"high":28.19,"low":27.74,"close":27.79,"volume":177310,"rsi_14":49.24,"sma_20":28.07,"sma_60":25.14,"sma_120":23.13},{"date":"2026-09-08","open":27.38,"high":27.48,"low":26.95,"close":27.23,"volume":542676,"rsi_14":45.92,"sma_20":28.03,"sma_60":25.21,"sma_120":23.19},{"date":"2026-09-09","open":27.33,"high":27.49,"low":27.19,"close":27.36,"volume":144036,"rsi_14":46.18,"sma_20":28.0,"sma_60":25.29,"sma_120":23.26},{"date":"2026-09-10","open":27.16,"high":27.58,"low":27.04,"close":27.17,"volume":122220,"rsi_14":46.11,"sma_20":27.97,"sma_60":25.36,"sma_120":23.32},{"date":"2026-09-11","open":27.22,"high":27.73,"low":27.08,"close":27.13,"volume":493634,"rsi_14":42.43,"sma_20":27.87,"sma_60":25.43,"sma_120":23.38},{"date":"2026-09-14","open":27.57,"high":28.46,"low":27.5,"close":28.35,"volume":152203,"rsi_14":54.68,"sma_20":27.86,"sma_60":25.54,"sma_120":23.45},{"date":"2026-09-15","open":28.0,"high":28.52,"low":27.92,"close":28.19,"volume":193032},{"date":"2026-09-16","open":27.9,"high":28.4,"low":27.84,"close":28.02,"volume":228572,"rsi_14":53.82,"sma_20":27.89,"sma_60":25.76,"sma_120":23.59},{"date":"2026-09-17","open":28.1,"high":28.6,"low":27.9,"close":28.34,"volume":193575,"rsi_14":45.12,"sma_20":27.92,"sma_60":25.87,"sma_120":23.67},{"date":"2026-09-18","open":28.4,"high":28.4,"low":27.72,"close":27.82,"volume":127027,"rsi_14":42.01,"sma_20":27.93,"sma_60":25.98,"sma_120":23.74},{"date":"2026-09-21","open":28.1,"high":28.95,"low":27.7,"close":28.93,"volume":265887,"rsi_14":50.74,"sma_20":27.97,"sma_60":26.11,"sma_120":23.83},{"date":"2026-09-22","open":29.33,"high":29.36,"low":28.7,"close":28.95,"volume":251730,"rsi_14":57.81,"sma_20":28.03,"sma_60":26.22,"sma_120":23.9},{"date":"2026-09-23","open":28.97,"high":29.28,"low":28.71,"close":29.14,"volume":305561,"rsi_14":63.49,"sma_20":28.11,"sma_60":26.33,"sma_120":23.98},{"date":"2026-09-24","open":28.94,"high":29.26,"low":28.7,"close":28.94,"volume":106437,"rsi_14":54.46,"sma_20":28.19,"sma_60":26.43,"sma_120":24.06},{"date":"2026-09-25","open":29.02,"high":29.16,"low":28.39,"close":28.39,"volume":380865,"rsi_14":55.58,"sma_20":28.16,"sma_60":26.52,"sma_120":24.13},{"date":"2026-09-28","open":27.57,"high":28.24,"low":27.4,"close":28.1,"volume":266859,"rsi_14":58.51,"sma_20":28.12,"sma_60":26.6,"sma_120":24.2},{"date":"2026-09-29","open":28.01,"high":28.13,"low":27.72,"close":28.1,"volume":172841,"rsi_14":57.43,"sma_20":28.09,"sma_60":26.68,"sma_120":24.27},{"date":"2026-09-30","open":28.13,"high":28.85,"low":28.11,"close":28.46,"volume":194991,"rsi_14":62.52,"sma_20":28.12,"sma_60":26.75,"sma_120":24.35},{"date":"2026-10-01","open":28.97,"high":29.16,"low":28.49,"close":29.0,"volume":385831,"rsi_14":66.55,"sma_20":28.19,"sma_60":26.84,"sma_120":24.45},{"date":"2026-10-02","open":29.24,"high":29.32,"low":28.74,"close":28.81,"volume":350977,"rsi_14":54.98,"sma_20":28.21,"sma_60":26.92,"sma_120":24.54},{"date":"2026-10-05","open":28.87,"high":29.26,"low":28.81,"close":29.2,"volume":152095,"rsi_14":60.41,"sma_20":28.28,"sma_60":27.01,"sma_120":24.63},{"date":"2026-10-06","open":29.5,"high":29.77,"low":28.95,"close":29.06,"volume":392700,"rsi_14":60.79,"sma_20":28.37,"sma_60":27.09,"sma_120":24.71},{"date":"2026-10-07","open":28.92,"high":29.1,"low":28.75,"close":28.79,"volume":280866},{"date":"2026-10-08","open":28.68,"high":29.09,"low":28.68,"close":28.99,"volume":174935,"rsi_14":63.15,"sma_20":28.54,"sma_60":27.25,"sma_120":24.86},{"date":"2026-10-09","open":29.3,"high":30.13,"low":29.27,"close":30.11,"volume":342112,"rsi_14":63.23,"sma_20":28.68,"sma_60":27.35,"sma_120":24.95},{"date":"2026-10-12","open":30.4,"high":30.49,"low":29.66,"close":29.76,"volume":253684,"rsi_14":58.46,"sma_20":28.76,"sma_60":27.44,"sma_120":25.03},{"date":"2026-10-13","open":29.67,"high":30.27,"low":29.66,"close":29.75,"volume":178281,"rsi_14":56.62,"sma_20":28.83,"sma_60":27.53,"sma_120":25.11},{"date":"2026-10-14","open":29.53,"high":29.8,"low":28.76,"close":28.88,"volume":292052,"rsi_14":49.43,"sma_20":28.88,"sma_60":27.62,"sma_120":25.18},{"date":"2026-10-15","open":28.39,"high":29.54,"low":28.34,"close":29.52,"volume":169434,"rsi_14":60.52,"sma_20":28.93,"sma_60":27.72,"sma_120":25.27},{"date":"2026-10-16","open":29.66,"high":29.82,"low":27.76,"close":28.07,"volume":873126,"rsi_14":49.77,"sma_20":28.95,"sma_60":27.81,"sma_120":25.33},{"date":"2026-10-19","open":28.27,"high":28.72,"low":28.23,"close":28.62,"volume":224132,"rsi_14":53.67,"sma_20":28.93,"sma_60":27.91,"sma_120":25.41},{"date":"2026-10-20","open":28.69,"high":29.18,"low":28.54,"close":29.09,"volume":342255,"rsi_14":54.38,"sma_20":28.94,"sma_60":27.99,"sma_120":25.48},{"date":"2026-10-21","open":29.2,"high":29.88,"low":29.1,"close":29.64,"volume":262260,"rsi_14":54.44,"sma_20":28.96,"sma_60":28.08,"sma_120":25.57},{"date":"2026-10-22","open":29.56,"high":29.9,"low":29.33,"close":29.66,"volume":249597,"rsi_14":56.05,"sma_20":29.0,"sma_60":28.16,"sma_120":25.64},{"date":"2026-10-23","open":29.54,"high":30.35,"low":29.5,"close":30.31,"volume":329709,"rsi_14":57.61,"sma_20":29.1,"sma_60":28.26,"sma_120":25.71}],"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 Cloud Computing ETF","phase":"above-fold","symbol_resolved":true}