{"status":"ok","report":{"price_analysis":{"current":27.41,"change_1d":-1.4,"change_7d":0.6,"change_30d":2.0,"high_30d":28.14,"low_30d":26.12,"position_in_range":64.0,"support":26.32,"resistance":27.94},"summary":"Global X Video Games & Esports ETF(HERO)은(는) Communications를 추종하는 ETF입니다, 순자산 $64.6M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(0.22)가 시그널선(0.16)을 상회합니다(골든크로스). 현재가가 SMA20(27)과 SMA60(27) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 27~28 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.18645435472593,"macd":0.22001499434713878,"macd_signal":0.16364695260140538,"sma_20":27.369645,"sma_60":27.21300166666667,"bb_upper":28.209520737177826,"bb_lower":26.52976926282217,"atr_14":0.47417142857142885},"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":60,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.2,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.0,"unit":"%","percentile":54,"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":1.7416,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.74,"summary":"배당수익률 1.74%","metrics":[{"name":"배당수익률","value":1.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:28.548600+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Communications","issuer":"Global X Funds","category":"Communications","expense_ratio":0.5,"aum":64567296.0,"aum_display":"$64.6M","dividend_yield":1.88,"tracking_error":null,"holdings":[{"ticker":"EA","name":"Electronic Arts Inc","weight":7.19},{"ticker":"TTWO","name":"Take-Two Interactive Software Inc","weight":6.84},{"ticker":"NTES","name":"NetEase Inc ADR","weight":6.48},{"ticker":"259960.KS","name":"Krafton Inc","weight":5.72},{"ticker":"3293.TWO","name":"International Games System Co Ltd","weight":5.52},{"ticker":"U","name":"Unity Software Inc Ordinary Shares","weight":5.46},{"ticker":"7974.T","name":"Nintendo Co Ltd","weight":4.93},{"ticker":"9766.T","name":"Konami Group Corp","weight":4.78},{"ticker":"9684.T","name":"Square Enix Holdings Co Ltd","weight":4.75},{"ticker":"CDR.WA","name":"CD Projekt SA","weight":4.59}],"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":27.41,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-31","close":14.1791},{"date":"2019-11-01","close":14.514},{"date":"2019-11-04","close":14.6414},{"date":"2019-11-05","close":14.6225},{"date":"2019-11-06","close":14.4904},{"date":"2019-11-07","close":14.5187},{"date":"2019-11-08","close":14.6036},{"date":"2019-11-11","close":14.4998},{"date":"2019-11-12","close":14.6159},{"date":"2019-11-13","close":14.5366},{"date":"2019-11-14","close":14.5376},{"date":"2019-11-15","close":14.5942},{"date":"2019-11-18","close":14.6036},{"date":"2019-11-19","close":14.6036},{"date":"2019-11-20","close":14.7357},{"date":"2019-11-21","close":14.7083},{"date":"2019-11-22","close":14.7263},{"date":"2019-11-25","close":14.9064},{"date":"2019-11-26","close":14.9055},{"date":"2019-11-27","close":15.0376},{"date":"2019-11-29","close":14.9036},{"date":"2019-12-02","close":14.863},{"date":"2019-12-03","close":14.8442},{"date":"2019-12-04","close":14.8442},{"date":"2019-12-05","close":14.8442},{"date":"2019-12-06","close":15.098},{"date":"2019-12-09","close":14.9621},{"date":"2019-12-10","close":15.0423},{"date":"2019-12-11","close":15.0423},{"date":"2019-12-12","close":15.0423},{"date":"2019-12-13","close":15.297},{"date":"2019-12-16","close":15.3725},{"date":"2019-12-17","close":15.3678},{"date":"2019-12-18","close":15.33},{"date":"2019-12-19","close":15.3913},{"date":"2019-12-20","close":15.4763},{"date":"2019-12-23","close":15.5093},{"date":"2019-12-24","close":15.4857},{"date":"2019-12-26","close":15.547},{"date":"2019-12-27","close":15.5376},{"date":"2019-12-30","close":15.4506},{"date":"2019-12-31","close":15.4724},{"date":"2020-01-02","close":15.7946},{"date":"2020-01-03","close":15.7889},{"date":"2020-01-06","close":15.8589},{"date":"2020-01-07","close":15.9373},{"date":"2020-01-08","close":16.1121},{"date":"2020-01-09","close":16.2463},{"date":"2020-01-10","close":16.165},{"date":"2020-01-13","close":16.4854},{"date":"2020-01-14","close":16.4051},{"date":"2020-01-15","close":16.4098},{"date":"2020-01-16","close":16.4618},{"date":"2020-01-17","close":16.4712},{"date":"2020-01-21","close":16.3059},{"date":"2020-01-22","close":16.3247},{"date":"2020-01-23","close":16.3484},{"date":"2020-01-24","close":16.1972},{"date":"2020-01-27","close":15.9146},{"date":"2020-01-28","close":16.1707},{"date":"2020-01-29","close":16.1405},{"date":"2020-01-30","close":16.0554},{"date":"2020-01-31","close":15.7105},{"date":"2020-02-03","close":15.9373},{"date":"2020-02-04","close":16.2699},{"date":"2020-02-05","close":16.3247},{"date":"2020-02-06","close":16.5534},{"date":"2020-02-07","close":16.3238},{"date":"2020-02-10","close":16.4646},{"date":"2020-02-11","close":16.4854},{"date":"2020-02-12","close":16.6555},{"date":"2020-02-13","close":16.5846},{"date":"2020-02-14","close":16.9059},{"date":"2020-02-18","close":16.7103},{"date":"2020-02-19","close":17.0099},{"date":"2020-02-20","close":16.9522},{"date":"2020-02-21","close":16.7925},{"date":"2020-02-24","close":16.2784},{"date":"2020-02-25","close":16.0649},{"date":"2020-02-26","close":16.2775},{"date":"2020-02-27","close":15.6869},{"date":"2020-02-28","close":15.8286},{"date":"2020-03-02","close":15.942},{"date":"2020-03-03","close":15.943},{"date":"2020-03-04","close":16.7264},{"date":"2020-03-05","close":16.5223},{"date":"2020-03-06","close":16.2444},{"date":"2020-03-09","close":15.4034},{"date":"2020-03-10","close":15.8976},{"date":"2020-03-11","close":15.2711},{"date":"2020-03-12","close":14.0804},{"date":"2020-03-13","close":14.8553},{"date":"2020-03-16","close":13.8252},{"date":"2020-03-17","close":14.3979},{"date":"2020-03-18","close":13.6391},{"date":"2020-03-19","close":13.8432},{"date":"2020-03-20","close":13.6013},{"date":"2020-03-23","close":13.674},{"date":"2020-03-24","close":14.6899},{"date":"2020-03-25","close":14.5519},{"date":"2020-03-26","close":15.1813},{"date":"2020-03-27","close":15.0509},{"date":"2020-03-30","close":15.3391},{"date":"2020-03-31","close":15.4695},{"date":"2020-04-01","close":15.2938},{"date":"2020-04-02","close":15.5139},{"date":"2020-04-03","close":15.4147},{"date":"2020-04-06","close":16.0271},{"date":"2020-04-07","close":15.976},{"date":"2020-04-08","close":15.8712},{"date":"2020-04-09","close":15.9628},{"date":"2020-04-13","close":16.1499},{"date":"2020-04-14","close":16.6319},{"date":"2020-04-15","close":16.6158},{"date":"2020-04-16","close":17.1894},{"date":"2020-04-17","close":17.0817},{"date":"2020-04-20","close":17.0335},{"date":"2020-04-21","close":16.6744},{"date":"2020-04-22","close":16.8483},{"date":"2020-04-23","close":16.7736},{"date":"2020-04-24","close":16.9163},{"date":"2020-04-27","close":17.0855},{"date":"2020-04-28","close":16.8965},{"date":"2020-04-29","close":17.18},{"date":"2020-04-30","close":16.802},{"date":"2020-05-01","close":16.4996},{"date":"2020-05-04","close":16.5657},{"date":"2020-05-05","close":16.9154},{"date":"2020-05-06","close":17.0902},{"date":"2020-05-07","close":17.4493},{"date":"2020-05-08","close":17.6865},{"date":"2020-05-11","close":17.8037},{"date":"2020-05-12","close":17.8509},{"date":"2020-05-13","close":17.7583},{"date":"2020-05-14","close":17.953},{"date":"2020-05-15","close":18.176},{"date":"2020-05-18","close":18.7203},{"date":"2020-05-19","close":18.7959},{"date":"2020-05-20","close":18.9613},{"date":"2020-05-21","close":19.0038},{"date":"2020-05-22","close":19.0416},{"date":"2020-05-26","close":19.0983},{"date":"2020-05-27","close":18.8432},{"date":"2020-05-28","close":18.6542},{"date":"2020-05-29","close":19.2731},{"date":"2020-06-01","close":19.705},{"date":"2020-06-02","close":19.8845},{"date":"2020-06-03","close":19.8543},{"date":"2020-06-04","close":19.6275},{"date":"2020-06-05","close":19.8127},{"date":"2020-06-08","close":19.8543},{"date":"2020-06-09","close":19.8921},{"date":"2020-06-10","close":20.478},{"date":"2020-06-11","close":19.8732},{"date":"2020-06-12","close":20.1661},{"date":"2020-06-15","close":20.5536},{"date":"2020-06-16","close":20.7709},{"date":"2020-06-17","close":21.3852},{"date":"2020-06-18","close":21.4419},{"date":"2020-06-19","close":21.6025},{"date":"2020-06-22","close":21.8104},{"date":"2020-06-23","close":22.075},{"date":"2020-06-24","close":21.7065},{"date":"2020-06-25","close":21.8955},{"date":"2020-06-26","close":21.7726},{"date":"2020-06-29","close":21.7178},{"date":"2020-06-30","close":21.8218},{"date":"2020-07-01","close":22.234},{"date":"2020-07-02","close":22.5309},{"date":"2020-07-06","close":22.8902},{"date":"2020-07-07","close":22.8807},{"date":"2020-07-08","close":23.2117},{"date":"2020-07-09","close":23.6182},{"date":"2020-07-10","close":23.4859},{"date":"2020-07-13","close":22.8524},{"date":"2020-07-14","close":22.8429},{"date":"2020-07-15","close":22.7011},{"date":"2020-07-16","close":22.1244},{"date":"2020-07-17","close":22.1338},{"date":"2020-07-20","close":22.7106},{"date":"2020-07-21","close":22.8051},{"date":"2020-07-22","close":22.5782},{"date":"2020-07-23","close":22.1905},{"date":"2020-07-24","close":22.0204},{"date":"2020-07-27","close":22.5404},{"date":"2020-07-28","close":22.3607},{"date":"2020-07-29","close":22.7295},{"date":"2020-07-30","close":22.7767},{"date":"2020-07-31","close":23.0982},{"date":"2020-08-03","close":23.9964},{"date":"2020-08-04","close":24.4219},{"date":"2020-08-05","close":24.715},{"date":"2020-08-06","close":25.0175},{"date":"2020-08-07","close":24.5826},{"date":"2020-08-10","close":24.2233},{"date":"2020-08-11","close":23.4291},{"date":"2020-08-12","close":24.0721},{"date":"2020-08-13","close":24.3368},{"date":"2020-08-14","close":24.3084},{"date":"2020-08-17","close":24.7717},{"date":"2020-08-18","close":25.1783},{"date":"2020-08-19","close":25.1405},{"date":"2020-08-20","close":25.0932},{"date":"2020-08-21","close":25.0554},{"date":"2020-08-24","close":25.5281},{"date":"2020-08-25","close":25.5754},{"date":"2020-08-26","close":25.8779},{"date":"2020-08-27","close":25.5281},{"date":"2020-08-28","close":25.6321},{"date":"2020-08-31","close":25.6794},{"date":"2020-09-01","close":26.2372},{"date":"2020-09-02","close":26.4169},{"date":"2020-09-03","close":25.4997},{"date":"2020-09-04","close":25.2539},{"date":"2020-09-08","close":24.3368},{"date":"2020-09-09","close":25.0175},{"date":"2020-09-10","close":24.7433},{"date":"2020-09-11","close":24.7717},{"date":"2020-09-14","close":25.3106},{"date":"2020-09-15","close":25.7361},{"date":"2020-09-16","close":25.6321},{"date":"2020-09-17","close":25.5943},{"date":"2020-09-18","close":25.5848},{"date":"2020-09-21","close":25.6794},{"date":"2020-09-22","close":25.7456},{"date":"2020-09-23","close":25.3485},{"date":"2020-09-24","close":25.1972},{"date":"2020-09-25","close":25.4808},{"date":"2020-09-28","close":25.6888},{"date":"2020-09-29","close":25.5848},{"date":"2020-09-30","close":25.6794},{"date":"2020-10-01","close":26.1143},{"date":"2020-10-02","close":25.547},{"date":"2020-10-05","close":25.859},{"date":"2020-10-06","close":25.6226},{"date":"2020-10-07","close":25.8874},{"date":"2020-10-08","close":25.8779},{"date":"2020-10-09","close":26.1521},{"date":"2020-10-12","close":26.3979},{"date":"2020-10-13","close":26.4074},{"date":"2020-10-14","close":26.1616},{"date":"2020-10-15","close":25.8117},{"date":"2020-10-16","close":25.7645},{"date":"2020-10-19","close":25.6605},{"date":"2020-10-20","close":25.7645},{"date":"2020-10-21","close":25.6557},{"date":"2020-10-22","close":25.7172},{"date":"2020-10-23","close":25.7456},{"date":"2020-10-26","close":25.443},{"date":"2020-10-27","close":26.0198},{"date":"2020-10-28","close":25.4146},{"date":"2020-10-29","close":25.859},{"date":"2020-10-30","close":25.0554},{"date":"2020-11-02","close":25.0554},{"date":"2020-11-03","close":25.5848},{"date":"2020-11-04","close":26.4169},{"date":"2020-11-05","close":27.0125},{"date":"2020-11-06","close":27.1354},{"date":"2020-11-09","close":25.8874},{"date":"2020-11-10","close":24.7812},{"date":"2020-11-11","close":25.0081},{"date":"2020-11-12","close":25.339},{"date":"2020-11-13","close":25.7267},{"date":"2020-11-16","close":25.5754},{"date":"2020-11-17","close":25.4525},{"date":"2020-11-18","close":25.0743},{"date":"2020-11-19","close":25.9158},{"date":"2020-11-20","close":26.2088},{"date":"2020-11-23","close":26.1332},{"date":"2020-11-24","close":26.0954},{"date":"2020-11-25","close":26.1616},{"date":"2020-11-27","close":27.0314},{"date":"2020-11-30","close":27.0787},{"date":"2020-12-01","close":26.9274},{"date":"2020-12-02","close":26.8518},{"date":"2020-12-03","close":26.9558},{"date":"2020-12-04","close":27.4947},{"date":"2020-12-07","close":27.7216},{"date":"2020-12-08","close":28.0336},{"date":"2020-12-09","close":27.7216},{"date":"2020-12-10","close":27.8634},{"date":"2020-12-11","close":28.0431},{"date":"2020-12-14","close":28.2133},{"date":"2020-12-15","close":28.3267},{"date":"2020-12-16","close":28.7238},{"date":"2020-12-17","close":29.3857},{"date":"2020-12-18","close":29.745},{"date":"2020-12-21","close":29.4046},{"date":"2020-12-22","close":29.1871},{"date":"2020-12-23","close":29.1493},{"date":"2020-12-24","close":29.1493},{"date":"2020-12-28","close":28.8184},{"date":"2020-12-29","close":29.1399},{"date":"2020-12-30","close":29.8224},{"date":"2020-12-31","close":29.5558},{"date":"2021-01-04","close":29.6225},{"date":"2021-01-05","close":30.422},{"date":"2021-01-06","close":29.9937},{"date":"2021-01-07","close":30.3935},{"date":"2021-01-08","close":31.0122},{"date":"2021-01-11","close":30.5553},{"date":"2021-01-12","close":30.6315},{"date":"2021-01-13","close":31.1074},{"date":"2021-01-14","close":31.3739},{"date":"2021-01-15","close":30.9741},{"date":"2021-01-19","close":31.5262},{"date":"2021-01-20","close":31.8784},{"date":"2021-01-21","close":31.8689},{"date":"2021-01-22","close":32.3258},{"date":"2021-01-25","close":32.4495},{"date":"2021-01-26","close":31.7832},{"date":"2021-01-27","close":31.2407},{"date":"2021-01-28","close":31.3834},{"date":"2021-01-29","close":30.7742},{"date":"2021-02-01","close":31.688},{"date":"2021-02-02","close":32.1545},{"date":"2021-02-03","close":32.3829},{"date":"2021-02-04","close":32.4305},{"date":"2021-02-05","close":33.1825},{"date":"2021-02-08","close":33.8298},{"date":"2021-02-09","close":34.1629},{"date":"2021-02-10","close":34.5056},{"date":"2021-02-11","close":35.1148},{"date":"2021-02-12","close":35.1719},{"date":"2021-02-16","close":35.1148},{"date":"2021-02-17","close":34.3057},{"date":"2021-02-18","close":34.0201},{"date":"2021-02-19","close":34.2867},{"date":"2021-02-22","close":32.8493},{"date":"2021-02-23","close":32.4781},{"date":"2021-02-24","close":32.1449},{"date":"2021-02-25","close":31.5643},{"date":"2021-02-26","close":31.0788},{"date":"2021-03-01","close":32.0497},{"date":"2021-03-02","close":31.7261},{"date":"2021-03-03","close":31.1264},{"date":"2021-03-04","close":29.9461},{"date":"2021-03-05","close":29.8985},{"date":"2021-03-08","close":28.4612},{"date":"2021-03-09","close":30.0984},{"date":"2021-03-10","close":29.3083},{"date":"2021-03-11","close":30.2126},{"date":"2021-03-12","close":30.1745},{"date":"2021-03-15","close":30.0889},{"date":"2021-03-16","close":30.5648},{"date":"2021-03-17","close":30.2221},{"date":"2021-03-18","close":29.4416},{"date":"2021-03-19","close":30.0127},{"date":"2021-03-22","close":30.1936},{"date":"2021-03-23","close":29.9842},{"date":"2021-03-24","close":29.0989},{"date":"2021-03-25","close":29.1465},{"date":"2021-03-26","close":29.6129},{"date":"2021-03-29","close":29.4987},{"date":"2021-03-30","close":29.5273},{"date":"2021-03-31","close":29.908},{"date":"2021-04-01","close":30.5743},{"date":"2021-04-05","close":30.9265},{"date":"2021-04-06","close":31.0122},{"date":"2021-04-07","close":30.8504},{"date":"2021-04-08","close":31.2882},{"date":"2021-04-09","close":31.2311},{"date":"2021-04-12","close":31.1359},{"date":"2021-04-13","close":31.5643},{"date":"2021-04-14","close":31.4691},{"date":"2021-04-15","close":31.7642},{"date":"2021-04-16","close":31.7166},{"date":"2021-04-19","close":31.4881},{"date":"2021-04-20","close":30.917},{"date":"2021-04-21","close":31.0883},{"date":"2021-04-22","close":31.1264},{"date":"2021-04-23","close":31.6119},{"date":"2021-04-26","close":31.6976},{"date":"2021-04-27","close":31.4977},{"date":"2021-04-28","close":31.3644},{"date":"2021-04-29","close":31.2216},{"date":"2021-04-30","close":30.8504},{"date":"2021-05-03","close":30.5934},{"date":"2021-05-04","close":29.7652},{"date":"2021-05-05","close":30.0603},{"date":"2021-05-06","close":29.8414},{"date":"2021-05-07","close":30.2697},{"date":"2021-05-10","close":29.5368},{"date":"2021-05-11","close":29.4321},{"date":"2021-05-12","close":28.4041},{"date":"2021-05-13","close":27.9281},{"date":"2021-05-14","close":28.6706},{"date":"2021-05-17","close":28.3945},{"date":"2021-05-18","close":28.9561},{"date":"2021-05-19","close":28.9847},{"date":"2021-05-20","close":29.8319},{"date":"2021-05-21","close":29.8509},{"date":"2021-05-24","close":30.0984},{"date":"2021-05-25","close":30.2507},{"date":"2021-05-26","close":30.4411},{"date":"2021-05-27","close":30.6124},{"date":"2021-05-28","close":30.8504},{"date":"2021-06-01","close":30.8885},{"date":"2021-06-02","close":30.5267},{"date":"2021-06-03","close":30.127},{"date":"2021-06-04","close":30.679},{"date":"2021-06-07","close":30.7742},{"date":"2021-06-08","close":30.9075},{"date":"2021-06-09","close":30.7933},{"date":"2021-06-10","close":31.2502},{"date":"2021-06-11","close":31.2882},{"date":"2021-06-14","close":31.3644},{"date":"2021-06-15","close":30.8123},{"date":"2021-06-16","close":30.3554},{"date":"2021-06-17","close":30.5553},{"date":"2021-06-18","close":30.4696},{"date":"2021-06-21","close":30.1841},{"date":"2021-06-22","close":30.1745},{"date":"2021-06-23","close":30.1079},{"date":"2021-06-24","close":30.4411},{"date":"2021-06-25","close":30.4125},{"date":"2021-06-28","close":30.7552},{"date":"2021-06-29","close":31.1315},{"date":"2021-06-30","close":30.779},{"date":"2021-07-01","close":30.5028},{"date":"2021-07-02","close":30.8743},{"date":"2021-07-06","close":30.6456},{"date":"2021-07-07","close":30.2646},{"date":"2021-07-08","close":29.7407},{"date":"2021-07-09","close":30.1884},{"date":"2021-07-12","close":30.1312},{"date":"2021-07-13","close":30.2932},{"date":"2021-07-14","close":30.1026},{"date":"2021-07-15","close":29.7978},{"date":"2021-07-16","close":29.6359},{"date":"2021-07-19","close":29.5025},{"date":"2021-07-20","close":29.7025},{"date":"2021-07-21","close":30.0836},{"date":"2021-07-22","close":30.2646},{"date":"2021-07-23","close":30.0169},{"date":"2021-07-26","close":29.4549},{"date":"2021-07-27","close":28.8452},{"date":"2021-07-28","close":29.3882},{"date":"2021-07-29","close":29.5597},{"date":"2021-07-30","close":29.0357},{"date":"2021-08-02","close":29.2834},{"date":"2021-08-03","close":28.3022},{"date":"2021-08-04","close":28.3879},{"date":"2021-08-05","close":28.1212},{"date":"2021-08-06","close":27.7687},{"date":"2021-08-09","close":28.0545},{"date":"2021-08-10","close":27.683},{"date":"2021-08-11","close":27.6259},{"date":"2021-08-12","close":27.8545},{"date":"2021-08-13","close":27.7116},{"date":"2021-08-16","close":27.3305},{"date":"2021-08-17","close":27.321},{"date":"2021-08-18","close":27.3686},{"date":"2021-08-19","close":27.4163},{"date":"2021-08-20","close":27.602},{"date":"2021-08-23","close":28.226},{"date":"2021-08-24","close":28.6451},{"date":"2021-08-25","close":28.6642},{"date":"2021-08-26","close":28.3975},{"date":"2021-08-27","close":28.5499},{"date":"2021-08-30","close":28.4927},{"date":"2021-08-31","close":28.9309},{"date":"2021-09-01","close":29.2739},{"date":"2021-09-02","close":29.312},{"date":"2021-09-03","close":29.6359},{"date":"2021-09-07","close":29.674},{"date":"2021-09-08","close":29.2072},{"date":"2021-09-09","close":28.7595},{"date":"2021-09-10","close":28.8643},{"date":"2021-09-13","close":28.6547},{"date":"2021-09-14","close":28.5023},{"date":"2021-09-15","close":28.5023},{"date":"2021-09-16","close":28.2165},{"date":"2021-09-17","close":28.0164},{"date":"2021-09-20","close":27.1781},{"date":"2021-09-21","close":27.0829},{"date":"2021-09-22","close":27.2543},{"date":"2021-09-23","close":27.483},{"date":"2021-09-24","close":27.4449},{"date":"2021-09-27","close":27.14},{"date":"2021-09-28","close":26.578},{"date":"2021-09-29","close":26.397},{"date":"2021-09-30","close":26.6923},{"date":"2021-10-01","close":26.597},{"date":"2021-10-04","close":25.7016},{"date":"2021-10-05","close":26.1207},{"date":"2021-10-06","close":26.0064},{"date":"2021-10-07","close":26.7875},{"date":"2021-10-08","close":26.7685},{"date":"2021-10-11","close":26.578},{"date":"2021-10-12","close":26.5113},{"date":"2021-10-13","close":27.0924},{"date":"2021-10-14","close":27.2734},{"date":"2021-10-15","close":27.3591},{"date":"2021-10-18","close":27.5401},{"date":"2021-10-19","close":28.0736},{"date":"2021-10-20","close":28.0545},{"date":"2021-10-21","close":28.2355},{"date":"2021-10-22","close":28.3308},{"date":"2021-10-25","close":28.3213},{"date":"2021-10-26","close":28.4165},{"date":"2021-10-27","close":28.2069},{"date":"2021-10-28","close":28.2069},{"date":"2021-10-29","close":28.1022},{"date":"2021-11-01","close":28.8071},{"date":"2021-11-02","close":28.7309},{"date":"2021-11-03","close":28.5785},{"date":"2021-11-04","close":28.7118},{"date":"2021-11-05","close":28.8643},{"date":"2021-11-08","close":29.1119},{"date":"2021-11-09","close":29.3215},{"date":"2021-11-10","close":29.1691},{"date":"2021-11-11","close":29.9693},{"date":"2021-11-12","close":30.0645},{"date":"2021-11-15","close":29.9693},{"date":"2021-11-16","close":30.1789},{"date":"2021-11-17","close":29.6359},{"date":"2021-11-18","close":29.8073},{"date":"2021-11-19","close":29.6359},{"date":"2021-11-22","close":28.8738},{"date":"2021-11-23","close":28.4546},{"date":"2021-11-24","close":28.4737},{"date":"2021-11-26","close":28.3498},{"date":"2021-11-29","close":28.4832},{"date":"2021-11-30","close":28.1022},{"date":"2021-12-01","close":27.2829},{"date":"2021-12-02","close":27.2543},{"date":"2021-12-03","close":26.9781},{"date":"2021-12-06","close":26.8828},{"date":"2021-12-07","close":27.7878},{"date":"2021-12-08","close":28.0355},{"date":"2021-12-09","close":27.4544},{"date":"2021-12-10","close":27.2353},{"date":"2021-12-13","close":26.6161},{"date":"2021-12-14","close":26.3303},{"date":"2021-12-15","close":26.7304},{"date":"2021-12-16","close":26.3779},{"date":"2021-12-17","close":26.1779},{"date":"2021-12-20","close":26.1207},{"date":"2021-12-21","close":26.9019},{"date":"2021-12-22","close":27.1495},{"date":"2021-12-23","close":27.1114},{"date":"2021-12-27","close":27.1591},{"date":"2021-12-28","close":27.0733},{"date":"2021-12-29","close":26.8542},{"date":"2021-12-30","close":27.3022},{"date":"2021-12-31","close":27.0816},{"date":"2022-01-03","close":27.2926},{"date":"2022-01-04","close":26.717},{"date":"2022-01-05","close":25.8537},{"date":"2022-01-06","close":25.4603},{"date":"2022-01-07","close":25.4795},{"date":"2022-01-10","close":25.4699},{"date":"2022-01-11","close":25.9208},{"date":"2022-01-12","close":26.2854},{"date":"2022-01-13","close":25.4891},{"date":"2022-01-14","close":25.3356},{"date":"2022-01-18","close":25.4603},{"date":"2022-01-19","close":25.7194},{"date":"2022-01-20","close":26.1127},{"date":"2022-01-21","close":25.6138},{"date":"2022-01-24","close":25.0095},{"date":"2022-01-25","close":24.7888},{"date":"2022-01-26","close":24.7313},{"date":"2022-01-27","close":24.2708},{"date":"2022-01-28","close":24.4626},{"date":"2022-01-31","close":25.4124},{"date":"2022-02-01","close":25.6138},{"date":"2022-02-02","close":25.8057},{"date":"2022-02-03","close":25.0766},{"date":"2022-02-04","close":25.9016},{"date":"2022-02-07","close":26.0072},{"date":"2022-02-08","close":26.0551},{"date":"2022-02-09","close":26.8226},{"date":"2022-02-10","close":26.1319},{"date":"2022-02-11","close":25.6426},{"date":"2022-02-14","close":25.5946},{"date":"2022-02-15","close":26.1606},{"date":"2022-02-16","close":25.6522},{"date":"2022-02-17","close":24.9903},{"date":"2022-02-18","close":24.8368},{"date":"2022-02-22","close":24.3379},{"date":"2022-02-23","close":24.3187},{"date":"2022-02-24","close":24.3667},{"date":"2022-02-25","close":24.8272},{"date":"2022-02-28","close":24.7888},{"date":"2022-03-01","close":24.4722},{"date":"2022-03-02","close":24.6161},{"date":"2022-03-03","close":23.9446},{"date":"2022-03-04","close":23.1676},{"date":"2022-03-07","close":22.4673},{"date":"2022-03-08","close":22.5536},{"date":"2022-03-09","close":23.5129},{"date":"2022-03-10","close":22.8414},{"date":"2022-03-11","close":22.4385},{"date":"2022-03-14","close":21.8533},{"date":"2022-03-15","close":22.0068},{"date":"2022-03-16","close":23.6952},{"date":"2022-03-17","close":23.676},{"date":"2022-03-18","close":24.29},{"date":"2022-03-21","close":23.8871},{"date":"2022-03-22","close":24.4818},{"date":"2022-03-23","close":24.4435},{"date":"2022-03-24","close":24.3187},{"date":"2022-03-25","close":24.2324},{"date":"2022-03-28","close":24.2228},{"date":"2022-03-29","close":24.8368},{"date":"2022-03-30","close":24.4531},{"date":"2022-03-31","close":24.0789},{"date":"2022-04-01","close":24.4051},{"date":"2022-04-04","close":25.115},{"date":"2022-04-05","close":24.6449},{"date":"2022-04-06","close":24.1844},{"date":"2022-04-07","close":23.935},{"date":"2022-04-08","close":23.6184},{"date":"2022-04-11","close":23.5033},{"date":"2022-04-12","close":23.3211},{"date":"2022-04-13","close":23.5609},{"date":"2022-04-14","close":23.2059},{"date":"2022-04-18","close":22.7647},{"date":"2022-04-19","close":22.7934},{"date":"2022-04-20","close":22.2946},{"date":"2022-04-21","close":21.7094},{"date":"2022-04-22","close":21.6614},{"date":"2022-04-25","close":21.8533},{"date":"2022-04-26","close":21.2201},{"date":"2022-04-27","close":21.0954},{"date":"2022-04-28","close":21.1914},{"date":"2022-04-29","close":21.2106},{"date":"2022-05-02","close":21.2681},{"date":"2022-05-03","close":21.5559},{"date":"2022-05-04","close":22.0164},{"date":"2022-05-05","close":20.9419},{"date":"2022-05-06","close":20.6733},{"date":"2022-05-09","close":19.7332},{"date":"2022-05-10","close":19.7524},{"date":"2022-05-11","close":19.7044},{"date":"2022-05-12","close":19.8579},{"date":"2022-05-13","close":20.6637},{"date":"2022-05-16","close":20.4047},{"date":"2022-05-17","close":21.2297},{"date":"2022-05-18","close":21.0762},{"date":"2022-05-19","close":21.5079},{"date":"2022-05-20","close":21.5943},{"date":"2022-05-23","close":21.6998},{"date":"2022-05-24","close":21.3736},{"date":"2022-05-25","close":21.6231},{"date":"2022-05-26","close":22.026},{"date":"2022-05-27","close":22.1603},{"date":"2022-05-31","close":22.1891},{"date":"2022-06-01","close":22.0356},{"date":"2022-06-02","close":22.6208},{"date":"2022-06-03","close":21.9972},{"date":"2022-06-06","close":22.0739},{"date":"2022-06-07","close":22.2754},{"date":"2022-06-08","close":22.5056},{"date":"2022-06-09","close":22.0643},{"date":"2022-06-10","close":21.7478},{"date":"2022-06-13","close":20.7501},{"date":"2022-06-14","close":20.6829},{"date":"2022-06-15","close":20.9419},{"date":"2022-06-16","close":20.0977},{"date":"2022-06-17","close":20.2033},{"date":"2022-06-21","close":20.6446},{"date":"2022-06-22","close":20.5007},{"date":"2022-06-23","close":20.5678},{"date":"2022-06-24","close":21.3545},{"date":"2022-06-27","close":21.0954},{"date":"2022-06-28","close":20.6254},{"date":"2022-06-29","close":20.5456},{"date":"2022-06-30","close":20.1033},{"date":"2022-07-01","close":20.3244},{"date":"2022-07-05","close":20.4398},{"date":"2022-07-06","close":20.4302},{"date":"2022-07-07","close":20.8725},{"date":"2022-07-08","close":20.7955},{"date":"2022-07-11","close":20.1129},{"date":"2022-07-12","close":20.0841},{"date":"2022-07-13","close":20.1033},{"date":"2022-07-14","close":19.8149},{"date":"2022-07-15","close":19.9303},{"date":"2022-07-18","close":20.1129},{"date":"2022-07-19","close":20.4494},{"date":"2022-07-20","close":20.6129},{"date":"2022-07-21","close":21.1993},{"date":"2022-07-22","close":20.9782},{"date":"2022-07-25","close":21.0551},{"date":"2022-07-26","close":20.6513},{"date":"2022-07-27","close":21.1609},{"date":"2022-07-28","close":21.1128},{"date":"2022-07-29","close":21.0359},{"date":"2022-08-01","close":20.9782},{"date":"2022-08-02","close":20.8821},{"date":"2022-08-03","close":21.5166},{"date":"2022-08-04","close":21.7377},{"date":"2022-08-05","close":21.8243},{"date":"2022-08-08","close":21.757},{"date":"2022-08-09","close":21.3147},{"date":"2022-08-10","close":21.8531},{"date":"2022-08-11","close":21.805},{"date":"2022-08-12","close":22.055},{"date":"2022-08-15","close":21.7473},{"date":"2022-08-16","close":21.8339},{"date":"2022-08-17","close":21.4782},{"date":"2022-08-18","close":21.1993},{"date":"2022-08-19","close":20.6225},{"date":"2022-08-22","close":20.161},{"date":"2022-08-23","close":20.1802},{"date":"2022-08-24","close":20.0168},{"date":"2022-08-25","close":20.5456},{"date":"2022-08-26","close":20.0745},{"date":"2022-08-29","close":19.9206},{"date":"2022-08-30","close":19.7668},{"date":"2022-08-31","close":19.9495},{"date":"2022-09-01","close":19.6418},{"date":"2022-09-02","close":19.3534},{"date":"2022-09-06","close":19.0842},{"date":"2022-09-07","close":19.1227},{"date":"2022-09-08","close":19.0746},{"date":"2022-09-09","close":19.8149},{"date":"2022-09-12","close":19.9399},{"date":"2022-09-13","close":19.1515},{"date":"2022-09-14","close":19.1996},{"date":"2022-09-15","close":18.9592},{"date":"2022-09-16","close":18.4593},{"date":"2022-09-19","close":18.4016},{"date":"2022-09-20","close":18.1132},{"date":"2022-09-21","close":17.844},{"date":"2022-09-22","close":17.6901},{"date":"2022-09-23","close":17.1806},{"date":"2022-09-26","close":17.1037},{"date":"2022-09-27","close":17.2864},{"date":"2022-09-28","close":17.5363},{"date":"2022-09-29","close":17.0845},{"date":"2022-09-30","close":17.1229},{"date":"2022-10-03","close":17.4594},{"date":"2022-10-04","close":18.1805},{"date":"2022-10-05","close":17.6901},{"date":"2022-10-06","close":17.7286},{"date":"2022-10-07","close":17.2671},{"date":"2022-10-10","close":17.0172},{"date":"2022-10-11","close":16.6518},{"date":"2022-10-12","close":16.5845},{"date":"2022-10-13","close":16.6326},{"date":"2022-10-14","close":16.3538},{"date":"2022-10-17","close":16.9018},{"date":"2022-10-18","close":17.2287},{"date":"2022-10-19","close":16.7191},{"date":"2022-10-20","close":16.748},{"date":"2022-10-21","close":16.8633},{"date":"2022-10-24","close":16.4788},{"date":"2022-10-25","close":16.8922},{"date":"2022-10-26","close":16.9691},{"date":"2022-10-27","close":16.8922},{"date":"2022-10-28","close":16.8826},{"date":"2022-10-31","close":16.8249},{"date":"2022-11-01","close":16.9787},{"date":"2022-11-02","close":16.8633},{"date":"2022-11-03","close":16.6037},{"date":"2022-11-04","close":17.1037},{"date":"2022-11-07","close":17.0845},{"date":"2022-11-08","close":16.9691},{"date":"2022-11-09","close":16.1711},{"date":"2022-11-10","close":17.2479},{"date":"2022-11-11","close":18.3151},{"date":"2022-11-14","close":17.9401},{"date":"2022-11-15","close":18.4881},{"date":"2022-11-16","close":18.1516},{"date":"2022-11-17","close":18.0843},{"date":"2022-11-18","close":17.9978},{"date":"2022-11-21","close":17.5363},{"date":"2022-11-22","close":17.4594},{"date":"2022-11-23","close":17.6709},{"date":"2022-11-25","close":17.844},{"date":"2022-11-28","close":17.719},{"date":"2022-11-29","close":17.7575},{"date":"2022-11-30","close":18.4881},{"date":"2022-12-01","close":18.565},{"date":"2022-12-02","close":18.642},{"date":"2022-12-05","close":18.0651},{"date":"2022-12-06","close":17.892},{"date":"2022-12-07","close":18.0074},{"date":"2022-12-08","close":18.1516},{"date":"2022-12-09","close":18.1516},{"date":"2022-12-12","close":18.2478},{"date":"2022-12-13","close":18.3151},{"date":"2022-12-14","close":18.3728},{"date":"2022-12-15","close":17.6805},{"date":"2022-12-16","close":17.7863},{"date":"2022-12-19","close":17.3248},{"date":"2022-12-20","close":17.6901},{"date":"2022-12-21","close":18.0266},{"date":"2022-12-22","close":17.7767},{"date":"2022-12-23","close":17.6421},{"date":"2022-12-27","close":17.5075},{"date":"2022-12-28","close":17.3152},{"date":"2022-12-29","close":18.0701},{"date":"2022-12-30","close":18.0317},{"date":"2023-01-03","close":18.224},{"date":"2023-01-04","close":18.3202},{"date":"2023-01-05","close":18.3105},{"date":"2023-01-06","close":18.5317},{"date":"2023-01-09","close":18.5221},{"date":"2023-01-10","close":18.8106},{"date":"2023-01-11","close":18.8395},{"date":"2023-01-12","close":18.7145},{"date":"2023-01-13","close":18.7433},{"date":"2023-01-17","close":18.8299},{"date":"2023-01-18","close":18.8106},{"date":"2023-01-19","close":18.6279},{"date":"2023-01-20","close":18.9164},{"date":"2023-01-23","close":19.4165},{"date":"2023-01-24","close":19.3492},{"date":"2023-01-25","close":19.503},{"date":"2023-01-26","close":19.7915},{"date":"2023-01-27","close":19.7627},{"date":"2023-01-30","close":19.2722},{"date":"2023-01-31","close":19.5896},{"date":"2023-02-01","close":19.7915},{"date":"2023-02-02","close":20.1762},{"date":"2023-02-03","close":19.4934},{"date":"2023-02-06","close":19.003},{"date":"2023-02-07","close":19.3203},{"date":"2023-02-08","close":19.051},{"date":"2023-02-09","close":19.2434},{"date":"2023-02-10","close":18.9549},{"date":"2023-02-13","close":19.051},{"date":"2023-02-14","close":19.128},{"date":"2023-02-15","close":19.5127},{"date":"2023-02-16","close":19.6665},{"date":"2023-02-17","close":19.4934},{"date":"2023-02-21","close":18.9645},{"date":"2023-02-22","close":18.926},{"date":"2023-02-23","close":18.8972},{"date":"2023-02-24","close":18.1567},{"date":"2023-02-27","close":18.224},{"date":"2023-02-28","close":18.1471},{"date":"2023-03-01","close":18.3202},{"date":"2023-03-02","close":18.6664},{"date":"2023-03-03","close":19.003},{"date":"2023-03-06","close":18.926},{"date":"2023-03-07","close":18.5029},{"date":"2023-03-08","close":18.6471},{"date":"2023-03-09","close":18.3682},{"date":"2023-03-10","close":18.099},{"date":"2023-03-13","close":18.3586},{"date":"2023-03-14","close":18.5798},{"date":"2023-03-15","close":18.2625},{"date":"2023-03-16","close":18.8491},{"date":"2023-03-17","close":18.8587},{"date":"2023-03-20","close":18.8779},{"date":"2023-03-21","close":19.0126},{"date":"2023-03-22","close":18.9068},{"date":"2023-03-23","close":18.9645},{"date":"2023-03-24","close":19.1761},{"date":"2023-03-27","close":19.0991},{"date":"2023-03-28","close":19.0126},{"date":"2023-03-29","close":19.2818},{"date":"2023-03-30","close":19.378},{"date":"2023-03-31","close":19.5607},{"date":"2023-04-03","close":19.5704},{"date":"2023-04-04","close":19.6954},{"date":"2023-04-05","close":19.503},{"date":"2023-04-06","close":19.4453},{"date":"2023-04-10","close":19.4261},{"date":"2023-04-11","close":19.4646},{"date":"2023-04-12","close":19.3588},{"date":"2023-04-13","close":19.7146},{"date":"2023-04-14","close":19.6377},{"date":"2023-04-17","close":19.4742},{"date":"2023-04-18","close":19.6761},{"date":"2023-04-19","close":19.5127},{"date":"2023-04-20","close":19.3684},{"date":"2023-04-21","close":19.378},{"date":"2023-04-24","close":19.3492},{"date":"2023-04-25","close":19.0607},{"date":"2023-04-26","close":19.0126},{"date":"2023-04-27","close":19.2915},{"date":"2023-04-28","close":19.3588},{"date":"2023-05-01","close":19.2626},{"date":"2023-05-02","close":18.9645},{"date":"2023-05-03","close":19.0607},{"date":"2023-05-04","close":19.128},{"date":"2023-05-05","close":19.4261},{"date":"2023-05-08","close":19.4261},{"date":"2023-05-09","close":19.455},{"date":"2023-05-10","close":19.4742},{"date":"2023-05-11","close":19.6377},{"date":"2023-05-12","close":19.4261},{"date":"2023-05-15","close":19.6858},{"date":"2023-05-16","close":19.3011},{"date":"2023-05-17","close":19.5704},{"date":"2023-05-18","close":19.6761},{"date":"2023-05-19","close":19.58},{"date":"2023-05-22","close":19.7627},{"date":"2023-05-23","close":19.3973},{"date":"2023-05-24","close":18.926},{"date":"2023-05-25","close":18.6568},{"date":"2023-05-26","close":18.8395},{"date":"2023-05-30","close":18.7625},{"date":"2023-05-31","close":18.8395},{"date":"2023-06-01","close":19.2241},{"date":"2023-06-02","close":19.3011},{"date":"2023-06-05","close":19.4261},{"date":"2023-06-06","close":19.5992},{"date":"2023-06-07","close":19.1568},{"date":"2023-06-08","close":19.2145},{"date":"2023-06-09","close":19.3973},{"date":"2023-06-12","close":19.455},{"date":"2023-06-13","close":19.7819},{"date":"2023-06-14","close":19.9454},{"date":"2023-06-15","close":20.0993},{"date":"2023-06-16","close":20.0224},{"date":"2023-06-20","close":19.7915},{"date":"2023-06-21","close":19.5415},{"date":"2023-06-22","close":19.5704},{"date":"2023-06-23","close":19.1376},{"date":"2023-06-26","close":19.3588},{"date":"2023-06-27","close":19.8204},{"date":"2023-06-28","close":19.7723},{"date":"2023-06-29","close":19.5479},{"date":"2023-06-30","close":19.7309},{"date":"2023-07-03","close":19.7405},{"date":"2023-07-05","close":19.365},{"date":"2023-07-06","close":18.9509},{"date":"2023-07-07","close":19.1628},{"date":"2023-07-10","close":19.2205},{"date":"2023-07-11","close":19.9331},{"date":"2023-07-12","close":20.1353},{"date":"2023-07-13","close":20.5879},{"date":"2023-07-14","close":20.3376},{"date":"2023-07-17","close":20.5783},{"date":"2023-07-18","close":20.6072},{"date":"2023-07-19","close":20.6842},{"date":"2023-07-20","close":20.2605},{"date":"2023-07-21","close":20.2027},{"date":"2023-07-24","close":20.2798},{"date":"2023-07-25","close":20.145},{"date":"2023-07-26","close":20.2509},{"date":"2023-07-27","close":20.2509},{"date":"2023-07-28","close":20.5013},{"date":"2023-07-31","close":20.6457},{"date":"2023-08-01","close":20.3665},{"date":"2023-08-02","close":19.7598},{"date":"2023-08-03","close":19.7791},{"date":"2023-08-04","close":19.7405},{"date":"2023-08-07","close":19.6346},{"date":"2023-08-08","close":19.3554},{"date":"2023-08-09","close":18.9702},{"date":"2023-08-10","close":19.2302},{"date":"2023-08-11","close":19.105},{"date":"2023-08-14","close":19.1339},{"date":"2023-08-15","close":18.8739},{"date":"2023-08-16","close":18.6235},{"date":"2023-08-17","close":18.4598},{"date":"2023-08-18","close":18.3828},{"date":"2023-08-21","close":18.4694},{"date":"2023-08-22","close":18.5657},{"date":"2023-08-23","close":18.7391},{"date":"2023-08-24","close":18.3635},{"date":"2023-08-25","close":18.508},{"date":"2023-08-28","close":18.6235},{"date":"2023-08-29","close":19.0279},{"date":"2023-08-30","close":18.9798},{"date":"2023-08-31","close":19.0857},{"date":"2023-09-01","close":19.1724},{"date":"2023-09-05","close":18.9605},{"date":"2023-09-06","close":18.9028},{"date":"2023-09-07","close":18.7776},{"date":"2023-09-08","close":18.6717},{"date":"2023-09-11","close":18.9124},{"date":"2023-09-12","close":18.7872},{"date":"2023-09-13","close":18.5657},{"date":"2023-09-14","close":18.7391},{"date":"2023-09-15","close":18.5754},{"date":"2023-09-18","close":18.508},{"date":"2023-09-19","close":18.3731},{"date":"2023-09-20","close":18.0554},{"date":"2023-09-21","close":17.6124},{"date":"2023-09-22","close":17.8435},{"date":"2023-09-25","close":17.9206},{"date":"2023-09-26","close":17.6894},{"date":"2023-09-27","close":17.6991},{"date":"2023-09-28","close":17.7183},{"date":"2023-09-29","close":17.9591},{"date":"2023-10-02","close":17.6991},{"date":"2023-10-03","close":17.4872},{"date":"2023-10-04","close":17.5065},{"date":"2023-10-05","close":17.5546},{"date":"2023-10-06","close":17.8339},{"date":"2023-10-09","close":17.8146},{"date":"2023-10-10","close":18.0939},{"date":"2023-10-11","close":18.0939},{"date":"2023-10-12","close":17.9109},{"date":"2023-10-13","close":17.6702},{"date":"2023-10-16","close":17.8146},{"date":"2023-10-17","close":17.7569},{"date":"2023-10-18","close":17.4969},{"date":"2023-10-19","close":17.4391},{"date":"2023-10-20","close":17.3139},{"date":"2023-10-23","close":17.2561},{"date":"2023-10-24","close":17.7376},{"date":"2023-10-25","close":17.2657},{"date":"2023-10-26","close":17.2176},{"date":"2023-10-27","close":17.1598},{"date":"2023-10-30","close":17.2561},{"date":"2023-10-31","close":17.4487},{"date":"2023-11-01","close":17.4872},{"date":"2023-11-02","close":17.8724},{"date":"2023-11-03","close":18.4983},{"date":"2023-11-06","close":18.325},{"date":"2023-11-07","close":18.4598},{"date":"2023-11-08","close":18.7872},{"date":"2023-11-09","close":18.8354},{"date":"2023-11-10","close":19.0472},{"date":"2023-11-13","close":18.9991},{"date":"2023-11-14","close":19.3361},{"date":"2023-11-15","close":19.3168},{"date":"2023-11-16","close":19.105},{"date":"2023-11-17","close":19.1146},{"date":"2023-11-20","close":19.3554},{"date":"2023-11-21","close":19.2013},{"date":"2023-11-22","close":19.2879},{"date":"2023-11-24","close":19.2398},{"date":"2023-11-27","close":19.2494},{"date":"2023-11-28","close":19.2205},{"date":"2023-11-29","close":19.2013},{"date":"2023-11-30","close":19.0665},{"date":"2023-12-01","close":19.3842},{"date":"2023-12-04","close":19.1242},{"date":"2023-12-05","close":19.0472},{"date":"2023-12-06","close":19.0472},{"date":"2023-12-07","close":19.2398},{"date":"2023-12-08","close":19.2109},{"date":"2023-12-11","close":19.1724},{"date":"2023-12-12","close":19.2494},{"date":"2023-12-13","close":19.5961},{"date":"2023-12-14","close":19.7694},{"date":"2023-12-15","close":19.5479},{"date":"2023-12-18","close":19.4805},{"date":"2023-12-19","close":19.8368},{"date":"2023-12-20","close":19.4805},{"date":"2023-12-21","close":19.8272},{"date":"2023-12-22","close":19.1242},{"date":"2023-12-26","close":19.3554},{"date":"2023-12-27","close":19.4709},{"date":"2023-12-28","close":19.5978},{"date":"2023-12-29","close":19.5397},{"date":"2024-01-02","close":19.1231},{"date":"2024-01-03","close":18.9972},{"date":"2024-01-04","close":19.0456},{"date":"2024-01-05","close":18.9391},{"date":"2024-01-08","close":19.1812},{"date":"2024-01-09","close":19.2878},{"date":"2024-01-10","close":19.4816},{"date":"2024-01-11","close":19.5591},{"date":"2024-01-12","close":19.4816},{"date":"2024-01-16","close":18.8422},{"date":"2024-01-17","close":18.4256},{"date":"2024-01-18","close":18.6291},{"date":"2024-01-19","close":18.6678},{"date":"2024-01-22","close":18.8034},{"date":"2024-01-23","close":19.1619},{"date":"2024-01-24","close":19.2103},{"date":"2024-01-25","close":19.2684},{"date":"2024-01-26","close":19.1909},{"date":"2024-01-29","close":19.3556},{"date":"2024-01-30","close":19.1231},{"date":"2024-01-31","close":18.9778},{"date":"2024-02-01","close":19.1522},{"date":"2024-02-02","close":19.4912},{"date":"2024-02-05","close":19.3847},{"date":"2024-02-06","close":19.7528},{"date":"2024-02-07","close":19.7819},{"date":"2024-02-08","close":19.84},{"date":"2024-02-09","close":19.8497},{"date":"2024-02-12","close":19.9175},{"date":"2024-02-13","close":19.4719},{"date":"2024-02-14","close":20.1984},{"date":"2024-02-15","close":20.4406},{"date":"2024-02-16","close":20.4213},{"date":"2024-02-20","close":19.8594},{"date":"2024-02-21","close":19.7819},{"date":"2024-02-22","close":20.0241},{"date":"2024-02-23","close":19.8691},{"date":"2024-02-26","close":19.9563},{"date":"2024-02-27","close":19.8788},{"date":"2024-02-28","close":19.6462},{"date":"2024-02-29","close":19.5203},{"date":"2024-03-01","close":19.8788},{"date":"2024-03-04","close":19.5591},{"date":"2024-03-05","close":19.22},{"date":"2024-03-06","close":19.375},{"date":"2024-03-07","close":19.6269},{"date":"2024-03-08","close":19.6269},{"date":"2024-03-11","close":20.1209},{"date":"2024-03-12","close":20.1016},{"date":"2024-03-13","close":20.2566},{"date":"2024-03-14","close":19.9466},{"date":"2024-03-15","close":19.8497},{"date":"2024-03-18","close":20.0047},{"date":"2024-03-19","close":19.9659},{"date":"2024-03-20","close":20.2663},{"date":"2024-03-21","close":20.1694},{"date":"2024-03-22","close":20.0241},{"date":"2024-03-25","close":19.7528},{"date":"2024-03-26","close":19.7237},{"date":"2024-03-27","close":19.995},{"date":"2024-03-28","close":20.0531},{"date":"2024-04-01","close":19.8303},{"date":"2024-04-02","close":19.7141},{"date":"2024-04-03","close":19.7141},{"date":"2024-04-04","close":19.5203},{"date":"2024-04-05","close":19.7625},{"date":"2024-04-08","close":19.7237},{"date":"2024-04-09","close":19.9853},{"date":"2024-04-10","close":19.4912},{"date":"2024-04-11","close":19.6947},{"date":"2024-04-12","close":19.065},{"date":"2024-04-15","close":18.755},{"date":"2024-04-16","close":18.6872},{"date":"2024-04-17","close":18.6097},{"date":"2024-04-18","close":18.6872},{"date":"2024-04-19","close":18.4062},{"date":"2024-04-22","close":18.8228},{"date":"2024-04-23","close":18.8422},{"date":"2024-04-24","close":19.0069},{"date":"2024-04-25","close":18.7647},{"date":"2024-04-26","close":18.9972},{"date":"2024-04-29","close":19.375},{"date":"2024-04-30","close":18.8519},{"date":"2024-05-01","close":19.0359},{"date":"2024-05-02","close":19.4622},{"date":"2024-05-03","close":19.8981},{"date":"2024-05-06","close":20.0241},{"date":"2024-05-07","close":19.9563},{"date":"2024-05-08","close":19.6172},{"date":"2024-05-09","close":19.9659},{"date":"2024-05-10","close":20.0628},{"date":"2024-05-13","close":20.1791},{"date":"2024-05-14","close":20.4891},{"date":"2024-05-15","close":20.5278},{"date":"2024-05-16","close":20.4987},{"date":"2024-05-17","close":20.5569},{"date":"2024-05-20","close":20.77},{"date":"2024-05-21","close":20.6344},{"date":"2024-05-22","close":20.46},{"date":"2024-05-23","close":19.9466},{"date":"2024-05-24","close":20.0919},{"date":"2024-05-28","close":19.8788},{"date":"2024-05-29","close":19.7916},{"date":"2024-05-30","close":20.0822},{"date":"2024-05-31","close":20.2275},{"date":"2024-06-03","close":20.3147},{"date":"2024-06-04","close":20.4987},{"date":"2024-06-05","close":20.7119},{"date":"2024-06-06","close":20.615},{"date":"2024-06-07","close":20.3438},{"date":"2024-06-10","close":20.2953},{"date":"2024-06-11","close":20.1016},{"date":"2024-06-12","close":20.1597},{"date":"2024-06-13","close":20.0725},{"date":"2024-06-14","close":20.0628},{"date":"2024-06-17","close":20.3147},{"date":"2024-06-18","close":20.3728},{"date":"2024-06-20","close":20.4019},{"date":"2024-06-21","close":20.5375},{"date":"2024-06-24","close":20.4116},{"date":"2024-06-25","close":20.6537},{"date":"2024-06-26","close":20.7991},{"date":"2024-06-27","close":20.6059},{"date":"2024-06-28","close":20.7806},{"date":"2024-07-01","close":20.5477},{"date":"2024-07-02","close":20.6544},{"date":"2024-07-03","close":20.8971},{"date":"2024-07-05","close":20.8097},{"date":"2024-07-08","close":21.0136},{"date":"2024-07-09","close":21.3339},{"date":"2024-07-10","close":21.4503},{"date":"2024-07-11","close":21.693},{"date":"2024-07-12","close":21.8871},{"date":"2024-07-15","close":21.6736},{"date":"2024-07-16","close":21.79},{"date":"2024-07-17","close":21.5474},{"date":"2024-07-18","close":21.1786},{"date":"2024-07-19","close":21.2174},{"date":"2024-07-22","close":21.4503},{"date":"2024-07-23","close":21.1689},{"date":"2024-07-24","close":20.8194},{"date":"2024-07-25","close":20.965},{"date":"2024-07-26","close":21.2853},{"date":"2024-07-29","close":21.3727},{"date":"2024-07-30","close":21.2465},{"date":"2024-07-31","close":21.6542},{"date":"2024-08-01","close":20.9359},{"date":"2024-08-02","close":20.7612},{"date":"2024-08-05","close":19.9459},{"date":"2024-08-06","close":20.0138},{"date":"2024-08-07","close":20.1788},{"date":"2024-08-08","close":20.6447},{"date":"2024-08-09","close":20.5768},{"date":"2024-08-12","close":20.8194},{"date":"2024-08-13","close":21.2756},{"date":"2024-08-14","close":20.8583},{"date":"2024-08-15","close":21.2562},{"date":"2024-08-16","close":21.1495},{"date":"2024-08-19","close":21.8483},{"date":"2024-08-20","close":21.7706},{"date":"2024-08-21","close":22.188},{"date":"2024-08-22","close":21.7706},{"date":"2024-08-23","close":22.2656},{"date":"2024-08-26","close":22.0133},{"date":"2024-08-27","close":22.2656},{"date":"2024-08-28","close":21.8386},{"date":"2024-08-29","close":21.9259},{"date":"2024-08-30","close":21.7609},{"date":"2024-09-03","close":21.4115},{"date":"2024-09-04","close":21.3242},{"date":"2024-09-05","close":21.8289},{"date":"2024-09-06","close":21.2271},{"date":"2024-09-09","close":21.46},{"date":"2024-09-10","close":21.4406},{"date":"2024-09-11","close":21.5183},{"date":"2024-09-12","close":21.7512},{"date":"2024-09-13","close":21.8095},{"date":"2024-09-16","close":21.9696},{"date":"2024-09-17","close":22.2171},{"date":"2024-09-18","close":21.7998},{"date":"2024-09-19","close":22.5277},{"date":"2024-09-20","close":22.188},{"date":"2024-09-23","close":22.2268},{"date":"2024-09-24","close":23.0615},{"date":"2024-09-25","close":22.8674},{"date":"2024-09-26","close":23.4207},{"date":"2024-09-27","close":23.4595},{"date":"2024-09-30","close":23.6245},{"date":"2024-10-01","close":23.6497},{"date":"2024-10-02","close":23.7798},{"date":"2024-10-03","close":23.508},{"date":"2024-10-04","close":23.6924},{"date":"2024-10-07","close":23.4304},{"date":"2024-10-08","close":23.343},{"date":"2024-10-09","close":23.2071},{"date":"2024-10-10","close":22.6442},{"date":"2024-10-11","close":23.1198},{"date":"2024-10-14","close":22.848},{"date":"2024-10-15","close":22.6539},{"date":"2024-10-16","close":22.5665},{"date":"2024-10-17","close":22.3336},{"date":"2024-10-18","close":22.4404},{"date":"2024-10-21","close":22.6636},{"date":"2024-10-22","close":22.353},{"date":"2024-10-23","close":22.1201},{"date":"2024-10-24","close":22.353},{"date":"2024-10-25","close":22.319},{"date":"2024-10-28","close":22.7315},{"date":"2024-10-29","close":22.7121},{"date":"2024-10-30","close":22.5762},{"date":"2024-10-31","close":22.8189},{"date":"2024-11-01","close":23.0712},{"date":"2024-11-04","close":22.8383},{"date":"2024-11-05","close":23.1295},{"date":"2024-11-06","close":23.2848},{"date":"2024-11-07","close":23.8186},{"date":"2024-11-08","close":23.2362},{"date":"2024-11-11","close":23.178},{"date":"2024-11-12","close":22.683},{"date":"2024-11-13","close":22.3918},{"date":"2024-11-14","close":22.5568},{"date":"2024-11-15","close":22.0618},{"date":"2024-11-18","close":22.4306},{"date":"2024-11-19","close":22.4598},{"date":"2024-11-20","close":22.7898},{"date":"2024-11-21","close":22.7801},{"date":"2024-11-22","close":22.9936},{"date":"2024-11-25","close":23.1004},{"date":"2024-11-26","close":22.9451},{"date":"2024-11-27","close":23.1392},{"date":"2024-11-29","close":23.7118},{"date":"2024-12-02","close":23.8186},{"date":"2024-12-03","close":24.0904},{"date":"2024-12-04","close":24.3233},{"date":"2024-12-05","close":24.5563},{"date":"2024-12-06","close":24.3136},{"date":"2024-12-09","close":24.7601},{"date":"2024-12-10","close":24.2069},{"date":"2024-12-11","close":24.4883},{"date":"2024-12-12","close":24.401},{"date":"2024-12-13","close":24.0516},{"date":"2024-12-16","close":24.1583},{"date":"2024-12-17","close":24.3233},{"date":"2024-12-18","close":23.3236},{"date":"2024-12-19","close":23.5177},{"date":"2024-12-20","close":23.508},{"date":"2024-12-23","close":23.3333},{"date":"2024-12-24","close":23.3624},{"date":"2024-12-26","close":23.5468},{"date":"2024-12-27","close":23.2848},{"date":"2024-12-30","close":23.0185},{"date":"2024-12-31","close":22.9891},{"date":"2025-01-02","close":22.9499},{"date":"2025-01-03","close":23.322},{"date":"2025-01-06","close":23.4003},{"date":"2025-01-07","close":23.038},{"date":"2025-01-08","close":22.8324},{"date":"2025-01-10","close":22.6464},{"date":"2025-01-13","close":22.5877},{"date":"2025-01-14","close":22.7345},{"date":"2025-01-15","close":23.2045},{"date":"2025-01-16","close":23.4884},{"date":"2025-01-17","close":23.322},{"date":"2025-01-21","close":23.5765},{"date":"2025-01-22","close":23.4444},{"date":"2025-01-23","close":23.3122},{"date":"2025-01-24","close":23.4493},{"date":"2025-01-27","close":23.3416},{"date":"2025-01-28","close":23.7234},{"date":"2025-01-29","close":23.694},{"date":"2025-01-30","close":24.2423},{"date":"2025-01-31","close":23.8213},{"date":"2025-02-03","close":24.2032},{"date":"2025-02-04","close":24.3794},{"date":"2025-02-05","close":25.1725},{"date":"2025-02-06","close":25.4466},{"date":"2025-02-07","close":25.2802},{"date":"2025-02-10","close":25.7991},{"date":"2025-02-11","close":25.662},{"date":"2025-02-12","close":25.3487},{"date":"2025-02-13","close":25.7599},{"date":"2025-02-14","close":25.8774},{"date":"2025-02-18","close":26.1026},{"date":"2025-02-19","close":26.1516},{"date":"2025-02-20","close":26.6999},{"date":"2025-02-21","close":26.7488},{"date":"2025-02-24","close":26.4355},{"date":"2025-02-25","close":26.1711},{"date":"2025-02-26","close":26.0439},{"date":"2025-02-27","close":25.7795},{"date":"2025-02-28","close":25.6424},{"date":"2025-03-03","close":25.4662},{"date":"2025-03-04","close":25.5935},{"date":"2025-03-05","close":26.1418},{"date":"2025-03-06","close":25.9264},{"date":"2025-03-07","close":25.6816},{"date":"2025-03-10","close":24.9669},{"date":"2025-03-11","close":24.9571},{"date":"2025-03-12","close":24.9571},{"date":"2025-03-13","close":24.771},{"date":"2025-03-14","close":25.0452},{"date":"2025-03-17","close":25.3291},{"date":"2025-03-18","close":25.055},{"date":"2025-03-19","close":25.2997},{"date":"2025-03-20","close":25.2508},{"date":"2025-03-21","close":25.1774},{"date":"2025-03-24","close":25.2704},{"date":"2025-03-25","close":25.7501},{"date":"2025-03-26","close":25.2997},{"date":"2025-03-27","close":25.4075},{"date":"2025-03-28","close":25.1137},{"date":"2025-03-31","close":24.4284},{"date":"2025-04-01","close":24.8396},{"date":"2025-04-02","close":25.1725},{"date":"2025-04-03","close":24.7515},{"date":"2025-04-04","close":23.322},{"date":"2025-04-07","close":23.1262},{"date":"2025-04-08","close":22.6366},{"date":"2025-04-09","close":24.0661},{"date":"2025-04-10","close":24.2815},{"date":"2025-04-11","close":25.0843},{"date":"2025-04-14","close":25.427},{"date":"2025-04-15","close":25.3193},{"date":"2025-04-16","close":25.192},{"date":"2025-04-17","close":25.7403},{"date":"2025-04-21","close":25.5641},{"date":"2025-04-22","close":26.1516},{"date":"2025-04-23","close":26.2691},{"date":"2025-04-24","close":26.6509},{"date":"2025-04-25","close":26.6411},{"date":"2025-04-28","close":26.8761},{"date":"2025-04-29","close":27.1404},{"date":"2025-04-30","close":27.5125},{"date":"2025-05-01","close":27.4244},{"date":"2025-05-02","close":28.2762},{"date":"2025-05-05","close":28.4231},{"date":"2025-05-06","close":28.4133},{"date":"2025-05-07","close":27.9531},{"date":"2025-05-08","close":27.7426},{"date":"2025-05-09","close":27.7181},{"date":"2025-05-12","close":27.6202},{"date":"2025-05-13","close":27.6104},{"date":"2025-05-14","close":27.6496},{"date":"2025-05-15","close":28.1783},{"date":"2025-05-16","close":28.5405},{"date":"2025-05-19","close":28.3839},{"date":"2025-05-20","close":28.5503},{"date":"2025-05-21","close":28.0706},{"date":"2025-05-22","close":28.0069},{"date":"2025-05-23","close":28.286},{"date":"2025-05-27","close":29.128},{"date":"2025-05-28","close":28.9126},{"date":"2025-05-29","close":28.7951},{"date":"2025-05-30","close":28.707},{"date":"2025-06-02","close":29.2063},{"date":"2025-06-03","close":29.128},{"date":"2025-06-04","close":29.6567},{"date":"2025-06-05","close":29.5588},{"date":"2025-06-06","close":29.7057},{"date":"2025-06-09","close":29.8721},{"date":"2025-06-10","close":30.0483},{"date":"2025-06-11","close":30.019},{"date":"2025-06-12","close":30.5183},{"date":"2025-06-13","close":30.391},{"date":"2025-06-16","close":30.4889},{"date":"2025-06-17","close":30.2931},{"date":"2025-06-18","close":30.9785},{"date":"2025-06-20","close":30.626},{"date":"2025-06-23","close":30.9393},{"date":"2025-06-24","close":31.6443},{"date":"2025-06-25","close":31.5366},{"date":"2025-06-26","close":31.7226},{"date":"2025-06-27","close":31.8308},{"date":"2025-06-30","close":32.1947},{"date":"2025-07-01","close":31.8406},{"date":"2025-07-02","close":31.3783},{"date":"2025-07-03","close":31.2111},{"date":"2025-07-07","close":31.2111},{"date":"2025-07-08","close":31.2013},{"date":"2025-07-09","close":31.1422},{"date":"2025-07-10","close":30.798},{"date":"2025-07-11","close":30.5816},{"date":"2025-07-14","close":30.6898},{"date":"2025-07-15","close":30.6012},{"date":"2025-07-16","close":31.3095},{"date":"2025-07-17","close":31.7226},{"date":"2025-07-18","close":31.76},{"date":"2025-07-21","close":31.9882},{"date":"2025-07-22","close":31.5455},{"date":"2025-07-23","close":31.5652},{"date":"2025-07-24","close":31.2996},{"date":"2025-07-25","close":31.0675},{"date":"2025-07-28","close":30.7783},{"date":"2025-07-29","close":30.6866},{"date":"2025-07-30","close":30.6374},{"date":"2025-07-31","close":30.6767},{"date":"2025-08-01","close":30.598},{"date":"2025-08-04","close":31.454},{"date":"2025-08-05","close":31.6999},{"date":"2025-08-06","close":31.8869},{"date":"2025-08-07","close":32.064},{"date":"2025-08-08","close":32.1525},{"date":"2025-08-11","close":32.3887},{"date":"2025-08-12","close":32.7724},{"date":"2025-08-13","close":32.6248},{"date":"2025-08-14","close":32.5854},{"date":"2025-08-15","close":32.6641},{"date":"2025-08-18","close":32.8202},{"date":"2025-08-19","close":32.5362},{"date":"2025-08-20","close":32.2312},{"date":"2025-08-21","close":32.0049},{"date":"2025-08-22","close":32.7428},{"date":"2025-08-25","close":32.4985},{"date":"2025-08-26","close":32.419},{"date":"2025-08-27","close":32.1132},{"date":"2025-08-28","close":32.3507},{"date":"2025-08-29","close":32.2509},{"date":"2025-09-02","close":31.9066},{"date":"2025-09-03","close":31.9282},{"date":"2025-09-04","close":31.9459},{"date":"2025-09-05","close":32.1771},{"date":"2025-09-08","close":32.7404},{"date":"2025-09-09","close":32.7527},{"date":"2025-09-10","close":32.7822},{"date":"2025-09-11","close":33.1856},{"date":"2025-09-12","close":33.3135},{"date":"2025-09-15","close":33.7956},{"date":"2025-09-16","close":33.6578},{"date":"2025-09-17","close":33.9038},{"date":"2025-09-18","close":33.7759},{"date":"2025-09-19","close":33.4414},{"date":"2025-09-22","close":33.4863},{"date":"2025-09-23","close":33.2053},{"date":"2025-09-24","close":32.8117},{"date":"2025-09-25","close":32.6346},{"date":"2025-09-26","close":33.0331},{"date":"2025-09-29","close":33.3922},{"date":"2025-09-30","close":33.3339},{"date":"2025-10-01","close":33.5299},{"date":"2025-10-02","close":33.492},{"date":"2025-10-03","close":33.1793},{"date":"2025-10-06","close":33.2889},{"date":"2025-10-07","close":32.8406},{"date":"2025-10-08","close":33.0331},{"date":"2025-10-09","close":32.8314},{"date":"2025-10-10","close":31.6021},{"date":"2025-10-13","close":32.2214},{"date":"2025-10-14","close":32.0148},{"date":"2025-10-15","close":32.4182},{"date":"2025-10-16","close":32.1132},{"date":"2025-10-17","close":32.0345},{"date":"2025-10-20","close":32.368},{"date":"2025-10-21","close":32.8722},{"date":"2025-10-22","close":32.1722},{"date":"2025-10-23","close":32.2312},{"date":"2025-10-24","close":32.3032},{"date":"2025-10-27","close":32.3493},{"date":"2025-10-28","close":32.3887},{"date":"2025-10-29","close":32.2759},{"date":"2025-10-30","close":31.3359},{"date":"2025-10-31","close":32.1184},{"date":"2025-11-03","close":31.8907},{"date":"2025-11-04","close":31.6704},{"date":"2025-11-05","close":31.6803},{"date":"2025-11-06","close":31.3753},{"date":"2025-11-07","close":31.1883},{"date":"2025-11-10","close":31.5217},{"date":"2025-11-11","close":31.6803},{"date":"2025-11-12","close":31.7541},{"date":"2025-11-13","close":30.9426},{"date":"2025-11-14","close":31.0703},{"date":"2025-11-17","close":30.6029},{"date":"2025-11-18","close":30.5421},{"date":"2025-11-19","close":29.9438},{"date":"2025-11-20","close":29.2993},{"date":"2025-11-21","close":29.9782},{"date":"2025-11-24","close":30.48},{"date":"2025-11-25","close":30.5587},{"date":"2025-11-26","close":30.7358},{"date":"2025-11-28","close":30.785},{"date":"2025-12-01","close":30.8637},{"date":"2025-12-02","close":30.6669},{"date":"2025-12-03","close":30.4308},{"date":"2025-12-04","close":30.4111},{"date":"2025-12-05","close":30.4209},{"date":"2025-12-08","close":30.3422},{"date":"2025-12-09","close":30.4652},{"date":"2025-12-10","close":30.3127},{"date":"2025-12-11","close":30.3094},{"date":"2025-12-12","close":29.7617},{"date":"2025-12-15","close":29.806},{"date":"2025-12-16","close":29.4961},{"date":"2025-12-17","close":29.1026},{"date":"2025-12-18","close":29.3682},{"date":"2025-12-19","close":29.4371},{"date":"2025-12-22","close":29.3485},{"date":"2025-12-23","close":29.4518},{"date":"2025-12-24","close":29.501},{"date":"2025-12-26","close":29.688},{"date":"2025-12-29","close":29.6241},{"date":"2025-12-30","close":29.7173},{"date":"2025-12-31","close":29.6025},{"date":"2026-01-02","close":29.9736},{"date":"2026-01-05","close":30.2399},{"date":"2026-01-06","close":30.1034},{"date":"2026-01-07","close":29.7875},{"date":"2026-01-08","close":29.9777},{"date":"2026-01-09","close":30.0474},{"date":"2026-01-12","close":30.5809},{"date":"2026-01-13","close":30.4765},{"date":"2026-01-14","close":30.6456},{"date":"2026-01-15","close":30.8644},{"date":"2026-01-16","close":30.6307},{"date":"2026-01-20","close":29.984},{"date":"2026-01-21","close":29.9989},{"date":"2026-01-22","close":29.9989},{"date":"2026-01-23","close":30.4081},{"date":"2026-01-26","close":30.76},{"date":"2026-01-27","close":31.0017},{"date":"2026-01-28","close":31.2474},{"date":"2026-01-29","close":30.8246},{"date":"2026-01-30","close":29.3871},{"date":"2026-02-02","close":29.3516},{"date":"2026-02-03","close":28.2829},{"date":"2026-02-04","close":27.1985},{"date":"2026-02-05","close":26.9896},{"date":"2026-02-06","close":27.4174},{"date":"2026-02-09","close":27.9347},{"date":"2026-02-10","close":28.5415},{"date":"2026-02-11","close":28.2033},{"date":"2026-02-12","close":27.4373},{"date":"2026-02-13","close":27.2184},{"date":"2026-02-17","close":27.0891},{"date":"2026-02-18","close":27.099},{"date":"2026-02-19","close":27.1289},{"date":"2026-02-20","close":27.1488},{"date":"2026-02-23","close":26.9995},{"date":"2026-02-24","close":26.8702},{"date":"2026-02-25","close":27.3479},{"date":"2026-02-26","close":27.3836},{"date":"2026-02-27","close":27.3179},{"date":"2026-03-02","close":26.9203},{"date":"2026-03-03","close":26.4658},{"date":"2026-03-04","close":26.7381},{"date":"2026-03-05","close":25.945},{"date":"2026-03-06","close":25.9727},{"date":"2026-03-09","close":26.7087},{"date":"2026-03-10","close":26.7409},{"date":"2026-03-11","close":26.532},{"date":"2026-03-12","close":26.0893},{"date":"2026-03-13","close":26.3731},{"date":"2026-03-16","close":26.7559},{"date":"2026-03-17","close":26.5519},{"date":"2026-03-18","close":26.0644},{"date":"2026-03-19","close":25.8374},{"date":"2026-03-20","close":25.2238},{"date":"2026-03-23","close":25.6381},{"date":"2026-03-24","close":25.1824},{"date":"2026-03-25","close":25.2665},{"date":"2026-03-26","close":24.8717},{"date":"2026-03-27","close":25.0513},{"date":"2026-03-30","close":24.8905},{"date":"2026-03-31","close":25.5968},{"date":"2026-04-01","close":26.0545},{"date":"2026-04-02","close":25.6261},{"date":"2026-04-06","close":25.3862},{"date":"2026-04-07","close":25.557},{"date":"2026-04-08","close":26.0346},{"date":"2026-04-09","close":25.7583},{"date":"2026-04-10","close":25.6416},{"date":"2026-04-13","close":26.0097},{"date":"2026-04-14","close":26.343},{"date":"2026-04-15","close":26.6762},{"date":"2026-04-16","close":27.1985},{"date":"2026-04-17","close":27.5561},{"date":"2026-04-20","close":27.6314},{"date":"2026-04-21","close":26.8139},{"date":"2026-04-22","close":27.0028},{"date":"2026-04-23","close":26.3927},{"date":"2026-04-24","close":26.5082},{"date":"2026-04-27","close":26.522},{"date":"2026-04-28","close":26.4424},{"date":"2026-04-29","close":26.1838},{"date":"2026-04-30","close":26.4515},{"date":"2026-05-01","close":26.2733},{"date":"2026-05-04","close":26.2062},{"date":"2026-05-05","close":26.2236},{"date":"2026-05-06","close":26.4795},{"date":"2026-05-07","close":25.8356},{"date":"2026-05-08","close":26.2109},{"date":"2026-05-11","close":26.2241},{"date":"2026-05-12","close":25.8947},{"date":"2026-05-13","close":25.9104},{"date":"2026-05-14","close":25.878},{"date":"2026-05-15","close":25.6763},{"date":"2026-05-18","close":25.6212},{"date":"2026-05-19","close":25.8012},{"date":"2026-05-20","close":25.8135},{"date":"2026-05-21","close":25.3183},{"date":"2026-05-22","close":25.3879},{"date":"2026-05-26","close":25.368},{"date":"2026-05-27","close":25.4426},{"date":"2026-05-28","close":25.4078},{"date":"2026-05-29","close":25.4874},{"date":"2026-06-01","close":25.9202},{"date":"2026-06-02","close":26.1466},{"date":"2026-06-03","close":25.5173},{"date":"2026-06-04","close":25.1641},{"date":"2026-06-05","close":24.8159},{"date":"2026-06-08","close":24.801},{"date":"2026-06-09","close":24.5421},{"date":"2026-06-10","close":24.3832},{"date":"2026-06-11","close":24.4482},{"date":"2026-06-12","close":24.5224},{"date":"2026-06-15","close":24.6341},{"date":"2026-06-16","close":24.7313},{"date":"2026-06-17","close":24.5921},{"date":"2026-06-18","close":24.5666},{"date":"2026-06-22","close":24.3036},{"date":"2026-06-23","close":23.9604},{"date":"2026-06-24","close":23.6619},{"date":"2026-06-25","close":23.4679},{"date":"2026-06-26","close":23.7863},{"date":"2026-06-29","close":24.65},{"date":"2026-06-30","close":24.7645},{"date":"2026-07-01","close":25.09},{"date":"2026-07-02","close":25.23},{"date":"2026-07-06","close":25.5882},{"date":"2026-07-07","close":25.65},{"date":"2026-07-08","close":25.58},{"date":"2026-07-09","close":25.445},{"date":"2026-07-10","close":25.4688},{"date":"2026-07-13","close":25.205},{"date":"2026-07-14","close":25.1089},{"date":"2026-07-15","close":24.8981},{"date":"2026-07-16","close":25.075},{"date":"2026-07-17","close":24.98},{"date":"2026-07-20","close":25.0396},{"date":"2026-07-21","close":25.0681},{"date":"2026-07-22","close":24.675},{"date":"2026-07-23","close":24.2863},{"date":"2026-07-24","close":24.4445},{"date":"2026-07-27","close":25.299},{"date":"2026-07-28","close":25.8316},{"date":"2026-07-29","close":26.68},{"date":"2026-07-30","close":27.04},{"date":"2026-07-31","close":26.1057},{"date":"2026-08-03","close":26.47},{"date":"2026-08-04","close":26.525},{"date":"2026-08-05","close":26.095},{"date":"2026-08-06","close":26.445},{"date":"2026-08-07","close":27.3875},{"date":"2026-08-10","close":27.595},{"date":"2026-08-11","close":27.42},{"date":"2026-08-12","close":27.24},{"date":"2026-08-13","close":27.06},{"date":"2026-08-14","close":27.96},{"date":"2026-08-17","close":27.52},{"date":"2026-08-18","close":27.2449},{"date":"2026-08-19","close":27.53},{"date":"2026-08-20","close":27.31},{"date":"2026-08-21","close":27.4185},{"date":"2026-08-24","close":27.35},{"date":"2026-08-25","close":27.56},{"date":"2026-08-26","close":27.17},{"date":"2026-08-27","close":26.95},{"date":"2026-08-28","close":27.255},{"date":"2026-08-31","close":27.095},{"date":"2026-09-01","close":27.07},{"date":"2026-09-02","close":26.815},{"date":"2026-09-03","close":26.9951},{"date":"2026-09-04","close":27.1102},{"date":"2026-09-08","close":27.3982},{"date":"2026-09-09","close":26.8724},{"date":"2026-09-10","close":26.625},{"date":"2026-09-11","close":27.26},{"date":"2026-09-14","close":27.7496},{"date":"2026-09-15","close":27.49},{"date":"2026-09-16","close":26.9251},{"date":"2026-09-17","close":27.23},{"date":"2026-09-18","close":26.975},{"date":"2026-09-21","close":27.4},{"date":"2026-09-22","close":27.565},{"date":"2026-09-23","close":27.2},{"date":"2026-09-24","close":26.96},{"date":"2026-09-25","close":26.9374},{"date":"2026-09-28","close":26.7778},{"date":"2026-09-29","close":26.687},{"date":"2026-09-30","close":26.8277},{"date":"2026-10-01","close":27.1},{"date":"2026-10-02","close":27.34},{"date":"2026-10-05","close":27.3213},{"date":"2026-10-06","close":27.06},{"date":"2026-10-07","close":27.15},{"date":"2026-10-08","close":26.964},{"date":"2026-10-09","close":27.6288},{"date":"2026-10-12","close":27.5864},{"date":"2026-10-13","close":27.7},{"date":"2026-10-14","close":27.1909},{"date":"2026-10-15","close":27.8964},{"date":"2026-10-16","close":27.625},{"date":"2026-10-19","close":27.6802},{"date":"2026-10-20","close":28.14},{"date":"2026-10-21","close":27.98},{"date":"2026-10-22","close":27.8}],"chart_data":[{"date":"2024-10-23","open":22.43,"high":22.52,"low":22.01,"close":22.12,"volume":35286,"rsi_14":29.39,"sma_20":23.74,"sma_60":22.72,"sma_120":22.0},{"date":"2024-10-24","open":22.17,"high":22.42,"low":22.17,"close":22.35,"volume":31071,"rsi_14":30.4,"sma_20":23.69,"sma_60":22.73,"sma_120":22.02},{"date":"2024-10-25","open":22.33,"high":22.57,"low":22.23,"close":22.32,"volume":18737,"rsi_14":32.57,"sma_20":23.63,"sma_60":22.76,"sma_120":22.04},{"date":"2024-10-28","open":22.54,"high":22.82,"low":22.39,"close":22.73,"volume":8491,"rsi_14":41.3,"sma_20":23.58,"sma_60":22.79,"sma_120":22.06},{"date":"2024-10-29","open":22.79,"high":22.96,"low":22.68,"close":22.71,"volume":5478,"rsi_14":42.71,"sma_20":23.53,"sma_60":22.84,"sma_120":22.09},{"date":"2024-10-30","open":22.76,"high":22.92,"low":22.51,"close":22.58,"volume":9042,"rsi_14":48.86,"sma_20":23.47,"sma_60":22.88,"sma_120":22.11},{"date":"2024-10-31","open":22.75,"high":23.02,"low":22.59,"close":22.82,"volume":12392,"rsi_14":44.5,"sma_20":23.44,"sma_60":22.93,"sma_120":22.13},{"date":"2024-11-01","open":22.94,"high":23.13,"low":22.81,"close":23.07,"volume":75794,"rsi_14":54.11,"sma_20":23.4,"sma_60":22.97,"sma_120":22.16},{"date":"2024-11-04","open":23.01,"high":23.07,"low":22.83,"close":22.84,"volume":296279,"rsi_14":53.35,"sma_20":23.37,"sma_60":23.01,"sma_120":22.18},{"date":"2024-11-05","open":22.9,"high":23.27,"low":22.75,"close":23.13,"volume":29885,"rsi_14":59.51,"sma_20":23.36,"sma_60":23.05,"sma_120":22.2},{"date":"2024-11-06","open":23.2,"high":23.29,"low":23.11,"close":23.28,"volume":15198,"rsi_14":66.5,"sma_20":23.37,"sma_60":23.08,"sma_120":22.22},{"date":"2024-11-07","open":23.34,"high":23.84,"low":23.34,"close":23.82,"volume":33544,"rsi_14":70.82,"sma_20":23.43,"sma_60":23.13,"sma_120":22.25},{"date":"2024-11-08","open":23.61,"high":23.61,"low":23.08,"close":23.24,"volume":10039,"rsi_14":57.8,"sma_20":23.43,"sma_60":23.17,"sma_120":22.27},{"date":"2024-11-11","open":23.05,"high":23.25,"low":22.99,"close":23.18,"volume":18904,"rsi_14":62.07,"sma_20":23.45,"sma_60":23.2,"sma_120":22.29},{"date":"2024-11-12","open":22.92,"high":22.92,"low":22.61,"close":22.68,"volume":21459,"rsi_14":57.65,"sma_20":23.45,"sma_60":23.22,"sma_120":22.31},{"date":"2024-11-13","open":22.53,"high":22.65,"low":22.33,"close":22.39,"volume":22605,"rsi_14":50.52,"sma_20":23.44,"sma_60":23.23,"sma_120":22.33},{"date":"2024-11-14","open":22.39,"high":22.61,"low":22.39,"close":22.56,"volume":11884,"rsi_14":53.07,"sma_20":23.45,"sma_60":23.23,"sma_120":22.36},{"date":"2024-11-15","open":21.43,"high":22.37,"low":21.43,"close":22.06,"volume":7483,"rsi_14":41.52,"sma_20":23.43,"sma_60":23.24,"sma_120":22.37},{"date":"2024-11-18","open":22.12,"high":22.44,"low":22.02,"close":22.43,"volume":8960,"rsi_14":46.73,"sma_20":23.42,"sma_60":23.24,"sma_120":22.4},{"date":"2024-11-19","open":22.31,"high":22.54,"low":22.18,"close":22.46,"volume":9417,"rsi_14":48.61,"sma_20":23.43,"sma_60":23.25,"sma_120":22.42},{"date":"2024-11-20","open":22.62,"high":22.93,"low":22.59,"close":22.79,"volume":30797,"rsi_14":49.66,"sma_20":23.46,"sma_60":23.26,"sma_120":22.44},{"date":"2024-11-21","open":21.86,"high":22.94,"low":21.65,"close":22.78,"volume":19874,"rsi_14":46.39,"sma_20":23.48,"sma_60":23.27,"sma_120":22.46},{"date":"2024-11-22","open":22.66,"high":23.06,"low":22.66,"close":22.99,"volume":10395,"rsi_14":51.93,"sma_20":23.52,"sma_60":23.29,"sma_120":22.48},{"date":"2024-11-25","open":23.13,"high":23.24,"low":22.99,"close":23.1,"volume":22292,"rsi_14":49.62,"sma_20":23.54,"sma_60":23.32,"sma_120":22.5},{"date":"2024-11-26","open":23.04,"high":23.14,"low":22.94,"close":22.95,"volume":5215,"rsi_14":45.57,"sma_20":23.55,"sma_60":23.34,"sma_120":22.52},{"date":"2024-11-27","open":23.2,"high":23.29,"low":23.12,"close":23.14,"volume":21647,"rsi_14":40.28,"sma_20":23.58,"sma_60":23.37,"sma_120":22.54},{"date":"2024-11-29","open":23.37,"high":23.71,"low":23.37,"close":23.71,"volume":8694,"rsi_14":56.82,"sma_20":23.62,"sma_60":23.41,"sma_120":22.57},{"date":"2024-12-02","open":22.58,"high":24.08,"low":22.58,"close":23.82,"volume":8478,"rsi_14":59.07,"sma_20":23.66,"sma_60":23.45,"sma_120":22.6},{"date":"2024-12-03","open":23.91,"high":24.09,"low":23.6,"close":24.09,"volume":12280,"rsi_14":71.26,"sma_20":23.73,"sma_60":23.49,"sma_120":22.64},{"date":"2024-12-04","open":24.31,"high":24.45,"low":24.2,"close":24.32,"volume":17718,"rsi_14":79.7,"sma_20":23.79,"sma_60":23.54,"sma_120":22.67},{"date":"2024-12-05","open":24.17,"high":24.56,"low":24.17,"close":24.56,"volume":111810,"rsi_14":80.12,"sma_20":23.85,"sma_60":23.6,"sma_120":22.71},{"date":"2024-12-06","open":24.73,"high":24.73,"low":24.31,"close":24.31,"volume":9844,"rsi_14":86.71,"sma_20":23.88,"sma_60":23.64,"sma_120":22.75},{"date":"2024-12-09","open":24.59,"high":24.84,"low":24.45,"close":24.76,"volume":23262,"rsi_14":87.04,"sma_20":23.96,"sma_60":23.69,"sma_120":22.78},{"date":"2024-12-10","open":24.13,"high":24.49,"low":23.88,"close":24.21,"volume":35430,"rsi_14":73.81,"sma_20":24.01,"sma_60":23.73,"sma_120":22.82},{"date":"2024-12-11","open":24.38,"high":24.62,"low":24.34,"close":24.49,"volume":16521,"rsi_14":73.46,"sma_20":24.1,"sma_60":23.77,"sma_120":22.85},{"date":"2024-12-12","open":24.43,"high":24.48,"low":24.34,"close":24.4,"volume":5014,"rsi_14":71.92,"sma_20":24.21,"sma_60":23.81,"sma_120":22.88},{"date":"2024-12-13","open":24.37,"high":24.37,"low":23.97,"close":24.05,"volume":8414,"rsi_14":63.8,"sma_20":24.29,"sma_60":23.84,"sma_120":22.91},{"date":"2024-12-16","open":23.83,"high":24.22,"low":23.83,"close":24.16,"volume":16427,"rsi_14":63.8,"sma_20":24.39,"sma_60":23.87,"sma_120":22.94},{"date":"2024-12-17","open":24.17,"high":24.33,"low":24.06,"close":24.32,"volume":21658,"rsi_14":67.93,"sma_20":24.49,"sma_60":23.91,"sma_120":22.97},{"date":"2024-12-18","open":24.09,"high":24.13,"low":23.32,"close":23.32,"volume":22643,"rsi_14":51.98,"sma_20":24.54,"sma_60":23.91,"sma_120":22.99},{"date":"2024-12-19","open":23.32,"high":23.63,"low":23.32,"close":23.52,"volume":72126,"rsi_14":47.73,"sma_20":24.57,"sma_60":23.93,"sma_120":23.02},{"date":"2024-12-20","open":23.27,"high":23.61,"low":23.12,"close":23.51,"volume":35110,"rsi_14":46.28,"sma_20":24.61,"sma_60":23.93,"sma_120":23.04},{"date":"2024-12-23","open":23.31,"high":23.34,"low":23.16,"close":23.33,"volume":14020,"rsi_14":40.71,"sma_20":24.63,"sma_60":23.92,"sma_120":23.06},{"date":"2024-12-24","open":22.35,"high":23.39,"low":22.35,"close":23.36,"volume":17750,"rsi_14":37.59,"sma_20":24.64,"sma_60":23.92,"sma_120":23.09},{"date":"2024-12-26","open":23.34,"high":23.58,"low":23.12,"close":23.55,"volume":154320,"rsi_14":36.8,"sma_20":24.67,"sma_60":23.92,"sma_120":23.11},{"date":"2024-12-27","open":23.49,"high":23.5,"low":23.26,"close":23.28,"volume":53819,"rsi_14":36.62,"sma_20":24.68,"sma_60":23.91,"sma_120":23.13},{"date":"2024-12-30","open":22.77,"high":23.2,"low":22.77,"close":23.02,"volume":27633,"rsi_14":24.87,"sma_20":24.63,"sma_60":23.9,"sma_120":23.14},{"date":"2024-12-31","open":23.09,"high":23.18,"low":22.93,"close":22.99,"volume":15178,"rsi_14":28.78,"sma_20":24.58,"sma_60":23.88,"sma_120":23.15},{"date":"2025-01-02","open":23.12,"high":23.26,"low":22.93,"close":22.95,"volume":28764,"rsi_14":21.94,"sma_20":24.51,"sma_60":23.87,"sma_120":23.15},{"date":"2025-01-03","open":23.25,"high":23.45,"low":23.25,"close":23.32,"volume":14328,"rsi_14":31.03,"sma_20":24.45,"sma_60":23.87,"sma_120":23.17},{"date":"2025-01-06","open":23.46,"high":23.64,"low":23.4,"close":23.4,"volume":22588,"rsi_14":36.25,"sma_20":24.38,"sma_60":23.87,"sma_120":23.18},{"date":"2025-01-07","open":22.23,"high":23.49,"low":22.23,"close":23.04,"volume":23008,"rsi_14":30.35,"sma_20":24.3,"sma_60":23.87,"sma_120":23.19},{"date":"2025-01-08","open":23.5,"high":23.5,"low":22.68,"close":22.83,"volume":14379,"rsi_14":25.14,"sma_20":24.19,"sma_60":23.86,"sma_120":23.2},{"date":"2025-01-10","open":22.07,"high":22.8,"low":21.69,"close":22.65,"volume":14311,"rsi_14":33.08,"sma_20":24.1,"sma_60":23.85,"sma_120":23.21},{"date":"2025-01-13","open":22.58,"high":22.73,"low":22.46,"close":22.59,"volume":21318,"rsi_14":26.98,"sma_20":24.0,"sma_60":23.85,"sma_120":23.22},{"date":"2025-01-14","open":21.57,"high":22.93,"low":21.57,"close":22.73,"volume":6765,"rsi_14":31.2,"sma_20":23.9,"sma_60":23.85,"sma_120":23.23},{"date":"2025-01-15","open":22.75,"high":23.36,"low":22.75,"close":23.2,"volume":17714,"rsi_14":44.26,"sma_20":23.85,"sma_60":23.86,"sma_120":23.25},{"date":"2025-01-16","open":22.52,"high":23.49,"low":22.52,"close":23.49,"volume":14020,"rsi_14":48.76,"sma_20":23.8,"sma_60":23.88,"sma_120":23.27},{"date":"2025-01-17","open":22.76,"high":23.54,"low":22.76,"close":23.32,"volume":9432,"rsi_14":43.12,"sma_20":23.74,"sma_60":23.88,"sma_120":23.29},{"date":"2025-01-21","open":23.51,"high":23.65,"low":23.41,"close":23.58,"volume":18460,"rsi_14":51.41,"sma_20":23.74,"sma_60":23.9,"sma_120":23.3},{"date":"2025-01-22","open":23.58,"high":23.58,"low":23.39,"close":23.44,"volume":11895,"rsi_14":57.64,"sma_20":23.73,"sma_60":23.92,"sma_120":23.32},{"date":"2025-01-23","open":23.37,"high":23.37,"low":23.1,"close":23.31,"volume":24200,"rsi_14":55.59,"sma_20":23.71,"sma_60":23.93,"sma_120":23.33},{"date":"2025-01-24","open":22.82,"high":23.72,"low":22.15,"close":23.45,"volume":50726,"rsi_14":58.36,"sma_20":23.7,"sma_60":23.95,"sma_120":23.35},{"date":"2025-01-27","open":23.28,"high":23.49,"low":23.24,"close":23.34,"volume":8889,"rsi_14":50.36,"sma_20":23.69,"sma_60":23.96,"sma_120":23.37},{"date":"2025-01-28","open":23.6,"high":23.8,"low":23.57,"close":23.72,"volume":20520,"rsi_14":55.34,"sma_20":23.69,"sma_60":23.97,"sma_120":23.4},{"date":"2025-01-29","open":23.7,"high":23.8,"low":23.66,"close":23.69,"volume":6281,"rsi_14":62.18,"sma_20":23.7,"sma_60":23.99,"sma_120":23.43},{"date":"2025-01-30","open":24.0,"high":24.35,"low":24.0,"close":24.24,"volume":22147,"rsi_14":73.23,"sma_20":23.76,"sma_60":24.01,"sma_120":23.47},{"date":"2025-01-31","open":24.15,"high":24.17,"low":23.82,"close":23.82,"volume":18772,"rsi_14":67.96,"sma_20":23.8,"sma_60":24.02,"sma_120":23.49},{"date":"2025-02-03","open":23.93,"high":24.24,"low":23.8,"close":24.2,"volume":13494,"rsi_14":72.48,"sma_20":23.87,"sma_60":24.04,"sma_120":23.52},{"date":"2025-02-04","open":23.97,"high":24.57,"low":23.97,"close":24.38,"volume":27415,"rsi_14":72.7,"sma_20":23.92,"sma_60":24.05,"sma_120":23.55},{"date":"2025-02-05","open":25.05,"high":25.17,"low":24.9,"close":25.17,"volume":33395,"rsi_14":74.94,"sma_20":24.01,"sma_60":24.08,"sma_120":23.58},{"date":"2025-02-06","open":25.35,"high":25.45,"low":25.17,"close":25.45,"volume":24647,"rsi_14":74.88,"sma_20":24.14,"sma_60":24.11,"sma_120":23.62},{"date":"2025-02-07","open":25.37,"high":25.56,"low":25.23,"close":25.28,"volume":32435,"rsi_14":74.88,"sma_20":24.26,"sma_60":24.14,"sma_120":23.65},{"date":"2025-02-10","open":25.73,"high":25.89,"low":25.67,"close":25.8,"volume":25035,"rsi_14":76.46,"sma_20":24.42,"sma_60":24.18,"sma_120":23.69},{"date":"2025-02-11","open":25.28,"high":25.84,"low":25.28,"close":25.66,"volume":17638,"rsi_14":76.37,"sma_20":24.58,"sma_60":24.23,"sma_120":23.72},{"date":"2025-02-12","open":25.34,"high":25.65,"low":25.29,"close":25.35,"volume":25895,"rsi_14":73.21,"sma_20":24.71,"sma_60":24.27,"sma_120":23.75},{"date":"2025-02-13","open":25.47,"high":25.88,"low":25.45,"close":25.76,"volume":22651,"rsi_14":74.79,"sma_20":24.84,"sma_60":24.32,"sma_120":23.78},{"date":"2025-02-14","open":25.96,"high":26.11,"low":25.88,"close":25.88,"volume":39501,"rsi_14":77.15,"sma_20":24.96,"sma_60":24.39,"sma_120":23.81},{"date":"2025-02-18","open":26.09,"high":26.11,"low":25.96,"close":26.1,"volume":20464,"rsi_14":76.36,"sma_20":25.11,"sma_60":24.45,"sma_120":23.84},{"date":"2025-02-19","open":26.22,"high":26.23,"low":26.0,"close":26.15,"volume":35054,"rsi_14":77.11,"sma_20":25.24,"sma_60":24.5,"sma_120":23.88},{"date":"2025-02-20","open":26.35,"high":26.78,"low":26.27,"close":26.7,"volume":87357,"rsi_14":77.11,"sma_20":25.4,"sma_60":24.57,"sma_120":23.91},{"date":"2025-02-21","open":26.87,"high":26.95,"low":26.61,"close":26.75,"volume":32538,"rsi_14":85.18,"sma_20":25.58,"sma_60":24.63,"sma_120":23.95},{"date":"2025-02-24","open":26.61,"high":26.65,"low":26.17,"close":26.44,"volume":74174,"rsi_14":77.27,"sma_20":25.73,"sma_60":24.69,"sma_120":23.99},{"date":"2025-02-25","open":26.42,"high":26.42,"low":26.12,"close":26.17,"volume":21592,"rsi_14":71.43,"sma_20":25.88,"sma_60":24.74,"sma_120":24.03},{"date":"2025-02-26","open":26.2,"high":26.46,"low":25.81,"close":26.04,"volume":38169,"rsi_14":62.4,"sma_20":26.0,"sma_60":24.79,"sma_120":24.06},{"date":"2025-02-27","open":26.22,"high":26.22,"low":25.77,"close":25.78,"volume":20545,"rsi_14":54.75,"sma_20":26.1,"sma_60":24.83,"sma_120":24.1},{"date":"2025-02-28","open":25.67,"high":25.88,"low":25.47,"close":25.64,"volume":23021,"rsi_14":55.21,"sma_20":26.17,"sma_60":24.86,"sma_120":24.13},{"date":"2025-03-03","open":25.89,"high":25.99,"low":25.46,"close":25.47,"volume":10219,"rsi_14":44.69,"sma_20":26.26,"sma_60":24.88,"sma_120":24.17},{"date":"2025-03-04","open":25.35,"high":25.74,"low":25.08,"close":25.59,"volume":48868,"rsi_14":48.9,"sma_20":26.33,"sma_60":24.9,"sma_120":24.2},{"date":"2025-03-05","open":25.79,"high":26.24,"low":25.79,"close":26.14,"volume":35279,"rsi_14":61.81,"sma_20":26.42,"sma_60":24.93,"sma_120":24.24},{"date":"2025-03-06","open":26.2,"high":26.4,"low":25.84,"close":25.93,"volume":17486,"rsi_14":52.63,"sma_20":26.46,"sma_60":24.95,"sma_120":24.27},{"date":"2025-03-07","open":25.48,"high":25.75,"low":25.26,"close":25.68,"volume":20003,"rsi_14":47.02,"sma_20":26.47,"sma_60":24.97,"sma_120":24.31},{"date":"2025-03-10","open":25.32,"high":25.32,"low":24.75,"close":24.97,"volume":31111,"rsi_14":34.97,"sma_20":26.45,"sma_60":24.97,"sma_120":24.33},{"date":"2025-03-11","open":25.0,"high":25.11,"low":24.78,"close":24.96,"volume":21909,"rsi_14":34.03,"sma_20":26.41,"sma_60":24.98,"sma_120":24.35},{"date":"2025-03-12","open":25.04,"high":25.2,"low":24.7,"close":24.96,"volume":40363,"rsi_14":22.7,"sma_20":26.37,"sma_60":24.98,"sma_120":24.38},{"date":"2025-03-13","open":24.93,"high":24.94,"low":24.66,"close":24.77,"volume":151145,"rsi_14":20.29,"sma_20":26.34,"sma_60":24.99,"sma_120":24.4},{"date":"2025-03-14","open":25.05,"high":25.16,"low":24.96,"close":25.05,"volume":25890,"rsi_14":28.87,"sma_20":26.31,"sma_60":25.0,"sma_120":24.42},{"date":"2025-03-17","open":25.13,"high":25.41,"low":25.12,"close":25.33,"volume":14595,"rsi_14":37.28,"sma_20":26.28,"sma_60":25.02,"sma_120":24.44},{"date":"2025-03-18","open":25.21,"high":25.21,"low":24.98,"close":25.05,"volume":14632,"rsi_14":35.69,"sma_20":26.23,"sma_60":25.02,"sma_120":24.47},{"date":"2025-03-19","open":25.15,"high":25.32,"low":25.0,"close":25.3,"volume":12520,"rsi_14":43.02,"sma_20":26.18,"sma_60":25.05,"sma_120":24.48},{"date":"2025-03-20","open":25.03,"high":25.27,"low":25.03,"close":25.25,"volume":28436,"rsi_14":44.15,"sma_20":26.11,"sma_60":25.08,"sma_120":24.5},{"date":"2025-03-21","open":25.13,"high":25.3,"low":25.06,"close":25.18,"volume":6430,"rsi_14":45.55,"sma_20":26.03,"sma_60":25.1,"sma_120":24.52},{"date":"2025-03-24","open":25.28,"high":25.43,"low":25.18,"close":25.27,"volume":18961,"rsi_14":44.97,"sma_20":25.97,"sma_60":25.13,"sma_120":24.53},{"date":"2025-03-25","open":25.6,"high":25.75,"low":25.5,"close":25.75,"volume":7012,"rsi_14":43.77,"sma_20":25.95,"sma_60":25.17,"sma_120":24.55},{"date":"2025-03-26","open":25.69,"high":25.69,"low":25.3,"close":25.3,"volume":8102,"rsi_14":40.72,"sma_20":25.91,"sma_60":25.2,"sma_120":24.56},{"date":"2025-03-27","open":25.35,"high":25.54,"low":25.3,"close":25.41,"volume":10009,"rsi_14":45.77,"sma_20":25.89,"sma_60":25.23,"sma_120":24.57},{"date":"2025-03-28","open":25.39,"high":25.52,"low":25.07,"close":25.11,"volume":7871,"rsi_14":52.6,"sma_20":25.86,"sma_60":25.27,"sma_120":24.58},{"date":"2025-03-31","open":24.65,"high":24.69,"low":24.39,"close":24.43,"volume":130860,"rsi_14":42.44,"sma_20":25.81,"sma_60":25.29,"sma_120":24.59},{"date":"2025-04-01","open":24.61,"high":24.87,"low":24.48,"close":24.84,"volume":14784,"rsi_14":48.5,"sma_20":25.77,"sma_60":25.32,"sma_120":24.6},{"date":"2025-04-02","open":24.91,"high":25.26,"low":24.86,"close":25.17,"volume":27184,"rsi_14":54.95,"sma_20":25.72,"sma_60":25.35,"sma_120":24.61},{"date":"2025-04-03","open":24.93,"high":24.93,"low":24.26,"close":24.75,"volume":13816,"rsi_14":46.5,"sma_20":25.66,"sma_60":25.38,"sma_120":24.62},{"date":"2025-04-04","open":24.23,"high":24.23,"low":23.11,"close":23.32,"volume":82138,"rsi_14":31.23,"sma_20":25.54,"sma_60":25.38,"sma_120":24.63},{"date":"2025-04-07","open":22.32,"high":23.45,"low":22.32,"close":23.13,"volume":15274,"rsi_14":31.69,"sma_20":25.45,"sma_60":25.39,"sma_120":24.62},{"date":"2025-04-08","open":23.44,"high":23.94,"low":22.64,"close":22.64,"volume":21223,"rsi_14":25.84,"sma_20":25.33,"sma_60":25.39,"sma_120":24.62},{"date":"2025-04-09","open":22.58,"high":24.56,"low":22.58,"close":24.07,"volume":20434,"rsi_14":41.41,"sma_20":25.28,"sma_60":25.41,"sma_120":24.63},{"date":"2025-04-10","open":24.46,"high":24.65,"low":23.91,"close":24.28,"volume":53563,"rsi_14":43.63,"sma_20":25.26,"sma_60":25.44,"sma_120":24.64},{"date":"2025-04-11","open":24.64,"high":25.16,"low":24.6,"close":25.08,"volume":20035,"rsi_14":48.8,"sma_20":25.26,"sma_60":25.47,"sma_120":24.67},{"date":"2025-04-14","open":25.27,"high":25.56,"low":25.23,"close":25.43,"volume":21972,"rsi_14":47.88,"sma_20":25.27,"sma_60":25.5,"sma_120":24.69},{"date":"2025-04-15","open":25.28,"high":25.49,"low":25.2,"close":25.32,"volume":16620,"rsi_14":50.13,"sma_20":25.28,"sma_60":25.54,"sma_120":24.71},{"date":"2025-04-16","open":25.33,"high":25.46,"low":25.09,"close":25.19,"volume":12408,"rsi_14":48.52,"sma_20":25.27,"sma_60":25.57,"sma_120":24.73},{"date":"2025-04-17","open":25.24,"high":25.85,"low":25.24,"close":25.74,"volume":18650,"rsi_14":54.16,"sma_20":25.3,"sma_60":25.6,"sma_120":24.76},{"date":"2025-04-21","open":25.74,"high":25.87,"low":25.42,"close":25.56,"volume":89687,"rsi_14":58.08,"sma_20":25.32,"sma_60":25.64,"sma_120":24.79},{"date":"2025-04-22","open":25.95,"high":26.34,"low":25.93,"close":26.15,"volume":9101,"rsi_14":59.1,"sma_20":25.36,"sma_60":25.69,"sma_120":24.82},{"date":"2025-04-23","open":26.13,"high":26.46,"low":26.13,"close":26.27,"volume":94839,"rsi_14":57.84,"sma_20":25.39,"sma_60":25.74,"sma_120":24.85},{"date":"2025-04-24","open":26.21,"high":26.75,"low":26.21,"close":26.65,"volume":18928,"rsi_14":63.66,"sma_20":25.46,"sma_60":25.79,"sma_120":24.88},{"date":"2025-04-25","open":26.57,"high":26.71,"low":26.44,"close":26.64,"volume":56469,"rsi_14":80.0,"sma_20":25.52,"sma_60":25.84,"sma_120":24.91},{"date":"2025-04-28","open":26.68,"high":26.92,"low":26.68,"close":26.88,"volume":37075,"rsi_14":83.66,"sma_20":25.61,"sma_60":25.88,"sma_120":24.94},{"date":"2025-04-29","open":26.75,"high":27.16,"low":26.75,"close":27.14,"volume":19787,"rsi_14":92.12,"sma_20":25.75,"sma_60":25.94,"sma_120":24.98},{"date":"2025-04-30","open":27.28,"high":27.55,"low":27.2,"close":27.51,"volume":11674,"rsi_14":90.18,"sma_20":25.89,"sma_60":26.0,"sma_120":25.02},{"date":"2025-05-01","open":27.33,"high":27.54,"low":27.33,"close":27.42,"volume":15600,"rsi_14":87.76,"sma_20":26.0,"sma_60":26.05,"sma_120":25.05},{"date":"2025-05-02","open":27.78,"high":28.29,"low":27.78,"close":28.28,"volume":61672,"rsi_14":87.91,"sma_20":26.18,"sma_60":26.1,"sma_120":25.09},{"date":"2025-05-05","open":28.16,"high":28.44,"low":28.11,"close":28.42,"volume":73687,"rsi_14":87.32,"sma_20":26.44,"sma_60":26.15,"sma_120":25.13},{"date":"2025-05-06","open":28.24,"high":28.42,"low":28.1,"close":28.41,"volume":31963,"rsi_14":89.5,"sma_20":26.71,"sma_60":26.2,"sma_120":25.17},{"date":"2025-05-07","open":28.19,"high":28.26,"low":27.91,"close":27.95,"volume":332101,"rsi_14":82.49,"sma_20":26.98,"sma_60":26.24,"sma_120":25.21},{"date":"2025-05-08","open":27.58,"high":27.93,"low":27.43,"close":27.74,"volume":165518,"rsi_14":75.59,"sma_20":27.17,"sma_60":26.28,"sma_120":25.25},{"date":"2025-05-09","open":27.84,"high":27.99,"low":27.61,"close":27.72,"volume":53722,"rsi_14":78.65,"sma_20":27.35,"sma_60":26.32,"sma_120":25.3},{"date":"2025-05-12","open":27.78,"high":27.78,"low":27.33,"close":27.62,"volume":54935,"rsi_14":72.46,"sma_20":27.48,"sma_60":26.35,"sma_120":25.34},{"date":"2025-05-13","open":27.55,"high":27.75,"low":27.31,"close":27.61,"volume":637544,"rsi_14":71.21,"sma_20":27.59,"sma_60":26.38,"sma_120":25.38},{"date":"2025-05-14","open":27.74,"high":27.79,"low":27.6,"close":27.65,"volume":72310,"rsi_14":67.71,"sma_20":27.71,"sma_60":26.4,"sma_120":25.42},{"date":"2025-05-15","open":27.81,"high":28.18,"low":27.81,"close":28.18,"volume":33154,"rsi_14":73.02,"sma_20":27.86,"sma_60":26.44,"sma_120":25.47},{"date":"2025-05-16","open":28.36,"high":28.59,"low":28.36,"close":28.54,"volume":79997,"rsi_14":74.01,"sma_20":28.0,"sma_60":26.47,"sma_120":25.52},{"date":"2025-05-19","open":28.21,"high":28.44,"low":28.15,"close":28.38,"volume":122472,"rsi_14":68.51,"sma_20":28.15,"sma_60":26.5,"sma_120":25.57},{"date":"2025-05-20","open":28.35,"high":28.55,"low":28.35,"close":28.55,"volume":40002,"rsi_14":66.46,"sma_20":28.27,"sma_60":26.53,"sma_120":25.61},{"date":"2025-05-21","open":28.48,"high":28.59,"low":28.06,"close":28.07,"volume":134722,"rsi_14":59.12,"sma_20":28.36,"sma_60":26.57,"sma_120":25.65},{"date":"2025-05-22","open":27.95,"high":28.1,"low":27.85,"close":28.01,"volume":27359,"rsi_14":45.12,"sma_20":28.43,"sma_60":26.6,"sma_120":25.69},{"date":"2025-05-23","open":28.0,"high":28.3,"low":28.0,"close":28.29,"volume":9979,"rsi_14":47.63,"sma_20":28.52,"sma_60":26.64,"sma_120":25.73},{"date":"2025-05-27","open":28.72,"high":29.13,"low":28.72,"close":29.13,"volume":21868,"rsi_14":59.61,"sma_20":28.63,"sma_60":26.7,"sma_120":25.78},{"date":"2025-05-28","open":28.87,"high":29.01,"low":28.85,"close":28.91,"volume":21173,"rsi_14":63.8,"sma_20":28.72,"sma_60":26.76,"sma_120":25.82},{"date":"2025-05-29","open":29.05,"high":29.06,"low":28.78,"close":28.8,"volume":81576,"rsi_14":65.56,"sma_20":28.79,"sma_60":26.82,"sma_120":25.86},{"date":"2025-05-30","open":28.59,"high":28.76,"low":28.51,"close":28.71,"volume":51678,"rsi_14":64.35,"sma_20":28.85,"sma_60":26.86,"sma_120":25.89},{"date":"2025-06-02","open":28.47,"high":29.23,"low":28.47,"close":29.21,"volume":23162,"rsi_14":70.61,"sma_20":28.9,"sma_60":26.91,"sma_120":25.93},{"date":"2025-06-03","open":29.08,"high":29.13,"low":28.95,"close":29.13,"volume":23216,"rsi_14":69.38,"sma_20":28.94,"sma_60":26.97,"sma_120":25.97},{"date":"2025-06-04","open":29.32,"high":29.79,"low":29.3,"close":29.66,"volume":93351,"rsi_14":72.78,"sma_20":29.0,"sma_60":27.05,"sma_120":26.01},{"date":"2025-06-05","open":29.2,"high":29.67,"low":29.19,"close":29.56,"volume":121549,"rsi_14":67.36,"sma_20":29.08,"sma_60":27.13,"sma_120":26.05},{"date":"2025-06-06","open":29.53,"high":29.71,"low":29.52,"close":29.71,"volume":32978,"rsi_14":65.49,"sma_20":29.18,"sma_60":27.21,"sma_120":26.1},{"date":"2025-06-09","open":29.71,"high":30.03,"low":29.61,"close":29.87,"volume":29148,"rsi_14":69.74,"sma_20":29.29,"sma_60":27.3,"sma_120":26.14},{"date":"2025-06-10","open":29.86,"high":30.09,"low":29.81,"close":30.05,"volume":19773,"rsi_14":69.82,"sma_20":29.41,"sma_60":27.38,"sma_120":26.19},{"date":"2025-06-11","open":29.89,"high":30.21,"low":29.86,"close":30.02,"volume":27004,"rsi_14":79.26,"sma_20":29.54,"sma_60":27.46,"sma_120":26.24},{"date":"2025-06-12","open":30.23,"high":30.79,"low":30.23,"close":30.52,"volume":143315,"rsi_14":83.36,"sma_20":29.68,"sma_60":27.56,"sma_120":26.29},{"date":"2025-06-13","open":30.32,"high":30.49,"low":30.21,"close":30.39,"volume":17448,"rsi_14":79.13,"sma_20":29.8,"sma_60":27.64,"sma_120":26.35},{"date":"2025-06-16","open":30.33,"high":30.77,"low":30.33,"close":30.49,"volume":20349,"rsi_14":73.72,"sma_20":29.9,"sma_60":27.73,"sma_120":26.41},{"date":"2025-06-17","open":30.64,"high":30.7,"low":30.28,"close":30.29,"volume":37550,"rsi_14":74.23,"sma_20":29.99,"sma_60":27.82,"sma_120":26.46},{"date":"2025-06-18","open":30.78,"high":31.09,"low":30.78,"close":30.98,"volume":35417,"rsi_14":81.95,"sma_20":30.12,"sma_60":27.92,"sma_120":26.53},{"date":"2025-06-20","open":30.8,"high":31.09,"low":30.41,"close":30.63,"volume":36891,"rsi_14":76.06,"sma_20":30.25,"sma_60":28.0,"sma_120":26.59},{"date":"2025-06-23","open":30.5,"high":31.07,"low":30.36,"close":30.94,"volume":96998,"rsi_14":74.79,"sma_20":30.4,"sma_60":28.1,"sma_120":26.65},{"date":"2025-06-24","open":31.36,"high":31.71,"low":31.36,"close":31.64,"volume":55858,"rsi_14":80.52,"sma_20":30.57,"sma_60":28.2,"sma_120":26.72},{"date":"2025-06-25","open":31.61,"high":31.72,"low":31.54,"close":31.54,"volume":46702,"rsi_14":75.4,"sma_20":30.69,"sma_60":28.31,"sma_120":26.79},{"date":"2025-06-26","open":31.61,"high":31.75,"low":31.56,"close":31.72,"volume":41050,"rsi_14":78.55,"sma_20":30.84,"sma_60":28.44,"sma_120":26.86},{"date":"2025-06-27","open":31.48,"high":31.92,"low":31.47,"close":31.83,"volume":28615,"rsi_14":76.86,"sma_20":30.98,"sma_60":28.55,"sma_120":26.94},{"date":"2025-06-30","open":32.06,"high":32.19,"low":31.96,"close":32.19,"volume":257691,"rsi_14":78.03,"sma_20":31.15,"sma_60":28.67,"sma_120":27.01},{"date":"2025-07-01","open":32.19,"high":32.46,"low":31.81,"close":31.84,"volume":45628,"rsi_14":70.29,"sma_20":31.28,"sma_60":28.79,"sma_120":27.08},{"date":"2025-07-02","open":31.29,"high":31.47,"low":31.14,"close":31.38,"volume":78549,"rsi_14":63.54,"sma_20":31.39,"sma_60":28.92,"sma_120":27.15},{"date":"2025-07-03","open":31.31,"high":31.57,"low":30.99,"close":31.21,"volume":187026,"rsi_14":56.6,"sma_20":31.46,"sma_60":29.06,"sma_120":27.22},{"date":"2025-07-07","open":31.13,"high":31.41,"low":31.09,"close":31.21,"volume":37868,"rsi_14":58.39,"sma_20":31.54,"sma_60":29.2,"sma_120":27.29},{"date":"2025-07-08","open":31.21,"high":31.41,"low":31.1,"close":31.2,"volume":93809,"rsi_14":57.21,"sma_20":31.61,"sma_60":29.32,"sma_120":27.37},{"date":"2025-07-09","open":31.2,"high":31.23,"low":30.92,"close":31.14,"volume":44611,"rsi_14":59.28,"sma_20":31.66,"sma_60":29.43,"sma_120":27.44},{"date":"2025-07-10","open":31.0,"high":31.0,"low":30.77,"close":30.8,"volume":37231,"rsi_14":45.33,"sma_20":31.7,"sma_60":29.53,"sma_120":27.5},{"date":"2025-07-11","open":30.74,"high":30.74,"low":30.57,"close":30.58,"volume":68491,"rsi_14":47.2,"sma_20":31.72,"sma_60":29.61,"sma_120":27.56},{"date":"2025-07-14","open":30.44,"high":30.77,"low":30.35,"close":30.69,"volume":47912,"rsi_14":43.71,"sma_20":31.72,"sma_60":29.7,"sma_120":27.62},{"date":"2025-07-15","open":30.61,"high":30.77,"low":30.55,"close":30.6,"volume":21370,"rsi_14":26.27,"sma_20":31.72,"sma_60":29.79,"sma_120":27.68},{"date":"2025-07-16","open":30.85,"high":31.36,"low":30.8,"close":31.31,"volume":43406,"rsi_14":43.99,"sma_20":31.76,"sma_60":29.89,"sma_120":27.74},{"date":"2025-07-17","open":31.34,"high":31.81,"low":31.34,"close":31.72,"volume":32794,"rsi_14":47.79,"sma_20":31.82,"sma_60":29.99,"sma_120":27.82},{"date":"2025-07-18","open":31.77,"high":31.96,"low":31.66,"close":31.76,"volume":97146,"rsi_14":48.93,"sma_20":31.85,"sma_60":30.08,"sma_120":27.88},{"date":"2025-07-21","open":31.91,"high":32.14,"low":31.74,"close":31.99,"volume":91393,"rsi_14":46.77,"sma_20":31.92,"sma_60":30.18,"sma_120":27.96},{"date":"2025-07-22","open":31.69,"high":31.69,"low":31.38,"close":31.55,"volume":22176,"rsi_14":45.51,"sma_20":31.94,"sma_60":30.26,"sma_120":28.02},{"date":"2025-07-23","open":31.72,"high":31.75,"low":31.53,"close":31.57,"volume":20428,"rsi_14":53.29,"sma_20":31.93,"sma_60":30.34,"sma_120":28.09},{"date":"2025-07-24","open":30.8,"high":31.56,"low":30.8,"close":31.3,"volume":46605,"rsi_14":51.51,"sma_20":31.91,"sma_60":30.41,"sma_120":28.15},{"date":"2025-07-25","open":31.08,"high":31.23,"low":30.92,"close":31.07,"volume":9972,"rsi_14":47.74,"sma_20":31.87,"sma_60":30.48,"sma_120":28.21},{"date":"2025-07-28","open":30.82,"high":30.84,"low":30.55,"close":30.78,"volume":32811,"rsi_14":43.87,"sma_20":31.81,"sma_60":30.53,"sma_120":28.26},{"date":"2025-07-29","open":30.87,"high":30.99,"low":30.55,"close":30.69,"volume":9805,"rsi_14":43.38,"sma_20":31.74,"sma_60":30.58,"sma_120":28.31},{"date":"2025-07-30","open":30.54,"high":30.91,"low":30.54,"close":30.64,"volume":28725,"rsi_14":47.38,"sma_20":31.68,"sma_60":30.62,"sma_120":28.36},{"date":"2025-07-31","open":30.67,"high":31.41,"low":30.6,"close":30.68,"volume":40213,"rsi_14":51.47,"sma_20":31.64,"sma_60":30.65,"sma_120":28.4},{"date":"2025-08-01","open":30.5,"high":30.89,"low":30.45,"close":30.6,"volume":98772,"rsi_14":48.36,"sma_20":31.61,"sma_60":30.69,"sma_120":28.45},{"date":"2025-08-04","open":30.74,"high":31.49,"low":30.74,"close":31.45,"volume":56574,"rsi_14":61.26,"sma_20":31.62,"sma_60":30.75,"sma_120":28.49},{"date":"2025-08-05","open":31.68,"high":32.15,"low":31.54,"close":31.7,"volume":23585,"rsi_14":55.82,"sma_20":31.65,"sma_60":30.81,"sma_120":28.54},{"date":"2025-08-06","open":31.82,"high":31.93,"low":31.7,"close":31.89,"volume":23094,"rsi_14":52.56,"sma_20":31.68,"sma_60":30.88,"sma_120":28.6},{"date":"2025-08-07","open":32.27,"high":32.43,"low":31.63,"close":32.06,"volume":117624,"rsi_14":54.63,"sma_20":31.75,"sma_60":30.95,"sma_120":28.65},{"date":"2025-08-08","open":32.02,"high":32.22,"low":32.02,"close":32.15,"volume":14998,"rsi_14":52.56,"sma_20":31.83,"sma_60":31.03,"sma_120":28.7},{"date":"2025-08-11","open":32.13,"high":32.47,"low":32.07,"close":32.39,"volume":34919,"rsi_14":64.6,"sma_20":31.91,"sma_60":31.11,"sma_120":28.75},{"date":"2025-08-12","open":32.28,"high":32.91,"low":32.28,"close":32.77,"volume":42564,"rsi_14":68.6,"sma_20":32.02,"sma_60":31.18,"sma_120":28.81},{"date":"2025-08-13","open":32.69,"high":32.96,"low":32.2,"close":32.62,"volume":74681,"rsi_14":71.2,"sma_20":32.09,"sma_60":31.25,"sma_120":28.86},{"date":"2025-08-14","open":32.63,"high":32.83,"low":32.17,"close":32.59,"volume":56639,"rsi_14":75.91,"sma_20":32.13,"sma_60":31.32,"sma_120":28.91},{"date":"2025-08-15","open":32.71,"high":32.84,"low":32.18,"close":32.66,"volume":20273,"rsi_14":84.73,"sma_20":32.18,"sma_60":31.38,"sma_120":28.96},{"date":"2025-08-18","open":32.66,"high":32.94,"low":32.53,"close":32.82,"volume":42667,"rsi_14":88.61,"sma_20":32.22,"sma_60":31.46,"sma_120":29.01},{"date":"2025-08-19","open":32.71,"high":32.81,"low":32.42,"close":32.54,"volume":19268,"rsi_14":81.67,"sma_20":32.27,"sma_60":31.54,"sma_120":29.07},{"date":"2025-08-20","open":32.2,"high":32.27,"low":31.38,"close":32.23,"volume":20730,"rsi_14":73.82,"sma_20":32.3,"sma_60":31.6,"sma_120":29.12},{"date":"2025-08-21","open":32.11,"high":32.34,"low":31.93,"close":32.0,"volume":35724,"rsi_14":70.62,"sma_20":32.34,"sma_60":31.65,"sma_120":29.17},{"date":"2025-08-22","open":32.17,"high":32.8,"low":32.17,"close":32.74,"volume":37608,"rsi_14":69.57,"sma_20":32.42,"sma_60":31.71,"sma_120":29.24},{"date":"2025-08-25","open":32.37,"high":32.71,"low":32.07,"close":32.5,"volume":21075,"rsi_14":62.13,"sma_20":32.51,"sma_60":31.77,"sma_120":29.29},{"date":"2025-08-26","open":31.71,"high":32.6,"low":31.71,"close":32.42,"volume":15055,"rsi_14":58.35,"sma_20":32.6,"sma_60":31.83,"sma_120":29.34},{"date":"2025-08-27","open":33.39,"high":33.39,"low":31.93,"close":32.11,"volume":88695,"rsi_14":50.74,"sma_20":32.67,"sma_60":31.88,"sma_120":29.4},{"date":"2025-08-28","open":32.22,"high":32.59,"low":32.01,"close":32.35,"volume":10211,"rsi_14":52.86,"sma_20":32.76,"sma_60":31.93,"sma_120":29.45},{"date":"2025-08-29","open":32.42,"high":32.73,"low":32.03,"close":32.25,"volume":17302,"rsi_14":47.93,"sma_20":32.84,"sma_60":31.97,"sma_120":29.51},{"date":"2025-09-02","open":31.7,"high":31.97,"low":30.99,"close":31.91,"volume":28203,"rsi_14":36.83,"sma_20":32.87,"sma_60":32.01,"sma_120":29.57},{"date":"2025-09-03","open":31.9,"high":32.03,"low":31.77,"close":31.93,"volume":18519,"rsi_14":38.98,"sma_20":32.88,"sma_60":32.04,"sma_120":29.63},{"date":"2025-09-04","open":31.97,"high":31.98,"low":31.8,"close":31.95,"volume":14950,"rsi_14":39.81,"sma_20":32.88,"sma_60":32.08,"sma_120":29.69},{"date":"2025-09-05","open":32.13,"high":32.27,"low":31.89,"close":32.18,"volume":13942,"rsi_14":42.6,"sma_20":32.89,"sma_60":32.11,"sma_120":29.75},{"date":"2025-09-08","open":32.34,"high":32.82,"low":32.34,"close":32.74,"volume":34220,"rsi_14":48.92,"sma_20":32.92,"sma_60":32.15,"sma_120":29.81},{"date":"2025-09-09","open":32.69,"high":32.81,"low":32.62,"close":32.75,"volume":51969,"rsi_14":53.16,"sma_20":32.93,"sma_60":32.19,"sma_120":29.87},{"date":"2025-09-10","open":32.86,"high":32.91,"low":32.72,"close":32.78,"volume":15714,"rsi_14":58.74,"sma_20":32.94,"sma_60":32.23,"sma_120":29.94},{"date":"2025-09-11","open":32.94,"high":33.22,"low":32.88,"close":33.19,"volume":23123,"rsi_14":67.74,"sma_20":32.96,"sma_60":32.27,"sma_120":30.0},{"date":"2025-09-12","open":33.2,"high":33.4,"low":33.17,"close":33.31,"volume":26839,"rsi_14":60.5,"sma_20":33.0,"sma_60":32.32,"sma_120":30.07},{"date":"2025-09-15","open":33.45,"high":33.88,"low":33.45,"close":33.8,"volume":24893,"rsi_14":71.94,"sma_20":33.06,"sma_60":32.36,"sma_120":30.14},{"date":"2025-09-16","open":33.64,"high":33.8,"low":33.54,"close":33.66,"volume":91843,"rsi_14":70.55,"sma_20":33.1,"sma_60":32.41,"sma_120":30.21},{"date":"2025-09-17","open":33.91,"high":34.12,"low":33.77,"close":33.9,"volume":21321,"rsi_14":80.31,"sma_20":33.17,"sma_60":32.46,"sma_120":30.28},{"date":"2025-09-18","open":33.85,"high":33.97,"low":33.71,"close":33.78,"volume":37074,"rsi_14":75.05,"sma_20":33.25,"sma_60":32.49,"sma_120":30.35},{"date":"2025-09-19","open":33.43,"high":33.56,"low":33.38,"close":33.44,"volume":16705,"rsi_14":69.33,"sma_20":33.32,"sma_60":32.52,"sma_120":30.42},{"date":"2025-09-22","open":33.3,"high":33.59,"low":33.3,"close":33.49,"volume":17396,"rsi_14":78.41,"sma_20":33.36,"sma_60":32.55,"sma_120":30.49},{"date":"2025-09-23","open":33.39,"high":33.43,"low":33.13,"close":33.21,"volume":50355,"rsi_14":71.01,"sma_20":33.4,"sma_60":32.57,"sma_120":30.56},{"date":"2025-09-24","open":32.98,"high":33.04,"low":32.79,"close":32.81,"volume":9470,"rsi_14":62.68,"sma_20":33.42,"sma_60":32.58,"sma_120":30.63},{"date":"2025-09-25","open":32.64,"high":32.79,"low":32.36,"close":32.63,"volume":64141,"rsi_14":56.81,"sma_20":33.44,"sma_60":32.6,"sma_120":30.69},{"date":"2025-09-26","open":32.46,"high":33.2,"low":32.23,"close":33.03,"volume":38197,"rsi_14":54.58,"sma_20":33.48,"sma_60":32.63,"sma_120":30.77},{"date":"2025-09-29","open":33.32,"high":33.64,"low":33.15,"close":33.39,"volume":28444,"rsi_14":59.02,"sma_20":33.53,"sma_60":32.66,"sma_120":30.86},{"date":"2025-09-30","open":33.42,"high":33.5,"low":33.09,"close":33.33,"volume":14572,"rsi_14":57.72,"sma_20":33.61,"sma_60":32.7,"sma_120":30.95},{"date":"2025-10-01","open":33.77,"high":33.77,"low":33.35,"close":33.53,"volume":175438,"rsi_14":55.12,"sma_20":33.69,"sma_60":32.74,"sma_120":31.03},{"date":"2025-10-02","open":33.42,"high":33.72,"low":33.15,"close":33.49,"volume":94447,"rsi_14":52.73,"sma_20":33.77,"sma_60":32.78,"sma_120":31.11},{"date":"2025-10-03","open":33.02,"high":33.4,"low":32.97,"close":33.18,"volume":18646,"rsi_14":40.08,"sma_20":33.82,"sma_60":32.82,"sma_120":31.17},{"date":"2025-10-06","open":33.29,"high":33.54,"low":33.13,"close":33.29,"volume":31351,"rsi_14":44.0,"sma_20":33.85,"sma_60":32.86,"sma_120":31.24},{"date":"2025-10-07","open":33.16,"high":33.43,"low":32.6,"close":32.84,"volume":40398,"rsi_14":33.79,"sma_20":33.85,"sma_60":32.9,"sma_120":31.3},{"date":"2025-10-08","open":32.78,"high":33.21,"low":32.61,"close":33.03,"volume":12651,"rsi_14":38.89,"sma_20":33.86,"sma_60":32.94,"sma_120":31.37},{"date":"2025-10-09","open":32.83,"high":32.9,"low":32.64,"close":32.83,"volume":14350,"rsi_14":40.5,"sma_20":33.85,"sma_60":32.97,"sma_120":31.43},{"date":"2025-10-10","open":32.0,"high":32.56,"low":31.19,"close":31.6,"volume":198447,"rsi_14":28.57,"sma_20":33.76,"sma_60":32.96,"sma_120":31.48},{"date":"2025-10-13","open":32.0,"high":32.44,"low":31.94,"close":32.22,"volume":21350,"rsi_14":39.61,"sma_20":33.68,"sma_60":32.97,"sma_120":31.53},{"date":"2025-10-14","open":31.59,"high":32.28,"low":31.55,"close":32.01,"volume":41660,"rsi_14":41.24,"sma_20":33.59,"sma_60":32.97,"sma_120":31.57},{"date":"2025-10-15","open":32.02,"high":32.64,"low":31.91,"close":32.42,"volume":168528,"rsi_14":47.73,"sma_20":33.52,"sma_60":32.99,"sma_120":31.62},{"date":"2025-10-16","open":31.68,"high":32.33,"low":31.68,"close":32.11,"volume":116732,"rsi_14":40.17,"sma_20":33.43,"sma_60":33.0,"sma_120":31.67},{"date":"2025-10-17","open":31.95,"high":32.21,"low":31.72,"close":32.03,"volume":83257,"rsi_14":34.57,"sma_20":33.36,"sma_60":33.01,"sma_120":31.71},{"date":"2025-10-20","open":32.2,"high":32.46,"low":32.1,"close":32.37,"volume":31826,"rsi_14":39.67,"sma_20":33.31,"sma_60":33.03,"sma_120":31.75},{"date":"2025-10-21","open":32.56,"high":32.89,"low":32.38,"close":32.87,"volume":20533,"rsi_14":43.4,"sma_20":33.29,"sma_60":33.07,"sma_120":31.8},{"date":"2025-10-22","open":32.43,"high":32.44,"low":31.94,"close":32.17,"volume":11562,"rsi_14":38.31,"sma_20":33.26,"sma_60":33.09,"sma_120":31.84},{"date":"2025-10-23","open":32.2,"high":32.41,"low":31.78,"close":32.23,"volume":23598,"rsi_14":41.21,"sma_20":33.24,"sma_60":33.12,"sma_120":31.87},{"date":"2025-10-24","open":32.62,"high":32.72,"low":32.03,"close":32.3,"volume":14510,"rsi_14":40.79,"sma_20":33.2,"sma_60":33.15,"sma_120":31.9},{"date":"2025-10-27","open":32.3,"high":32.46,"low":32.25,"close":32.35,"volume":96829,"rsi_14":45.04,"sma_20":33.15,"sma_60":33.17,"sma_120":31.93},{"date":"2025-10-28","open":32.46,"high":32.47,"low":32.32,"close":32.39,"volume":8529,"rsi_14":43.28,"sma_20":33.1,"sma_60":33.19,"sma_120":31.97},{"date":"2025-10-29","open":32.4,"high":32.4,"low":32.09,"close":32.28,"volume":13980,"rsi_14":44.1,"sma_20":33.03,"sma_60":33.2,"sma_120":32.01},{"date":"2025-10-30","open":31.82,"high":32.04,"low":31.34,"close":31.34,"volume":50134,"rsi_14":46.99,"sma_20":32.93,"sma_60":33.19,"sma_120":32.04},{"date":"2025-10-31","open":31.95,"high":32.2,"low":31.89,"close":32.12,"volume":41918,"rsi_14":48.88,"sma_20":32.87,"sma_60":33.19,"sma_120":32.07},{"date":"2025-11-03","open":32.11,"high":32.11,"low":31.7,"close":31.89,"volume":9118,"rsi_14":48.65,"sma_20":32.8,"sma_60":33.19,"sma_120":32.11},{"date":"2025-11-04","open":31.83,"high":31.87,"low":31.52,"close":31.67,"volume":10578,"rsi_14":41.54,"sma_20":32.74,"sma_60":33.18,"sma_120":32.14},{"date":"2025-11-05","open":31.56,"high":31.98,"low":31.33,"close":31.68,"volume":24176,"rsi_14":44.75,"sma_20":32.67,"sma_60":33.16,"sma_120":32.17},{"date":"2025-11-06","open":31.68,"high":31.84,"low":31.21,"close":31.38,"volume":49269,"rsi_14":42.43,"sma_20":32.6,"sma_60":33.14,"sma_120":32.19},{"date":"2025-11-07","open":31.32,"high":31.36,"low":30.97,"close":31.19,"volume":28721,"rsi_14":35.98,"sma_20":32.58,"sma_60":33.11,"sma_120":32.21},{"date":"2025-11-10","open":31.42,"high":31.63,"low":31.27,"close":31.52,"volume":15131,"rsi_14":33.26,"sma_20":32.54,"sma_60":33.09,"sma_120":32.24},{"date":"2025-11-11","open":31.58,"high":31.78,"low":31.58,"close":31.68,"volume":13786,"rsi_14":42.96,"sma_20":32.52,"sma_60":33.07,"sma_120":32.27},{"date":"2025-11-12","open":31.8,"high":31.85,"low":31.68,"close":31.75,"volume":5278,"rsi_14":43.2,"sma_20":32.49,"sma_60":33.06,"sma_120":32.3},{"date":"2025-11-13","open":31.68,"high":31.68,"low":30.77,"close":30.94,"volume":21660,"rsi_14":33.98,"sma_20":32.43,"sma_60":33.04,"sma_120":32.32},{"date":"2025-11-14","open":31.05,"high":31.39,"low":31.01,"close":31.07,"volume":10872,"rsi_14":35.23,"sma_20":32.38,"sma_60":33.02,"sma_120":32.33},{"date":"2025-11-17","open":30.83,"high":30.91,"low":30.56,"close":30.6,"volume":65392,"rsi_14":31.23,"sma_20":32.29,"sma_60":32.99,"sma_120":32.35},{"date":"2025-11-18","open":30.47,"high":30.76,"low":30.18,"close":30.54,"volume":7455,"rsi_14":31.58,"sma_20":32.17,"sma_60":32.95,"sma_120":32.36},{"date":"2025-11-19","open":30.16,"high":30.2,"low":29.81,"close":29.94,"volume":8566,"rsi_14":34.05,"sma_20":32.06,"sma_60":32.91,"sma_120":32.37},{"date":"2025-11-20","open":29.92,"high":30.07,"low":29.12,"close":29.3,"volume":59444,"rsi_14":16.64,"sma_20":31.91,"sma_60":32.86,"sma_120":32.37},{"date":"2025-11-21","open":29.84,"high":30.16,"low":29.74,"close":29.98,"volume":20526,"rsi_14":29.55,"sma_20":31.79,"sma_60":32.82,"sma_120":32.38},{"date":"2025-11-24","open":30.02,"high":30.73,"low":30.02,"close":30.48,"volume":63393,"rsi_14":38.0,"sma_20":31.7,"sma_60":32.79,"sma_120":32.38},{"date":"2025-11-25","open":30.37,"high":30.67,"low":30.17,"close":30.56,"volume":79750,"rsi_14":38.84,"sma_20":31.61,"sma_60":32.77,"sma_120":32.39},{"date":"2025-11-26","open":30.52,"high":30.86,"low":30.28,"close":30.74,"volume":7916,"rsi_14":43.47,"sma_20":31.53,"sma_60":32.75,"sma_120":32.4},{"date":"2025-11-28","open":30.72,"high":31.03,"low":30.68,"close":30.78,"volume":16854,"rsi_14":45.76,"sma_20":31.5,"sma_60":32.73,"sma_120":32.4},{"date":"2025-12-01","open":30.72,"high":30.94,"low":30.72,"close":30.86,"volume":17805,"rsi_14":42.7,"sma_20":31.44,"sma_60":32.71,"sma_120":32.41},{"date":"2025-12-02","open":30.78,"high":30.89,"low":30.67,"close":30.67,"volume":5787,"rsi_14":38.85,"sma_20":31.37,"sma_60":32.67,"sma_120":32.41},{"date":"2025-12-03","open":30.46,"high":30.53,"low":30.36,"close":30.43,"volume":15115,"rsi_14":35.94,"sma_20":31.31,"sma_60":32.63,"sma_120":32.41},{"date":"2025-12-04","open":30.47,"high":30.68,"low":30.34,"close":30.41,"volume":21740,"rsi_14":43.21,"sma_20":31.25,"sma_60":32.59,"sma_120":32.41},{"date":"2025-12-05","open":30.34,"high":30.67,"low":30.34,"close":30.42,"volume":9753,"rsi_14":41.45,"sma_20":31.2,"sma_60":32.55,"sma_120":32.41},{"date":"2025-12-08","open":30.31,"high":30.42,"low":30.25,"close":30.34,"volume":16686,"rsi_14":46.18,"sma_20":31.15,"sma_60":32.5,"sma_120":32.41},{"date":"2025-12-09","open":30.45,"high":30.48,"low":30.37,"close":30.47,"volume":18347,"rsi_14":48.89,"sma_20":31.1,"sma_60":32.44,"sma_120":32.4},{"date":"2025-12-10","open":30.38,"high":30.51,"low":30.31,"close":30.31,"volume":26907,"rsi_14":56.1,"sma_20":31.03,"sma_60":32.38,"sma_120":32.4},{"date":"2025-12-11","open":30.23,"high":30.44,"low":30.07,"close":30.31,"volume":10402,"rsi_14":71.18,"sma_20":30.96,"sma_60":32.32,"sma_120":32.39},{"date":"2025-12-12","open":30.1,"high":30.1,"low":29.68,"close":29.76,"volume":43945,"rsi_14":45.2,"sma_20":30.9,"sma_60":32.25,"sma_120":32.37},{"date":"2025-12-15","open":29.89,"high":30.06,"low":29.69,"close":29.81,"volume":13465,"rsi_14":31.23,"sma_20":30.83,"sma_60":32.19,"sma_120":32.36},{"date":"2025-12-16","open":29.46,"high":29.75,"low":29.44,"close":29.5,"volume":15605,"rsi_14":23.79,"sma_20":30.78,"sma_60":32.13,"sma_120":32.34},{"date":"2025-12-17","open":29.41,"high":29.45,"low":29.1,"close":29.1,"volume":16159,"rsi_14":13.6,"sma_20":30.7,"sma_60":32.06,"sma_120":32.31},{"date":"2025-12-18","open":29.16,"high":29.65,"low":29.16,"close":29.37,"volume":13568,"rsi_14":21.2,"sma_20":30.67,"sma_60":32.0,"sma_120":32.29},{"date":"2025-12-19","open":29.42,"high":29.67,"low":29.37,"close":29.44,"volume":7140,"rsi_14":20.88,"sma_20":30.68,"sma_60":31.94,"sma_120":32.27},{"date":"2025-12-22","open":29.29,"high":29.45,"low":29.29,"close":29.35,"volume":12426,"rsi_14":21.85,"sma_20":30.65,"sma_60":31.88,"sma_120":32.25},{"date":"2025-12-23","open":28.89,"high":29.5,"low":28.89,"close":29.45,"volume":6401,"rsi_14":27.84,"sma_20":30.6,"sma_60":31.81,"sma_120":32.24},{"date":"2025-12-24","open":29.34,"high":29.55,"low":29.17,"close":29.5,"volume":8994,"rsi_14":29.67,"sma_20":30.54,"sma_60":31.75,"sma_120":32.22},{"date":"2025-12-26","open":29.52,"high":29.76,"low":29.51,"close":29.69,"volume":9280,"rsi_14":34.83,"sma_20":30.49,"sma_60":31.68,"sma_120":32.21},{"date":"2025-12-29","open":29.45,"high":29.75,"low":29.45,"close":29.62,"volume":7575,"rsi_14":35.04,"sma_20":30.43,"sma_60":31.62,"sma_120":32.2},{"date":"2025-12-30","open":29.68,"high":29.89,"low":28.94,"close":29.72,"volume":12586,"rsi_14":28.59,"sma_20":30.36,"sma_60":31.55,"sma_120":32.19},{"date":"2025-12-31","open":29.6,"high":29.78,"low":29.42,"close":29.6,"volume":11413,"rsi_14":29.04,"sma_20":30.29,"sma_60":31.49,"sma_120":32.17},{"date":"2026-01-02","open":29.61,"high":30.09,"low":29.61,"close":29.97,"volume":6462,"rsi_14":38.26,"sma_20":30.25,"sma_60":31.43,"sma_120":32.17},{"date":"2026-01-05","open":29.31,"high":30.33,"low":29.31,"close":30.24,"volume":39546,"rsi_14":52.84,"sma_20":30.22,"sma_60":31.38,"sma_120":32.16},{"date":"2026-01-06","open":30.19,"high":30.21,"low":30.01,"close":30.1,"volume":11731,"rsi_14":49.35,"sma_20":30.19,"sma_60":31.33,"sma_120":32.15},{"date":"2026-01-07","open":29.87,"high":29.87,"low":29.75,"close":29.79,"volume":61646,"rsi_14":49.3,"sma_20":30.14,"sma_60":31.29,"sma_120":32.13},{"date":"2026-01-08","open":29.84,"high":29.99,"low":29.81,"close":29.98,"volume":9004,"rsi_14":61.16,"sma_20":30.1,"sma_60":31.25,"sma_120":32.11},{"date":"2026-01-09","open":29.9,"high":30.24,"low":29.9,"close":30.05,"volume":12337,"rsi_14":57.76,"sma_20":30.07,"sma_60":31.21,"sma_120":32.09},{"date":"2026-01-12","open":30.09,"high":30.7,"low":30.09,"close":30.58,"volume":267618,"rsi_14":64.93,"sma_20":30.07,"sma_60":31.17,"sma_120":32.08},{"date":"2026-01-13","open":30.62,"high":30.8,"low":30.44,"close":30.48,"volume":15043,"rsi_14":64.58,"sma_20":30.09,"sma_60":31.14,"sma_120":32.07},{"date":"2026-01-14","open":30.8,"high":30.83,"low":30.6,"close":30.65,"volume":13121,"rsi_14":65.39,"sma_20":30.11,"sma_60":31.11,"sma_120":32.06},{"date":"2026-01-15","open":30.81,"high":30.98,"low":30.73,"close":30.86,"volume":7878,"rsi_14":67.35,"sma_20":30.16,"sma_60":31.08,"sma_120":32.05},{"date":"2026-01-16","open":30.75,"high":30.91,"low":30.63,"close":30.63,"volume":33641,"rsi_14":60.11,"sma_20":30.22,"sma_60":31.03,"sma_120":32.05},{"date":"2026-01-20","open":30.27,"high":30.27,"low":29.97,"close":29.98,"volume":49211,"rsi_14":50.41,"sma_20":30.24,"sma_60":30.99,"sma_120":32.04},{"date":"2026-01-21","open":29.94,"high":30.1,"low":29.67,"close":30.0,"volume":23818,"rsi_14":54.16,"sma_20":30.25,"sma_60":30.95,"sma_120":32.03},{"date":"2026-01-22","open":29.91,"high":30.07,"low":29.89,"close":30.0,"volume":19656,"rsi_14":56.06,"sma_20":30.27,"sma_60":30.9,"sma_120":32.02},{"date":"2026-01-23","open":30.13,"high":30.61,"low":30.05,"close":30.41,"volume":27100,"rsi_14":56.56,"sma_20":30.3,"sma_60":30.86,"sma_120":32.02},{"date":"2026-01-26","open":30.52,"high":30.84,"low":30.52,"close":30.76,"volume":19400,"rsi_14":57.66,"sma_20":30.35,"sma_60":30.83,"sma_120":32.01},{"date":"2026-01-27","open":30.82,"high":31.09,"low":30.79,"close":31.0,"volume":54300,"rsi_14":62.83,"sma_20":30.39,"sma_60":30.8,"sma_120":32.0},{"date":"2026-01-28","open":31.22,"high":31.57,"low":31.11,"close":31.25,"volume":37000,"rsi_14":71.28,"sma_20":30.46,"sma_60":30.8,"sma_120":31.99},{"date":"2026-01-29","open":31.11,"high":31.26,"low":30.18,"close":30.82,"volume":35600,"rsi_14":61.56,"sma_20":30.52,"sma_60":30.77,"sma_120":31.98},{"date":"2026-01-30","open":30.7,"high":30.7,"low":29.34,"close":29.39,"volume":13500,"rsi_14":43.44,"sma_20":30.5,"sma_60":30.72,"sma_120":31.95},{"date":"2026-02-02","open":29.12,"high":29.58,"low":28.91,"close":29.35,"volume":86100,"rsi_14":36.44,"sma_20":30.47,"sma_60":30.68,"sma_120":31.93},{"date":"2026-02-03","open":29.55,"high":29.55,"low":28.02,"close":28.28,"volume":103400,"rsi_14":30.05,"sma_20":30.38,"sma_60":30.61,"sma_120":31.89},{"date":"2026-02-04","open":27.78,"high":27.78,"low":27.16,"close":27.2,"volume":48100,"rsi_14":23.12,"sma_20":30.23,"sma_60":30.54,"sma_120":31.84},{"date":"2026-02-05","open":27.19,"high":27.44,"low":26.76,"close":26.99,"volume":79600,"rsi_14":19.74,"sma_20":30.09,"sma_60":30.46,"sma_120":31.79},{"date":"2026-02-06","open":27.0,"high":27.72,"low":26.91,"close":27.42,"volume":27500,"rsi_14":25.64,"sma_20":29.96,"sma_60":30.39,"sma_120":31.74},{"date":"2026-02-09","open":27.53,"high":28.18,"low":27.53,"close":27.93,"volume":55533,"rsi_14":29.46,"sma_20":30.17,"sma_60":30.82,"sma_120":32.0},{"date":"2026-02-10","open":28.39,"high":28.67,"low":28.39,"close":28.54,"volume":38063,"rsi_14":33.99,"sma_20":30.11,"sma_60":30.75,"sma_120":31.97},{"date":"2026-02-11","open":28.63,"high":28.63,"low":27.81,"close":28.2,"volume":38221,"rsi_14":32.75,"sma_20":30.02,"sma_60":30.68,"sma_120":31.94},{"date":"2026-02-12","open":27.81,"high":28.07,"low":27.35,"close":27.44,"volume":8097,"rsi_14":30.27,"sma_20":29.89,"sma_60":30.61,"sma_120":31.9},{"date":"2026-02-13","open":27.02,"high":27.27,"low":27.02,"close":27.22,"volume":11496,"rsi_14":26.95,"sma_20":29.77,"sma_60":30.52,"sma_120":31.86},{"date":"2026-02-17","open":27.11,"high":27.34,"low":26.95,"close":27.09,"volume":26923,"rsi_14":25.53,"sma_20":29.64,"sma_60":30.43,"sma_120":31.81},{"date":"2026-02-18","open":27.13,"high":27.42,"low":27.1,"close":27.1,"volume":14400,"rsi_14":21.48,"sma_20":28.97,"sma_60":29.96,"sma_120":31.44},{"date":"2026-02-19","open":26.71,"high":27.42,"low":26.71,"close":27.13,"volume":6700,"rsi_14":23.14,"sma_20":28.83,"sma_60":29.92,"sma_120":31.39},{"date":"2026-02-20","open":27.02,"high":27.32,"low":26.86,"close":27.15,"volume":15732,"rsi_14":29.51,"sma_20":28.68,"sma_60":29.87,"sma_120":31.34},{"date":"2026-02-23","open":27.15,"high":27.23,"low":26.86,"close":27.0,"volume":16300,"rsi_14":28.91,"sma_20":28.51,"sma_60":29.8,"sma_120":31.3},{"date":"2026-02-24","open":26.68,"high":27.04,"low":26.68,"close":26.87,"volume":8175,"rsi_14":18.61,"sma_20":29.33,"sma_60":30.26,"sma_120":31.71},{"date":"2026-02-25","open":27.01,"high":27.41,"low":26.87,"close":27.35,"volume":23998,"rsi_14":22.76,"sma_20":29.19,"sma_60":30.19,"sma_120":31.66},{"date":"2026-02-26","open":27.17,"high":27.41,"low":27.17,"close":27.38,"volume":43638,"rsi_14":20.35,"sma_20":29.07,"sma_60":30.12,"sma_120":31.62},{"date":"2026-02-27","open":27.8,"high":27.85,"low":27.31,"close":27.32,"volume":58467,"rsi_14":20.95,"sma_20":28.94,"sma_60":30.05,"sma_120":31.57},{"date":"2026-03-02","open":26.81,"high":26.97,"low":26.65,"close":26.92,"volume":17964,"rsi_14":21.91,"sma_20":28.78,"sma_60":29.96,"sma_120":31.52},{"date":"2026-03-03","open":26.18,"high":26.62,"low":25.75,"close":26.47,"volume":34629,"rsi_14":20.02,"sma_20":28.57,"sma_60":29.87,"sma_120":31.46},{"date":"2026-03-04","open":26.5,"high":26.86,"low":25.69,"close":26.74,"volume":17528,"rsi_14":23.56,"sma_20":28.38,"sma_60":29.79,"sma_120":31.41},{"date":"2026-03-05","open":26.16,"high":26.21,"low":25.67,"close":25.95,"volume":21205,"rsi_14":29.67,"sma_20":28.15,"sma_60":29.7,"sma_120":31.36},{"date":"2026-03-06","open":25.47,"high":26.08,"low":25.47,"close":25.97,"volume":19049,"rsi_14":20.23,"sma_20":27.9,"sma_60":29.61,"sma_120":31.3},{"date":"2026-03-09","open":26.13,"high":26.82,"low":25.94,"close":26.71,"volume":13949,"rsi_14":34.14,"sma_20":27.7,"sma_60":29.54,"sma_120":31.25},{"date":"2026-03-10","open":26.87,"high":27.05,"low":26.68,"close":26.74,"volume":12890,"rsi_14":41.25,"sma_20":27.54,"sma_60":29.49,"sma_120":31.2},{"date":"2026-03-11","open":26.57,"high":26.68,"low":26.39,"close":26.53,"volume":4895,"rsi_14":41.35,"sma_20":27.37,"sma_60":29.43,"sma_120":31.15},{"date":"2026-03-12","open":26.46,"high":26.46,"low":26.06,"close":26.09,"volume":8321,"rsi_14":38.33,"sma_20":27.17,"sma_60":29.36,"sma_120":31.09},{"date":"2026-03-13","open":26.5,"high":26.66,"low":26.17,"close":26.37,"volume":29852,"rsi_14":41.39,"sma_20":27.09,"sma_60":29.29,"sma_120":31.04},{"date":"2026-03-16","open":26.53,"high":26.91,"low":26.53,"close":26.76,"volume":4661,"rsi_14":48.76,"sma_20":27.0,"sma_60":29.22,"sma_120":30.99},{"date":"2026-03-17","open":26.68,"high":26.78,"low":26.48,"close":26.55,"volume":3860,"rsi_14":40.82,"sma_20":26.92,"sma_60":29.14,"sma_120":30.95},{"date":"2026-03-18","open":26.26,"high":26.67,"low":26.01,"close":26.06,"volume":120860,"rsi_14":36.23,"sma_20":26.85,"sma_60":29.06,"sma_120":30.89},{"date":"2026-03-19","open":25.72,"high":25.94,"low":25.55,"close":25.84,"volume":59594,"rsi_14":35.05,"sma_20":26.78,"sma_60":28.97,"sma_120":30.84},{"date":"2026-03-20","open":25.85,"high":25.85,"low":25.14,"close":25.22,"volume":27362,"rsi_14":33.58,"sma_20":26.69,"sma_60":28.87,"sma_120":30.77},{"date":"2026-03-23","open":25.69,"high":25.87,"low":25.51,"close":25.64,"volume":59351,"rsi_14":41.93,"sma_20":26.61,"sma_60":28.79,"sma_120":30.71},{"date":"2026-03-24","open":24.9,"high":25.31,"low":24.9,"close":25.18,"volume":14817,"rsi_14":35.35,"sma_20":26.53,"sma_60":28.69,"sma_120":30.64},{"date":"2026-03-25","open":25.44,"high":25.56,"low":25.14,"close":25.27,"volume":4803,"rsi_14":42.62,"sma_20":26.42,"sma_60":28.6,"sma_120":30.57},{"date":"2026-03-26","open":25.07,"high":25.35,"low":24.79,"close":24.87,"volume":12650,"rsi_14":38.92,"sma_20":26.3,"sma_60":28.5,"sma_120":30.5},{"date":"2026-03-27","open":25.0,"high":25.33,"low":24.95,"close":25.05,"volume":8557,"rsi_14":31.21,"sma_20":26.18,"sma_60":28.41,"sma_120":30.42},{"date":"2026-03-30","open":25.05,"high":25.07,"low":24.76,"close":24.89,"volume":8201,"rsi_14":29.62,"sma_20":26.08,"sma_60":28.31,"sma_120":30.35},{"date":"2026-03-31","open":25.2,"high":25.9,"low":25.2,"close":25.6,"volume":16176,"rsi_14":40.72,"sma_20":26.04,"sma_60":28.23,"sma_120":30.27},{"date":"2026-04-01","open":25.58,"high":26.19,"low":25.58,"close":26.05,"volume":6113,"rsi_14":49.66,"sma_20":26.0,"sma_60":28.16,"sma_120":30.21},{"date":"2026-04-02","open":25.05,"high":25.87,"low":25.05,"close":25.63,"volume":10651,"rsi_14":42.81,"sma_20":25.99,"sma_60":28.08,"sma_120":30.14},{"date":"2026-04-06","open":25.36,"high":25.6,"low":25.21,"close":25.39,"volume":8412,"rsi_14":36.45,"sma_20":25.96,"sma_60":28.01,"sma_120":30.07},{"date":"2026-04-07","open":25.42,"high":25.57,"low":25.21,"close":25.56,"volume":28568,"rsi_14":40.09,"sma_20":25.9,"sma_60":27.94,"sma_120":30.0},{"date":"2026-04-08","open":26.06,"high":26.31,"low":25.91,"close":26.03,"volume":12643,"rsi_14":49.7,"sma_20":25.86,"sma_60":27.88,"sma_120":29.94},{"date":"2026-04-09","open":25.73,"high":25.83,"low":25.42,"close":25.76,"volume":21026,"rsi_14":49.22,"sma_20":25.82,"sma_60":27.81,"sma_120":29.88},{"date":"2026-04-10","open":25.66,"high":25.76,"low":25.46,"close":25.64,"volume":6535,"rsi_14":54.58,"sma_20":25.8,"sma_60":27.75,"sma_120":29.81},{"date":"2026-04-13","open":25.41,"high":26.13,"low":25.11,"close":26.01,"volume":17242,"rsi_14":54.11,"sma_20":25.78,"sma_60":27.68,"sma_120":29.75},{"date":"2026-04-14","open":26.2,"high":26.61,"low":26.19,"close":26.34,"volume":9351,"rsi_14":63.21,"sma_20":25.76,"sma_60":27.63,"sma_120":29.69},{"date":"2026-04-15","open":26.6,"high":26.85,"low":26.47,"close":26.68,"volume":4523,"rsi_14":65.18,"sma_20":25.77,"sma_60":27.57,"sma_120":29.63},{"date":"2026-04-16","open":27.09,"high":27.3,"low":27.04,"close":27.2,"volume":11570,"rsi_14":74.39,"sma_20":25.83,"sma_60":27.52,"sma_120":29.57},{"date":"2026-04-17","open":27.56,"high":27.85,"low":27.35,"close":27.56,"volume":62337,"rsi_14":75.31,"sma_20":25.91,"sma_60":27.49,"sma_120":29.52},{"date":"2026-04-20","open":27.39,"high":27.81,"low":27.34,"close":27.63,"volume":9148,"rsi_14":78.18,"sma_20":26.03,"sma_60":27.45,"sma_120":29.47},{"date":"2026-04-21","open":27.14,"high":27.17,"low":26.72,"close":26.81,"volume":409667,"rsi_14":62.23,"sma_20":26.09,"sma_60":27.4,"sma_120":29.42},{"date":"2026-04-22","open":27.04,"high":27.17,"low":26.9,"close":27.0,"volume":17433,"rsi_14":60.08,"sma_20":26.18,"sma_60":27.35,"sma_120":29.36},{"date":"2026-04-23","open":26.43,"high":26.56,"low":25.86,"close":26.39,"volume":35343,"rsi_14":57.84,"sma_20":26.24,"sma_60":27.28,"sma_120":29.31},{"date":"2026-04-24","open":26.31,"high":26.63,"low":26.19,"close":26.51,"volume":8505,"rsi_14":61.78,"sma_20":26.32,"sma_60":27.23,"sma_120":29.26},{"date":"2026-04-27","open":26.35,"high":26.53,"low":26.34,"close":26.52,"volume":7152,"rsi_14":60.48,"sma_20":26.4,"sma_60":27.17,"sma_120":29.21},{"date":"2026-04-28","open":26.36,"high":26.46,"low":26.23,"close":26.44,"volume":6895,"rsi_14":54.85,"sma_20":26.47,"sma_60":27.11,"sma_120":29.16},{"date":"2026-04-29","open":26.31,"high":26.38,"low":26.07,"close":26.18,"volume":9303,"rsi_14":55.08,"sma_20":26.5,"sma_60":27.04,"sma_120":29.1},{"date":"2026-04-30","open":26.26,"high":26.48,"low":25.01,"close":26.45,"volume":20151,"rsi_14":59.33,"sma_20":26.52,"sma_60":26.97,"sma_120":29.05},{"date":"2026-05-01","open":26.44,"high":26.47,"low":26.12,"close":26.27,"volume":29665,"rsi_14":53.18,"sma_20":26.56,"sma_60":26.9,"sma_120":29.0},{"date":"2026-05-04","open":26.15,"high":26.35,"low":26.09,"close":26.21,"volume":18499,"rsi_14":48.24,"sma_20":26.6,"sma_60":26.82,"sma_120":28.95},{"date":"2026-05-05","open":26.2,"high":26.32,"low":25.86,"close":26.22,"volume":37210,"rsi_14":43.66,"sma_20":26.63,"sma_60":26.74,"sma_120":28.89},{"date":"2026-05-06","open":26.25,"high":26.52,"low":26.25,"close":26.48,"volume":18500,"rsi_14":39.12,"sma_20":26.65,"sma_60":26.69,"sma_120":28.84},{"date":"2026-05-07","open":26.08,"high":26.39,"low":25.66,"close":25.84,"volume":55512,"rsi_14":26.03,"sma_20":26.66,"sma_60":26.62,"sma_120":28.78},{"date":"2026-05-08","open":26.32,"high":26.41,"low":26.12,"close":26.21,"volume":37070,"rsi_14":31.74,"sma_20":26.69,"sma_60":26.55,"sma_120":28.73},{"date":"2026-05-11","open":26.29,"high":26.51,"low":26.2,"close":26.22,"volume":25522,"rsi_14":40.44,"sma_20":26.7,"sma_60":26.52,"sma_120":28.67},{"date":"2026-05-12","open":25.99,"high":26.18,"low":25.78,"close":25.89,"volume":40177,"rsi_14":32.82,"sma_20":26.67,"sma_60":26.48,"sma_120":28.62},{"date":"2026-05-13","open":25.63,"high":26.01,"low":25.61,"close":25.91,"volume":36062,"rsi_14":40.84,"sma_20":26.64,"sma_60":26.44,"sma_120":28.56},{"date":"2026-05-14","open":25.65,"high":25.97,"low":25.65,"close":25.88,"volume":9899,"rsi_14":37.63,"sma_20":26.57,"sma_60":26.42,"sma_120":28.51},{"date":"2026-05-15","open":25.54,"high":25.85,"low":25.48,"close":25.68,"volume":30936,"rsi_14":34.55,"sma_20":26.48,"sma_60":26.39,"sma_120":28.45},{"date":"2026-05-18","open":25.16,"high":25.76,"low":25.16,"close":25.62,"volume":103603,"rsi_14":34.86,"sma_20":26.37,"sma_60":26.36,"sma_120":28.4},{"date":"2026-05-19","open":25.82,"high":25.88,"low":25.62,"close":25.8,"volume":19574,"rsi_14":42.73,"sma_20":26.32,"sma_60":26.34,"sma_120":28.35},{"date":"2026-05-20","open":25.51,"high":25.87,"low":25.51,"close":25.81,"volume":26612,"rsi_14":36.58,"sma_20":26.26,"sma_60":26.32,"sma_120":28.29},{"date":"2026-05-21","open":24.93,"high":25.69,"low":24.93,"close":25.32,"volume":46761,"rsi_14":32.28,"sma_20":26.21,"sma_60":26.29,"sma_120":28.24},{"date":"2026-05-22","open":25.42,"high":25.75,"low":25.39,"close":25.39,"volume":16561,"rsi_14":34.83,"sma_20":26.15,"sma_60":26.26,"sma_120":28.19},{"date":"2026-05-26","open":25.3,"high":25.71,"low":25.19,"close":25.37,"volume":59290,"rsi_14":34.15,"sma_20":26.1,"sma_60":26.22,"sma_120":27.88},{"date":"2026-05-27","open":25.31,"high":25.66,"low":24.87,"close":25.44,"volume":35975,"rsi_14":29.41,"sma_20":26.04,"sma_60":26.2,"sma_120":28.08},{"date":"2026-05-28","open":25.09,"high":25.59,"low":25.09,"close":25.41,"volume":47426,"rsi_14":38.8,"sma_20":26.01,"sma_60":26.18,"sma_120":28.02},{"date":"2026-05-29","open":25.3,"high":25.63,"low":25.18,"close":25.49,"volume":84523,"rsi_14":27.58,"sma_20":25.96,"sma_60":26.16,"sma_120":27.98},{"date":"2026-06-01","open":25.66,"high":26.01,"low":25.54,"close":25.92,"volume":40097,"rsi_14":42.53,"sma_20":25.94,"sma_60":26.16,"sma_120":27.93},{"date":"2026-06-02","open":26.17,"high":26.26,"low":25.93,"close":26.15,"volume":72562,"rsi_14":56.53,"sma_20":25.94,"sma_60":26.16,"sma_120":27.89},{"date":"2026-06-03","open":25.78,"high":25.82,"low":25.42,"close":25.52,"volume":42629,"rsi_14":42.27,"sma_20":25.9,"sma_60":26.14,"sma_120":27.84},{"date":"2026-06-04","open":25.08,"high":25.41,"low":25.08,"close":25.16,"volume":41887,"rsi_14":37.54,"sma_20":25.84,"sma_60":26.12,"sma_120":27.8},{"date":"2026-06-05","open":25.07,"high":25.11,"low":24.55,"close":24.82,"volume":37793,"rsi_14":35.71,"sma_20":25.78,"sma_60":26.09,"sma_120":27.76},{"date":"2026-06-08","open":24.91,"high":24.91,"low":24.56,"close":24.8,"volume":10391,"rsi_14":36.2,"sma_20":25.71,"sma_60":26.07,"sma_120":27.71},{"date":"2026-06-09","open":24.8,"high":24.96,"low":24.11,"close":24.54,"volume":15190,"rsi_14":29.36,"sma_20":25.63,"sma_60":26.04,"sma_120":27.66},{"date":"2026-06-10","open":24.46,"high":24.58,"low":24.36,"close":24.38,"volume":10392,"rsi_14":27.63,"sma_20":25.55,"sma_60":26.0,"sma_120":27.61},{"date":"2026-06-11","open":24.35,"high":24.67,"low":24.31,"close":24.45,"volume":23546,"rsi_14":34.27,"sma_20":25.48,"sma_60":25.96,"sma_120":27.55},{"date":"2026-06-12","open":24.31,"high":24.56,"low":24.23,"close":24.52,"volume":3623,"rsi_14":34.38,"sma_20":25.41,"sma_60":25.94,"sma_120":27.5},{"date":"2026-06-15","open":24.46,"high":24.73,"low":24.46,"close":24.63,"volume":8561,"rsi_14":37.18,"sma_20":25.36,"sma_60":25.92,"sma_120":27.44},{"date":"2026-06-16","open":24.0,"high":24.78,"low":24.0,"close":24.73,"volume":24107,"rsi_14":37.67,"sma_20":25.31,"sma_60":25.91,"sma_120":27.39},{"date":"2026-06-17","open":24.87,"high":24.87,"low":24.59,"close":24.59,"volume":3079,"rsi_14":36.36,"sma_20":25.25,"sma_60":25.89,"sma_120":27.34},{"date":"2026-06-18","open":24.46,"high":24.61,"low":24.46,"close":24.57,"volume":12046,"rsi_14":34.32,"sma_20":25.19,"sma_60":25.88,"sma_120":27.29},{"date":"2026-06-22","open":24.45,"high":24.53,"low":24.18,"close":24.3,"volume":8407,"rsi_14":20.78,"sma_20":25.14,"sma_60":25.86,"sma_120":27.23},{"date":"2026-06-23","open":24.01,"high":24.14,"low":23.88,"close":23.96,"volume":31132,"rsi_14":12.08,"sma_20":25.07,"sma_60":25.85,"sma_120":27.18},{"date":"2026-06-24","open":23.8,"high":25.12,"low":23.66,"close":23.66,"volume":2809,"rsi_14":13.65,"sma_20":24.98,"sma_60":25.82,"sma_120":27.12},{"date":"2026-06-25","open":23.66,"high":23.66,"low":23.34,"close":23.47,"volume":12122,"rsi_14":14.55,"sma_20":24.88,"sma_60":25.8,"sma_120":27.06},{"date":"2026-06-26","open":23.54,"high":24.03,"low":23.52,"close":23.79,"volume":9153,"rsi_14":28.21,"sma_20":24.8,"sma_60":25.77,"sma_120":27.0},{"date":"2026-06-29","open":24.29,"high":24.7,"low":24.29,"close":24.65,"volume":5138,"rsi_14":45.48,"sma_20":24.75,"sma_60":25.74,"sma_120":26.95},{"date":"2026-06-30","open":24.62,"high":24.81,"low":24.49,"close":24.76,"volume":11291,"rsi_14":51.6,"sma_20":24.69,"sma_60":25.73,"sma_120":26.9},{"date":"2026-07-01","open":24.81,"high":25.25,"low":24.81,"close":25.09,"volume":12143,"rsi_14":59.29,"sma_20":24.63,"sma_60":25.72,"sma_120":26.86},{"date":"2026-07-02","open":24.52,"high":25.4,"low":24.43,"close":25.23,"volume":12151,"rsi_14":60.25,"sma_20":24.61,"sma_60":25.71,"sma_120":26.83},{"date":"2026-07-06","open":25.36,"high":25.75,"low":25.33,"close":25.59,"volume":11105,"rsi_14":63.49,"sma_20":24.62,"sma_60":25.7,"sma_120":26.79},{"date":"2026-07-07","open":25.69,"high":25.89,"low":25.48,"close":25.65,"volume":27357,"rsi_14":62.95,"sma_20":24.66,"sma_60":25.7,"sma_120":26.76},{"date":"2026-07-08","open":25.59,"high":25.66,"low":25.39,"close":25.58,"volume":14975,"rsi_14":60.59,"sma_20":24.69,"sma_60":25.7,"sma_120":26.72},{"date":"2026-07-09","open":25.46,"high":25.59,"low":25.32,"close":25.45,"volume":23679,"rsi_14":60.68,"sma_20":24.73,"sma_60":25.68,"sma_120":26.68},{"date":"2026-07-10","open":25.5,"high":25.66,"low":25.0,"close":25.47,"volume":2916,"rsi_14":61.41,"sma_20":24.78,"sma_60":25.67,"sma_120":26.65},{"date":"2026-07-13","open":25.25,"high":25.41,"low":25.06,"close":25.2,"volume":6574,"rsi_14":61.42,"sma_20":24.81,"sma_60":25.64,"sma_120":26.6},{"date":"2026-07-14","open":25.16,"high":25.42,"low":24.84,"close":25.11,"volume":16183,"rsi_14":66.28,"sma_20":24.83,"sma_60":25.6,"sma_120":26.56},{"date":"2026-07-15","open":25.01,"high":25.03,"low":24.83,"close":24.9,"volume":14611,"rsi_14":68.22,"sma_20":24.84,"sma_60":25.56,"sma_120":26.52},{"date":"2026-07-16","open":25.17,"high":25.17,"low":24.9,"close":25.07,"volume":11657,"rsi_14":74.45,"sma_20":24.85,"sma_60":25.51,"sma_120":26.48},{"date":"2026-07-17","open":24.96,"high":25.1,"low":24.86,"close":24.98,"volume":13785,"rsi_14":69.03,"sma_20":24.86,"sma_60":25.48,"sma_120":26.44},{"date":"2026-07-20","open":24.88,"high":25.42,"low":24.88,"close":25.04,"volume":17006,"rsi_14":59.14,"sma_20":24.88,"sma_60":25.44,"sma_120":26.4},{"date":"2026-07-21","open":25.0,"high":25.17,"low":24.96,"close":25.07,"volume":18604,"rsi_14":57.42,"sma_20":24.91,"sma_60":25.42,"sma_120":26.35},{"date":"2026-07-22","open":24.91,"high":24.91,"low":24.55,"close":24.68,"volume":11368,"rsi_14":40.18,"sma_20":24.94,"sma_60":25.39,"sma_120":26.31},{"date":"2026-07-23","open":24.32,"high":24.46,"low":23.99,"close":24.29,"volume":39757,"rsi_14":30.02,"sma_20":24.97,"sma_60":25.35,"sma_120":26.26},{"date":"2026-07-24","open":24.45,"high":24.64,"low":24.44,"close":24.44,"volume":18297,"rsi_14":23.54,"sma_20":25.01,"sma_60":25.31,"sma_120":26.21},{"date":"2026-07-27","open":25.03,"high":25.4,"low":25.03,"close":25.3,"volume":36920,"rsi_14":44.06,"sma_20":25.08,"sma_60":25.29,"sma_120":26.17},{"date":"2026-07-28","open":25.46,"high":26.0,"low":25.46,"close":25.83,"volume":59645,"rsi_14":53.68,"sma_20":25.14,"sma_60":25.28,"sma_120":26.13},{"date":"2026-07-29","open":26.57,"high":27.23,"low":26.43,"close":26.68,"volume":41294,"rsi_14":64.95,"sma_20":25.23,"sma_60":25.29,"sma_120":26.09},{"date":"2026-07-30","open":27.04,"high":27.25,"low":26.58,"close":27.04,"volume":39007,"rsi_14":67.59,"sma_20":25.33,"sma_60":25.3,"sma_120":26.06},{"date":"2026-07-31","open":26.62,"high":26.62,"low":25.92,"close":26.11,"volume":32819,"rsi_14":58.77,"sma_20":25.37,"sma_60":25.29,"sma_120":26.02},{"date":"2026-08-03","open":26.22,"high":26.59,"low":26.22,"close":26.47,"volume":43974,"rsi_14":62.59,"sma_20":25.42,"sma_60":25.29,"sma_120":25.93},{"date":"2026-08-04","open":26.41,"high":26.68,"low":26.38,"close":26.52,"volume":44614,"rsi_14":65.5,"sma_20":25.46,"sma_60":25.3,"sma_120":25.91},{"date":"2026-08-05","open":26.27,"high":26.41,"low":26.0,"close":26.09,"volume":14194,"rsi_14":59.27,"sma_20":25.49,"sma_60":25.3,"sma_120":25.9},{"date":"2026-08-06","open":26.17,"high":26.77,"low":26.17,"close":26.45,"volume":31602},{"date":"2026-08-07","open":27.11,"high":27.5,"low":27.07,"close":27.39,"volume":17234,"rsi_14":67.68,"sma_20":25.63,"sma_60":25.32,"sma_120":25.89},{"date":"2026-08-10","open":27.49,"high":27.73,"low":27.46,"close":27.59,"volume":5338},{"date":"2026-08-11","open":27.65,"high":27.7,"low":27.34,"close":27.42,"volume":31368,"rsi_14":70.79,"sma_20":25.87,"sma_60":25.37,"sma_120":25.89},{"date":"2026-08-12","open":27.46,"high":27.46,"low":27.1,"close":27.24,"volume":42020,"rsi_14":73.1,"sma_20":25.99,"sma_60":25.39,"sma_120":25.89},{"date":"2026-08-13","open":26.98,"high":27.11,"low":26.84,"close":27.06,"volume":52289,"rsi_14":70.39,"sma_20":26.08,"sma_60":25.42,"sma_120":25.89},{"date":"2026-08-14","open":27.71,"high":28.05,"low":27.71,"close":27.96,"volume":51557,"rsi_14":70.6,"sma_20":26.23,"sma_60":25.45,"sma_120":25.9},{"date":"2026-08-17","open":27.6,"high":27.69,"low":27.34,"close":27.52,"volume":34719,"rsi_14":63.26,"sma_20":26.36,"sma_60":25.48,"sma_120":25.9},{"date":"2026-08-18","open":27.24,"high":27.43,"low":25.88,"close":27.24,"volume":14493,"rsi_14":54.88,"sma_20":26.47,"sma_60":25.51,"sma_120":25.9},{"date":"2026-08-19","open":27.3,"high":27.78,"low":27.3,"close":27.53,"volume":23016,"rsi_14":54.28,"sma_20":26.61,"sma_60":25.54,"sma_120":25.9},{"date":"2026-08-20","open":27.44,"high":27.44,"low":27.05,"close":27.31,"volume":35892,"rsi_14":62.03,"sma_20":26.76,"sma_60":25.57,"sma_120":25.9},{"date":"2026-08-21","open":27.42,"high":27.5,"low":27.29,"close":27.42,"volume":10772,"rsi_14":59.99,"sma_20":26.91,"sma_60":25.6,"sma_120":25.9},{"date":"2026-08-24","open":27.47,"high":27.47,"low":27.26,"close":27.35,"volume":9606},{"date":"2026-08-25","open":27.38,"high":27.65,"low":27.38,"close":27.56,"volume":14301,"rsi_14":66.13,"sma_20":27.1,"sma_60":25.66,"sma_120":25.91},{"date":"2026-08-26","open":27.22,"high":27.39,"low":27.11,"close":27.17,"volume":20666,"rsi_14":57.91,"sma_20":27.12,"sma_60":25.68,"sma_120":25.92},{"date":"2026-08-27","open":26.97,"high":27.07,"low":26.83,"close":26.95,"volume":22466,"rsi_14":44.33,"sma_20":27.12,"sma_60":25.69,"sma_120":25.93},{"date":"2026-08-28","open":27.25,"high":27.38,"low":27.14,"close":27.25,"volume":6324,"rsi_14":45.7,"sma_20":27.18,"sma_60":25.72,"sma_120":25.93},{"date":"2026-08-31","open":27.18,"high":27.2,"low":27.05,"close":27.09,"volume":3158,"rsi_14":45.88,"sma_20":27.21,"sma_60":25.75,"sma_120":25.93},{"date":"2026-09-01","open":27.08,"high":27.25,"low":26.9,"close":27.07,"volume":34704,"rsi_14":47.76,"sma_20":27.23,"sma_60":25.78,"sma_120":25.94},{"date":"2026-09-02","open":26.67,"high":27.12,"low":26.67,"close":26.82,"volume":19077},{"date":"2026-09-03","open":26.94,"high":27.08,"low":26.85,"close":27.0,"volume":5418,"rsi_14":34.65,"sma_20":27.3,"sma_60":25.85,"sma_120":25.95},{"date":"2026-09-04","open":27.2,"high":27.21,"low":26.89,"close":27.11,"volume":3279,"rsi_14":42.73,"sma_20":27.28,"sma_60":25.9,"sma_120":25.95},{"date":"2026-09-08","open":27.22,"high":27.68,"low":27.0,"close":27.4,"volume":14090,"rsi_14":52.71,"sma_20":27.27,"sma_60":25.94,"sma_120":25.95},{"date":"2026-09-09","open":27.09,"high":27.09,"low":26.67,"close":26.87,"volume":7218,"rsi_14":39.29,"sma_20":27.25,"sma_60":25.98,"sma_120":25.96},{"date":"2026-09-10","open":26.42,"high":26.73,"low":26.42,"close":26.62,"volume":4624,"rsi_14":38.95,"sma_20":27.22,"sma_60":26.01,"sma_120":25.96},{"date":"2026-09-11","open":26.83,"high":27.28,"low":26.83,"close":27.26,"volume":1808,"rsi_14":47.81,"sma_20":27.23,"sma_60":26.05,"sma_120":25.98},{"date":"2026-09-14","open":27.33,"high":27.92,"low":27.29,"close":27.75,"volume":8820},{"date":"2026-09-15","open":27.56,"high":27.76,"low":27.31,"close":27.49,"volume":4197,"rsi_14":49.15,"sma_20":27.21,"sma_60":26.15,"sma_120":26.01},{"date":"2026-09-16","open":27.04,"high":27.21,"low":26.64,"close":26.93,"volume":5916,"rsi_14":47.13,"sma_20":27.2,"sma_60":26.19,"sma_120":26.03},{"date":"2026-09-17","open":27.08,"high":27.25,"low":27.05,"close":27.23,"volume":1655,"rsi_14":53.21,"sma_20":27.18,"sma_60":26.24,"sma_120":26.05},{"date":"2026-09-18","open":26.93,"high":27.22,"low":26.78,"close":26.98,"volume":1226,"rsi_14":46.75,"sma_20":27.17,"sma_60":26.3,"sma_120":26.06},{"date":"2026-09-21","open":27.17,"high":27.61,"low":27.11,"close":27.4,"volume":21810,"rsi_14":53.34,"sma_20":27.16,"sma_60":26.36,"sma_120":26.08},{"date":"2026-09-22","open":27.47,"high":27.62,"low":27.36,"close":27.57,"volume":17879,"rsi_14":55.25,"sma_20":27.18,"sma_60":26.42,"sma_120":26.1},{"date":"2026-09-23","open":27.27,"high":27.36,"low":26.57,"close":27.2,"volume":37759,"rsi_14":53.99,"sma_20":27.16,"sma_60":26.46,"sma_120":26.1},{"date":"2026-09-24","open":27.13,"high":27.17,"low":26.87,"close":26.96,"volume":5872,"rsi_14":49.64,"sma_20":27.15,"sma_60":26.5,"sma_120":26.11},{"date":"2026-09-25","open":27.06,"high":27.06,"low":26.78,"close":26.94,"volume":9281,"rsi_14":48.2,"sma_20":27.15,"sma_60":26.53,"sma_120":26.13},{"date":"2026-09-28","open":26.45,"high":26.89,"low":26.45,"close":26.78,"volume":4665,"rsi_14":43.34,"sma_20":27.12,"sma_60":26.56,"sma_120":26.14},{"date":"2026-09-29","open":26.49,"high":26.77,"low":26.49,"close":26.69,"volume":26555},{"date":"2026-09-30","open":26.77,"high":27.05,"low":26.77,"close":26.83,"volume":2703,"rsi_14":52.46,"sma_20":27.09,"sma_60":26.6,"sma_120":26.15},{"date":"2026-10-01","open":27.01,"high":27.13,"low":26.97,"close":27.1,"volume":27391,"rsi_14":47.87,"sma_20":27.1,"sma_60":26.62,"sma_120":26.16},{"date":"2026-10-02","open":27.3,"high":27.43,"low":27.11,"close":27.34,"volume":19477,"rsi_14":44.16,"sma_20":27.12,"sma_60":26.65,"sma_120":26.17},{"date":"2026-10-05","open":26.84,"high":27.41,"low":26.7,"close":27.32,"volume":7005,"rsi_14":47.42,"sma_20":27.13,"sma_60":26.68,"sma_120":26.18},{"date":"2026-10-06","open":27.08,"high":27.14,"low":27.06,"close":27.06,"volume":8415,"rsi_14":52.28,"sma_20":27.12,"sma_60":26.71,"sma_120":26.18},{"date":"2026-10-07","open":26.96,"high":27.15,"low":26.96,"close":27.15,"volume":2004},{"date":"2026-10-08","open":26.12,"high":26.99,"low":26.12,"close":26.96,"volume":4685,"rsi_14":49.79,"sma_20":27.15,"sma_60":26.78,"sma_120":26.17},{"date":"2026-10-09","open":27.28,"high":27.68,"low":27.28,"close":27.63,"volume":5891,"rsi_14":53.92,"sma_20":27.16,"sma_60":26.82,"sma_120":26.17},{"date":"2026-10-12","open":27.59,"high":27.64,"low":27.53,"close":27.59,"volume":8088,"rsi_14":50.38,"sma_20":27.16,"sma_60":26.87,"sma_120":26.17},{"date":"2026-10-13","open":27.72,"high":27.72,"low":27.55,"close":27.7,"volume":66282,"rsi_14":59.83,"sma_20":27.17,"sma_60":26.91,"sma_120":26.18},{"date":"2026-10-14","open":27.59,"high":27.59,"low":27.15,"close":27.19,"volume":9347,"rsi_14":54.11,"sma_20":27.18,"sma_60":26.95,"sma_120":26.18},{"date":"2026-10-15","open":27.37,"high":27.94,"low":27.37,"close":27.9,"volume":19551,"rsi_14":63.72,"sma_20":27.21,"sma_60":27.0,"sma_120":26.19},{"date":"2026-10-16","open":28.06,"high":28.1,"low":27.55,"close":27.62,"volume":7413,"rsi_14":61.75,"sma_20":27.25,"sma_60":27.06,"sma_120":26.2},{"date":"2026-10-19","open":27.69,"high":27.92,"low":27.48,"close":27.68,"volume":15452,"rsi_14":63.91,"sma_20":27.26,"sma_60":27.11,"sma_120":26.21},{"date":"2026-10-20","open":27.93,"high":28.14,"low":27.55,"close":28.14,"volume":14955,"rsi_14":66.87,"sma_20":27.29,"sma_60":27.16,"sma_120":26.23},{"date":"2026-10-21","open":27.86,"high":28.05,"low":27.84,"close":27.98,"volume":8918,"rsi_14":61.65,"sma_20":27.33,"sma_60":27.19,"sma_120":26.24},{"date":"2026-10-22","open":27.82,"high":27.82,"low":27.71,"close":27.8,"volume":11862,"rsi_14":56.19,"sma_20":27.37,"sma_60":27.21,"sma_120":26.25},{"date":"2026-10-23","open":27.8,"high":27.8,"low":27.41,"close":27.41,"volume":0,"rsi_14":56.19,"sma_20":27.37,"sma_60":27.21,"sma_120":26.25}],"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 Video Games & Esports ETF","phase":"above-fold","symbol_resolved":true}