{"status":"ok","report":{"price_analysis":{"current":9.92,"change_1d":0.5,"change_7d":-1.1,"change_30d":-4.8,"high_30d":10.49,"low_30d":9.85,"position_in_range":11.0,"support":9.914,"resistance":10.426},"summary":"Invesco Preferred ETF(PGX)은(는) Preferred Stock를 추종하는 ETF입니다, 순자산 $3.82B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-0.12)가 시그널선(-0.12)을 상회합니다(골든크로스). 현재가가 SMA20(10)과 SMA60(10) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10~10 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.64705882352933,"macd":-0.11524191225748304,"macd_signal":-0.11830705053372627,"sma_20":10.0395,"sma_60":10.388833333333334,"bb_upper":10.22263656106851,"bb_lower":9.85636343893149,"atr_14":0.10099999999999985},"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":50,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.6,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.3755,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.38,"summary":"배당수익률 6.38%","metrics":[{"name":"배당수익률","value":6.38,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:03.734369+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Preferred Stock","issuer":"Invesco","category":"Preferred Stock","expense_ratio":0.5,"aum":3820118270.0,"aum_display":"$3.82B","dividend_yield":6.21,"tracking_error":null,"holdings":[{"ticker":"JPMPC","name":"JPMorgan Chase & Co 6% PRF PERPETUAL USD 25 - Dep rep 1/400 Ser EE","weight":1.78},{"ticker":"JPMPD","name":"JPMorgan Chase & Co Pfd","weight":1.55},{"ticker":"WFCPZ","name":"Wells Fargo & Co 4.75% PRF PERPETUAL USD 25 Series Z Class A","weight":1.43},{"ticker":"JPMPL","name":"JPMorgan Chase & Co PRF PERPETUAL USD - Ser LL 1/400th Int","weight":1.32},{"ticker":"JPMPM","name":"JPMorgan Chase & Co PRF PERPETUAL USD - Ser MM 1/400th","weight":1.32},{"ticker":"BACPB","name":"Bank of America Corp 6% PRF PERPETUAL USD 25 - Ser GG 1/1000th int","weight":1.28},{"ticker":"TPC","name":"AT&T Inc 4.75% PRF PERPETUAL USD 25 - 1/1000th Int Ser C","weight":1.23},{"ticker":"BACPM","name":"Bank of America Corp Pfd","weight":1.15},{"ticker":"TBB","name":"AT&T Inc 5.35% NT REDEEM 01/11/2066 USD 25","weight":1.06},{"ticker":"JPMPK","name":"JPMorgan Chase & Co PRF PERPETUAL USD 25 - Ser JJ 1/400 int","weight":1.05}],"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":9.92,"change_pct":0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.09},{"date":"2016-10-25","close":15.12},{"date":"2016-10-26","close":15.13},{"date":"2016-10-27","close":15.07},{"date":"2016-10-28","close":15.02},{"date":"2016-10-31","close":14.98},{"date":"2016-11-01","close":14.93},{"date":"2016-11-02","close":14.9},{"date":"2016-11-03","close":14.76},{"date":"2016-11-04","close":14.81},{"date":"2016-11-07","close":14.82},{"date":"2016-11-08","close":14.83},{"date":"2016-11-09","close":14.68},{"date":"2016-11-10","close":14.38},{"date":"2016-11-11","close":14.35},{"date":"2016-11-14","close":14.12},{"date":"2016-11-15","close":14.31},{"date":"2016-11-16","close":14.41},{"date":"2016-11-17","close":14.33},{"date":"2016-11-18","close":14.22},{"date":"2016-11-21","close":14.3},{"date":"2016-11-22","close":14.38},{"date":"2016-11-23","close":14.37},{"date":"2016-11-25","close":14.36},{"date":"2016-11-28","close":14.4},{"date":"2016-11-29","close":14.38},{"date":"2016-11-30","close":14.27},{"date":"2016-12-01","close":14.17},{"date":"2016-12-02","close":14.18},{"date":"2016-12-05","close":14.18},{"date":"2016-12-06","close":14.2},{"date":"2016-12-07","close":14.23},{"date":"2016-12-08","close":14.21},{"date":"2016-12-09","close":14.19},{"date":"2016-12-12","close":14.11},{"date":"2016-12-13","close":14.13},{"date":"2016-12-14","close":14.09},{"date":"2016-12-15","close":14.04},{"date":"2016-12-16","close":14.06},{"date":"2016-12-19","close":14.12},{"date":"2016-12-20","close":14.14},{"date":"2016-12-21","close":14.23},{"date":"2016-12-22","close":14.23},{"date":"2016-12-23","close":14.25},{"date":"2016-12-27","close":14.23},{"date":"2016-12-28","close":14.21},{"date":"2016-12-29","close":14.23},{"date":"2016-12-30","close":14.23},{"date":"2017-01-03","close":14.3},{"date":"2017-01-04","close":14.52},{"date":"2017-01-05","close":14.5},{"date":"2017-01-06","close":14.51},{"date":"2017-01-09","close":14.51},{"date":"2017-01-10","close":14.55},{"date":"2017-01-11","close":14.65},{"date":"2017-01-12","close":14.64},{"date":"2017-01-13","close":14.55},{"date":"2017-01-17","close":14.52},{"date":"2017-01-18","close":14.5},{"date":"2017-01-19","close":14.37},{"date":"2017-01-20","close":14.43},{"date":"2017-01-23","close":14.54},{"date":"2017-01-24","close":14.54},{"date":"2017-01-25","close":14.49},{"date":"2017-01-26","close":14.51},{"date":"2017-01-27","close":14.54},{"date":"2017-01-30","close":14.54},{"date":"2017-01-31","close":14.57},{"date":"2017-02-01","close":14.56},{"date":"2017-02-02","close":14.6},{"date":"2017-02-03","close":14.63},{"date":"2017-02-06","close":14.68},{"date":"2017-02-07","close":14.71},{"date":"2017-02-08","close":14.75},{"date":"2017-02-09","close":14.75},{"date":"2017-02-10","close":14.75},{"date":"2017-02-13","close":14.77},{"date":"2017-02-14","close":14.78},{"date":"2017-02-15","close":14.72},{"date":"2017-02-16","close":14.68},{"date":"2017-02-17","close":14.66},{"date":"2017-02-21","close":14.68},{"date":"2017-02-22","close":14.68},{"date":"2017-02-23","close":14.76},{"date":"2017-02-24","close":14.78},{"date":"2017-02-27","close":14.79},{"date":"2017-02-28","close":14.78},{"date":"2017-03-01","close":14.74},{"date":"2017-03-02","close":14.72},{"date":"2017-03-03","close":14.74},{"date":"2017-03-06","close":14.75},{"date":"2017-03-07","close":14.72},{"date":"2017-03-08","close":14.59},{"date":"2017-03-09","close":14.53},{"date":"2017-03-10","close":14.55},{"date":"2017-03-13","close":14.54},{"date":"2017-03-14","close":14.57},{"date":"2017-03-15","close":14.64},{"date":"2017-03-16","close":14.67},{"date":"2017-03-17","close":14.69},{"date":"2017-03-20","close":14.69},{"date":"2017-03-21","close":14.67},{"date":"2017-03-22","close":14.72},{"date":"2017-03-23","close":14.75},{"date":"2017-03-24","close":14.74},{"date":"2017-03-27","close":14.76},{"date":"2017-03-28","close":14.77},{"date":"2017-03-29","close":14.78},{"date":"2017-03-30","close":14.79},{"date":"2017-03-31","close":14.82},{"date":"2017-04-03","close":14.95},{"date":"2017-04-04","close":14.95},{"date":"2017-04-05","close":14.91},{"date":"2017-04-06","close":14.97},{"date":"2017-04-07","close":14.97},{"date":"2017-04-10","close":14.99},{"date":"2017-04-11","close":14.94},{"date":"2017-04-12","close":14.97},{"date":"2017-04-13","close":14.88},{"date":"2017-04-17","close":14.94},{"date":"2017-04-18","close":14.93},{"date":"2017-04-19","close":14.91},{"date":"2017-04-20","close":14.91},{"date":"2017-04-21","close":14.94},{"date":"2017-04-24","close":14.95},{"date":"2017-04-25","close":14.96},{"date":"2017-04-26","close":14.95},{"date":"2017-04-27","close":14.96},{"date":"2017-04-28","close":14.95},{"date":"2017-05-01","close":14.97},{"date":"2017-05-02","close":14.98},{"date":"2017-05-03","close":15.01},{"date":"2017-05-04","close":14.99},{"date":"2017-05-05","close":14.99},{"date":"2017-05-08","close":15.03},{"date":"2017-05-09","close":15.04},{"date":"2017-05-10","close":15.04},{"date":"2017-05-11","close":15.03},{"date":"2017-05-12","close":15.06},{"date":"2017-05-15","close":14.99},{"date":"2017-05-16","close":15.01},{"date":"2017-05-17","close":14.95},{"date":"2017-05-18","close":14.96},{"date":"2017-05-19","close":14.96},{"date":"2017-05-22","close":14.98},{"date":"2017-05-23","close":15.02},{"date":"2017-05-24","close":15.02},{"date":"2017-05-25","close":15.02},{"date":"2017-05-26","close":15.06},{"date":"2017-05-30","close":15.06},{"date":"2017-05-31","close":15.05},{"date":"2017-06-01","close":15.08},{"date":"2017-06-02","close":15.09},{"date":"2017-06-05","close":15.08},{"date":"2017-06-06","close":15.07},{"date":"2017-06-07","close":15.07},{"date":"2017-06-08","close":15.06},{"date":"2017-06-09","close":15.06},{"date":"2017-06-12","close":15.07},{"date":"2017-06-13","close":15.07},{"date":"2017-06-14","close":15.11},{"date":"2017-06-15","close":15.04},{"date":"2017-06-16","close":15.02},{"date":"2017-06-19","close":15.05},{"date":"2017-06-20","close":15.07},{"date":"2017-06-21","close":15.06},{"date":"2017-06-22","close":15.08},{"date":"2017-06-23","close":15.1},{"date":"2017-06-26","close":15.12},{"date":"2017-06-27","close":15.11},{"date":"2017-06-28","close":15.13},{"date":"2017-06-29","close":15.09},{"date":"2017-06-30","close":15.11},{"date":"2017-07-03","close":15.15},{"date":"2017-07-05","close":15.15},{"date":"2017-07-06","close":15.14},{"date":"2017-07-07","close":15.16},{"date":"2017-07-10","close":15.14},{"date":"2017-07-11","close":15.13},{"date":"2017-07-12","close":15.16},{"date":"2017-07-13","close":15.13},{"date":"2017-07-14","close":15.09},{"date":"2017-07-17","close":15.06},{"date":"2017-07-18","close":15.09},{"date":"2017-07-19","close":15.09},{"date":"2017-07-20","close":15.12},{"date":"2017-07-21","close":15.13},{"date":"2017-07-24","close":15.15},{"date":"2017-07-25","close":15.09},{"date":"2017-07-26","close":15.12},{"date":"2017-07-27","close":15.09},{"date":"2017-07-28","close":15.12},{"date":"2017-07-31","close":15.14},{"date":"2017-08-01","close":15.17},{"date":"2017-08-02","close":15.16},{"date":"2017-08-03","close":15.17},{"date":"2017-08-04","close":15.15},{"date":"2017-08-07","close":15.16},{"date":"2017-08-08","close":15.15},{"date":"2017-08-09","close":15.12},{"date":"2017-08-10","close":15.0},{"date":"2017-08-11","close":15.0},{"date":"2017-08-14","close":15.07},{"date":"2017-08-15","close":15.03},{"date":"2017-08-16","close":15.02},{"date":"2017-08-17","close":14.98},{"date":"2017-08-18","close":15.03},{"date":"2017-08-21","close":15.01},{"date":"2017-08-22","close":15.0},{"date":"2017-08-23","close":15.0},{"date":"2017-08-24","close":15.01},{"date":"2017-08-25","close":15.02},{"date":"2017-08-28","close":15.01},{"date":"2017-08-29","close":15.01},{"date":"2017-08-30","close":15.04},{"date":"2017-08-31","close":15.08},{"date":"2017-09-01","close":15.1},{"date":"2017-09-05","close":15.08},{"date":"2017-09-06","close":15.1},{"date":"2017-09-07","close":15.09},{"date":"2017-09-08","close":15.02},{"date":"2017-09-11","close":15.08},{"date":"2017-09-12","close":15.11},{"date":"2017-09-13","close":15.1},{"date":"2017-09-14","close":15.12},{"date":"2017-09-15","close":15.12},{"date":"2017-09-18","close":15.04},{"date":"2017-09-19","close":15.03},{"date":"2017-09-20","close":15.04},{"date":"2017-09-21","close":15.05},{"date":"2017-09-22","close":15.05},{"date":"2017-09-25","close":15.06},{"date":"2017-09-26","close":15.06},{"date":"2017-09-27","close":15.04},{"date":"2017-09-28","close":15.04},{"date":"2017-09-29","close":15.03},{"date":"2017-10-02","close":15.04},{"date":"2017-10-03","close":15.02},{"date":"2017-10-04","close":15.02},{"date":"2017-10-05","close":14.99},{"date":"2017-10-06","close":14.94},{"date":"2017-10-09","close":14.91},{"date":"2017-10-10","close":14.95},{"date":"2017-10-11","close":14.96},{"date":"2017-10-12","close":15.02},{"date":"2017-10-13","close":15.04},{"date":"2017-10-16","close":15.03},{"date":"2017-10-17","close":15.02},{"date":"2017-10-18","close":15.02},{"date":"2017-10-19","close":15.02},{"date":"2017-10-20","close":15.06},{"date":"2017-10-23","close":15.02},{"date":"2017-10-24","close":15.01},{"date":"2017-10-25","close":14.96},{"date":"2017-10-26","close":14.93},{"date":"2017-10-27","close":14.98},{"date":"2017-10-30","close":14.92},{"date":"2017-10-31","close":14.96},{"date":"2017-11-01","close":14.97},{"date":"2017-11-02","close":14.96},{"date":"2017-11-03","close":14.97},{"date":"2017-11-06","close":14.93},{"date":"2017-11-07","close":14.91},{"date":"2017-11-08","close":14.93},{"date":"2017-11-09","close":14.89},{"date":"2017-11-10","close":14.92},{"date":"2017-11-13","close":14.93},{"date":"2017-11-14","close":14.9},{"date":"2017-11-15","close":14.93},{"date":"2017-11-16","close":14.97},{"date":"2017-11-17","close":15.02},{"date":"2017-11-20","close":14.98},{"date":"2017-11-21","close":14.99},{"date":"2017-11-22","close":15.0},{"date":"2017-11-24","close":15.04},{"date":"2017-11-27","close":15.04},{"date":"2017-11-28","close":14.99},{"date":"2017-11-29","close":14.98},{"date":"2017-11-30","close":14.99},{"date":"2017-12-01","close":15.01},{"date":"2017-12-04","close":15.02},{"date":"2017-12-05","close":15.02},{"date":"2017-12-06","close":15.02},{"date":"2017-12-07","close":15.05},{"date":"2017-12-08","close":15.07},{"date":"2017-12-11","close":15.06},{"date":"2017-12-12","close":15.03},{"date":"2017-12-13","close":14.96},{"date":"2017-12-14","close":14.98},{"date":"2017-12-15","close":15.02},{"date":"2017-12-18","close":14.96},{"date":"2017-12-19","close":14.92},{"date":"2017-12-20","close":14.95},{"date":"2017-12-21","close":14.93},{"date":"2017-12-22","close":14.94},{"date":"2017-12-26","close":14.9},{"date":"2017-12-27","close":14.91},{"date":"2017-12-28","close":14.89},{"date":"2017-12-29","close":14.86},{"date":"2018-01-02","close":9.1011},{"date":"2018-01-03","close":9.1135},{"date":"2018-01-04","close":9.1258},{"date":"2018-01-05","close":9.1443},{"date":"2018-01-08","close":9.169},{"date":"2018-01-09","close":9.169},{"date":"2018-01-10","close":9.1567},{"date":"2018-01-11","close":9.169},{"date":"2018-01-12","close":9.1505},{"date":"2018-01-16","close":9.1196},{"date":"2018-01-17","close":9.1011},{"date":"2018-01-18","close":9.0764},{"date":"2018-01-19","close":9.0826},{"date":"2018-01-22","close":9.0627},{"date":"2018-01-23","close":9.0751},{"date":"2018-01-24","close":9.0876},{"date":"2018-01-25","close":9.0565},{"date":"2018-01-26","close":9.0441},{"date":"2018-01-29","close":8.9511},{"date":"2018-01-30","close":8.9077},{"date":"2018-01-31","close":8.9697},{"date":"2018-02-01","close":8.9325},{"date":"2018-02-02","close":8.8767},{"date":"2018-02-05","close":8.8704},{"date":"2018-02-06","close":8.8829},{"date":"2018-02-07","close":8.9263},{"date":"2018-02-08","close":8.8767},{"date":"2018-02-09","close":8.9015},{"date":"2018-02-12","close":8.9263},{"date":"2018-02-13","close":8.9449},{"date":"2018-02-14","close":8.9015},{"date":"2018-02-15","close":8.9387},{"date":"2018-02-16","close":8.9387},{"date":"2018-02-20","close":8.9568},{"date":"2018-02-21","close":8.9817},{"date":"2018-02-22","close":8.9942},{"date":"2018-02-23","close":9.0253},{"date":"2018-02-26","close":9.0627},{"date":"2018-02-27","close":9.0627},{"date":"2018-02-28","close":9.0939},{"date":"2018-03-01","close":9.0814},{"date":"2018-03-02","close":9.0877},{"date":"2018-03-05","close":9.1001},{"date":"2018-03-06","close":9.1313},{"date":"2018-03-07","close":9.1437},{"date":"2018-03-08","close":9.1562},{"date":"2018-03-09","close":9.1437},{"date":"2018-03-12","close":9.1375},{"date":"2018-03-13","close":9.15},{"date":"2018-03-14","close":9.1562},{"date":"2018-03-15","close":9.1562},{"date":"2018-03-16","close":9.1624},{"date":"2018-03-19","close":9.1305},{"date":"2018-03-20","close":9.118},{"date":"2018-03-21","close":9.1368},{"date":"2018-03-22","close":9.118},{"date":"2018-03-23","close":9.0992},{"date":"2018-03-26","close":9.1055},{"date":"2018-03-27","close":9.1242},{"date":"2018-03-28","close":9.1055},{"date":"2018-03-29","close":9.143},{"date":"2018-04-02","close":9.143},{"date":"2018-04-03","close":9.0867},{"date":"2018-04-04","close":9.0929},{"date":"2018-04-05","close":9.0929},{"date":"2018-04-06","close":9.0929},{"date":"2018-04-09","close":9.0929},{"date":"2018-04-10","close":9.0867},{"date":"2018-04-11","close":9.0992},{"date":"2018-04-12","close":9.0804},{"date":"2018-04-13","close":9.0616},{"date":"2018-04-16","close":9.0616},{"date":"2018-04-17","close":9.0741},{"date":"2018-04-18","close":9.0867},{"date":"2018-04-19","close":9.0804},{"date":"2018-04-20","close":9.0804},{"date":"2018-04-23","close":9.0798},{"date":"2018-04-24","close":9.0483},{"date":"2018-04-25","close":9.0231},{"date":"2018-04-26","close":9.0169},{"date":"2018-04-27","close":9.0294},{"date":"2018-04-30","close":9.0483},{"date":"2018-05-01","close":9.0483},{"date":"2018-05-02","close":9.0609},{"date":"2018-05-03","close":9.0483},{"date":"2018-05-04","close":9.0672},{"date":"2018-05-07","close":9.0798},{"date":"2018-05-08","close":9.0483},{"date":"2018-05-09","close":9.042},{"date":"2018-05-10","close":9.0609},{"date":"2018-05-11","close":9.0987},{"date":"2018-05-14","close":9.0861},{"date":"2018-05-15","close":9.0609},{"date":"2018-05-16","close":9.0609},{"date":"2018-05-17","close":9.0546},{"date":"2018-05-18","close":9.0672},{"date":"2018-05-21","close":9.059},{"date":"2018-05-22","close":9.0653},{"date":"2018-05-23","close":9.0779},{"date":"2018-05-24","close":9.1285},{"date":"2018-05-25","close":9.1222},{"date":"2018-05-29","close":9.1412},{"date":"2018-05-30","close":9.1475},{"date":"2018-05-31","close":9.1475},{"date":"2018-06-01","close":9.1664},{"date":"2018-06-04","close":9.1854},{"date":"2018-06-05","close":9.2233},{"date":"2018-06-06","close":9.2423},{"date":"2018-06-07","close":9.2423},{"date":"2018-06-08","close":9.2549},{"date":"2018-06-11","close":9.2423},{"date":"2018-06-12","close":9.217},{"date":"2018-06-13","close":9.217},{"date":"2018-06-14","close":9.217},{"date":"2018-06-15","close":9.2233},{"date":"2018-06-18","close":9.2341},{"date":"2018-06-19","close":9.2341},{"date":"2018-06-20","close":9.2341},{"date":"2018-06-21","close":9.2151},{"date":"2018-06-22","close":9.2214},{"date":"2018-06-25","close":9.2151},{"date":"2018-06-26","close":9.2278},{"date":"2018-06-27","close":9.2087},{"date":"2018-06-28","close":9.2278},{"date":"2018-06-29","close":9.2468},{"date":"2018-07-02","close":9.2976},{"date":"2018-07-03","close":9.3103},{"date":"2018-07-05","close":9.3421},{"date":"2018-07-06","close":9.3675},{"date":"2018-07-09","close":9.3548},{"date":"2018-07-10","close":9.3485},{"date":"2018-07-11","close":9.3294},{"date":"2018-07-12","close":9.3357},{"date":"2018-07-13","close":9.2976},{"date":"2018-07-16","close":9.2595},{"date":"2018-07-17","close":9.2341},{"date":"2018-07-18","close":9.2341},{"date":"2018-07-19","close":9.2532},{"date":"2018-07-20","close":9.2913},{"date":"2018-07-23","close":9.2843},{"date":"2018-07-24","close":9.2715},{"date":"2018-07-25","close":9.2715},{"date":"2018-07-26","close":9.2524},{"date":"2018-07-27","close":9.2332},{"date":"2018-07-30","close":9.2396},{"date":"2018-07-31","close":9.246},{"date":"2018-08-01","close":9.2077},{"date":"2018-08-02","close":9.2141},{"date":"2018-08-03","close":9.2332},{"date":"2018-08-06","close":9.2396},{"date":"2018-08-07","close":9.2332},{"date":"2018-08-08","close":9.2524},{"date":"2018-08-09","close":9.2332},{"date":"2018-08-10","close":9.2141},{"date":"2018-08-13","close":9.2268},{"date":"2018-08-14","close":9.2332},{"date":"2018-08-15","close":9.2396},{"date":"2018-08-16","close":9.2524},{"date":"2018-08-17","close":9.2715},{"date":"2018-08-20","close":9.3016},{"date":"2018-08-21","close":9.3081},{"date":"2018-08-22","close":9.3145},{"date":"2018-08-23","close":9.3016},{"date":"2018-08-24","close":9.3337},{"date":"2018-08-27","close":9.3401},{"date":"2018-08-28","close":9.3465},{"date":"2018-08-29","close":9.3529},{"date":"2018-08-30","close":9.3529},{"date":"2018-08-31","close":9.3722},{"date":"2018-09-04","close":9.3273},{"date":"2018-09-05","close":9.3016},{"date":"2018-09-06","close":9.3081},{"date":"2018-09-07","close":9.2632},{"date":"2018-09-10","close":9.2888},{"date":"2018-09-11","close":9.2888},{"date":"2018-09-12","close":9.3016},{"date":"2018-09-13","close":9.2888},{"date":"2018-09-14","close":9.3081},{"date":"2018-09-17","close":9.2824},{"date":"2018-09-18","close":9.2824},{"date":"2018-09-19","close":9.2439},{"date":"2018-09-20","close":9.2247},{"date":"2018-09-21","close":9.2439},{"date":"2018-09-24","close":9.242},{"date":"2018-09-25","close":9.2034},{"date":"2018-09-26","close":9.2227},{"date":"2018-09-27","close":9.2162},{"date":"2018-09-28","close":9.2227},{"date":"2018-10-01","close":9.1454},{"date":"2018-10-02","close":9.139},{"date":"2018-10-03","close":9.0617},{"date":"2018-10-04","close":8.9973},{"date":"2018-10-05","close":8.9908},{"date":"2018-10-08","close":8.9844},{"date":"2018-10-09","close":9.0102},{"date":"2018-10-10","close":8.9586},{"date":"2018-10-11","close":8.9651},{"date":"2018-10-12","close":8.9651},{"date":"2018-10-15","close":8.978},{"date":"2018-10-16","close":9.0037},{"date":"2018-10-17","close":8.9973},{"date":"2018-10-18","close":9.0166},{"date":"2018-10-19","close":9.0488},{"date":"2018-10-22","close":9.0598},{"date":"2018-10-23","close":9.0533},{"date":"2018-10-24","close":9.0533},{"date":"2018-10-25","close":9.0598},{"date":"2018-10-26","close":9.0404},{"date":"2018-10-29","close":9.0727},{"date":"2018-10-30","close":9.0598},{"date":"2018-10-31","close":9.0663},{"date":"2018-11-01","close":9.0857},{"date":"2018-11-02","close":9.0339},{"date":"2018-11-05","close":9.0339},{"date":"2018-11-06","close":9.0598},{"date":"2018-11-07","close":9.0792},{"date":"2018-11-08","close":9.0857},{"date":"2018-11-09","close":9.0792},{"date":"2018-11-12","close":9.0663},{"date":"2018-11-13","close":9.0727},{"date":"2018-11-14","close":9.0469},{"date":"2018-11-15","close":8.9951},{"date":"2018-11-16","close":9.021},{"date":"2018-11-19","close":8.98},{"date":"2018-11-20","close":8.9085},{"date":"2018-11-21","close":8.941},{"date":"2018-11-23","close":8.9345},{"date":"2018-11-26","close":8.9215},{"date":"2018-11-27","close":8.9085},{"date":"2018-11-28","close":8.9215},{"date":"2018-11-29","close":8.889},{"date":"2018-11-30","close":8.85},{"date":"2018-12-03","close":8.876},{"date":"2018-12-04","close":8.8174},{"date":"2018-12-06","close":8.7979},{"date":"2018-12-07","close":8.8109},{"date":"2018-12-10","close":8.8304},{"date":"2018-12-11","close":8.8565},{"date":"2018-12-12","close":8.8565},{"date":"2018-12-13","close":8.8239},{"date":"2018-12-14","close":8.7979},{"date":"2018-12-17","close":8.7589},{"date":"2018-12-18","close":8.7524},{"date":"2018-12-19","close":8.7524},{"date":"2018-12-20","close":8.6809},{"date":"2018-12-21","close":8.6614},{"date":"2018-12-24","close":8.6176},{"date":"2018-12-26","close":8.6568},{"date":"2018-12-27","close":8.6176},{"date":"2018-12-28","close":8.7222},{"date":"2018-12-31","close":8.8072},{"date":"2019-01-02","close":8.8987},{"date":"2019-01-03","close":8.938},{"date":"2019-01-04","close":9.0622},{"date":"2019-01-07","close":9.0753},{"date":"2019-01-08","close":9.0818},{"date":"2019-01-09","close":9.0818},{"date":"2019-01-10","close":9.0818},{"date":"2019-01-11","close":9.1145},{"date":"2019-01-14","close":9.1341},{"date":"2019-01-15","close":9.1472},{"date":"2019-01-16","close":9.108},{"date":"2019-01-17","close":9.1276},{"date":"2019-01-18","close":9.1472},{"date":"2019-01-22","close":9.1518},{"date":"2019-01-23","close":9.1518},{"date":"2019-01-24","close":9.1912},{"date":"2019-01-25","close":9.2241},{"date":"2019-01-28","close":9.2372},{"date":"2019-01-29","close":9.2503},{"date":"2019-01-30","close":9.3226},{"date":"2019-01-31","close":9.3423},{"date":"2019-02-01","close":9.3423},{"date":"2019-02-04","close":9.3423},{"date":"2019-02-05","close":9.3423},{"date":"2019-02-06","close":9.3423},{"date":"2019-02-07","close":9.2898},{"date":"2019-02-08","close":9.3292},{"date":"2019-02-11","close":9.3095},{"date":"2019-02-12","close":9.3817},{"date":"2019-02-13","close":9.3883},{"date":"2019-02-14","close":9.4014},{"date":"2019-02-15","close":9.454},{"date":"2019-02-19","close":9.4395},{"date":"2019-02-20","close":9.4593},{"date":"2019-02-21","close":9.4395},{"date":"2019-02-22","close":9.4461},{"date":"2019-02-25","close":9.4461},{"date":"2019-02-26","close":9.4329},{"date":"2019-02-27","close":9.4461},{"date":"2019-02-28","close":9.4791},{"date":"2019-03-01","close":9.5253},{"date":"2019-03-04","close":9.5385},{"date":"2019-03-05","close":9.5385},{"date":"2019-03-06","close":9.5649},{"date":"2019-03-07","close":9.5583},{"date":"2019-03-08","close":9.5451},{"date":"2019-03-11","close":9.5385},{"date":"2019-03-12","close":9.5583},{"date":"2019-03-13","close":9.5715},{"date":"2019-03-14","close":9.5979},{"date":"2019-03-15","close":9.6045},{"date":"2019-03-18","close":9.6038},{"date":"2019-03-19","close":9.5773},{"date":"2019-03-20","close":9.564},{"date":"2019-03-21","close":9.5906},{"date":"2019-03-22","close":9.5441},{"date":"2019-03-25","close":9.5309},{"date":"2019-03-26","close":9.5508},{"date":"2019-03-27","close":9.5574},{"date":"2019-03-28","close":9.5773},{"date":"2019-03-29","close":9.6171},{"date":"2019-04-01","close":9.6768},{"date":"2019-04-02","close":9.6635},{"date":"2019-04-03","close":9.6768},{"date":"2019-04-04","close":9.6768},{"date":"2019-04-05","close":9.7033},{"date":"2019-04-08","close":9.6768},{"date":"2019-04-09","close":9.637},{"date":"2019-04-10","close":9.6569},{"date":"2019-04-11","close":9.6635},{"date":"2019-04-12","close":9.6702},{"date":"2019-04-15","close":9.6834},{"date":"2019-04-16","close":9.6967},{"date":"2019-04-17","close":9.6834},{"date":"2019-04-18","close":9.6768},{"date":"2019-04-22","close":9.6815},{"date":"2019-04-23","close":9.6948},{"date":"2019-04-24","close":9.6948},{"date":"2019-04-25","close":9.6748},{"date":"2019-04-26","close":9.6548},{"date":"2019-04-29","close":9.6948},{"date":"2019-04-30","close":9.6748},{"date":"2019-05-01","close":9.7014},{"date":"2019-05-02","close":9.6881},{"date":"2019-05-03","close":9.6815},{"date":"2019-05-06","close":9.6948},{"date":"2019-05-07","close":9.6681},{"date":"2019-05-08","close":9.6815},{"date":"2019-05-09","close":9.6881},{"date":"2019-05-10","close":9.7014},{"date":"2019-05-13","close":9.6681},{"date":"2019-05-14","close":9.7014},{"date":"2019-05-15","close":9.7414},{"date":"2019-05-16","close":9.7548},{"date":"2019-05-17","close":9.7481},{"date":"2019-05-20","close":9.6979},{"date":"2019-05-21","close":9.7314},{"date":"2019-05-22","close":9.7381},{"date":"2019-05-23","close":9.7247},{"date":"2019-05-24","close":9.7514},{"date":"2019-05-28","close":9.7447},{"date":"2019-05-29","close":9.7447},{"date":"2019-05-30","close":9.7715},{"date":"2019-05-31","close":9.7514},{"date":"2019-06-03","close":9.7447},{"date":"2019-06-04","close":9.7916},{"date":"2019-06-05","close":9.7916},{"date":"2019-06-06","close":9.7715},{"date":"2019-06-07","close":9.805},{"date":"2019-06-10","close":9.8117},{"date":"2019-06-11","close":9.805},{"date":"2019-06-12","close":9.7916},{"date":"2019-06-13","close":9.805},{"date":"2019-06-14","close":9.8184},{"date":"2019-06-17","close":9.8451},{"date":"2019-06-18","close":9.8652},{"date":"2019-06-19","close":9.8518},{"date":"2019-06-20","close":9.8786},{"date":"2019-06-21","close":9.8518},{"date":"2019-06-24","close":9.8559},{"date":"2019-06-25","close":9.8424},{"date":"2019-06-26","close":9.8491},{"date":"2019-06-27","close":9.8424},{"date":"2019-06-28","close":9.8357},{"date":"2019-07-01","close":9.829},{"date":"2019-07-02","close":9.8693},{"date":"2019-07-03","close":9.9029},{"date":"2019-07-05","close":9.8693},{"date":"2019-07-08","close":9.876},{"date":"2019-07-09","close":9.8828},{"date":"2019-07-10","close":9.9096},{"date":"2019-07-11","close":9.9164},{"date":"2019-07-12","close":9.9231},{"date":"2019-07-15","close":9.9365},{"date":"2019-07-16","close":9.9433},{"date":"2019-07-17","close":9.9836},{"date":"2019-07-18","close":9.997},{"date":"2019-07-19","close":9.997},{"date":"2019-07-22","close":10.0018},{"date":"2019-07-23","close":10.0153},{"date":"2019-07-24","close":10.049},{"date":"2019-07-25","close":10.022},{"date":"2019-07-26","close":10.0288},{"date":"2019-07-29","close":10.0693},{"date":"2019-07-30","close":10.0558},{"date":"2019-07-31","close":10.0693},{"date":"2019-08-01","close":10.0761},{"date":"2019-08-02","close":10.0761},{"date":"2019-08-05","close":9.9883},{"date":"2019-08-06","close":10.0288},{"date":"2019-08-07","close":9.9815},{"date":"2019-08-08","close":10.0085},{"date":"2019-08-09","close":10.0288},{"date":"2019-08-12","close":10.0355},{"date":"2019-08-13","close":10.0761},{"date":"2019-08-14","close":10.0963},{"date":"2019-08-15","close":10.1301},{"date":"2019-08-16","close":10.1031},{"date":"2019-08-19","close":10.1153},{"date":"2019-08-20","close":10.1356},{"date":"2019-08-21","close":10.156},{"date":"2019-08-22","close":10.156},{"date":"2019-08-23","close":10.1356},{"date":"2019-08-26","close":10.1221},{"date":"2019-08-27","close":10.1356},{"date":"2019-08-28","close":10.1628},{"date":"2019-08-29","close":10.156},{"date":"2019-08-30","close":10.156},{"date":"2019-09-03","close":10.1492},{"date":"2019-09-04","close":10.1696},{"date":"2019-09-05","close":10.1967},{"date":"2019-09-06","close":10.1899},{"date":"2019-09-09","close":10.1763},{"date":"2019-09-10","close":10.1424},{"date":"2019-09-11","close":10.1153},{"date":"2019-09-12","close":10.1424},{"date":"2019-09-13","close":10.0271},{"date":"2019-09-16","close":10.061},{"date":"2019-09-17","close":10.0949},{"date":"2019-09-18","close":10.1289},{"date":"2019-09-19","close":10.1492},{"date":"2019-09-20","close":10.1696},{"date":"2019-09-23","close":10.2084},{"date":"2019-09-24","close":10.2016},{"date":"2019-09-25","close":10.1948},{"date":"2019-09-26","close":10.1948},{"date":"2019-09-27","close":10.1948},{"date":"2019-09-30","close":10.2357},{"date":"2019-10-01","close":10.2152},{"date":"2019-10-02","close":10.2084},{"date":"2019-10-03","close":10.1948},{"date":"2019-10-04","close":10.2016},{"date":"2019-10-07","close":10.2084},{"date":"2019-10-08","close":10.1948},{"date":"2019-10-09","close":10.2016},{"date":"2019-10-10","close":10.2152},{"date":"2019-10-11","close":10.2288},{"date":"2019-10-14","close":10.2902},{"date":"2019-10-15","close":10.2766},{"date":"2019-10-16","close":10.3038},{"date":"2019-10-17","close":10.297},{"date":"2019-10-18","close":10.2834},{"date":"2019-10-21","close":10.2724},{"date":"2019-10-22","close":10.2861},{"date":"2019-10-23","close":10.3066},{"date":"2019-10-24","close":10.3066},{"date":"2019-10-25","close":10.2998},{"date":"2019-10-28","close":10.2861},{"date":"2019-10-29","close":10.2656},{"date":"2019-10-30","close":10.2656},{"date":"2019-10-31","close":10.2519},{"date":"2019-11-01","close":10.2313},{"date":"2019-11-04","close":10.2382},{"date":"2019-11-05","close":10.2177},{"date":"2019-11-06","close":10.204},{"date":"2019-11-07","close":10.1355},{"date":"2019-11-08","close":10.1561},{"date":"2019-11-11","close":10.1355},{"date":"2019-11-12","close":10.1834},{"date":"2019-11-13","close":10.2108},{"date":"2019-11-14","close":10.2108},{"date":"2019-11-15","close":10.2108},{"date":"2019-11-18","close":10.2136},{"date":"2019-11-19","close":10.1929},{"date":"2019-11-20","close":10.1929},{"date":"2019-11-21","close":10.1929},{"date":"2019-11-22","close":10.1792},{"date":"2019-11-25","close":10.1998},{"date":"2019-11-26","close":10.2067},{"date":"2019-11-27","close":10.1723},{"date":"2019-11-29","close":10.1448},{"date":"2019-12-02","close":10.1105},{"date":"2019-12-03","close":10.1173},{"date":"2019-12-04","close":10.1311},{"date":"2019-12-05","close":10.1036},{"date":"2019-12-06","close":10.1242},{"date":"2019-12-09","close":10.138},{"date":"2019-12-10","close":10.1586},{"date":"2019-12-11","close":10.1861},{"date":"2019-12-12","close":10.1998},{"date":"2019-12-13","close":10.2411},{"date":"2019-12-16","close":10.2617},{"date":"2019-12-17","close":10.2823},{"date":"2019-12-18","close":10.3029},{"date":"2019-12-19","close":10.3098},{"date":"2019-12-20","close":10.3235},{"date":"2019-12-23","close":10.3332},{"date":"2019-12-24","close":10.3539},{"date":"2019-12-26","close":10.3539},{"date":"2019-12-27","close":10.347},{"date":"2019-12-30","close":10.347},{"date":"2019-12-31","close":10.3608},{"date":"2020-01-02","close":10.4436},{"date":"2020-01-03","close":10.4782},{"date":"2020-01-06","close":10.4575},{"date":"2020-01-07","close":10.4298},{"date":"2020-01-08","close":10.4436},{"date":"2020-01-09","close":10.4298},{"date":"2020-01-10","close":10.4575},{"date":"2020-01-13","close":10.4782},{"date":"2020-01-14","close":10.4713},{"date":"2020-01-15","close":10.4713},{"date":"2020-01-16","close":10.4644},{"date":"2020-01-17","close":10.4575},{"date":"2020-01-21","close":10.4665},{"date":"2020-01-22","close":10.4526},{"date":"2020-01-23","close":10.4318},{"date":"2020-01-24","close":10.4526},{"date":"2020-01-27","close":10.4387},{"date":"2020-01-28","close":10.4318},{"date":"2020-01-29","close":10.4387},{"date":"2020-01-30","close":10.4595},{"date":"2020-01-31","close":10.4595},{"date":"2020-02-03","close":10.4803},{"date":"2020-02-04","close":10.508},{"date":"2020-02-05","close":10.515},{"date":"2020-02-06","close":10.515},{"date":"2020-02-07","close":10.5427},{"date":"2020-02-10","close":10.5635},{"date":"2020-02-11","close":10.5704},{"date":"2020-02-12","close":10.5288},{"date":"2020-02-13","close":10.5358},{"date":"2020-02-14","close":10.5427},{"date":"2020-02-18","close":10.5358},{"date":"2020-02-19","close":10.4942},{"date":"2020-02-20","close":10.5011},{"date":"2020-02-21","close":10.5011},{"date":"2020-02-24","close":10.3974},{"date":"2020-02-25","close":10.293},{"date":"2020-02-26","close":10.2791},{"date":"2020-02-27","close":10.2095},{"date":"2020-02-28","close":10.0495},{"date":"2020-03-02","close":10.2234},{"date":"2020-03-03","close":10.2234},{"date":"2020-03-04","close":10.3557},{"date":"2020-03-05","close":10.293},{"date":"2020-03-06","close":10.2026},{"date":"2020-03-09","close":9.8546},{"date":"2020-03-10","close":9.959},{"date":"2020-03-11","close":9.8337},{"date":"2020-03-12","close":9.0195},{"date":"2020-03-13","close":9.4509},{"date":"2020-03-16","close":8.6993},{"date":"2020-03-17","close":8.6924},{"date":"2020-03-18","close":6.9664},{"date":"2020-03-19","close":7.7528},{"date":"2020-03-20","close":7.9964},{"date":"2020-03-23","close":7.6479},{"date":"2020-03-24","close":8.1518},{"date":"2020-03-25","close":8.8305},{"date":"2020-03-26","close":9.2923},{"date":"2020-03-27","close":9.0264},{"date":"2020-03-30","close":9.1733},{"date":"2020-03-31","close":9.2083},{"date":"2020-04-01","close":8.7885},{"date":"2020-04-02","close":8.8165},{"date":"2020-04-03","close":8.7745},{"date":"2020-04-06","close":8.9564},{"date":"2020-04-07","close":9.1943},{"date":"2020-04-08","close":9.4252},{"date":"2020-04-09","close":9.7891},{"date":"2020-04-13","close":9.6352},{"date":"2020-04-14","close":9.7051},{"date":"2020-04-15","close":9.6771},{"date":"2020-04-16","close":9.6981},{"date":"2020-04-17","close":9.8031},{"date":"2020-04-20","close":9.7483},{"date":"2020-04-21","close":9.6288},{"date":"2020-04-22","close":9.6569},{"date":"2020-04-23","close":9.7623},{"date":"2020-04-24","close":9.8186},{"date":"2020-04-27","close":9.8396},{"date":"2020-04-28","close":9.8326},{"date":"2020-04-29","close":9.9521},{"date":"2020-04-30","close":9.9872},{"date":"2020-05-01","close":9.8748},{"date":"2020-05-04","close":9.8959},{"date":"2020-05-05","close":9.8537},{"date":"2020-05-06","close":9.8748},{"date":"2020-05-07","close":9.9029},{"date":"2020-05-08","close":9.9451},{"date":"2020-05-11","close":9.9451},{"date":"2020-05-12","close":9.931},{"date":"2020-05-13","close":9.8326},{"date":"2020-05-14","close":9.7764},{"date":"2020-05-15","close":9.7553},{"date":"2020-05-18","close":9.8485},{"date":"2020-05-19","close":9.8838},{"date":"2020-05-20","close":9.912},{"date":"2020-05-21","close":9.9473},{"date":"2020-05-22","close":9.9967},{"date":"2020-05-26","close":10.032},{"date":"2020-05-27","close":10.0956},{"date":"2020-05-28","close":10.1097},{"date":"2020-05-29","close":10.1521},{"date":"2020-06-01","close":10.1803},{"date":"2020-06-02","close":10.1944},{"date":"2020-06-03","close":10.1944},{"date":"2020-06-04","close":10.2156},{"date":"2020-06-05","close":10.2227},{"date":"2020-06-08","close":10.2791},{"date":"2020-06-09","close":10.258},{"date":"2020-06-10","close":10.2156},{"date":"2020-06-11","close":10.0179},{"date":"2020-06-12","close":9.9826},{"date":"2020-06-15","close":10.0179},{"date":"2020-06-16","close":10.1097},{"date":"2020-06-17","close":10.1168},{"date":"2020-06-18","close":10.1026},{"date":"2020-06-19","close":10.1521},{"date":"2020-06-22","close":10.0833},{"date":"2020-06-23","close":10.1046},{"date":"2020-06-24","close":10.062},{"date":"2020-06-25","close":10.062},{"date":"2020-06-26","close":10.0195},{"date":"2020-06-29","close":10.0124},{"date":"2020-06-30","close":10.0124},{"date":"2020-07-01","close":10.0549},{"date":"2020-07-02","close":10.0833},{"date":"2020-07-06","close":10.0762},{"date":"2020-07-07","close":10.0833},{"date":"2020-07-08","close":10.1046},{"date":"2020-07-09","close":10.1329},{"date":"2020-07-10","close":10.1542},{"date":"2020-07-13","close":10.1046},{"date":"2020-07-14","close":10.0762},{"date":"2020-07-15","close":10.14},{"date":"2020-07-16","close":10.2109},{"date":"2020-07-17","close":10.2322},{"date":"2020-07-20","close":10.2635},{"date":"2020-07-21","close":10.292},{"date":"2020-07-22","close":10.3063},{"date":"2020-07-23","close":10.3276},{"date":"2020-07-24","close":10.3348},{"date":"2020-07-27","close":10.3561},{"date":"2020-07-28","close":10.3775},{"date":"2020-07-29","close":10.4345},{"date":"2020-07-30","close":10.4558},{"date":"2020-07-31","close":10.4843},{"date":"2020-08-03","close":10.4772},{"date":"2020-08-04","close":10.4416},{"date":"2020-08-05","close":10.4772},{"date":"2020-08-06","close":10.4487},{"date":"2020-08-07","close":10.463},{"date":"2020-08-10","close":10.4843},{"date":"2020-08-11","close":10.4986},{"date":"2020-08-12","close":10.5413},{"date":"2020-08-13","close":10.5413},{"date":"2020-08-14","close":10.5556},{"date":"2020-08-17","close":10.584},{"date":"2020-08-18","close":10.6197},{"date":"2020-08-19","close":10.6339},{"date":"2020-08-20","close":10.641},{"date":"2020-08-21","close":10.6339},{"date":"2020-08-24","close":10.6582},{"date":"2020-08-25","close":10.6725},{"date":"2020-08-26","close":10.6797},{"date":"2020-08-27","close":10.6797},{"date":"2020-08-28","close":10.6582},{"date":"2020-08-31","close":10.6725},{"date":"2020-09-01","close":10.6582},{"date":"2020-09-02","close":10.6582},{"date":"2020-09-03","close":10.6296},{"date":"2020-09-04","close":10.5867},{"date":"2020-09-08","close":10.5152},{"date":"2020-09-09","close":10.5795},{"date":"2020-09-10","close":10.5795},{"date":"2020-09-11","close":10.5724},{"date":"2020-09-14","close":10.6081},{"date":"2020-09-15","close":10.6511},{"date":"2020-09-16","close":10.6654},{"date":"2020-09-17","close":10.6439},{"date":"2020-09-18","close":10.6153},{"date":"2020-09-21","close":10.5657},{"date":"2020-09-22","close":10.5873},{"date":"2020-09-23","close":10.4652},{"date":"2020-09-24","close":10.458},{"date":"2020-09-25","close":10.5586},{"date":"2020-09-28","close":10.6376},{"date":"2020-09-29","close":10.6304},{"date":"2020-09-30","close":10.5801},{"date":"2020-10-01","close":10.6735},{"date":"2020-10-02","close":10.6735},{"date":"2020-10-05","close":10.7022},{"date":"2020-10-06","close":10.7166},{"date":"2020-10-07","close":10.7381},{"date":"2020-10-08","close":10.7525},{"date":"2020-10-09","close":10.7381},{"date":"2020-10-12","close":10.7597},{"date":"2020-10-13","close":10.7669},{"date":"2020-10-14","close":10.7238},{"date":"2020-10-15","close":10.7525},{"date":"2020-10-16","close":10.7094},{"date":"2020-10-19","close":10.6741},{"date":"2020-10-20","close":10.7245},{"date":"2020-10-21","close":10.6236},{"date":"2020-10-22","close":10.6885},{"date":"2020-10-23","close":10.7606},{"date":"2020-10-26","close":10.6885},{"date":"2020-10-27","close":10.6885},{"date":"2020-10-28","close":10.5587},{"date":"2020-10-29","close":10.5731},{"date":"2020-10-30","close":10.5587},{"date":"2020-11-02","close":10.5875},{"date":"2020-11-03","close":10.5947},{"date":"2020-11-04","close":10.7101},{"date":"2020-11-05","close":10.7029},{"date":"2020-11-06","close":10.6596},{"date":"2020-11-09","close":10.7894},{"date":"2020-11-10","close":10.7822},{"date":"2020-11-11","close":10.7967},{"date":"2020-11-12","close":10.7894},{"date":"2020-11-13","close":10.8039},{"date":"2020-11-16","close":10.9048},{"date":"2020-11-17","close":10.8904},{"date":"2020-11-18","close":10.8688},{"date":"2020-11-19","close":10.9048},{"date":"2020-11-20","close":10.8904},{"date":"2020-11-23","close":10.9274},{"date":"2020-11-24","close":10.9201},{"date":"2020-11-25","close":10.9129},{"date":"2020-11-27","close":10.9201},{"date":"2020-11-30","close":10.8839},{"date":"2020-12-01","close":10.8767},{"date":"2020-12-02","close":10.8984},{"date":"2020-12-03","close":10.9346},{"date":"2020-12-04","close":10.9491},{"date":"2020-12-07","close":10.9563},{"date":"2020-12-08","close":10.9708},{"date":"2020-12-09","close":10.9853},{"date":"2020-12-10","close":10.9563},{"date":"2020-12-11","close":10.9853},{"date":"2020-12-14","close":10.9998},{"date":"2020-12-15","close":11.0215},{"date":"2020-12-16","close":11.0432},{"date":"2020-12-17","close":11.0505},{"date":"2020-12-18","close":11.0577},{"date":"2020-12-21","close":11.0592},{"date":"2020-12-22","close":11.0155},{"date":"2020-12-23","close":11.0155},{"date":"2020-12-24","close":11.0446},{"date":"2020-12-28","close":11.0301},{"date":"2020-12-29","close":11.0301},{"date":"2020-12-30","close":11.0519},{"date":"2020-12-31","close":11.0955},{"date":"2021-01-04","close":11.0083},{"date":"2021-01-05","close":11.0228},{"date":"2021-01-06","close":10.8919},{"date":"2021-01-07","close":10.841},{"date":"2021-01-08","close":10.8701},{"date":"2021-01-11","close":10.761},{"date":"2021-01-12","close":10.7247},{"date":"2021-01-13","close":10.8919},{"date":"2021-01-14","close":10.8774},{"date":"2021-01-15","close":10.9065},{"date":"2021-01-19","close":10.9371},{"date":"2021-01-20","close":10.9736},{"date":"2021-01-21","close":10.9298},{"date":"2021-01-22","close":10.9736},{"date":"2021-01-25","close":10.9444},{"date":"2021-01-26","close":10.9298},{"date":"2021-01-27","close":10.8203},{"date":"2021-01-28","close":10.8568},{"date":"2021-01-29","close":10.8495},{"date":"2021-02-01","close":10.8933},{"date":"2021-02-02","close":10.9225},{"date":"2021-02-03","close":10.8787},{"date":"2021-02-04","close":10.8933},{"date":"2021-02-05","close":10.9152},{"date":"2021-02-08","close":10.9152},{"date":"2021-02-09","close":10.9152},{"date":"2021-02-10","close":10.9079},{"date":"2021-02-11","close":10.886},{"date":"2021-02-12","close":10.8714},{"date":"2021-02-16","close":10.7838},{"date":"2021-02-17","close":10.7911},{"date":"2021-02-18","close":10.7911},{"date":"2021-02-19","close":10.7692},{"date":"2021-02-22","close":10.7479},{"date":"2021-02-23","close":10.7479},{"date":"2021-02-24","close":10.7113},{"date":"2021-02-25","close":10.638},{"date":"2021-02-26","close":10.7039},{"date":"2021-03-01","close":10.7259},{"date":"2021-03-02","close":10.7626},{"date":"2021-03-03","close":10.7919},{"date":"2021-03-04","close":10.7553},{"date":"2021-03-05","close":10.8359},{"date":"2021-03-08","close":10.8213},{"date":"2021-03-09","close":10.8726},{"date":"2021-03-10","close":10.8946},{"date":"2021-03-11","close":10.9459},{"date":"2021-03-12","close":10.9166},{"date":"2021-03-15","close":10.9679},{"date":"2021-03-16","close":10.9752},{"date":"2021-03-17","close":10.9606},{"date":"2021-03-18","close":10.8359},{"date":"2021-03-19","close":10.9166},{"date":"2021-03-22","close":10.9475},{"date":"2021-03-23","close":10.9548},{"date":"2021-03-24","close":10.999},{"date":"2021-03-25","close":10.9843},{"date":"2021-03-26","close":10.9843},{"date":"2021-03-29","close":10.9548},{"date":"2021-03-30","close":10.9696},{"date":"2021-03-31","close":11.0432},{"date":"2021-04-01","close":11.0506},{"date":"2021-04-05","close":11.1021},{"date":"2021-04-06","close":11.1168},{"date":"2021-04-07","close":11.1389},{"date":"2021-04-08","close":11.1315},{"date":"2021-04-09","close":11.1242},{"date":"2021-04-12","close":11.1095},{"date":"2021-04-13","close":11.1315},{"date":"2021-04-14","close":11.1242},{"date":"2021-04-15","close":11.1536},{"date":"2021-04-16","close":11.1536},{"date":"2021-04-19","close":11.1396},{"date":"2021-04-20","close":11.1248},{"date":"2021-04-21","close":11.1396},{"date":"2021-04-22","close":11.147},{"date":"2021-04-23","close":11.1544},{"date":"2021-04-26","close":11.1839},{"date":"2021-04-27","close":11.1618},{"date":"2021-04-28","close":11.1691},{"date":"2021-04-29","close":11.1322},{"date":"2021-04-30","close":11.1396},{"date":"2021-05-03","close":11.1544},{"date":"2021-05-04","close":11.1544},{"date":"2021-05-05","close":11.147},{"date":"2021-05-06","close":11.1322},{"date":"2021-05-07","close":11.1765},{"date":"2021-05-10","close":11.1322},{"date":"2021-05-11","close":11.0657},{"date":"2021-05-12","close":10.9917},{"date":"2021-05-13","close":11.0213},{"date":"2021-05-14","close":11.0731},{"date":"2021-05-17","close":11.0731},{"date":"2021-05-18","close":11.0804},{"date":"2021-05-19","close":11.0804},{"date":"2021-05-20","close":11.1396},{"date":"2021-05-21","close":11.1396},{"date":"2021-05-24","close":11.1708},{"date":"2021-05-25","close":11.1559},{"date":"2021-05-26","close":11.1559},{"date":"2021-05-27","close":11.1559},{"date":"2021-05-28","close":11.2004},{"date":"2021-06-01","close":11.2376},{"date":"2021-06-02","close":11.2598},{"date":"2021-06-03","close":11.2747},{"date":"2021-06-04","close":11.2821},{"date":"2021-06-07","close":11.2821},{"date":"2021-06-08","close":11.2672},{"date":"2021-06-09","close":11.2895},{"date":"2021-06-10","close":11.2895},{"date":"2021-06-11","close":11.3118},{"date":"2021-06-14","close":11.3192},{"date":"2021-06-15","close":11.3266},{"date":"2021-06-16","close":11.3266},{"date":"2021-06-17","close":11.3489},{"date":"2021-06-18","close":11.3489},{"date":"2021-06-21","close":11.3437},{"date":"2021-06-22","close":11.366},{"date":"2021-06-23","close":11.3884},{"date":"2021-06-24","close":11.3809},{"date":"2021-06-25","close":11.3511},{"date":"2021-06-28","close":11.3586},{"date":"2021-06-29","close":11.366},{"date":"2021-06-30","close":11.4182},{"date":"2021-07-01","close":11.4108},{"date":"2021-07-02","close":11.4182},{"date":"2021-07-06","close":11.4406},{"date":"2021-07-07","close":11.4555},{"date":"2021-07-08","close":11.4182},{"date":"2021-07-09","close":11.4406},{"date":"2021-07-12","close":11.4257},{"date":"2021-07-13","close":11.3958},{"date":"2021-07-14","close":11.4033},{"date":"2021-07-15","close":11.3735},{"date":"2021-07-16","close":11.3511},{"date":"2021-07-19","close":11.307},{"date":"2021-07-20","close":11.3519},{"date":"2021-07-21","close":11.3444},{"date":"2021-07-22","close":11.3145},{"date":"2021-07-23","close":11.3294},{"date":"2021-07-26","close":11.3145},{"date":"2021-07-27","close":11.292},{"date":"2021-07-28","close":11.3145},{"date":"2021-07-29","close":11.3369},{"date":"2021-07-30","close":11.3968},{"date":"2021-08-02","close":11.4043},{"date":"2021-08-03","close":11.4043},{"date":"2021-08-04","close":11.4192},{"date":"2021-08-05","close":11.4267},{"date":"2021-08-06","close":11.4417},{"date":"2021-08-09","close":11.3818},{"date":"2021-08-10","close":11.3219},{"date":"2021-08-11","close":11.3294},{"date":"2021-08-12","close":11.3519},{"date":"2021-08-13","close":11.3893},{"date":"2021-08-16","close":11.3743},{"date":"2021-08-17","close":11.3594},{"date":"2021-08-18","close":11.3369},{"date":"2021-08-19","close":11.3219},{"date":"2021-08-20","close":11.3519},{"date":"2021-08-23","close":11.3526},{"date":"2021-08-24","close":11.3526},{"date":"2021-08-25","close":11.3601},{"date":"2021-08-26","close":11.3075},{"date":"2021-08-27","close":11.3827},{"date":"2021-08-30","close":11.3601},{"date":"2021-08-31","close":11.3677},{"date":"2021-09-01","close":11.4052},{"date":"2021-09-02","close":11.4353},{"date":"2021-09-03","close":11.4278},{"date":"2021-09-07","close":11.3902},{"date":"2021-09-08","close":11.3902},{"date":"2021-09-09","close":11.3977},{"date":"2021-09-10","close":11.3977},{"date":"2021-09-13","close":11.3977},{"date":"2021-09-14","close":11.3902},{"date":"2021-09-15","close":11.4202},{"date":"2021-09-16","close":11.4503},{"date":"2021-09-17","close":11.4428},{"date":"2021-09-20","close":11.3451},{"date":"2021-09-21","close":11.3526},{"date":"2021-09-22","close":11.4127},{"date":"2021-09-23","close":11.3526},{"date":"2021-09-24","close":11.3151},{"date":"2021-09-27","close":11.2925},{"date":"2021-09-28","close":11.2174},{"date":"2021-09-29","close":11.3},{"date":"2021-09-30","close":11.2925},{"date":"2021-10-01","close":11.2925},{"date":"2021-10-04","close":11.1948},{"date":"2021-10-05","close":11.1648},{"date":"2021-10-06","close":11.2024},{"date":"2021-10-07","close":11.1723},{"date":"2021-10-08","close":11.1648},{"date":"2021-10-11","close":11.1873},{"date":"2021-10-12","close":11.2399},{"date":"2021-10-13","close":11.3301},{"date":"2021-10-14","close":11.3677},{"date":"2021-10-15","close":11.3226},{"date":"2021-10-18","close":11.3437},{"date":"2021-10-19","close":11.306},{"date":"2021-10-20","close":11.3512},{"date":"2021-10-21","close":11.3588},{"date":"2021-10-22","close":11.3286},{"date":"2021-10-25","close":11.3512},{"date":"2021-10-26","close":11.3588},{"date":"2021-10-27","close":11.3663},{"date":"2021-10-28","close":11.3663},{"date":"2021-10-29","close":11.3739},{"date":"2021-11-01","close":11.3663},{"date":"2021-11-02","close":11.3889},{"date":"2021-11-03","close":11.3663},{"date":"2021-11-04","close":11.4267},{"date":"2021-11-05","close":11.4342},{"date":"2021-11-08","close":11.4267},{"date":"2021-11-09","close":11.404},{"date":"2021-11-10","close":11.2909},{"date":"2021-11-11","close":11.2607},{"date":"2021-11-12","close":11.2532},{"date":"2021-11-15","close":11.223},{"date":"2021-11-16","close":11.2004},{"date":"2021-11-17","close":11.1928},{"date":"2021-11-18","close":11.1928},{"date":"2021-11-19","close":11.2079},{"date":"2021-11-22","close":11.1375},{"date":"2021-11-23","close":11.1224},{"date":"2021-11-24","close":11.1451},{"date":"2021-11-26","close":11.0542},{"date":"2021-11-29","close":11.0997},{"date":"2021-11-30","close":11.0921},{"date":"2021-12-01","close":11.1375},{"date":"2021-12-02","close":11.1905},{"date":"2021-12-03","close":11.1527},{"date":"2021-12-06","close":11.1754},{"date":"2021-12-07","close":11.2435},{"date":"2021-12-08","close":11.2057},{"date":"2021-12-09","close":11.1905},{"date":"2021-12-10","close":11.1829},{"date":"2021-12-13","close":11.1754},{"date":"2021-12-14","close":11.1527},{"date":"2021-12-15","close":11.1754},{"date":"2021-12-16","close":11.2587},{"date":"2021-12-17","close":11.2435},{"date":"2021-12-20","close":11.2025},{"date":"2021-12-21","close":11.2329},{"date":"2021-12-22","close":11.3089},{"date":"2021-12-23","close":11.2861},{"date":"2021-12-27","close":11.2785},{"date":"2021-12-28","close":11.2861},{"date":"2021-12-29","close":11.3089},{"date":"2021-12-30","close":11.3697},{"date":"2021-12-31","close":11.4001},{"date":"2022-01-03","close":11.3317},{"date":"2022-01-04","close":11.2557},{"date":"2022-01-05","close":11.1645},{"date":"2022-01-06","close":11.2329},{"date":"2022-01-07","close":11.2329},{"date":"2022-01-10","close":11.2177},{"date":"2022-01-11","close":11.2633},{"date":"2022-01-12","close":11.2633},{"date":"2022-01-13","close":11.2937},{"date":"2022-01-14","close":11.2253},{"date":"2022-01-18","close":11.1493},{"date":"2022-01-19","close":11.1873},{"date":"2022-01-20","close":11.1569},{"date":"2022-01-21","close":11.1493},{"date":"2022-01-24","close":11.1233},{"date":"2022-01-25","close":11.1004},{"date":"2022-01-26","close":11.0013},{"date":"2022-01-27","close":10.7877},{"date":"2022-01-28","close":10.7953},{"date":"2022-01-31","close":10.9479},{"date":"2022-02-01","close":10.9402},{"date":"2022-02-02","close":10.8258},{"date":"2022-02-03","close":10.8105},{"date":"2022-02-04","close":10.6885},{"date":"2022-02-07","close":10.6427},{"date":"2022-02-08","close":10.5664},{"date":"2022-02-09","close":10.6046},{"date":"2022-02-10","close":10.4443},{"date":"2022-02-11","close":10.3604},{"date":"2022-02-14","close":10.2689},{"date":"2022-02-15","close":10.3452},{"date":"2022-02-16","close":10.4443},{"date":"2022-02-17","close":10.3833},{"date":"2022-02-18","close":10.4138},{"date":"2022-02-22","close":10.3809},{"date":"2022-02-23","close":10.3349},{"date":"2022-02-24","close":10.3119},{"date":"2022-02-25","close":10.4498},{"date":"2022-02-28","close":10.4958},{"date":"2022-03-01","close":10.4958},{"date":"2022-03-02","close":10.4805},{"date":"2022-03-03","close":10.5111},{"date":"2022-03-04","close":10.4115},{"date":"2022-03-07","close":10.3119},{"date":"2022-03-08","close":10.3273},{"date":"2022-03-09","close":10.3656},{"date":"2022-03-10","close":10.3043},{"date":"2022-03-11","close":10.266},{"date":"2022-03-14","close":10.0591},{"date":"2022-03-15","close":10.1127},{"date":"2022-03-16","close":10.1817},{"date":"2022-03-17","close":10.3426},{"date":"2022-03-18","close":10.3809},{"date":"2022-03-21","close":10.2939},{"date":"2022-03-22","close":10.2324},{"date":"2022-03-23","close":10.2401},{"date":"2022-03-24","close":10.2555},{"date":"2022-03-25","close":10.1247},{"date":"2022-03-28","close":10.2093},{"date":"2022-03-29","close":10.317},{"date":"2022-03-30","close":10.3786},{"date":"2022-03-31","close":10.4401},{"date":"2022-04-01","close":10.3709},{"date":"2022-04-04","close":10.3863},{"date":"2022-04-05","close":10.2093},{"date":"2022-04-06","close":10.1401},{"date":"2022-04-07","close":10.1632},{"date":"2022-04-08","close":10.0785},{"date":"2022-04-11","close":9.9708},{"date":"2022-04-12","close":9.9708},{"date":"2022-04-13","close":9.9939},{"date":"2022-04-14","close":9.9554},{"date":"2022-04-18","close":9.9067},{"date":"2022-04-19","close":9.8913},{"date":"2022-04-20","close":9.9454},{"date":"2022-04-21","close":9.8449},{"date":"2022-04-22","close":9.7986},{"date":"2022-04-25","close":9.8295},{"date":"2022-04-26","close":9.7831},{"date":"2022-04-27","close":9.644},{"date":"2022-04-28","close":9.7676},{"date":"2022-04-29","close":9.6363},{"date":"2022-05-02","close":9.4895},{"date":"2022-05-03","close":9.4972},{"date":"2022-05-04","close":9.729},{"date":"2022-05-05","close":9.559},{"date":"2022-05-06","close":9.4045},{"date":"2022-05-09","close":9.2808},{"date":"2022-05-10","close":9.3813},{"date":"2022-05-11","close":9.3658},{"date":"2022-05-12","close":9.4276},{"date":"2022-05-13","close":9.4585},{"date":"2022-05-16","close":9.5976},{"date":"2022-05-17","close":9.5358},{"date":"2022-05-18","close":9.4431},{"date":"2022-05-19","close":9.4972},{"date":"2022-05-20","close":9.4585},{"date":"2022-05-23","close":9.4958},{"date":"2022-05-24","close":9.5735},{"date":"2022-05-25","close":9.7986},{"date":"2022-05-26","close":9.8918},{"date":"2022-05-27","close":10.1014},{"date":"2022-05-31","close":10.0471},{"date":"2022-06-01","close":9.9927},{"date":"2022-06-02","close":10.0005},{"date":"2022-06-03","close":9.985},{"date":"2022-06-06","close":9.9306},{"date":"2022-06-07","close":10.0471},{"date":"2022-06-08","close":9.9927},{"date":"2022-06-09","close":9.8996},{"date":"2022-06-10","close":9.6744},{"date":"2022-06-13","close":9.3405},{"date":"2022-06-14","close":9.3095},{"date":"2022-06-15","close":9.5424},{"date":"2022-06-16","close":9.3793},{"date":"2022-06-17","close":9.3949},{"date":"2022-06-21","close":9.4799},{"date":"2022-06-22","close":9.5189},{"date":"2022-06-23","close":9.5657},{"date":"2022-06-24","close":9.636},{"date":"2022-06-27","close":9.6282},{"date":"2022-06-28","close":9.6048},{"date":"2022-06-29","close":9.6438},{"date":"2022-06-30","close":9.6282},{"date":"2022-07-01","close":9.7218},{"date":"2022-07-05","close":9.7218},{"date":"2022-07-06","close":9.675},{"date":"2022-07-07","close":9.753},{"date":"2022-07-08","close":9.7842},{"date":"2022-07-11","close":9.8076},{"date":"2022-07-12","close":9.8232},{"date":"2022-07-13","close":9.8232},{"date":"2022-07-14","close":9.792},{"date":"2022-07-15","close":9.87},{"date":"2022-07-18","close":9.8614},{"date":"2022-07-19","close":9.9085},{"date":"2022-07-20","close":9.9398},{"date":"2022-07-21","close":9.9868},{"date":"2022-07-22","close":10.0417},{"date":"2022-07-25","close":10.0339},{"date":"2022-07-26","close":10.0182},{"date":"2022-07-27","close":10.0652},{"date":"2022-07-28","close":10.1123},{"date":"2022-07-29","close":10.2377},{"date":"2022-08-01","close":10.2769},{"date":"2022-08-02","close":10.4337},{"date":"2022-08-03","close":10.4964},{"date":"2022-08-04","close":10.5121},{"date":"2022-08-05","close":10.3866},{"date":"2022-08-08","close":10.3945},{"date":"2022-08-09","close":10.2847},{"date":"2022-08-10","close":10.3553},{"date":"2022-08-11","close":10.3474},{"date":"2022-08-12","close":10.3631},{"date":"2022-08-15","close":10.3788},{"date":"2022-08-16","close":10.3474},{"date":"2022-08-17","close":10.1907},{"date":"2022-08-18","close":10.2063},{"date":"2022-08-19","close":10.0966},{"date":"2022-08-22","close":10.0084},{"date":"2022-08-23","close":9.8273},{"date":"2022-08-24","close":9.8824},{"date":"2022-08-25","close":9.9926},{"date":"2022-08-26","close":9.8903},{"date":"2022-08-29","close":9.8667},{"date":"2022-08-30","close":9.8194},{"date":"2022-08-31","close":9.7407},{"date":"2022-09-01","close":9.6777},{"date":"2022-09-02","close":9.7013},{"date":"2022-09-06","close":9.5832},{"date":"2022-09-07","close":9.6698},{"date":"2022-09-08","close":9.6068},{"date":"2022-09-09","close":9.6934},{"date":"2022-09-12","close":9.7722},{"date":"2022-09-13","close":9.6698},{"date":"2022-09-14","close":9.7092},{"date":"2022-09-15","close":9.6383},{"date":"2022-09-16","close":9.6225},{"date":"2022-09-19","close":9.598},{"date":"2022-09-20","close":9.5189},{"date":"2022-09-21","close":9.5505},{"date":"2022-09-22","close":9.4477},{"date":"2022-09-23","close":9.3369},{"date":"2022-09-26","close":9.2736},{"date":"2022-09-27","close":9.3132},{"date":"2022-09-28","close":9.4239},{"date":"2022-09-29","close":9.3923},{"date":"2022-09-30","close":9.4002},{"date":"2022-10-03","close":9.4714},{"date":"2022-10-04","close":9.511},{"date":"2022-10-05","close":9.4319},{"date":"2022-10-06","close":9.3844},{"date":"2022-10-07","close":9.2894},{"date":"2022-10-10","close":9.2103},{"date":"2022-10-11","close":9.1628},{"date":"2022-10-12","close":9.1154},{"date":"2022-10-13","close":9.052},{"date":"2022-10-14","close":9.0441},{"date":"2022-10-17","close":9.0441},{"date":"2022-10-18","close":9.06},{"date":"2022-10-19","close":8.9967},{"date":"2022-10-20","close":8.8542},{"date":"2022-10-21","close":8.7988},{"date":"2022-10-24","close":8.8076},{"date":"2022-10-25","close":8.9349},{"date":"2022-10-26","close":8.9667},{"date":"2022-10-27","close":8.9906},{"date":"2022-10-28","close":9.0065},{"date":"2022-10-31","close":8.9269},{"date":"2022-11-01","close":8.8712},{"date":"2022-11-02","close":8.8792},{"date":"2022-11-03","close":8.8235},{"date":"2022-11-04","close":8.7758},{"date":"2022-11-07","close":8.8315},{"date":"2022-11-08","close":8.9906},{"date":"2022-11-09","close":8.8951},{"date":"2022-11-10","close":9.3407},{"date":"2022-11-11","close":9.4043},{"date":"2022-11-14","close":9.285},{"date":"2022-11-15","close":9.4521},{"date":"2022-11-16","close":9.4361},{"date":"2022-11-17","close":9.4043},{"date":"2022-11-18","close":9.3804},{"date":"2022-11-21","close":9.3653},{"date":"2022-11-22","close":9.3892},{"date":"2022-11-23","close":9.4612},{"date":"2022-11-25","close":9.4772},{"date":"2022-11-28","close":9.4372},{"date":"2022-11-29","close":9.2933},{"date":"2022-11-30","close":9.4612},{"date":"2022-12-01","close":9.6052},{"date":"2022-12-02","close":9.6532},{"date":"2022-12-05","close":9.5012},{"date":"2022-12-06","close":9.4612},{"date":"2022-12-07","close":9.4852},{"date":"2022-12-08","close":9.4212},{"date":"2022-12-09","close":9.3413},{"date":"2022-12-12","close":9.3173},{"date":"2022-12-13","close":9.4292},{"date":"2022-12-14","close":9.4212},{"date":"2022-12-15","close":9.3732},{"date":"2022-12-16","close":9.4052},{"date":"2022-12-19","close":9.3819},{"date":"2022-12-20","close":9.3417},{"date":"2022-12-21","close":9.3417},{"date":"2022-12-22","close":9.2131},{"date":"2022-12-23","close":9.1729},{"date":"2022-12-27","close":9.1006},{"date":"2022-12-28","close":9.0041},{"date":"2022-12-29","close":8.996},{"date":"2022-12-30","close":8.988},{"date":"2023-01-03","close":9.1166},{"date":"2023-01-04","close":9.3257},{"date":"2023-01-05","close":9.4302},{"date":"2023-01-06","close":9.591},{"date":"2023-01-09","close":9.6151},{"date":"2023-01-10","close":9.6312},{"date":"2023-01-11","close":9.7115},{"date":"2023-01-12","close":9.7839},{"date":"2023-01-13","close":9.8},{"date":"2023-01-17","close":9.9125},{"date":"2023-01-18","close":9.9366},{"date":"2023-01-19","close":9.9688},{"date":"2023-01-20","close":9.9688},{"date":"2023-01-23","close":10.0504},{"date":"2023-01-24","close":10.0262},{"date":"2023-01-25","close":10.0585},{"date":"2023-01-26","close":10.107},{"date":"2023-01-27","close":10.0989},{"date":"2023-01-30","close":10.1312},{"date":"2023-01-31","close":10.2201},{"date":"2023-02-01","close":10.2524},{"date":"2023-02-02","close":10.317},{"date":"2023-02-03","close":10.1797},{"date":"2023-02-06","close":10.0908},{"date":"2023-02-07","close":10.0342},{"date":"2023-02-08","close":10.0908},{"date":"2023-02-09","close":10.0342},{"date":"2023-02-10","close":9.9938},{"date":"2023-02-13","close":10.0585},{"date":"2023-02-14","close":10.0827},{"date":"2023-02-15","close":10.0746},{"date":"2023-02-16","close":9.9696},{"date":"2023-02-17","close":9.9454},{"date":"2023-02-21","close":9.6759},{"date":"2023-02-22","close":9.8139},{"date":"2023-02-23","close":9.9275},{"date":"2023-02-24","close":9.8707},{"date":"2023-02-27","close":9.9194},{"date":"2023-02-28","close":9.9113},{"date":"2023-03-01","close":9.8463},{"date":"2023-03-02","close":9.7976},{"date":"2023-03-03","close":9.8463},{"date":"2023-03-06","close":9.8626},{"date":"2023-03-07","close":9.7976},{"date":"2023-03-08","close":9.7895},{"date":"2023-03-09","close":9.5866},{"date":"2023-03-10","close":9.4324},{"date":"2023-03-13","close":9.0346},{"date":"2023-03-14","close":9.2781},{"date":"2023-03-15","close":9.059},{"date":"2023-03-16","close":9.3512},{"date":"2023-03-17","close":9.132},{"date":"2023-03-20","close":8.9688},{"date":"2023-03-21","close":9.1647},{"date":"2023-03-22","close":9.181},{"date":"2023-03-23","close":9.0259},{"date":"2023-03-24","close":9.0586},{"date":"2023-03-27","close":9.1973},{"date":"2023-03-28","close":9.1891},{"date":"2023-03-29","close":9.2707},{"date":"2023-03-30","close":9.3442},{"date":"2023-03-31","close":9.3687},{"date":"2023-04-03","close":9.4258},{"date":"2023-04-04","close":9.3524},{"date":"2023-04-05","close":9.3768},{"date":"2023-04-06","close":9.4258},{"date":"2023-04-10","close":9.4176},{"date":"2023-04-11","close":9.4829},{"date":"2023-04-12","close":9.4748},{"date":"2023-04-13","close":9.5319},{"date":"2023-04-14","close":9.5319},{"date":"2023-04-17","close":9.4911},{"date":"2023-04-18","close":9.5564},{"date":"2023-04-19","close":9.5564},{"date":"2023-04-20","close":9.5645},{"date":"2023-04-21","close":9.589},{"date":"2023-04-24","close":9.5751},{"date":"2023-04-25","close":9.4602},{"date":"2023-04-26","close":9.4192},{"date":"2023-04-27","close":9.493},{"date":"2023-04-28","close":9.5587},{"date":"2023-05-01","close":9.4602},{"date":"2023-05-02","close":9.3125},{"date":"2023-05-03","close":9.1648},{"date":"2023-05-04","close":8.8859},{"date":"2023-05-05","close":9.0336},{"date":"2023-05-08","close":9.0582},{"date":"2023-05-09","close":9.0336},{"date":"2023-05-10","close":9.0992},{"date":"2023-05-11","close":9.0418},{"date":"2023-05-12","close":9.05},{"date":"2023-05-15","close":9.0336},{"date":"2023-05-16","close":8.9269},{"date":"2023-05-17","close":9.1484},{"date":"2023-05-18","close":9.1238},{"date":"2023-05-19","close":9.1402},{"date":"2023-05-22","close":9.1732},{"date":"2023-05-23","close":9.1732},{"date":"2023-05-24","close":9.1897},{"date":"2023-05-25","close":9.1402},{"date":"2023-05-26","close":9.2062},{"date":"2023-05-30","close":9.2805},{"date":"2023-05-31","close":9.297},{"date":"2023-06-01","close":9.4124},{"date":"2023-06-02","close":9.5609},{"date":"2023-06-05","close":9.5032},{"date":"2023-06-06","close":9.5527},{"date":"2023-06-07","close":9.5114},{"date":"2023-06-08","close":9.4784},{"date":"2023-06-09","close":9.4619},{"date":"2023-06-12","close":9.3959},{"date":"2023-06-13","close":9.3959},{"date":"2023-06-14","close":9.3134},{"date":"2023-06-15","close":9.3464},{"date":"2023-06-16","close":9.3299},{"date":"2023-06-20","close":9.281},{"date":"2023-06-21","close":9.2976},{"date":"2023-06-22","close":9.2644},{"date":"2023-06-23","close":9.281},{"date":"2023-06-26","close":9.3225},{"date":"2023-06-27","close":9.3308},{"date":"2023-06-28","close":9.3474},{"date":"2023-06-29","close":9.3308},{"date":"2023-06-30","close":9.4303},{"date":"2023-07-03","close":9.5132},{"date":"2023-07-05","close":9.4552},{"date":"2023-07-06","close":9.2976},{"date":"2023-07-07","close":9.3308},{"date":"2023-07-10","close":9.364},{"date":"2023-07-11","close":9.4303},{"date":"2023-07-12","close":9.4635},{"date":"2023-07-13","close":9.4718},{"date":"2023-07-14","close":9.3722},{"date":"2023-07-17","close":9.3225},{"date":"2023-07-18","close":9.3805},{"date":"2023-07-19","close":9.4469},{"date":"2023-07-20","close":9.3888},{"date":"2023-07-21","close":9.4054},{"date":"2023-07-24","close":9.4313},{"date":"2023-07-25","close":9.448},{"date":"2023-07-26","close":9.523},{"date":"2023-07-27","close":9.4063},{"date":"2023-07-28","close":9.4313},{"date":"2023-07-31","close":9.523},{"date":"2023-08-01","close":9.473},{"date":"2023-08-02","close":9.3896},{"date":"2023-08-03","close":9.3145},{"date":"2023-08-04","close":9.4063},{"date":"2023-08-07","close":9.4229},{"date":"2023-08-08","close":9.4229},{"date":"2023-08-09","close":9.3896},{"date":"2023-08-10","close":9.3729},{"date":"2023-08-11","close":9.3812},{"date":"2023-08-14","close":9.3896},{"date":"2023-08-15","close":9.3312},{"date":"2023-08-16","close":9.2562},{"date":"2023-08-17","close":9.2145},{"date":"2023-08-18","close":9.1894},{"date":"2023-08-21","close":9.1475},{"date":"2023-08-22","close":9.1391},{"date":"2023-08-23","close":9.223},{"date":"2023-08-24","close":9.1811},{"date":"2023-08-25","close":9.2062},{"date":"2023-08-28","close":9.2314},{"date":"2023-08-29","close":9.2901},{"date":"2023-08-30","close":9.3068},{"date":"2023-08-31","close":9.3823},{"date":"2023-09-01","close":9.3823},{"date":"2023-09-05","close":9.3404},{"date":"2023-09-06","close":9.3152},{"date":"2023-09-07","close":9.2984},{"date":"2023-09-08","close":9.332},{"date":"2023-09-11","close":9.3068},{"date":"2023-09-12","close":9.3068},{"date":"2023-09-13","close":9.3236},{"date":"2023-09-14","close":9.3655},{"date":"2023-09-15","close":9.3655},{"date":"2023-09-18","close":9.3967},{"date":"2023-09-19","close":9.4304},{"date":"2023-09-20","close":9.4051},{"date":"2023-09-21","close":9.2619},{"date":"2023-09-22","close":9.2956},{"date":"2023-09-25","close":9.2787},{"date":"2023-09-26","close":9.2113},{"date":"2023-09-27","close":9.2029},{"date":"2023-09-28","close":9.2366},{"date":"2023-09-29","close":9.2282},{"date":"2023-10-02","close":9.1017},{"date":"2023-10-03","close":8.9079},{"date":"2023-10-04","close":8.891},{"date":"2023-10-05","close":8.8826},{"date":"2023-10-06","close":8.8321},{"date":"2023-10-09","close":8.9079},{"date":"2023-10-10","close":8.9332},{"date":"2023-10-11","close":8.9669},{"date":"2023-10-12","close":8.8742},{"date":"2023-10-13","close":8.8068},{"date":"2023-10-16","close":8.8236},{"date":"2023-10-17","close":8.7562},{"date":"2023-10-18","close":8.7225},{"date":"2023-10-19","close":8.6129},{"date":"2023-10-20","close":8.7056},{"date":"2023-10-23","close":8.6938},{"date":"2023-10-24","close":8.8295},{"date":"2023-10-25","close":8.7277},{"date":"2023-10-26","close":8.7277},{"date":"2023-10-27","close":8.6598},{"date":"2023-10-30","close":8.6683},{"date":"2023-10-31","close":8.7192},{"date":"2023-11-01","close":8.9143},{"date":"2023-11-02","close":9.1433},{"date":"2023-11-03","close":9.2875},{"date":"2023-11-06","close":9.262},{"date":"2023-11-07","close":9.2366},{"date":"2023-11-08","close":9.2451},{"date":"2023-11-09","close":9.1179},{"date":"2023-11-10","close":9.1857},{"date":"2023-11-13","close":9.2281},{"date":"2023-11-14","close":9.3893},{"date":"2023-11-15","close":9.3638},{"date":"2023-11-16","close":9.4062},{"date":"2023-11-17","close":9.4062},{"date":"2023-11-20","close":9.4148},{"date":"2023-11-21","close":9.3807},{"date":"2023-11-22","close":9.321},{"date":"2023-11-24","close":9.321},{"date":"2023-11-27","close":9.4062},{"date":"2023-11-28","close":9.4403},{"date":"2023-11-29","close":9.5342},{"date":"2023-11-30","close":9.5768},{"date":"2023-12-01","close":9.6877},{"date":"2023-12-04","close":9.6024},{"date":"2023-12-05","close":9.5939},{"date":"2023-12-06","close":9.6194},{"date":"2023-12-07","close":9.6194},{"date":"2023-12-08","close":9.5939},{"date":"2023-12-11","close":9.5512},{"date":"2023-12-12","close":9.5512},{"date":"2023-12-13","close":9.7047},{"date":"2023-12-14","close":9.8753},{"date":"2023-12-15","close":9.8667},{"date":"2023-12-18","close":9.7715},{"date":"2023-12-19","close":9.8316},{"date":"2023-12-20","close":9.8487},{"date":"2023-12-21","close":9.883},{"date":"2023-12-22","close":9.883},{"date":"2023-12-26","close":9.9002},{"date":"2023-12-27","close":9.9345},{"date":"2023-12-28","close":9.883},{"date":"2023-12-29","close":9.8401},{"date":"2024-01-02","close":9.8316},{"date":"2024-01-03","close":9.8487},{"date":"2024-01-04","close":9.8401},{"date":"2024-01-05","close":9.823},{"date":"2024-01-08","close":9.9345},{"date":"2024-01-09","close":9.9431},{"date":"2024-01-10","close":9.9431},{"date":"2024-01-11","close":9.9602},{"date":"2024-01-12","close":10.0117},{"date":"2024-01-16","close":9.9517},{"date":"2024-01-17","close":9.9002},{"date":"2024-01-18","close":9.8916},{"date":"2024-01-19","close":9.9774},{"date":"2024-01-22","close":10.0274},{"date":"2024-01-23","close":10.0102},{"date":"2024-01-24","close":10.0447},{"date":"2024-01-25","close":10.1567},{"date":"2024-01-26","close":10.174},{"date":"2024-01-29","close":10.1912},{"date":"2024-01-30","close":10.2257},{"date":"2024-01-31","close":10.2257},{"date":"2024-02-01","close":10.2947},{"date":"2024-02-02","close":10.2343},{"date":"2024-02-05","close":10.105},{"date":"2024-02-06","close":10.1309},{"date":"2024-02-07","close":10.1309},{"date":"2024-02-08","close":10.1654},{"date":"2024-02-09","close":10.2257},{"date":"2024-02-12","close":10.2516},{"date":"2024-02-13","close":10.0964},{"date":"2024-02-14","close":10.1309},{"date":"2024-02-15","close":10.174},{"date":"2024-02-16","close":10.1395},{"date":"2024-02-20","close":10.162},{"date":"2024-02-21","close":10.1274},{"date":"2024-02-22","close":10.2053},{"date":"2024-02-23","close":10.292},{"date":"2024-02-26","close":10.2746},{"date":"2024-02-27","close":10.2227},{"date":"2024-02-28","close":10.2313},{"date":"2024-02-29","close":10.292},{"date":"2024-03-01","close":10.292},{"date":"2024-03-04","close":10.24},{"date":"2024-03-05","close":10.2746},{"date":"2024-03-06","close":10.3006},{"date":"2024-03-07","close":10.3613},{"date":"2024-03-08","close":10.3959},{"date":"2024-03-11","close":10.3786},{"date":"2024-03-12","close":10.3959},{"date":"2024-03-13","close":10.3959},{"date":"2024-03-14","close":10.3093},{"date":"2024-03-15","close":10.3093},{"date":"2024-03-18","close":10.325},{"date":"2024-03-19","close":10.3772},{"date":"2024-03-20","close":10.4207},{"date":"2024-03-21","close":10.4643},{"date":"2024-03-22","close":10.4381},{"date":"2024-03-25","close":10.3772},{"date":"2024-03-26","close":10.3511},{"date":"2024-03-27","close":10.412},{"date":"2024-03-28","close":10.3424},{"date":"2024-04-01","close":10.3511},{"date":"2024-04-02","close":10.2727},{"date":"2024-04-03","close":10.2989},{"date":"2024-04-04","close":10.3598},{"date":"2024-04-05","close":10.3337},{"date":"2024-04-08","close":10.3076},{"date":"2024-04-09","close":10.325},{"date":"2024-04-10","close":10.1422},{"date":"2024-04-11","close":10.0812},{"date":"2024-04-12","close":10.0203},{"date":"2024-04-15","close":9.8636},{"date":"2024-04-16","close":9.8375},{"date":"2024-04-17","close":9.8984},{"date":"2024-04-18","close":9.8462},{"date":"2024-04-19","close":9.9158},{"date":"2024-04-22","close":9.9473},{"date":"2024-04-23","close":10.0873},{"date":"2024-04-24","close":10.0785},{"date":"2024-04-25","close":9.9735},{"date":"2024-04-26","close":9.9735},{"date":"2024-04-29","close":10.0435},{"date":"2024-04-30","close":9.9036},{"date":"2024-05-01","close":10.0085},{"date":"2024-05-02","close":10.0435},{"date":"2024-05-03","close":10.1573},{"date":"2024-05-06","close":10.1835},{"date":"2024-05-07","close":10.1485},{"date":"2024-05-08","close":10.0523},{"date":"2024-05-09","close":10.0698},{"date":"2024-05-10","close":10.0523},{"date":"2024-05-13","close":10.096},{"date":"2024-05-14","close":10.061},{"date":"2024-05-15","close":10.1923},{"date":"2024-05-16","close":10.1485},{"date":"2024-05-17","close":10.1398},{"date":"2024-05-20","close":10.1617},{"date":"2024-05-21","close":10.1178},{"date":"2024-05-22","close":10.1002},{"date":"2024-05-23","close":9.9947},{"date":"2024-05-24","close":10.0914},{"date":"2024-05-28","close":10.0563},{"date":"2024-05-29","close":9.942},{"date":"2024-05-30","close":10.0563},{"date":"2024-05-31","close":10.1617},{"date":"2024-06-03","close":10.2584},{"date":"2024-06-04","close":10.2233},{"date":"2024-06-05","close":10.2409},{"date":"2024-06-06","close":10.2497},{"date":"2024-06-07","close":10.2233},{"date":"2024-06-10","close":10.1617},{"date":"2024-06-11","close":10.1178},{"date":"2024-06-12","close":10.1881},{"date":"2024-06-13","close":10.2057},{"date":"2024-06-14","close":10.1881},{"date":"2024-06-17","close":10.1617},{"date":"2024-06-18","close":10.2233},{"date":"2024-06-20","close":10.1969},{"date":"2024-06-21","close":10.2233},{"date":"2024-06-24","close":10.2259},{"date":"2024-06-25","close":10.2613},{"date":"2024-06-26","close":10.2436},{"date":"2024-06-27","close":10.2436},{"date":"2024-06-28","close":10.1994},{"date":"2024-07-01","close":10.1729},{"date":"2024-07-02","close":10.2259},{"date":"2024-07-03","close":10.3231},{"date":"2024-07-05","close":10.3319},{"date":"2024-07-08","close":10.3054},{"date":"2024-07-09","close":10.2348},{"date":"2024-07-10","close":10.2877},{"date":"2024-07-11","close":10.4025},{"date":"2024-07-12","close":10.4202},{"date":"2024-07-15","close":10.4114},{"date":"2024-07-16","close":10.429},{"date":"2024-07-17","close":10.4114},{"date":"2024-07-18","close":10.3849},{"date":"2024-07-19","close":10.3937},{"date":"2024-07-22","close":10.4008},{"date":"2024-07-23","close":10.3564},{"date":"2024-07-24","close":10.2677},{"date":"2024-07-25","close":10.3032},{"date":"2024-07-26","close":10.3476},{"date":"2024-07-29","close":10.3121},{"date":"2024-07-30","close":10.3298},{"date":"2024-07-31","close":10.2943},{"date":"2024-08-01","close":10.3742},{"date":"2024-08-02","close":10.3831},{"date":"2024-08-05","close":10.25},{"date":"2024-08-06","close":10.3387},{"date":"2024-08-07","close":10.3831},{"date":"2024-08-08","close":10.4274},{"date":"2024-08-09","close":10.3919},{"date":"2024-08-12","close":10.3387},{"date":"2024-08-13","close":10.4452},{"date":"2024-08-14","close":10.4896},{"date":"2024-08-15","close":10.4807},{"date":"2024-08-16","close":10.5517},{"date":"2024-08-19","close":10.5766},{"date":"2024-08-20","close":10.6034},{"date":"2024-08-21","close":10.6569},{"date":"2024-08-22","close":10.6302},{"date":"2024-08-23","close":10.7015},{"date":"2024-08-26","close":10.6837},{"date":"2024-08-27","close":10.7015},{"date":"2024-08-28","close":10.7283},{"date":"2024-08-29","close":10.7461},{"date":"2024-08-30","close":10.6926},{"date":"2024-09-03","close":10.6747},{"date":"2024-09-04","close":10.7728},{"date":"2024-09-05","close":10.8174},{"date":"2024-09-06","close":10.7907},{"date":"2024-09-09","close":10.8799},{"date":"2024-09-10","close":10.8888},{"date":"2024-09-11","close":10.9066},{"date":"2024-09-12","close":10.9601},{"date":"2024-09-13","close":11.0047},{"date":"2024-09-16","close":11.0582},{"date":"2024-09-17","close":11.0671},{"date":"2024-09-18","close":11.085},{"date":"2024-09-19","close":11.1474},{"date":"2024-09-20","close":11.1652},{"date":"2024-09-23","close":11.1545},{"date":"2024-09-24","close":11.1993},{"date":"2024-09-25","close":11.1545},{"date":"2024-09-26","close":11.1455},{"date":"2024-09-27","close":11.1455},{"date":"2024-09-30","close":11.0649},{"date":"2024-10-01","close":11.1007},{"date":"2024-10-02","close":11.1276},{"date":"2024-10-03","close":11.1366},{"date":"2024-10-04","close":11.0738},{"date":"2024-10-07","close":10.9663},{"date":"2024-10-08","close":11.0649},{"date":"2024-10-09","close":11.038},{"date":"2024-10-10","close":11.0201},{"date":"2024-10-11","close":11.1007},{"date":"2024-10-14","close":11.1366},{"date":"2024-10-15","close":11.1545},{"date":"2024-10-16","close":11.1993},{"date":"2024-10-17","close":11.1634},{"date":"2024-10-18","close":11.1634},{"date":"2024-10-21","close":11.0139},{"date":"2024-10-22","close":11.104},{"date":"2024-10-23","close":10.9869},{"date":"2024-10-24","close":11.0049},{"date":"2024-10-25","close":10.9869},{"date":"2024-10-28","close":10.9509},{"date":"2024-10-29","close":10.9239},{"date":"2024-10-30","close":10.9239},{"date":"2024-10-31","close":10.8699},{"date":"2024-11-01","close":10.8068},{"date":"2024-11-04","close":10.9419},{"date":"2024-11-05","close":11.023},{"date":"2024-11-06","close":10.9059},{"date":"2024-11-07","close":10.9779},{"date":"2024-11-08","close":11.086},{"date":"2024-11-11","close":10.9689},{"date":"2024-11-12","close":10.8518},{"date":"2024-11-13","close":10.8518},{"date":"2024-11-14","close":10.8158},{"date":"2024-11-15","close":10.8248},{"date":"2024-11-18","close":10.7959},{"date":"2024-11-19","close":10.7416},{"date":"2024-11-20","close":10.7054},{"date":"2024-11-21","close":10.8049},{"date":"2024-11-22","close":10.814},{"date":"2024-11-25","close":10.8773},{"date":"2024-11-26","close":10.7687},{"date":"2024-11-27","close":10.7959},{"date":"2024-11-29","close":10.8411},{"date":"2024-12-02","close":10.7868},{"date":"2024-12-03","close":10.7687},{"date":"2024-12-04","close":10.7868},{"date":"2024-12-05","close":10.7959},{"date":"2024-12-06","close":10.7778},{"date":"2024-12-09","close":10.7506},{"date":"2024-12-10","close":10.7597},{"date":"2024-12-11","close":10.7778},{"date":"2024-12-12","close":10.6873},{"date":"2024-12-13","close":10.6239},{"date":"2024-12-16","close":10.633},{"date":"2024-12-17","close":10.642},{"date":"2024-12-18","close":10.5606},{"date":"2024-12-19","close":10.4791},{"date":"2024-12-20","close":10.5334},{"date":"2024-12-23","close":10.4752},{"date":"2024-12-24","close":10.4571},{"date":"2024-12-26","close":10.4207},{"date":"2024-12-27","close":10.3752},{"date":"2024-12-30","close":10.4389},{"date":"2024-12-31","close":10.4843},{"date":"2025-01-02","close":10.6389},{"date":"2025-01-03","close":10.7298},{"date":"2025-01-06","close":10.6844},{"date":"2025-01-07","close":10.5389},{"date":"2025-01-08","close":10.4752},{"date":"2025-01-10","close":10.3116},{"date":"2025-01-13","close":10.2661},{"date":"2025-01-14","close":10.3298},{"date":"2025-01-15","close":10.5662},{"date":"2025-01-16","close":10.5571},{"date":"2025-01-17","close":10.5753},{"date":"2025-01-21","close":10.684},{"date":"2025-01-22","close":10.6475},{"date":"2025-01-23","close":10.6292},{"date":"2025-01-24","close":10.6749},{"date":"2025-01-27","close":10.7571},{"date":"2025-01-28","close":10.6932},{"date":"2025-01-29","close":10.62},{"date":"2025-01-30","close":10.6566},{"date":"2025-01-31","close":10.5561},{"date":"2025-02-03","close":10.5012},{"date":"2025-02-04","close":10.5561},{"date":"2025-02-05","close":10.6475},{"date":"2025-02-06","close":10.6018},{"date":"2025-02-07","close":10.5744},{"date":"2025-02-10","close":10.6018},{"date":"2025-02-11","close":10.6018},{"date":"2025-02-12","close":10.5378},{"date":"2025-02-13","close":10.6292},{"date":"2025-02-14","close":10.684},{"date":"2025-02-18","close":10.6292},{"date":"2025-02-19","close":10.6109},{"date":"2025-02-20","close":10.6018},{"date":"2025-02-21","close":10.6018},{"date":"2025-02-24","close":10.644},{"date":"2025-02-25","close":10.7267},{"date":"2025-02-26","close":10.7359},{"date":"2025-02-27","close":10.6899},{"date":"2025-02-28","close":10.7267},{"date":"2025-03-03","close":10.7267},{"date":"2025-03-04","close":10.644},{"date":"2025-03-05","close":10.6624},{"date":"2025-03-06","close":10.6165},{"date":"2025-03-07","close":10.5797},{"date":"2025-03-10","close":10.4971},{"date":"2025-03-11","close":10.4971},{"date":"2025-03-12","close":10.5522},{"date":"2025-03-13","close":10.543},{"date":"2025-03-14","close":10.6073},{"date":"2025-03-17","close":10.644},{"date":"2025-03-18","close":10.6256},{"date":"2025-03-19","close":10.6532},{"date":"2025-03-20","close":10.6165},{"date":"2025-03-21","close":10.6073},{"date":"2025-03-24","close":10.5851},{"date":"2025-03-25","close":10.5944},{"date":"2025-03-26","close":10.5113},{"date":"2025-03-27","close":10.4836},{"date":"2025-03-28","close":10.4467},{"date":"2025-03-31","close":10.3544},{"date":"2025-04-01","close":10.3913},{"date":"2025-04-02","close":10.4098},{"date":"2025-04-03","close":10.2898},{"date":"2025-04-04","close":10.2252},{"date":"2025-04-07","close":10.096},{"date":"2025-04-08","close":10.0683},{"date":"2025-04-09","close":10.2252},{"date":"2025-04-10","close":10.013},{"date":"2025-04-11","close":9.9484},{"date":"2025-04-14","close":10.013},{"date":"2025-04-15","close":10.0037},{"date":"2025-04-16","close":10.0499},{"date":"2025-04-17","close":10.096},{"date":"2025-04-21","close":10.0441},{"date":"2025-04-22","close":10.1276},{"date":"2025-04-23","close":10.2017},{"date":"2025-04-24","close":10.2667},{"date":"2025-04-25","close":10.2759},{"date":"2025-04-28","close":10.2852},{"date":"2025-04-29","close":10.2945},{"date":"2025-04-30","close":10.2296},{"date":"2025-05-01","close":10.211},{"date":"2025-05-02","close":10.2574},{"date":"2025-05-05","close":10.1925},{"date":"2025-05-06","close":10.2667},{"date":"2025-05-07","close":10.2852},{"date":"2025-05-08","close":10.2574},{"date":"2025-05-09","close":10.2574},{"date":"2025-05-12","close":10.2574},{"date":"2025-05-13","close":10.2667},{"date":"2025-05-14","close":10.1925},{"date":"2025-05-15","close":10.2667},{"date":"2025-05-16","close":10.2759},{"date":"2025-05-19","close":10.3076},{"date":"2025-05-20","close":10.2703},{"date":"2025-05-21","close":10.1119},{"date":"2025-05-22","close":10.1678},{"date":"2025-05-23","close":10.1678},{"date":"2025-05-27","close":10.2424},{"date":"2025-05-28","close":10.1958},{"date":"2025-05-29","close":10.2144},{"date":"2025-05-30","close":10.2238},{"date":"2025-06-02","close":10.2144},{"date":"2025-06-03","close":10.2424},{"date":"2025-06-04","close":10.289},{"date":"2025-06-05","close":10.3076},{"date":"2025-06-06","close":10.2703},{"date":"2025-06-09","close":10.2703},{"date":"2025-06-10","close":10.2983},{"date":"2025-06-11","close":10.289},{"date":"2025-06-12","close":10.289},{"date":"2025-06-13","close":10.2517},{"date":"2025-06-16","close":10.2517},{"date":"2025-06-17","close":10.2703},{"date":"2025-06-18","close":10.2983},{"date":"2025-06-20","close":10.3263},{"date":"2025-06-23","close":10.3459},{"date":"2025-06-24","close":10.4021},{"date":"2025-06-25","close":10.3647},{"date":"2025-06-26","close":10.4396},{"date":"2025-06-27","close":10.3927},{"date":"2025-06-30","close":10.4208},{"date":"2025-07-01","close":10.4583},{"date":"2025-07-02","close":10.5426},{"date":"2025-07-03","close":10.5519},{"date":"2025-07-07","close":10.5145},{"date":"2025-07-08","close":10.5332},{"date":"2025-07-09","close":10.5894},{"date":"2025-07-10","close":10.6268},{"date":"2025-07-11","close":10.5706},{"date":"2025-07-14","close":10.5332},{"date":"2025-07-15","close":10.4583},{"date":"2025-07-16","close":10.477},{"date":"2025-07-17","close":10.5332},{"date":"2025-07-18","close":10.5238},{"date":"2025-07-21","close":10.5097},{"date":"2025-07-22","close":10.5191},{"date":"2025-07-23","close":10.5003},{"date":"2025-07-24","close":10.5097},{"date":"2025-07-25","close":10.5379},{"date":"2025-07-28","close":10.5285},{"date":"2025-07-29","close":10.5944},{"date":"2025-07-30","close":10.5568},{"date":"2025-07-31","close":10.6603},{"date":"2025-08-01","close":10.632},{"date":"2025-08-04","close":10.7073},{"date":"2025-08-05","close":10.6979},{"date":"2025-08-06","close":10.6603},{"date":"2025-08-07","close":10.6414},{"date":"2025-08-08","close":10.6603},{"date":"2025-08-11","close":10.6697},{"date":"2025-08-12","close":10.7073},{"date":"2025-08-13","close":10.8014},{"date":"2025-08-14","close":10.7638},{"date":"2025-08-15","close":10.7449},{"date":"2025-08-18","close":10.7969},{"date":"2025-08-19","close":10.8537},{"date":"2025-08-20","close":10.8537},{"date":"2025-08-21","close":10.8253},{"date":"2025-08-22","close":10.9198},{"date":"2025-08-25","close":10.8915},{"date":"2025-08-26","close":10.882},{"date":"2025-08-27","close":10.8726},{"date":"2025-08-28","close":10.8631},{"date":"2025-08-29","close":10.8158},{"date":"2025-09-02","close":10.8253},{"date":"2025-09-03","close":10.8537},{"date":"2025-09-04","close":10.9293},{"date":"2025-09-05","close":11.0427},{"date":"2025-09-08","close":11.09},{"date":"2025-09-09","close":11.0806},{"date":"2025-09-10","close":11.1184},{"date":"2025-09-11","close":11.1751},{"date":"2025-09-12","close":11.1846},{"date":"2025-09-15","close":11.2129},{"date":"2025-09-16","close":11.2035},{"date":"2025-09-17","close":11.2224},{"date":"2025-09-18","close":11.1846},{"date":"2025-09-19","close":11.194},{"date":"2025-09-22","close":11.1712},{"date":"2025-09-23","close":11.1522},{"date":"2025-09-24","close":11.1142},{"date":"2025-09-25","close":11.0762},{"date":"2025-09-26","close":11.0762},{"date":"2025-09-29","close":11.0762},{"date":"2025-09-30","close":11.0192},{"date":"2025-10-01","close":11.1522},{"date":"2025-10-02","close":11.1427},{"date":"2025-10-03","close":11.1142},{"date":"2025-10-06","close":11.1047},{"date":"2025-10-07","close":11.0857},{"date":"2025-10-08","close":11.0667},{"date":"2025-10-09","close":11.0002},{"date":"2025-10-10","close":10.9242},{"date":"2025-10-13","close":10.9622},{"date":"2025-10-14","close":10.9527},{"date":"2025-10-15","close":11.0192},{"date":"2025-10-16","close":10.9622},{"date":"2025-10-17","close":10.9717},{"date":"2025-10-20","close":11.0644},{"date":"2025-10-21","close":11.0644},{"date":"2025-10-22","close":11.0357},{"date":"2025-10-23","close":11.0262},{"date":"2025-10-24","close":11.0549},{"date":"2025-10-27","close":11.0931},{"date":"2025-10-28","close":11.074},{"date":"2025-10-29","close":11.0453},{"date":"2025-10-30","close":10.9784},{"date":"2025-10-31","close":10.9306},{"date":"2025-11-03","close":10.902},{"date":"2025-11-04","close":10.902},{"date":"2025-11-05","close":10.9115},{"date":"2025-11-06","close":10.9306},{"date":"2025-11-07","close":10.9211},{"date":"2025-11-10","close":10.988},{"date":"2025-11-11","close":10.9784},{"date":"2025-11-12","close":10.9498},{"date":"2025-11-13","close":10.8447},{"date":"2025-11-14","close":10.8542},{"date":"2025-11-17","close":10.7873},{"date":"2025-11-18","close":10.7778},{"date":"2025-11-19","close":10.7587},{"date":"2025-11-20","close":10.7204},{"date":"2025-11-21","close":10.7491},{"date":"2025-11-24","close":10.7578},{"date":"2025-11-25","close":10.8346},{"date":"2025-11-26","close":10.8538},{"date":"2025-11-28","close":10.8442},{"date":"2025-12-01","close":10.7866},{"date":"2025-12-02","close":10.825},{"date":"2025-12-03","close":10.825},{"date":"2025-12-04","close":10.7866},{"date":"2025-12-05","close":10.7866},{"date":"2025-12-08","close":10.7674},{"date":"2025-12-09","close":10.777},{"date":"2025-12-10","close":10.8346},{"date":"2025-12-11","close":10.873},{"date":"2025-12-12","close":10.825},{"date":"2025-12-15","close":10.8538},{"date":"2025-12-16","close":10.8538},{"date":"2025-12-17","close":10.8442},{"date":"2025-12-18","close":10.8538},{"date":"2025-12-19","close":10.8634},{"date":"2025-12-22","close":10.8576},{"date":"2025-12-23","close":10.819},{"date":"2025-12-24","close":10.848},{"date":"2025-12-26","close":10.8383},{"date":"2025-12-29","close":10.8287},{"date":"2025-12-30","close":10.848},{"date":"2025-12-31","close":10.848},{"date":"2026-01-02","close":10.9348},{"date":"2026-01-05","close":10.9252},{"date":"2026-01-06","close":10.9155},{"date":"2026-01-07","close":10.9348},{"date":"2026-01-08","close":10.9252},{"date":"2026-01-09","close":10.9445},{"date":"2026-01-12","close":10.9445},{"date":"2026-01-13","close":10.9541},{"date":"2026-01-14","close":11.0024},{"date":"2026-01-15","close":11.0313},{"date":"2026-01-16","close":11.0313},{"date":"2026-01-20","close":10.9964},{"date":"2026-01-21","close":11.0449},{"date":"2026-01-22","close":11.0643},{"date":"2026-01-23","close":11.074},{"date":"2026-01-26","close":11.074},{"date":"2026-01-27","close":11.074},{"date":"2026-01-28","close":11.0546},{"date":"2026-01-29","close":11.0546},{"date":"2026-01-30","close":11.0546},{"date":"2026-02-02","close":11.0449},{"date":"2026-02-03","close":11.0255},{"date":"2026-02-04","close":11.0255},{"date":"2026-02-05","close":10.9673},{"date":"2026-02-06","close":11.0061},{"date":"2026-02-09","close":11.0158},{"date":"2026-02-10","close":11.0449},{"date":"2026-02-11","close":11.0546},{"date":"2026-02-12","close":11.0449},{"date":"2026-02-13","close":11.1129},{"date":"2026-02-17","close":11.1711},{"date":"2026-02-18","close":11.1614},{"date":"2026-02-19","close":11.1517},{"date":"2026-02-20","close":11.1517},{"date":"2026-02-23","close":11.1263},{"date":"2026-02-24","close":11.1458},{"date":"2026-02-25","close":11.1361},{"date":"2026-02-26","close":11.1458},{"date":"2026-02-27","close":11.1166},{"date":"2026-03-02","close":11.0971},{"date":"2026-03-03","close":11.0581},{"date":"2026-03-04","close":11.1263},{"date":"2026-03-05","close":11.0581},{"date":"2026-03-06","close":11.0191},{"date":"2026-03-09","close":10.9996},{"date":"2026-03-10","close":11.0191},{"date":"2026-03-11","close":10.9703},{"date":"2026-03-12","close":10.9313},{"date":"2026-03-13","close":10.8826},{"date":"2026-03-16","close":10.8826},{"date":"2026-03-17","close":10.9411},{"date":"2026-03-18","close":10.8533},{"date":"2026-03-19","close":10.8826},{"date":"2026-03-20","close":10.7363},{"date":"2026-03-23","close":10.7912},{"date":"2026-03-24","close":10.7716},{"date":"2026-03-25","close":10.8108},{"date":"2026-03-26","close":10.7324},{"date":"2026-03-27","close":10.6736},{"date":"2026-03-30","close":10.6736},{"date":"2026-03-31","close":10.6638},{"date":"2026-04-01","close":10.752},{"date":"2026-04-02","close":10.7912},{"date":"2026-04-06","close":10.801},{"date":"2026-04-07","close":10.8206},{"date":"2026-04-08","close":10.8794},{"date":"2026-04-09","close":10.9088},{"date":"2026-04-10","close":10.9088},{"date":"2026-04-13","close":10.9186},{"date":"2026-04-14","close":10.9872},{"date":"2026-04-15","close":11.0166},{"date":"2026-04-16","close":10.9578},{"date":"2026-04-17","close":11.0362},{"date":"2026-04-20","close":10.9968},{"date":"2026-04-21","close":10.9475},{"date":"2026-04-22","close":11.0066},{"date":"2026-04-23","close":10.9968},{"date":"2026-04-24","close":11.0263},{"date":"2026-04-27","close":10.9968},{"date":"2026-04-28","close":10.9475},{"date":"2026-04-29","close":10.9081},{"date":"2026-04-30","close":10.9869},{"date":"2026-05-01","close":10.9771},{"date":"2026-05-04","close":10.9377},{"date":"2026-05-05","close":10.9475},{"date":"2026-05-06","close":11.0066},{"date":"2026-05-07","close":10.9968},{"date":"2026-05-08","close":11.0263},{"date":"2026-05-11","close":10.9968},{"date":"2026-05-12","close":10.9869},{"date":"2026-05-13","close":10.9574},{"date":"2026-05-14","close":10.9574},{"date":"2026-05-15","close":10.8785},{"date":"2026-05-18","close":10.8983},{"date":"2026-05-19","close":10.7993},{"date":"2026-05-20","close":10.8587},{"date":"2026-05-21","close":10.8389},{"date":"2026-05-22","close":10.8389},{"date":"2026-05-26","close":10.8884},{"date":"2026-05-27","close":10.9082},{"date":"2026-05-28","close":10.928},{"date":"2026-05-29","close":10.8983},{"date":"2026-06-01","close":10.9082},{"date":"2026-06-02","close":10.8785},{"date":"2026-06-03","close":10.829},{"date":"2026-06-04","close":10.829},{"date":"2026-06-05","close":10.7993},{"date":"2026-06-08","close":10.7598},{"date":"2026-06-09","close":10.7697},{"date":"2026-06-10","close":10.7598},{"date":"2026-06-11","close":10.8191},{"date":"2026-06-12","close":10.8092},{"date":"2026-06-15","close":10.8686},{"date":"2026-06-16","close":10.8785},{"date":"2026-06-17","close":10.8488},{"date":"2026-06-18","close":10.8785},{"date":"2026-06-22","close":10.7881},{"date":"2026-06-23","close":10.7781},{"date":"2026-06-24","close":10.7682},{"date":"2026-06-25","close":10.7582},{"date":"2026-06-26","close":10.7781},{"date":"2026-06-29","close":10.8079},{"date":"2026-06-30","close":10.7781},{"date":"2026-07-01","close":10.8179},{"date":"2026-07-02","close":10.8179},{"date":"2026-07-06","close":10.8577},{"date":"2026-07-07","close":10.8179},{"date":"2026-07-08","close":10.7881},{"date":"2026-07-09","close":10.798},{"date":"2026-07-10","close":10.7881},{"date":"2026-07-13","close":10.7682},{"date":"2026-07-14","close":10.7881},{"date":"2026-07-15","close":10.8278},{"date":"2026-07-16","close":10.8079},{"date":"2026-07-17","close":10.798},{"date":"2026-07-20","close":10.81},{"date":"2026-07-21","close":10.79},{"date":"2026-07-22","close":10.76},{"date":"2026-07-23","close":10.71},{"date":"2026-07-24","close":10.71},{"date":"2026-07-27","close":10.72},{"date":"2026-07-28","close":10.73},{"date":"2026-07-29","close":10.68},{"date":"2026-07-30","close":10.74},{"date":"2026-07-31","close":10.73},{"date":"2026-08-03","close":10.75},{"date":"2026-08-04","close":10.77},{"date":"2026-08-05","close":10.74},{"date":"2026-08-06","close":10.69},{"date":"2026-08-07","close":10.72},{"date":"2026-08-10","close":10.65},{"date":"2026-08-11","close":10.67},{"date":"2026-08-12","close":10.67},{"date":"2026-08-13","close":10.7},{"date":"2026-08-14","close":10.68},{"date":"2026-08-17","close":10.63},{"date":"2026-08-18","close":10.58},{"date":"2026-08-19","close":10.66},{"date":"2026-08-20","close":10.63},{"date":"2026-08-21","close":10.6},{"date":"2026-08-24","close":10.61},{"date":"2026-08-25","close":10.64},{"date":"2026-08-26","close":10.61},{"date":"2026-08-27","close":10.64},{"date":"2026-08-28","close":10.6},{"date":"2026-08-31","close":10.57},{"date":"2026-09-01","close":10.52},{"date":"2026-09-02","close":10.53},{"date":"2026-09-03","close":10.52},{"date":"2026-09-04","close":10.49},{"date":"2026-09-08","close":10.49},{"date":"2026-09-09","close":10.46},{"date":"2026-09-10","close":10.41},{"date":"2026-09-11","close":10.43},{"date":"2026-09-14","close":10.38},{"date":"2026-09-15","close":10.39},{"date":"2026-09-16","close":10.44},{"date":"2026-09-17","close":10.47},{"date":"2026-09-18","close":10.45},{"date":"2026-09-21","close":10.39},{"date":"2026-09-22","close":10.35},{"date":"2026-09-23","close":10.3},{"date":"2026-09-24","close":10.24},{"date":"2026-09-25","close":10.23},{"date":"2026-09-28","close":10.17},{"date":"2026-09-29","close":10.11},{"date":"2026-09-30","close":10.07},{"date":"2026-10-01","close":10.16},{"date":"2026-10-02","close":10.14},{"date":"2026-10-05","close":10.07},{"date":"2026-10-06","close":10.06},{"date":"2026-10-07","close":9.97},{"date":"2026-10-08","close":10.03},{"date":"2026-10-09","close":10.01},{"date":"2026-10-12","close":9.95},{"date":"2026-10-13","close":10.04},{"date":"2026-10-14","close":9.98},{"date":"2026-10-15","close":10.09},{"date":"2026-10-16","close":10.04},{"date":"2026-10-19","close":9.94},{"date":"2026-10-20","close":9.93},{"date":"2026-10-21","close":9.87},{"date":"2026-10-22","close":9.93}],"chart_data":[{"date":"2024-10-23","open":11.07,"high":11.07,"low":10.94,"close":10.99,"volume":2584686,"rsi_14":39.05,"sma_20":12.37,"sma_60":12.14,"sma_120":11.87},{"date":"2024-10-24","open":11.01,"high":11.01,"low":10.95,"close":11.0,"volume":3549322,"rsi_14":43.0,"sma_20":12.36,"sma_60":12.15,"sma_120":11.88},{"date":"2024-10-25","open":11.07,"high":11.07,"low":10.96,"close":10.99,"volume":2485406,"rsi_14":47.78,"sma_20":12.35,"sma_60":12.16,"sma_120":11.88},{"date":"2024-10-28","open":10.97,"high":11.01,"low":10.93,"close":10.95,"volume":2343505,"rsi_14":38.55,"sma_20":12.34,"sma_60":12.17,"sma_120":11.89},{"date":"2024-10-29","open":10.91,"high":10.94,"low":10.86,"close":10.92,"volume":2788807,"rsi_14":38.55,"sma_20":12.33,"sma_60":12.18,"sma_120":11.89},{"date":"2024-10-30","open":10.95,"high":11.0,"low":10.91,"close":10.92,"volume":2751381,"rsi_14":39.51,"sma_20":12.31,"sma_60":12.19,"sma_120":11.9},{"date":"2024-10-31","open":10.9,"high":10.93,"low":10.86,"close":10.87,"volume":2106400,"rsi_14":29.49,"sma_20":12.3,"sma_60":12.19,"sma_120":11.9},{"date":"2024-11-01","open":10.94,"high":10.94,"low":10.81,"close":10.81,"volume":5178873,"rsi_14":23.46,"sma_20":12.28,"sma_60":12.2,"sma_120":11.91},{"date":"2024-11-04","open":10.83,"high":10.95,"low":10.83,"close":10.94,"volume":3497693,"rsi_14":34.04,"sma_20":12.27,"sma_60":12.21,"sma_120":11.91},{"date":"2024-11-05","open":10.91,"high":11.06,"low":10.91,"close":11.02,"volume":4061945,"rsi_14":36.73,"sma_20":12.27,"sma_60":12.22,"sma_120":11.92},{"date":"2024-11-06","open":10.91,"high":10.97,"low":10.9,"close":10.91,"volume":3952518,"rsi_14":33.64,"sma_20":12.26,"sma_60":12.22,"sma_120":11.92},{"date":"2024-11-07","open":10.93,"high":10.99,"low":10.91,"close":10.98,"volume":2639206,"rsi_14":38.26,"sma_20":12.25,"sma_60":12.23,"sma_120":11.93},{"date":"2024-11-08","open":10.98,"high":11.09,"low":10.98,"close":11.09,"volume":2486693,"rsi_14":53.85,"sma_20":12.25,"sma_60":12.24,"sma_120":11.93},{"date":"2024-11-11","open":11.08,"high":11.09,"low":10.96,"close":10.97,"volume":2938336,"rsi_14":42.99,"sma_20":12.24,"sma_60":12.24,"sma_120":11.94},{"date":"2024-11-12","open":10.92,"high":10.98,"low":10.85,"close":10.85,"volume":2728313,"rsi_14":42.99,"sma_20":12.22,"sma_60":12.24,"sma_120":11.94},{"date":"2024-11-13","open":10.87,"high":10.92,"low":10.82,"close":10.85,"volume":3418287,"rsi_14":41.9,"sma_20":12.19,"sma_60":12.25,"sma_120":11.95},{"date":"2024-11-14","open":10.87,"high":10.89,"low":10.8,"close":10.82,"volume":3267373,"rsi_14":41.12,"sma_20":12.17,"sma_60":12.25,"sma_120":11.95},{"date":"2024-11-15","open":10.77,"high":10.82,"low":10.77,"close":10.82,"volume":3303372,"rsi_14":43.27,"sma_20":12.15,"sma_60":12.25,"sma_120":11.96},{"date":"2024-11-18","open":10.82,"high":10.85,"low":10.79,"close":10.8,"volume":2054645,"rsi_14":40.91,"sma_20":12.13,"sma_60":12.25,"sma_120":11.96},{"date":"2024-11-19","open":10.77,"high":10.81,"low":10.73,"close":10.74,"volume":2553035,"rsi_14":38.79,"sma_20":12.11,"sma_60":12.25,"sma_120":11.97},{"date":"2024-11-20","open":10.71,"high":10.73,"low":10.66,"close":10.71,"volume":3623334,"rsi_14":39.47,"sma_20":12.09,"sma_60":12.24,"sma_120":11.97},{"date":"2024-11-21","open":10.67,"high":10.81,"low":10.67,"close":10.8,"volume":5183502,"rsi_14":47.46,"sma_20":12.08,"sma_60":12.24,"sma_120":11.97},{"date":"2024-11-22","open":10.85,"high":10.85,"low":10.78,"close":10.81,"volume":2225953,"rsi_14":40.38,"sma_20":12.07,"sma_60":12.24,"sma_120":11.97},{"date":"2024-11-25","open":10.87,"high":10.92,"low":10.84,"close":10.88,"volume":3116147,"rsi_14":39.22,"sma_20":12.06,"sma_60":12.24,"sma_120":11.98},{"date":"2024-11-26","open":10.82,"high":10.84,"low":10.72,"close":10.77,"volume":3382725,"rsi_14":39.6,"sma_20":12.05,"sma_60":12.24,"sma_120":11.98},{"date":"2024-11-27","open":10.78,"high":10.81,"low":10.75,"close":10.8,"volume":3026603,"rsi_14":36.46,"sma_20":12.04,"sma_60":12.24,"sma_120":11.98},{"date":"2024-11-29","open":10.82,"high":10.87,"low":10.8,"close":10.84,"volume":2261219,"rsi_14":31.46,"sma_20":12.03,"sma_60":12.23,"sma_120":11.99},{"date":"2024-12-02","open":10.84,"high":10.86,"low":10.78,"close":10.79,"volume":5588868,"rsi_14":34.15,"sma_20":12.03,"sma_60":12.23,"sma_120":11.99},{"date":"2024-12-03","open":10.75,"high":10.81,"low":10.74,"close":10.77,"volume":3560583,"rsi_14":39.44,"sma_20":12.02,"sma_60":12.23,"sma_120":11.99},{"date":"2024-12-04","open":10.78,"high":10.81,"low":10.75,"close":10.79,"volume":3135673,"rsi_14":41.1,"sma_20":12.0,"sma_60":12.22,"sma_120":11.99},{"date":"2024-12-05","open":10.8,"high":10.82,"low":10.78,"close":10.8,"volume":1950300,"rsi_14":44.29,"sma_20":11.99,"sma_60":12.22,"sma_120":12.0},{"date":"2024-12-06","open":10.8,"high":10.87,"low":10.78,"close":10.78,"volume":2117585,"rsi_14":42.25,"sma_20":11.98,"sma_60":12.21,"sma_120":12.0},{"date":"2024-12-09","open":10.74,"high":10.8,"low":10.73,"close":10.75,"volume":7138339,"rsi_14":46.15,"sma_20":11.96,"sma_60":12.2,"sma_120":12.0},{"date":"2024-12-10","open":10.73,"high":10.79,"low":10.72,"close":10.76,"volume":2903029,"rsi_14":51.67,"sma_20":11.94,"sma_60":12.19,"sma_120":12.0},{"date":"2024-12-11","open":10.78,"high":10.8,"low":10.76,"close":10.78,"volume":5626625,"rsi_14":56.9,"sma_20":11.93,"sma_60":12.19,"sma_120":12.01},{"date":"2024-12-12","open":10.74,"high":10.76,"low":10.68,"close":10.69,"volume":7287123,"rsi_14":38.6,"sma_20":11.92,"sma_60":12.18,"sma_120":12.01},{"date":"2024-12-13","open":10.63,"high":10.69,"low":10.6,"close":10.62,"volume":5375423,"rsi_14":33.33,"sma_20":11.91,"sma_60":12.16,"sma_120":12.01},{"date":"2024-12-16","open":10.61,"high":10.66,"low":10.58,"close":10.63,"volume":5516504,"rsi_14":26.32,"sma_20":11.9,"sma_60":12.15,"sma_120":12.01},{"date":"2024-12-17","open":10.58,"high":10.64,"low":10.58,"close":10.64,"volume":5412342,"rsi_14":34.78,"sma_20":11.89,"sma_60":12.14,"sma_120":12.01},{"date":"2024-12-18","open":10.63,"high":10.67,"low":10.52,"close":10.56,"volume":6498122,"rsi_14":25.0,"sma_20":11.88,"sma_60":12.12,"sma_120":12.01},{"date":"2024-12-19","open":10.47,"high":10.51,"low":10.42,"close":10.48,"volume":9087897,"rsi_14":14.29,"sma_20":11.86,"sma_60":12.11,"sma_120":12.01},{"date":"2024-12-20","open":10.5,"high":10.55,"low":10.5,"close":10.53,"volume":5784308,"rsi_14":25.0,"sma_20":11.85,"sma_60":12.1,"sma_120":12.01},{"date":"2024-12-23","open":10.53,"high":10.56,"low":10.48,"close":10.48,"volume":6258780,"rsi_14":21.21,"sma_20":11.83,"sma_60":12.08,"sma_120":12.01},{"date":"2024-12-24","open":10.43,"high":10.47,"low":10.38,"close":10.46,"volume":5858502,"rsi_14":18.18,"sma_20":11.8,"sma_60":12.07,"sma_120":12.01},{"date":"2024-12-26","open":10.41,"high":10.44,"low":10.39,"close":10.42,"volume":7890012,"rsi_14":15.94,"sma_20":11.78,"sma_60":12.05,"sma_120":12.01},{"date":"2024-12-27","open":10.45,"high":10.45,"low":10.37,"close":10.38,"volume":12187885,"rsi_14":15.28,"sma_20":11.75,"sma_60":12.04,"sma_120":12.01},{"date":"2024-12-30","open":10.31,"high":10.46,"low":10.31,"close":10.44,"volume":14321420,"rsi_14":23.68,"sma_20":11.73,"sma_60":12.02,"sma_120":12.01},{"date":"2024-12-31","open":10.42,"high":10.5,"low":10.42,"close":10.48,"volume":10126848,"rsi_14":27.5,"sma_20":11.71,"sma_60":12.01,"sma_120":12.0},{"date":"2025-01-02","open":10.51,"high":10.65,"low":10.51,"close":10.64,"volume":8388334,"rsi_14":38.95,"sma_20":11.7,"sma_60":12.0,"sma_120":12.0},{"date":"2025-01-03","open":10.64,"high":10.75,"low":10.64,"close":10.73,"volume":7396308,"rsi_14":49.47,"sma_20":11.69,"sma_60":11.99,"sma_120":12.0},{"date":"2025-01-06","open":10.68,"high":10.73,"low":10.63,"close":10.68,"volume":9508202,"rsi_14":50.54,"sma_20":11.68,"sma_60":11.98,"sma_120":12.0},{"date":"2025-01-07","open":10.65,"high":10.69,"low":10.5,"close":10.54,"volume":9847916,"rsi_14":42.59,"sma_20":11.67,"sma_60":11.97,"sma_120":12.0},{"date":"2025-01-08","open":10.47,"high":10.54,"low":10.46,"close":10.48,"volume":5526010,"rsi_14":39.47,"sma_20":11.65,"sma_60":11.95,"sma_120":12.0},{"date":"2025-01-10","open":10.37,"high":10.43,"low":10.31,"close":10.31,"volume":9070240,"rsi_14":36.59,"sma_20":11.62,"sma_60":11.93,"sma_120":12.0},{"date":"2025-01-13","open":10.28,"high":10.29,"low":10.22,"close":10.27,"volume":11665931,"rsi_14":37.82,"sma_20":11.59,"sma_60":11.91,"sma_120":11.99},{"date":"2025-01-14","open":10.28,"high":10.34,"low":10.25,"close":10.33,"volume":8837746,"rsi_14":38.33,"sma_20":11.57,"sma_60":11.9,"sma_120":11.99},{"date":"2025-01-15","open":10.44,"high":10.57,"low":10.43,"close":10.57,"volume":11500994,"rsi_14":53.73,"sma_20":11.56,"sma_60":11.88,"sma_120":11.99},{"date":"2025-01-16","open":10.54,"high":10.63,"low":10.51,"close":10.56,"volume":10125041,"rsi_14":54.14,"sma_20":11.56,"sma_60":11.87,"sma_120":11.99},{"date":"2025-01-17","open":10.57,"high":10.6,"low":10.52,"close":10.58,"volume":5703006,"rsi_14":56.49,"sma_20":11.55,"sma_60":11.86,"sma_120":11.99},{"date":"2025-01-21","open":10.57,"high":10.68,"low":10.57,"close":10.68,"volume":7422790,"rsi_14":60.61,"sma_20":11.55,"sma_60":11.85,"sma_120":11.99},{"date":"2025-01-22","open":10.72,"high":10.72,"low":10.62,"close":10.65,"volume":4947708,"rsi_14":56.59,"sma_20":11.55,"sma_60":11.84,"sma_120":11.99},{"date":"2025-01-23","open":10.63,"high":10.66,"low":10.58,"close":10.63,"volume":4795972,"rsi_14":53.97,"sma_20":11.55,"sma_60":11.83,"sma_120":11.99},{"date":"2025-01-24","open":10.67,"high":10.68,"low":10.62,"close":10.67,"volume":6141140,"rsi_14":49.12,"sma_20":11.56,"sma_60":11.82,"sma_120":11.99},{"date":"2025-01-27","open":10.58,"high":10.77,"low":10.58,"close":10.76,"volume":10202683,"rsi_14":48.67,"sma_20":11.58,"sma_60":11.81,"sma_120":11.99},{"date":"2025-01-28","open":10.78,"high":10.78,"low":10.67,"close":10.69,"volume":4931306,"rsi_14":47.83,"sma_20":11.59,"sma_60":11.8,"sma_120":11.99},{"date":"2025-01-29","open":10.73,"high":10.78,"low":10.59,"close":10.62,"volume":9942241,"rsi_14":51.4,"sma_20":11.6,"sma_60":11.8,"sma_120":11.99},{"date":"2025-01-30","open":10.68,"high":10.69,"low":10.65,"close":10.66,"volume":7642607,"rsi_14":56.73,"sma_20":11.61,"sma_60":11.79,"sma_120":11.99},{"date":"2025-01-31","open":10.67,"high":10.7,"low":10.56,"close":10.56,"volume":7514007,"rsi_14":60.82,"sma_20":11.61,"sma_60":11.78,"sma_120":11.99},{"date":"2025-02-03","open":10.5,"high":10.57,"low":10.49,"close":10.5,"volume":5573057,"rsi_14":60.2,"sma_20":11.6,"sma_60":11.77,"sma_120":11.99},{"date":"2025-02-04","open":10.47,"high":10.56,"low":10.47,"close":10.56,"volume":3169634,"rsi_14":59.79,"sma_20":11.59,"sma_60":11.76,"sma_120":11.99},{"date":"2025-02-05","open":10.57,"high":10.66,"low":10.57,"close":10.65,"volume":3024780,"rsi_14":51.85,"sma_20":11.58,"sma_60":11.75,"sma_120":11.99},{"date":"2025-02-06","open":10.67,"high":10.67,"low":10.59,"close":10.6,"volume":4181911,"rsi_14":49.41,"sma_20":11.58,"sma_60":11.74,"sma_120":11.98},{"date":"2025-02-07","open":10.57,"high":10.59,"low":10.55,"close":10.57,"volume":4014413,"rsi_14":46.51,"sma_20":11.58,"sma_60":11.73,"sma_120":11.98},{"date":"2025-02-10","open":10.58,"high":10.63,"low":10.58,"close":10.6,"volume":3469378,"rsi_14":44.58,"sma_20":11.6,"sma_60":11.72,"sma_120":11.98},{"date":"2025-02-11","open":10.59,"high":10.61,"low":10.57,"close":10.6,"volume":3468604,"rsi_14":46.84,"sma_20":11.61,"sma_60":11.71,"sma_120":11.98},{"date":"2025-02-12","open":10.48,"high":10.55,"low":10.46,"close":10.54,"volume":7258272,"rsi_14":44.05,"sma_20":11.62,"sma_60":11.7,"sma_120":11.98},{"date":"2025-02-13","open":10.57,"high":10.63,"low":10.57,"close":10.63,"volume":6588999,"rsi_14":47.19,"sma_20":11.62,"sma_60":11.7,"sma_120":11.97},{"date":"2025-02-14","open":10.65,"high":10.69,"low":10.65,"close":10.68,"volume":4508276,"rsi_14":45.35,"sma_20":11.62,"sma_60":11.69,"sma_120":11.97},{"date":"2025-02-18","open":10.63,"high":10.67,"low":10.62,"close":10.63,"volume":1985156,"rsi_14":45.88,"sma_20":11.62,"sma_60":11.69,"sma_120":11.97},{"date":"2025-02-19","open":10.64,"high":10.66,"low":10.57,"close":10.61,"volume":3011295,"rsi_14":49.37,"sma_20":11.62,"sma_60":11.68,"sma_120":11.96},{"date":"2025-02-20","open":10.61,"high":10.64,"low":10.56,"close":10.6,"volume":5524078,"rsi_14":46.05,"sma_20":11.62,"sma_60":11.68,"sma_120":11.96},{"date":"2025-02-21","open":10.6,"high":10.65,"low":10.59,"close":10.6,"volume":5842025,"rsi_14":53.85,"sma_20":11.62,"sma_60":11.67,"sma_120":11.96},{"date":"2025-02-24","open":10.62,"high":10.66,"low":10.61,"close":10.64,"volume":7039786,"rsi_14":58.33,"sma_20":11.61,"sma_60":11.67,"sma_120":11.95},{"date":"2025-02-25","open":10.68,"high":10.75,"low":10.68,"close":10.73,"volume":5141140,"rsi_14":60.32,"sma_20":11.61,"sma_60":11.66,"sma_120":11.95},{"date":"2025-02-26","open":10.75,"high":10.75,"low":10.7,"close":10.74,"volume":6078124,"rsi_14":53.7,"sma_20":11.61,"sma_60":11.66,"sma_120":11.95},{"date":"2025-02-27","open":10.7,"high":10.74,"low":10.69,"close":10.69,"volume":6546176,"rsi_14":53.7,"sma_20":11.61,"sma_60":11.65,"sma_120":11.95},{"date":"2025-02-28","open":10.74,"high":10.75,"low":10.67,"close":10.73,"volume":7878225,"rsi_14":60.0,"sma_20":11.61,"sma_60":11.65,"sma_120":11.94},{"date":"2025-03-03","open":10.7,"high":10.75,"low":10.69,"close":10.73,"volume":7418283,"rsi_14":57.69,"sma_20":11.62,"sma_60":11.64,"sma_120":11.94},{"date":"2025-03-04","open":10.7,"high":10.71,"low":10.63,"close":10.64,"volume":9188029,"rsi_14":49.18,"sma_20":11.62,"sma_60":11.64,"sma_120":11.93},{"date":"2025-03-05","open":10.68,"high":10.69,"low":10.63,"close":10.66,"volume":6971701,"rsi_14":57.14,"sma_20":11.62,"sma_60":11.63,"sma_120":11.93},{"date":"2025-03-06","open":10.61,"high":10.64,"low":10.57,"close":10.62,"volume":5212205,"rsi_14":43.14,"sma_20":11.62,"sma_60":11.63,"sma_120":11.92},{"date":"2025-03-07","open":10.63,"high":10.65,"low":10.56,"close":10.58,"volume":9406720,"rsi_14":32.65,"sma_20":11.62,"sma_60":11.62,"sma_120":11.92},{"date":"2025-03-10","open":10.58,"high":10.58,"low":10.48,"close":10.5,"volume":7278793,"rsi_14":30.77,"sma_20":11.61,"sma_60":11.61,"sma_120":11.91},{"date":"2025-03-11","open":10.48,"high":10.53,"low":10.46,"close":10.5,"volume":4506441,"rsi_14":32.0,"sma_20":11.6,"sma_60":11.61,"sma_120":11.9},{"date":"2025-03-12","open":10.53,"high":10.55,"low":10.46,"close":10.55,"volume":8621093,"rsi_14":40.0,"sma_20":11.59,"sma_60":11.6,"sma_120":11.89},{"date":"2025-03-13","open":10.51,"high":10.58,"low":10.51,"close":10.54,"volume":12151729,"rsi_14":39.29,"sma_20":11.59,"sma_60":11.59,"sma_120":11.88},{"date":"2025-03-14","open":10.59,"high":10.63,"low":10.55,"close":10.61,"volume":3867208,"rsi_14":46.77,"sma_20":11.59,"sma_60":11.59,"sma_120":11.88},{"date":"2025-03-17","open":10.63,"high":10.68,"low":10.63,"close":10.64,"volume":3758341,"rsi_14":42.11,"sma_20":11.58,"sma_60":11.59,"sma_120":11.87},{"date":"2025-03-18","open":10.65,"high":10.65,"low":10.59,"close":10.63,"volume":2653292,"rsi_14":39.66,"sma_20":11.58,"sma_60":11.58,"sma_120":11.86},{"date":"2025-03-19","open":10.65,"high":10.66,"low":10.6,"close":10.65,"volume":7091149,"rsi_14":46.43,"sma_20":11.58,"sma_60":11.58,"sma_120":11.85},{"date":"2025-03-20","open":10.65,"high":10.67,"low":10.62,"close":10.62,"volume":3268876,"rsi_14":39.29,"sma_20":11.58,"sma_60":11.58,"sma_120":11.85},{"date":"2025-03-21","open":10.61,"high":10.64,"low":10.59,"close":10.61,"volume":3632204,"rsi_14":38.6,"sma_20":11.57,"sma_60":11.58,"sma_120":11.84},{"date":"2025-03-24","open":10.65,"high":10.66,"low":10.59,"close":10.59,"volume":2599247,"rsi_14":39.29,"sma_20":11.57,"sma_60":11.58,"sma_120":11.83},{"date":"2025-03-25","open":10.6,"high":10.63,"low":10.59,"close":10.59,"volume":2294930,"rsi_14":38.18,"sma_20":11.56,"sma_60":11.58,"sma_120":11.82},{"date":"2025-03-26","open":10.59,"high":10.6,"low":10.5,"close":10.51,"volume":5456431,"rsi_14":35.59,"sma_20":11.54,"sma_60":11.58,"sma_120":11.82},{"date":"2025-03-27","open":10.52,"high":10.52,"low":10.45,"close":10.48,"volume":4731789,"rsi_14":36.21,"sma_20":11.53,"sma_60":11.58,"sma_120":11.81},{"date":"2025-03-28","open":10.54,"high":10.54,"low":10.43,"close":10.45,"volume":2906431,"rsi_14":39.62,"sma_20":11.51,"sma_60":11.58,"sma_120":11.8},{"date":"2025-03-31","open":10.43,"high":10.43,"low":10.35,"close":10.35,"volume":4287518,"rsi_14":33.33,"sma_20":11.49,"sma_60":11.57,"sma_120":11.79},{"date":"2025-04-01","open":10.36,"high":10.42,"low":10.35,"close":10.39,"volume":8551561,"rsi_14":31.15,"sma_20":11.47,"sma_60":11.56,"sma_120":11.78},{"date":"2025-04-02","open":10.35,"high":10.41,"low":10.34,"close":10.41,"volume":4521577,"rsi_14":33.87,"sma_20":11.46,"sma_60":11.55,"sma_120":11.77},{"date":"2025-04-03","open":10.29,"high":10.32,"low":10.21,"close":10.29,"volume":10751265,"rsi_14":20.59,"sma_20":11.44,"sma_60":11.54,"sma_120":11.76},{"date":"2025-04-04","open":10.2,"high":10.24,"low":10.09,"close":10.23,"volume":19868207,"rsi_14":14.08,"sma_20":11.41,"sma_60":11.54,"sma_120":11.75},{"date":"2025-04-07","open":10.06,"high":10.23,"low":9.95,"close":10.1,"volume":18150437,"rsi_14":12.05,"sma_20":11.39,"sma_60":11.53,"sma_120":11.74},{"date":"2025-04-08","open":10.17,"high":10.19,"low":10.03,"close":10.07,"volume":15458858,"rsi_14":8.43,"sma_20":11.36,"sma_60":11.52,"sma_120":11.73},{"date":"2025-04-09","open":10.02,"high":10.27,"low":9.92,"close":10.23,"volume":20312882,"rsi_14":25.0,"sma_20":11.34,"sma_60":11.52,"sma_120":11.71},{"date":"2025-04-10","open":10.11,"high":10.18,"low":10.01,"close":10.01,"volume":16524493,"rsi_14":20.34,"sma_20":11.31,"sma_60":11.51,"sma_120":11.7},{"date":"2025-04-11","open":9.98,"high":10.01,"low":9.87,"close":9.95,"volume":10430091,"rsi_14":20.51,"sma_20":11.27,"sma_60":11.49,"sma_120":11.69},{"date":"2025-04-14","open":9.99,"high":10.06,"low":9.99,"close":10.01,"volume":11214302,"rsi_14":24.39,"sma_20":11.23,"sma_60":11.48,"sma_120":11.67},{"date":"2025-04-15","open":9.99,"high":10.09,"low":9.99,"close":10.0,"volume":11216094,"rsi_14":26.09,"sma_20":11.2,"sma_60":11.47,"sma_120":11.66},{"date":"2025-04-16","open":9.99,"high":10.11,"low":9.98,"close":10.05,"volume":13094322,"rsi_14":29.91,"sma_20":11.16,"sma_60":11.45,"sma_120":11.65},{"date":"2025-04-17","open":10.05,"high":10.12,"low":10.05,"close":10.1,"volume":8751522,"rsi_14":33.9,"sma_20":11.13,"sma_60":11.44,"sma_120":11.64},{"date":"2025-04-21","open":10.08,"high":10.16,"low":10.02,"close":10.04,"volume":12157848,"rsi_14":33.61,"sma_20":11.1,"sma_60":11.43,"sma_120":11.63},{"date":"2025-04-22","open":10.06,"high":10.16,"low":10.06,"close":10.13,"volume":9071519,"rsi_14":36.29,"sma_20":11.07,"sma_60":11.42,"sma_120":11.62},{"date":"2025-04-23","open":10.25,"high":10.28,"low":10.18,"close":10.2,"volume":6668388,"rsi_14":39.23,"sma_20":11.04,"sma_60":11.4,"sma_120":11.61},{"date":"2025-04-24","open":10.22,"high":10.29,"low":10.22,"close":10.27,"volume":8468700,"rsi_14":46.77,"sma_20":11.03,"sma_60":11.39,"sma_120":11.6},{"date":"2025-04-25","open":10.34,"high":10.34,"low":10.22,"close":10.28,"volume":8740576,"rsi_14":50.0,"sma_20":11.01,"sma_60":11.38,"sma_120":11.59},{"date":"2025-04-28","open":10.29,"high":10.3,"low":10.24,"close":10.29,"volume":7515389,"rsi_14":57.14,"sma_20":11.0,"sma_60":11.37,"sma_120":11.58},{"date":"2025-04-29","open":10.27,"high":10.32,"low":10.27,"close":10.29,"volume":8332569,"rsi_14":59.22,"sma_20":11.0,"sma_60":11.37,"sma_120":11.57},{"date":"2025-04-30","open":10.21,"high":10.27,"low":10.2,"close":10.23,"volume":10036970,"rsi_14":47.31,"sma_20":10.99,"sma_60":11.36,"sma_120":11.57},{"date":"2025-05-01","open":10.25,"high":10.28,"low":10.18,"close":10.21,"volume":8371174,"rsi_14":61.11,"sma_20":10.97,"sma_60":11.35,"sma_120":11.55},{"date":"2025-05-02","open":10.21,"high":10.31,"low":10.21,"close":10.26,"volume":8857856,"rsi_14":70.0,"sma_20":10.97,"sma_60":11.34,"sma_120":11.55},{"date":"2025-05-05","open":10.2,"high":10.26,"low":10.19,"close":10.19,"volume":4657343,"rsi_14":60.0,"sma_20":10.96,"sma_60":11.33,"sma_120":11.54},{"date":"2025-05-06","open":10.16,"high":10.28,"low":10.16,"close":10.27,"volume":8672739,"rsi_14":64.94,"sma_20":10.97,"sma_60":11.32,"sma_120":11.53},{"date":"2025-05-07","open":10.25,"high":10.3,"low":10.25,"close":10.29,"volume":6022825,"rsi_14":63.51,"sma_20":10.98,"sma_60":11.31,"sma_120":11.52},{"date":"2025-05-08","open":10.3,"high":10.34,"low":10.26,"close":10.26,"volume":6591395,"rsi_14":58.33,"sma_20":10.98,"sma_60":11.3,"sma_120":11.51},{"date":"2025-05-09","open":10.29,"high":10.29,"low":10.21,"close":10.26,"volume":6543601,"rsi_14":68.85,"sma_20":10.99,"sma_60":11.3,"sma_120":11.5},{"date":"2025-05-12","open":10.33,"high":10.34,"low":10.25,"close":10.26,"volume":5545135,"rsi_14":63.46,"sma_20":11.0,"sma_60":11.29,"sma_120":11.49},{"date":"2025-05-13","open":10.29,"high":10.29,"low":10.23,"close":10.27,"volume":3614187,"rsi_14":57.78,"sma_20":11.01,"sma_60":11.28,"sma_120":11.48},{"date":"2025-05-14","open":10.28,"high":10.28,"low":10.18,"close":10.19,"volume":4179105,"rsi_14":41.3,"sma_20":11.02,"sma_60":11.27,"sma_120":11.48},{"date":"2025-05-15","open":10.2,"high":10.28,"low":10.2,"close":10.27,"volume":5877201,"rsi_14":49.06,"sma_20":11.03,"sma_60":11.26,"sma_120":11.47},{"date":"2025-05-16","open":10.3,"high":10.3,"low":10.22,"close":10.28,"volume":2934549,"rsi_14":49.06,"sma_20":11.04,"sma_60":11.25,"sma_120":11.46},{"date":"2025-05-19","open":10.18,"high":10.31,"low":10.18,"close":10.31,"volume":6232971,"rsi_14":46.3,"sma_20":11.05,"sma_60":11.24,"sma_120":11.46},{"date":"2025-05-20","open":10.27,"high":10.36,"low":10.27,"close":10.27,"volume":5435217,"rsi_14":49.02,"sma_20":11.05,"sma_60":11.23,"sma_120":11.45},{"date":"2025-05-21","open":10.22,"high":10.27,"low":10.11,"close":10.11,"volume":8379558,"rsi_14":37.88,"sma_20":11.05,"sma_60":11.22,"sma_120":11.44},{"date":"2025-05-22","open":10.1,"high":10.18,"low":10.08,"close":10.17,"volume":8804800,"rsi_14":38.81,"sma_20":11.04,"sma_60":11.2,"sma_120":11.43},{"date":"2025-05-23","open":10.12,"high":10.17,"low":10.09,"close":10.17,"volume":8276767,"rsi_14":43.33,"sma_20":11.03,"sma_60":11.19,"sma_120":11.42},{"date":"2025-05-27","open":10.21,"high":10.25,"low":10.18,"close":10.24,"volume":7116221,"rsi_14":43.33,"sma_20":11.02,"sma_60":11.18,"sma_120":11.41},{"date":"2025-05-28","open":10.24,"high":10.25,"low":10.18,"close":10.2,"volume":6931823,"rsi_14":38.1,"sma_20":11.02,"sma_60":11.17,"sma_120":11.41},{"date":"2025-05-29","open":10.21,"high":10.24,"low":10.2,"close":10.21,"volume":6531851,"rsi_14":41.94,"sma_20":11.01,"sma_60":11.16,"sma_120":11.4},{"date":"2025-05-30","open":10.19,"high":10.25,"low":10.18,"close":10.22,"volume":7976487,"rsi_14":42.86,"sma_20":11.01,"sma_60":11.15,"sma_120":11.39},{"date":"2025-06-02","open":10.21,"high":10.23,"low":10.15,"close":10.21,"volume":10109286,"rsi_14":42.19,"sma_20":11.01,"sma_60":11.14,"sma_120":11.38},{"date":"2025-06-03","open":10.21,"high":10.27,"low":10.21,"close":10.24,"volume":5536737,"rsi_14":43.94,"sma_20":11.01,"sma_60":11.13,"sma_120":11.37},{"date":"2025-06-04","open":10.26,"high":10.31,"low":10.26,"close":10.29,"volume":4339537,"rsi_14":53.97,"sma_20":11.0,"sma_60":11.12,"sma_120":11.37},{"date":"2025-06-05","open":10.29,"high":10.34,"low":10.29,"close":10.31,"volume":6360830,"rsi_14":49.12,"sma_20":11.0,"sma_60":11.11,"sma_120":11.36},{"date":"2025-06-06","open":10.29,"high":10.31,"low":10.26,"close":10.27,"volume":4492716,"rsi_14":45.0,"sma_20":11.0,"sma_60":11.11,"sma_120":11.35},{"date":"2025-06-09","open":10.23,"high":10.33,"low":10.23,"close":10.27,"volume":4725756,"rsi_14":46.55,"sma_20":11.0,"sma_60":11.1,"sma_120":11.35},{"date":"2025-06-10","open":10.28,"high":10.32,"low":10.28,"close":10.3,"volume":2571515,"rsi_14":52.63,"sma_20":11.0,"sma_60":11.09,"sma_120":11.34},{"date":"2025-06-11","open":10.32,"high":10.36,"low":10.29,"close":10.29,"volume":13700961,"rsi_14":73.17,"sma_20":11.0,"sma_60":11.08,"sma_120":11.33},{"date":"2025-06-12","open":10.3,"high":10.34,"low":10.27,"close":10.29,"volume":4762819,"rsi_14":68.57,"sma_20":11.0,"sma_60":11.07,"sma_120":11.33},{"date":"2025-06-13","open":10.23,"high":10.28,"low":10.21,"close":10.25,"volume":6181093,"rsi_14":61.54,"sma_20":11.0,"sma_60":11.06,"sma_120":11.32},{"date":"2025-06-16","open":10.24,"high":10.3,"low":10.24,"close":10.25,"volume":7107742,"rsi_14":51.61,"sma_20":10.99,"sma_60":11.05,"sma_120":11.32},{"date":"2025-06-17","open":10.24,"high":10.28,"low":10.24,"close":10.27,"volume":5930639,"rsi_14":64.29,"sma_20":10.99,"sma_60":11.04,"sma_120":11.31},{"date":"2025-06-18","open":10.27,"high":10.32,"low":10.24,"close":10.3,"volume":2919273,"rsi_14":65.52,"sma_20":10.99,"sma_60":11.04,"sma_120":11.31},{"date":"2025-06-20","open":10.27,"high":10.36,"low":10.27,"close":10.33,"volume":4491985,"rsi_14":67.74,"sma_20":11.0,"sma_60":11.03,"sma_120":11.31},{"date":"2025-06-23","open":10.34,"high":10.36,"low":10.32,"close":10.35,"volume":5456479,"rsi_14":63.64,"sma_20":11.01,"sma_60":11.03,"sma_120":11.3},{"date":"2025-06-24","open":10.35,"high":10.43,"low":10.35,"close":10.4,"volume":3927005,"rsi_14":66.67,"sma_20":11.02,"sma_60":11.02,"sma_120":11.3},{"date":"2025-06-25","open":10.38,"high":10.42,"low":10.36,"close":10.36,"volume":4278965,"rsi_14":54.29,"sma_20":11.02,"sma_60":11.02,"sma_120":11.3},{"date":"2025-06-26","open":10.38,"high":10.45,"low":10.37,"close":10.44,"volume":4758825,"rsi_14":60.98,"sma_20":11.03,"sma_60":11.02,"sma_120":11.29},{"date":"2025-06-27","open":10.44,"high":10.47,"low":10.38,"close":10.39,"volume":3890580,"rsi_14":59.52,"sma_20":11.04,"sma_60":11.01,"sma_120":11.29},{"date":"2025-06-30","open":10.39,"high":10.45,"low":10.39,"close":10.42,"volume":10260512,"rsi_14":62.22,"sma_20":11.05,"sma_60":11.01,"sma_120":11.28},{"date":"2025-07-01","open":10.4,"high":10.49,"low":10.4,"close":10.46,"volume":7543043,"rsi_14":63.04,"sma_20":11.06,"sma_60":11.01,"sma_120":11.28},{"date":"2025-07-02","open":10.44,"high":10.56,"low":10.43,"close":10.54,"volume":9016371,"rsi_14":70.37,"sma_20":11.07,"sma_60":11.01,"sma_120":11.28},{"date":"2025-07-03","open":10.54,"high":10.6,"low":10.48,"close":10.55,"volume":5723515,"rsi_14":70.91,"sma_20":11.08,"sma_60":11.02,"sma_120":11.27},{"date":"2025-07-07","open":10.54,"high":10.56,"low":10.5,"close":10.51,"volume":4662218,"rsi_14":70.91,"sma_20":11.09,"sma_60":11.02,"sma_120":11.27},{"date":"2025-07-08","open":10.49,"high":10.56,"low":10.48,"close":10.53,"volume":3680872,"rsi_14":71.93,"sma_20":11.1,"sma_60":11.03,"sma_120":11.27},{"date":"2025-07-09","open":10.58,"high":10.61,"low":10.56,"close":10.59,"volume":2684300,"rsi_14":73.77,"sma_20":11.12,"sma_60":11.04,"sma_120":11.27},{"date":"2025-07-10","open":10.63,"high":10.64,"low":10.59,"close":10.63,"volume":4585444,"rsi_14":74.19,"sma_20":11.13,"sma_60":11.04,"sma_120":11.27},{"date":"2025-07-11","open":10.59,"high":10.62,"low":10.56,"close":10.57,"volume":5210226,"rsi_14":66.15,"sma_20":11.15,"sma_60":11.05,"sma_120":11.27},{"date":"2025-07-14","open":10.53,"high":10.57,"low":10.5,"close":10.53,"volume":7288894,"rsi_14":65.15,"sma_20":11.16,"sma_60":11.06,"sma_120":11.26},{"date":"2025-07-15","open":10.55,"high":10.57,"low":10.46,"close":10.46,"volume":8567673,"rsi_14":54.41,"sma_20":11.17,"sma_60":11.06,"sma_120":11.26},{"date":"2025-07-16","open":10.48,"high":10.51,"low":10.41,"close":10.48,"volume":7733148,"rsi_14":59.09,"sma_20":11.17,"sma_60":11.07,"sma_120":11.26},{"date":"2025-07-17","open":10.47,"high":10.54,"low":10.47,"close":10.53,"volume":9172345,"rsi_14":57.81,"sma_20":11.19,"sma_60":11.07,"sma_120":11.25},{"date":"2025-07-18","open":10.55,"high":10.56,"low":10.51,"close":10.52,"volume":7716897,"rsi_14":61.67,"sma_20":11.2,"sma_60":11.08,"sma_120":11.25},{"date":"2025-07-21","open":10.54,"high":10.58,"low":10.49,"close":10.51,"volume":6703224,"rsi_14":53.12,"sma_20":11.2,"sma_60":11.08,"sma_120":11.24},{"date":"2025-07-22","open":10.51,"high":10.54,"low":10.49,"close":10.52,"volume":6800215,"rsi_14":50.82,"sma_20":11.21,"sma_60":11.08,"sma_120":11.24},{"date":"2025-07-23","open":10.52,"high":10.53,"low":10.48,"close":10.5,"volume":4276576,"rsi_14":40.74,"sma_20":11.21,"sma_60":11.09,"sma_120":11.23},{"date":"2025-07-24","open":10.5,"high":10.53,"low":10.47,"close":10.51,"volume":6480036,"rsi_14":40.74,"sma_20":11.21,"sma_60":11.09,"sma_120":11.23},{"date":"2025-07-25","open":10.54,"high":10.55,"low":10.51,"close":10.54,"volume":6165616,"rsi_14":47.17,"sma_20":11.22,"sma_60":11.09,"sma_120":11.23},{"date":"2025-07-28","open":10.5,"high":10.56,"low":10.5,"close":10.53,"volume":4925705,"rsi_14":44.23,"sma_20":11.22,"sma_60":11.09,"sma_120":11.23},{"date":"2025-07-29","open":10.54,"high":10.59,"low":10.53,"close":10.59,"volume":5894600,"rsi_14":45.28,"sma_20":11.23,"sma_60":11.1,"sma_120":11.22},{"date":"2025-07-30","open":10.57,"high":10.61,"low":10.55,"close":10.56,"volume":6285508,"rsi_14":37.74,"sma_20":11.23,"sma_60":11.1,"sma_120":11.22},{"date":"2025-07-31","open":10.58,"high":10.66,"low":10.58,"close":10.66,"volume":5357859,"rsi_14":53.45,"sma_20":11.23,"sma_60":11.1,"sma_120":11.22},{"date":"2025-08-01","open":10.6,"high":10.67,"low":10.6,"close":10.63,"volume":8612982,"rsi_14":54.39,"sma_20":11.24,"sma_60":11.11,"sma_120":11.21},{"date":"2025-08-04","open":10.64,"high":10.73,"low":10.64,"close":10.71,"volume":6867146,"rsi_14":68.42,"sma_20":11.24,"sma_60":11.11,"sma_120":11.21},{"date":"2025-08-05","open":10.69,"high":10.73,"low":10.68,"close":10.7,"volume":5823829,"rsi_14":66.07,"sma_20":11.25,"sma_60":11.12,"sma_120":11.21},{"date":"2025-08-06","open":10.72,"high":10.73,"low":10.65,"close":10.66,"volume":5426536,"rsi_14":57.41,"sma_20":11.25,"sma_60":11.12,"sma_120":11.21},{"date":"2025-08-07","open":10.66,"high":10.7,"low":10.62,"close":10.64,"volume":3075989,"rsi_14":56.36,"sma_20":11.25,"sma_60":11.13,"sma_120":11.21},{"date":"2025-08-08","open":10.63,"high":10.68,"low":10.62,"close":10.66,"volume":2495322,"rsi_14":66.0,"sma_20":11.25,"sma_60":11.13,"sma_120":11.2},{"date":"2025-08-11","open":10.66,"high":10.69,"low":10.65,"close":10.67,"volume":2438943,"rsi_14":66.0,"sma_20":11.25,"sma_60":11.14,"sma_120":11.2},{"date":"2025-08-12","open":10.66,"high":10.73,"low":10.66,"close":10.71,"volume":4507821,"rsi_14":71.15,"sma_20":11.27,"sma_60":11.14,"sma_120":11.2},{"date":"2025-08-13","open":10.73,"high":10.8,"low":10.73,"close":10.8,"volume":4680716,"rsi_14":75.41,"sma_20":11.28,"sma_60":11.15,"sma_120":11.2},{"date":"2025-08-14","open":10.74,"high":10.79,"low":10.71,"close":10.76,"volume":3670571,"rsi_14":69.35,"sma_20":11.29,"sma_60":11.16,"sma_120":11.2},{"date":"2025-08-15","open":10.77,"high":10.78,"low":10.74,"close":10.74,"volume":2684023,"rsi_14":68.25,"sma_20":11.3,"sma_60":11.16,"sma_120":11.2},{"date":"2025-08-18","open":10.77,"high":10.8,"low":10.76,"close":10.8,"volume":3163441,"rsi_14":64.29,"sma_20":11.31,"sma_60":11.17,"sma_120":11.19},{"date":"2025-08-19","open":10.77,"high":10.86,"low":10.77,"close":10.85,"volume":3727107,"rsi_14":72.41,"sma_20":11.33,"sma_60":11.18,"sma_120":11.19},{"date":"2025-08-20","open":10.86,"high":10.87,"low":10.83,"close":10.85,"volume":4020738,"rsi_14":65.96,"sma_20":11.34,"sma_60":11.19,"sma_120":11.19},{"date":"2025-08-21","open":10.82,"high":10.86,"low":10.82,"close":10.83,"volume":4095517,"rsi_14":65.96,"sma_20":11.36,"sma_60":11.2,"sma_120":11.19},{"date":"2025-08-22","open":10.84,"high":10.94,"low":10.84,"close":10.92,"volume":5104056,"rsi_14":67.35,"sma_20":11.37,"sma_60":11.21,"sma_120":11.19},{"date":"2025-08-25","open":10.89,"high":10.95,"low":10.89,"close":10.89,"volume":2009650,"rsi_14":64.71,"sma_20":11.39,"sma_60":11.22,"sma_120":11.19},{"date":"2025-08-26","open":10.87,"high":10.91,"low":10.86,"close":10.88,"volume":2700484,"rsi_14":68.75,"sma_20":11.4,"sma_60":11.23,"sma_120":11.19},{"date":"2025-08-27","open":10.87,"high":10.89,"low":10.85,"close":10.87,"volume":3601691,"rsi_14":70.21,"sma_20":11.42,"sma_60":11.24,"sma_120":11.19},{"date":"2025-08-28","open":10.85,"high":10.88,"low":10.85,"close":10.86,"volume":4220063,"rsi_14":67.39,"sma_20":11.42,"sma_60":11.24,"sma_120":11.19},{"date":"2025-08-29","open":10.86,"high":10.88,"low":10.8,"close":10.82,"volume":3859687,"rsi_14":60.0,"sma_20":11.43,"sma_60":11.25,"sma_120":11.19},{"date":"2025-09-02","open":10.79,"high":10.83,"low":10.76,"close":10.83,"volume":3787053,"rsi_14":57.45,"sma_20":11.43,"sma_60":11.26,"sma_120":11.19},{"date":"2025-09-03","open":10.82,"high":10.87,"low":10.82,"close":10.85,"volume":3657387,"rsi_14":50.0,"sma_20":11.44,"sma_60":11.26,"sma_120":11.19},{"date":"2025-09-04","open":10.85,"high":10.93,"low":10.85,"close":10.93,"volume":4120745,"rsi_14":63.64,"sma_20":11.45,"sma_60":11.27,"sma_120":11.19},{"date":"2025-09-05","open":10.95,"high":11.04,"low":10.92,"close":11.04,"volume":5429067,"rsi_14":74.07,"sma_20":11.47,"sma_60":11.28,"sma_120":11.19},{"date":"2025-09-08","open":11.02,"high":11.1,"low":11.02,"close":11.09,"volume":3854984,"rsi_14":76.27,"sma_20":11.49,"sma_60":11.3,"sma_120":11.19},{"date":"2025-09-09","open":11.09,"high":11.09,"low":11.02,"close":11.08,"volume":3680457,"rsi_14":72.22,"sma_20":11.51,"sma_60":11.31,"sma_120":11.19},{"date":"2025-09-10","open":11.09,"high":11.12,"low":11.09,"close":11.12,"volume":3355744,"rsi_14":74.14,"sma_20":11.53,"sma_60":11.32,"sma_120":11.19},{"date":"2025-09-11","open":11.13,"high":11.18,"low":11.12,"close":11.18,"volume":5519081,"rsi_14":80.33,"sma_20":11.54,"sma_60":11.33,"sma_120":11.19},{"date":"2025-09-12","open":11.18,"high":11.18,"low":11.12,"close":11.18,"volume":4333137,"rsi_14":76.92,"sma_20":11.56,"sma_60":11.35,"sma_120":11.2},{"date":"2025-09-15","open":11.17,"high":11.22,"low":11.17,"close":11.21,"volume":2378526,"rsi_14":82.69,"sma_20":11.59,"sma_60":11.36,"sma_120":11.2},{"date":"2025-09-16","open":11.21,"high":11.24,"low":11.19,"close":11.2,"volume":3224227,"rsi_14":82.69,"sma_20":11.61,"sma_60":11.37,"sma_120":11.2},{"date":"2025-09-17","open":11.24,"high":11.27,"low":11.18,"close":11.22,"volume":4745088,"rsi_14":84.91,"sma_20":11.63,"sma_60":11.39,"sma_120":11.21},{"date":"2025-09-18","open":11.21,"high":11.21,"low":11.16,"close":11.18,"volume":2835023,"rsi_14":80.36,"sma_20":11.64,"sma_60":11.4,"sma_120":11.21},{"date":"2025-09-19","open":11.16,"high":11.19,"low":11.12,"close":11.19,"volume":3554798,"rsi_14":88.46,"sma_20":11.66,"sma_60":11.41,"sma_120":11.21},{"date":"2025-09-22","open":11.16,"high":11.2,"low":11.15,"close":11.17,"volume":1465028,"rsi_14":76.27,"sma_20":11.68,"sma_60":11.42,"sma_120":11.22},{"date":"2025-09-23","open":11.16,"high":11.18,"low":11.12,"close":11.15,"volume":1502461,"rsi_14":72.41,"sma_20":11.69,"sma_60":11.43,"sma_120":11.22},{"date":"2025-09-24","open":11.13,"high":11.16,"low":11.1,"close":11.11,"volume":2854523,"rsi_14":62.96,"sma_20":11.7,"sma_60":11.44,"sma_120":11.23},{"date":"2025-09-25","open":11.09,"high":11.12,"low":11.05,"close":11.08,"volume":3249296,"rsi_14":47.83,"sma_20":11.7,"sma_60":11.45,"sma_120":11.23},{"date":"2025-09-26","open":11.1,"high":11.1,"low":11.06,"close":11.08,"volume":1937462,"rsi_14":41.46,"sma_20":11.71,"sma_60":11.46,"sma_120":11.24},{"date":"2025-09-29","open":11.11,"high":11.13,"low":11.06,"close":11.08,"volume":2884351,"rsi_14":42.5,"sma_20":11.72,"sma_60":11.46,"sma_120":11.24},{"date":"2025-09-30","open":11.08,"high":11.1,"low":11.01,"close":11.02,"volume":3439850,"rsi_14":30.95,"sma_20":11.73,"sma_60":11.47,"sma_120":11.25},{"date":"2025-10-01","open":11.07,"high":11.15,"low":11.01,"close":11.15,"volume":3893672,"rsi_14":42.0,"sma_20":11.74,"sma_60":11.48,"sma_120":11.25},{"date":"2025-10-02","open":11.14,"high":11.15,"low":11.1,"close":11.14,"volume":2932565,"rsi_14":40.0,"sma_20":11.75,"sma_60":11.48,"sma_120":11.26},{"date":"2025-10-03","open":11.11,"high":11.14,"low":11.1,"close":11.11,"volume":2384639,"rsi_14":34.0,"sma_20":11.75,"sma_60":11.49,"sma_120":11.27},{"date":"2025-10-06","open":11.09,"high":11.11,"low":11.07,"close":11.1,"volume":1877840,"rsi_14":34.0,"sma_20":11.75,"sma_60":11.5,"sma_120":11.27},{"date":"2025-10-07","open":11.09,"high":11.11,"low":11.06,"close":11.09,"volume":1173793,"rsi_14":30.0,"sma_20":11.75,"sma_60":11.5,"sma_120":11.28},{"date":"2025-10-08","open":11.09,"high":11.1,"low":11.05,"close":11.07,"volume":1490690,"rsi_14":31.25,"sma_20":11.74,"sma_60":11.51,"sma_120":11.29},{"date":"2025-10-09","open":11.05,"high":11.06,"low":10.97,"close":11.0,"volume":1654206,"rsi_14":25.93,"sma_20":11.73,"sma_60":11.52,"sma_120":11.29},{"date":"2025-10-10","open":10.99,"high":11.03,"low":10.91,"close":10.92,"volume":2849596,"rsi_14":25.93,"sma_20":11.71,"sma_60":11.52,"sma_120":11.3},{"date":"2025-10-13","open":10.95,"high":10.99,"low":10.93,"close":10.96,"volume":2037649,"rsi_14":32.14,"sma_20":11.7,"sma_60":11.53,"sma_120":11.3},{"date":"2025-10-14","open":10.93,"high":11.0,"low":10.93,"close":10.95,"volume":2423685,"rsi_14":33.96,"sma_20":11.68,"sma_60":11.53,"sma_120":11.31},{"date":"2025-10-15","open":11.0,"high":11.03,"low":10.98,"close":11.02,"volume":2546927,"rsi_14":44.64,"sma_20":11.67,"sma_60":11.54,"sma_120":11.31},{"date":"2025-10-16","open":11.01,"high":11.05,"low":10.96,"close":10.96,"volume":3558509,"rsi_14":40.32,"sma_20":11.65,"sma_60":11.55,"sma_120":11.32},{"date":"2025-10-17","open":10.93,"high":10.99,"low":10.93,"close":10.97,"volume":4094498,"rsi_14":41.27,"sma_20":11.64,"sma_60":11.55,"sma_120":11.32},{"date":"2025-10-20","open":11.0,"high":11.07,"low":11.0,"close":11.06,"volume":3250830,"rsi_14":48.33,"sma_20":11.63,"sma_60":11.56,"sma_120":11.32},{"date":"2025-10-21","open":11.08,"high":11.11,"low":11.05,"close":11.06,"volume":1704493,"rsi_14":32.61,"sma_20":11.62,"sma_60":11.57,"sma_120":11.33},{"date":"2025-10-22","open":11.05,"high":11.08,"low":11.03,"close":11.04,"volume":2313293,"rsi_14":31.25,"sma_20":11.62,"sma_60":11.57,"sma_120":11.33},{"date":"2025-10-23","open":11.01,"high":11.06,"low":11.01,"close":11.03,"volume":1368043,"rsi_14":32.61,"sma_20":11.61,"sma_60":11.58,"sma_120":11.34},{"date":"2025-10-24","open":11.09,"high":11.09,"low":11.05,"close":11.05,"volume":2155140,"rsi_14":37.5,"sma_20":11.61,"sma_60":11.58,"sma_120":11.34},{"date":"2025-10-27","open":11.05,"high":11.1,"low":11.05,"close":11.09,"volume":2575357,"rsi_14":44.0,"sma_20":11.6,"sma_60":11.59,"sma_120":11.35},{"date":"2025-10-28","open":11.09,"high":11.12,"low":11.06,"close":11.07,"volume":2424395,"rsi_14":44.0,"sma_20":11.6,"sma_60":11.59,"sma_120":11.35},{"date":"2025-10-29","open":11.05,"high":11.11,"low":11.05,"close":11.05,"volume":2724602,"rsi_14":47.83,"sma_20":11.59,"sma_60":11.59,"sma_120":11.36},{"date":"2025-10-30","open":11.01,"high":11.05,"low":10.97,"close":10.98,"volume":3177932,"rsi_14":48.89,"sma_20":11.58,"sma_60":11.59,"sma_120":11.36},{"date":"2025-10-31","open":10.98,"high":11.0,"low":10.92,"close":10.93,"volume":2993550,"rsi_14":39.13,"sma_20":11.57,"sma_60":11.6,"sma_120":11.36},{"date":"2025-11-03","open":10.94,"high":10.95,"low":10.89,"close":10.9,"volume":3659941,"rsi_14":37.5,"sma_20":11.55,"sma_60":11.6,"sma_120":11.36},{"date":"2025-11-04","open":10.9,"high":10.91,"low":10.87,"close":10.9,"volume":2704811,"rsi_14":26.83,"sma_20":11.54,"sma_60":11.6,"sma_120":11.37},{"date":"2025-11-05","open":10.89,"high":10.96,"low":10.88,"close":10.91,"volume":3671279,"rsi_14":33.33,"sma_20":11.53,"sma_60":11.6,"sma_120":11.37},{"date":"2025-11-06","open":10.92,"high":10.95,"low":10.91,"close":10.93,"volume":2423971,"rsi_14":35.14,"sma_20":11.52,"sma_60":11.6,"sma_120":11.37},{"date":"2025-11-07","open":10.91,"high":10.93,"low":10.88,"close":10.92,"volume":2188202,"rsi_14":28.57,"sma_20":11.52,"sma_60":11.6,"sma_120":11.38},{"date":"2025-11-10","open":10.93,"high":10.99,"low":10.93,"close":10.99,"volume":1876575,"rsi_14":40.48,"sma_20":11.52,"sma_60":11.6,"sma_120":11.38},{"date":"2025-11-11","open":10.96,"high":11.01,"low":10.96,"close":10.98,"volume":1633420,"rsi_14":42.5,"sma_20":11.52,"sma_60":11.6,"sma_120":11.39},{"date":"2025-11-12","open":10.98,"high":11.01,"low":10.94,"close":10.95,"volume":2164310,"rsi_14":40.48,"sma_20":11.51,"sma_60":11.6,"sma_120":11.39},{"date":"2025-11-13","open":10.92,"high":10.93,"low":10.84,"close":10.84,"volume":2321692,"rsi_14":28.0,"sma_20":11.5,"sma_60":11.6,"sma_120":11.39},{"date":"2025-11-14","open":10.82,"high":10.89,"low":10.82,"close":10.85,"volume":2075165,"rsi_14":23.4,"sma_20":11.49,"sma_60":11.6,"sma_120":11.4},{"date":"2025-11-17","open":10.84,"high":10.88,"low":10.77,"close":10.79,"volume":3087568,"rsi_14":21.15,"sma_20":11.47,"sma_60":11.59,"sma_120":11.4},{"date":"2025-11-18","open":10.79,"high":10.83,"low":10.77,"close":10.78,"volume":5228561,"rsi_14":22.0,"sma_20":11.46,"sma_60":11.59,"sma_120":11.4},{"date":"2025-11-19","open":10.8,"high":10.8,"low":10.75,"close":10.76,"volume":2417831,"rsi_14":24.44,"sma_20":11.44,"sma_60":11.59,"sma_120":11.41},{"date":"2025-11-20","open":10.8,"high":10.8,"low":10.7,"close":10.72,"volume":2501984,"rsi_14":25.0,"sma_20":11.43,"sma_60":11.58,"sma_120":11.41},{"date":"2025-11-21","open":10.72,"high":10.79,"low":10.7,"close":10.75,"volume":3252391,"rsi_14":31.82,"sma_20":11.41,"sma_60":11.58,"sma_120":11.41},{"date":"2025-11-24","open":10.76,"high":10.82,"low":10.76,"close":10.76,"volume":3706581,"rsi_14":28.57,"sma_20":11.39,"sma_60":11.57,"sma_120":11.41},{"date":"2025-11-25","open":10.78,"high":10.83,"low":10.78,"close":10.83,"volume":2787596,"rsi_14":37.5,"sma_20":11.38,"sma_60":11.57,"sma_120":11.41},{"date":"2025-11-26","open":10.82,"high":10.88,"low":10.81,"close":10.85,"volume":3359428,"rsi_14":37.5,"sma_20":11.36,"sma_60":11.57,"sma_120":11.42},{"date":"2025-11-28","open":10.9,"high":10.9,"low":10.84,"close":10.84,"volume":1185086,"rsi_14":37.5,"sma_20":11.35,"sma_60":11.56,"sma_120":11.42},{"date":"2025-12-01","open":10.8,"high":10.82,"low":10.79,"close":10.79,"volume":2853718,"rsi_14":25.45,"sma_20":11.34,"sma_60":11.55,"sma_120":11.42},{"date":"2025-12-02","open":10.79,"high":10.82,"low":10.78,"close":10.82,"volume":4852001,"rsi_14":31.03,"sma_20":11.34,"sma_60":11.55,"sma_120":11.42},{"date":"2025-12-03","open":10.82,"high":10.83,"low":10.8,"close":10.82,"volume":3159761,"rsi_14":32.73,"sma_20":11.33,"sma_60":11.54,"sma_120":11.42},{"date":"2025-12-04","open":10.82,"high":10.82,"low":10.79,"close":10.79,"volume":2986607,"rsi_14":37.5,"sma_20":11.32,"sma_60":11.53,"sma_120":11.43},{"date":"2025-12-05","open":10.77,"high":10.81,"low":10.77,"close":10.79,"volume":4583822,"rsi_14":36.17,"sma_20":11.31,"sma_60":11.52,"sma_120":11.43},{"date":"2025-12-08","open":10.79,"high":10.8,"low":10.75,"close":10.77,"volume":3029062,"rsi_14":40.48,"sma_20":11.3,"sma_60":11.51,"sma_120":11.43},{"date":"2025-12-09","open":10.77,"high":10.81,"low":10.77,"close":10.78,"volume":3112341,"rsi_14":42.86,"sma_20":11.28,"sma_60":11.5,"sma_120":11.43},{"date":"2025-12-10","open":10.77,"high":10.84,"low":10.73,"close":10.83,"volume":3925241,"rsi_14":52.17,"sma_20":11.27,"sma_60":11.49,"sma_120":11.43},{"date":"2025-12-11","open":10.82,"high":10.88,"low":10.82,"close":10.87,"volume":4564939,"rsi_14":60.87,"sma_20":11.27,"sma_60":11.48,"sma_120":11.43},{"date":"2025-12-12","open":10.83,"high":10.87,"low":10.82,"close":10.82,"volume":3019616,"rsi_14":52.08,"sma_20":11.26,"sma_60":11.47,"sma_120":11.44},{"date":"2025-12-15","open":10.82,"high":10.87,"low":10.82,"close":10.85,"volume":4417683,"rsi_14":60.87,"sma_20":11.26,"sma_60":11.46,"sma_120":11.44},{"date":"2025-12-16","open":10.83,"high":10.87,"low":10.82,"close":10.85,"volume":4730328,"rsi_14":52.63,"sma_20":11.26,"sma_60":11.46,"sma_120":11.44},{"date":"2025-12-17","open":10.86,"high":10.88,"low":10.83,"close":10.84,"volume":5754075,"rsi_14":48.65,"sma_20":11.26,"sma_60":11.45,"sma_120":11.44},{"date":"2025-12-18","open":10.87,"high":10.9,"low":10.85,"close":10.85,"volume":4006369,"rsi_14":51.35,"sma_20":11.26,"sma_60":11.44,"sma_120":11.44},{"date":"2025-12-19","open":10.85,"high":10.88,"low":10.85,"close":10.86,"volume":2396147,"rsi_14":62.5,"sma_20":11.27,"sma_60":11.44,"sma_120":11.44},{"date":"2025-12-22","open":10.86,"high":10.9,"low":10.83,"close":10.86,"volume":3808167,"rsi_14":47.06,"sma_20":11.27,"sma_60":11.43,"sma_120":11.44},{"date":"2025-12-23","open":10.83,"high":10.85,"low":10.81,"close":10.82,"volume":3510361,"rsi_14":42.11,"sma_20":11.27,"sma_60":11.42,"sma_120":11.44},{"date":"2025-12-24","open":10.8,"high":10.85,"low":10.8,"close":10.85,"volume":2056395,"rsi_14":51.35,"sma_20":11.27,"sma_60":11.41,"sma_120":11.44},{"date":"2025-12-26","open":10.86,"high":10.86,"low":10.82,"close":10.84,"volume":3851055,"rsi_14":50.0,"sma_20":11.26,"sma_60":11.41,"sma_120":11.44},{"date":"2025-12-29","open":10.82,"high":10.85,"low":10.81,"close":10.83,"volume":3825912,"rsi_14":51.35,"sma_20":11.26,"sma_60":11.4,"sma_120":11.44},{"date":"2025-12-30","open":10.83,"high":10.86,"low":10.82,"close":10.85,"volume":3831830,"rsi_14":52.63,"sma_20":11.26,"sma_60":11.39,"sma_120":11.44},{"date":"2025-12-31","open":10.86,"high":10.86,"low":10.83,"close":10.85,"volume":4717821,"rsi_14":43.75,"sma_20":11.26,"sma_60":11.38,"sma_120":11.44},{"date":"2026-01-02","open":10.88,"high":10.94,"low":10.87,"close":10.93,"volume":8008417,"rsi_14":51.35,"sma_20":11.26,"sma_60":11.38,"sma_120":11.44},{"date":"2026-01-05","open":10.93,"high":10.99,"low":10.92,"close":10.93,"volume":8840268,"rsi_14":57.58,"sma_20":11.27,"sma_60":11.37,"sma_120":11.44},{"date":"2026-01-06","open":10.92,"high":10.94,"low":10.87,"close":10.92,"volume":5690363,"rsi_14":51.61,"sma_20":11.27,"sma_60":11.37,"sma_120":11.44},{"date":"2026-01-07","open":10.93,"high":10.94,"low":10.92,"close":10.93,"volume":3541180,"rsi_14":54.55,"sma_20":11.28,"sma_60":11.36,"sma_120":11.44},{"date":"2026-01-08","open":10.92,"high":10.94,"low":10.91,"close":10.93,"volume":6914838,"rsi_14":54.55,"sma_20":11.28,"sma_60":11.36,"sma_120":11.44},{"date":"2026-01-09","open":10.92,"high":10.95,"low":10.92,"close":10.94,"volume":2826976,"rsi_14":55.88,"sma_20":11.28,"sma_60":11.36,"sma_120":11.45},{"date":"2026-01-12","open":10.93,"high":10.95,"low":10.91,"close":10.94,"volume":5738860,"rsi_14":54.55,"sma_20":11.28,"sma_60":11.35,"sma_120":11.45},{"date":"2026-01-13","open":10.94,"high":11.02,"low":10.94,"close":10.95,"volume":8507480,"rsi_14":67.86,"sma_20":11.29,"sma_60":11.35,"sma_120":11.45},{"date":"2026-01-14","open":10.94,"high":11.0,"low":10.94,"close":11.0,"volume":4049556,"rsi_14":82.76,"sma_20":11.29,"sma_60":11.35,"sma_120":11.45},{"date":"2026-01-15","open":11.0,"high":11.07,"low":10.96,"close":11.03,"volume":10876544,"rsi_14":82.76,"sma_20":11.3,"sma_60":11.35,"sma_120":11.45},{"date":"2026-01-16","open":11.04,"high":11.07,"low":11.02,"close":11.03,"volume":5667299,"rsi_14":85.71,"sma_20":11.31,"sma_60":11.34,"sma_120":11.45},{"date":"2026-01-20","open":10.97,"high":11.01,"low":10.95,"close":11.0,"volume":15611320,"rsi_14":64.86,"sma_20":11.31,"sma_60":11.34,"sma_120":11.45},{"date":"2026-01-21","open":11.0,"high":11.05,"low":10.99,"close":11.04,"volume":9184184,"rsi_14":67.5,"sma_20":11.31,"sma_60":11.34,"sma_120":11.46},{"date":"2026-01-22","open":11.07,"high":11.09,"low":11.04,"close":11.06,"volume":3208847,"rsi_14":69.05,"sma_20":11.32,"sma_60":11.33,"sma_120":11.46},{"date":"2026-01-23","open":11.06,"high":11.09,"low":11.06,"close":11.07,"volume":4355000,"rsi_14":61.76,"sma_20":11.33,"sma_60":11.33,"sma_120":11.46},{"date":"2026-01-26","open":11.07,"high":11.11,"low":11.07,"close":11.07,"volume":5020600,"rsi_14":63.64,"sma_20":11.34,"sma_60":11.33,"sma_120":11.46},{"date":"2026-01-27","open":11.06,"high":11.1,"low":11.06,"close":11.07,"volume":3102700,"rsi_14":65.63,"sma_20":11.35,"sma_60":11.32,"sma_120":11.46},{"date":"2026-01-28","open":11.07,"high":11.09,"low":11.04,"close":11.05,"volume":4241400,"rsi_14":59.38,"sma_20":11.36,"sma_60":11.32,"sma_120":11.46},{"date":"2026-01-29","open":11.04,"high":11.06,"low":11.03,"close":11.05,"volume":5220700,"rsi_14":61.29,"sma_20":11.36,"sma_60":11.32,"sma_120":11.46},{"date":"2026-01-30","open":11.04,"high":11.05,"low":11.02,"close":11.05,"volume":2564100,"rsi_14":58.62,"sma_20":11.37,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-02","open":11.04,"high":11.07,"low":11.04,"close":11.04,"volume":2339500,"rsi_14":56.67,"sma_20":11.37,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-03","open":11.05,"high":11.06,"low":11.0,"close":11.03,"volume":3626300,"rsi_14":51.61,"sma_20":11.38,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-04","open":11.03,"high":11.04,"low":10.99,"close":11.03,"volume":3197900,"rsi_14":42.31,"sma_20":11.38,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-05","open":11.0,"high":11.02,"low":10.97,"close":10.97,"volume":5245000,"rsi_14":27.59,"sma_20":11.38,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-06","open":10.98,"high":11.03,"low":10.98,"close":11.01,"volume":4692600,"rsi_14":36.36,"sma_20":11.38,"sma_60":11.31,"sma_120":11.46},{"date":"2026-02-09","open":10.99,"high":11.03,"low":10.99,"close":11.02,"volume":1776629,"rsi_14":52.63,"sma_20":11.33,"sma_60":11.33,"sma_120":11.46},{"date":"2026-02-10","open":11.03,"high":11.06,"low":11.01,"close":11.04,"volume":3122266,"rsi_14":58.02,"sma_20":11.33,"sma_60":11.33,"sma_120":11.46},{"date":"2026-02-11","open":11.04,"high":11.06,"low":11.03,"close":11.05,"volume":1894323,"rsi_14":60.49,"sma_20":11.34,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-12","open":11.05,"high":11.08,"low":11.04,"close":11.04,"volume":5050825,"rsi_14":56.25,"sma_20":11.35,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-13","open":11.06,"high":11.11,"low":11.06,"close":11.11,"volume":2711256,"rsi_14":64.13,"sma_20":11.36,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-17","open":11.1,"high":11.18,"low":11.09,"close":11.17,"volume":3733623,"rsi_14":67.33,"sma_20":11.37,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-18","open":11.17,"high":11.21,"low":11.14,"close":11.16,"volume":2574100,"rsi_14":65.71,"sma_20":11.39,"sma_60":11.32,"sma_120":11.45},{"date":"2026-02-19","open":11.14,"high":11.16,"low":11.14,"close":11.15,"volume":1381000,"rsi_14":63.89,"sma_20":11.4,"sma_60":11.33,"sma_120":11.45},{"date":"2026-02-20","open":11.14,"high":11.17,"low":11.14,"close":11.15,"volume":1114305,"rsi_14":63.89,"sma_20":11.4,"sma_60":11.33,"sma_120":11.45},{"date":"2026-02-23","open":11.17,"high":11.18,"low":11.12,"close":11.13,"volume":1849200,"rsi_14":53.49,"sma_20":11.4,"sma_60":11.33,"sma_120":11.45},{"date":"2026-02-24","open":11.12,"high":11.15,"low":11.11,"close":11.15,"volume":1596076,"rsi_14":56.9,"sma_20":11.39,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-25","open":11.13,"high":11.14,"low":11.12,"close":11.14,"volume":1140303,"rsi_14":52.83,"sma_20":11.39,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-26","open":11.15,"high":11.15,"low":11.12,"close":11.15,"volume":1924389,"rsi_14":49.5,"sma_20":11.4,"sma_60":11.32,"sma_120":11.46},{"date":"2026-02-27","open":11.14,"high":11.14,"low":11.07,"close":11.12,"volume":3735494,"rsi_14":47.17,"sma_20":11.4,"sma_60":11.32,"sma_120":11.46},{"date":"2026-03-02","open":11.08,"high":11.14,"low":11.07,"close":11.1,"volume":5831021,"rsi_14":54.95,"sma_20":11.4,"sma_60":11.32,"sma_120":11.46},{"date":"2026-03-03","open":11.06,"high":11.07,"low":10.99,"close":11.06,"volume":3086093,"rsi_14":47.62,"sma_20":11.41,"sma_60":11.32,"sma_120":11.46},{"date":"2026-03-04","open":11.1,"high":11.13,"low":11.09,"close":11.13,"volume":1295228,"rsi_14":49.43,"sma_20":11.41,"sma_60":11.32,"sma_120":11.46},{"date":"2026-03-05","open":11.07,"high":11.08,"low":11.04,"close":11.06,"volume":2603318,"rsi_14":52.44,"sma_20":11.41,"sma_60":11.32,"sma_120":11.46},{"date":"2026-03-06","open":11.04,"high":11.05,"low":11.0,"close":11.02,"volume":2942390,"rsi_14":39.56,"sma_20":11.4,"sma_60":11.32,"sma_120":11.46},{"date":"2026-03-09","open":10.95,"high":11.0,"low":10.93,"close":11.0,"volume":3125657,"rsi_14":39.77,"sma_20":11.39,"sma_60":11.32,"sma_120":11.45},{"date":"2026-03-10","open":10.99,"high":11.05,"low":10.99,"close":11.02,"volume":2300940,"rsi_14":40.23,"sma_20":11.39,"sma_60":11.32,"sma_120":11.45},{"date":"2026-03-11","open":11.02,"high":11.03,"low":10.97,"close":10.97,"volume":2120031,"rsi_14":25.0,"sma_20":11.38,"sma_60":11.32,"sma_120":11.45},{"date":"2026-03-12","open":10.97,"high":10.98,"low":10.93,"close":10.93,"volume":5117023,"rsi_14":10.26,"sma_20":11.37,"sma_60":11.32,"sma_120":11.45},{"date":"2026-03-13","open":10.97,"high":10.97,"low":10.87,"close":10.88,"volume":3026347,"rsi_14":9.76,"sma_20":11.37,"sma_60":11.32,"sma_120":11.45},{"date":"2026-03-16","open":10.89,"high":10.93,"low":10.88,"close":10.88,"volume":1717193,"rsi_14":11.43,"sma_20":11.35,"sma_60":11.32,"sma_120":11.44},{"date":"2026-03-17","open":10.92,"high":10.94,"low":10.9,"close":10.94,"volume":1501638,"rsi_14":23.46,"sma_20":11.35,"sma_60":11.32,"sma_120":11.44},{"date":"2026-03-18","open":10.92,"high":10.94,"low":10.85,"close":10.85,"volume":1809912,"rsi_14":20.41,"sma_20":11.33,"sma_60":11.31,"sma_120":11.44},{"date":"2026-03-19","open":10.83,"high":10.88,"low":10.82,"close":10.88,"volume":2697197,"rsi_14":26.0,"sma_20":11.32,"sma_60":11.31,"sma_120":11.43},{"date":"2026-03-20","open":10.85,"high":10.87,"low":10.69,"close":10.74,"volume":3221429,"rsi_14":20.8,"sma_20":11.29,"sma_60":11.31,"sma_120":11.43},{"date":"2026-03-23","open":10.76,"high":10.81,"low":10.75,"close":10.79,"volume":3067403,"rsi_14":21.95,"sma_20":11.27,"sma_60":11.3,"sma_120":11.42},{"date":"2026-03-24","open":10.73,"high":10.81,"low":10.73,"close":10.77,"volume":2307197,"rsi_14":15.97,"sma_20":11.25,"sma_60":11.3,"sma_120":11.42},{"date":"2026-03-25","open":10.82,"high":10.83,"low":10.79,"close":10.81,"volume":2229796,"rsi_14":22.13,"sma_20":11.23,"sma_60":11.3,"sma_120":11.41},{"date":"2026-03-26","open":10.78,"high":10.81,"low":10.72,"close":10.73,"volume":2701528,"rsi_14":21.95,"sma_20":11.2,"sma_60":11.29,"sma_120":11.4},{"date":"2026-03-27","open":10.71,"high":10.73,"low":10.66,"close":10.67,"volume":3269790,"rsi_14":19.4,"sma_20":11.18,"sma_60":11.29,"sma_120":11.39},{"date":"2026-03-30","open":10.7,"high":10.74,"low":10.64,"close":10.67,"volume":2384358,"rsi_14":19.4,"sma_20":11.15,"sma_60":11.28,"sma_120":11.39},{"date":"2026-03-31","open":10.69,"high":10.73,"low":10.66,"close":10.66,"volume":4231179,"rsi_14":21.31,"sma_20":11.13,"sma_60":11.27,"sma_120":11.38},{"date":"2026-04-01","open":10.67,"high":10.76,"low":10.67,"close":10.75,"volume":5501014,"rsi_14":32.09,"sma_20":11.11,"sma_60":11.27,"sma_120":11.37},{"date":"2026-04-02","open":10.7,"high":10.79,"low":10.7,"close":10.79,"volume":4298033,"rsi_14":38.35,"sma_20":11.09,"sma_60":11.26,"sma_120":11.36},{"date":"2026-04-06","open":10.77,"high":10.81,"low":10.77,"close":10.8,"volume":3073665,"rsi_14":40.15,"sma_20":11.08,"sma_60":11.26,"sma_120":11.36},{"date":"2026-04-07","open":10.8,"high":10.82,"low":10.75,"close":10.82,"volume":3321537,"rsi_14":34.92,"sma_20":11.06,"sma_60":11.25,"sma_120":11.35},{"date":"2026-04-08","open":10.87,"high":10.9,"low":10.86,"close":10.88,"volume":3957913,"rsi_14":47.11,"sma_20":11.05,"sma_60":11.25,"sma_120":11.35},{"date":"2026-04-09","open":10.88,"high":10.92,"low":10.85,"close":10.91,"volume":1959307,"rsi_14":47.54,"sma_20":11.05,"sma_60":11.25,"sma_120":11.34},{"date":"2026-04-10","open":10.89,"high":10.93,"low":10.89,"close":10.91,"volume":2043681,"rsi_14":63.04,"sma_20":11.04,"sma_60":11.25,"sma_120":11.34},{"date":"2026-04-13","open":10.87,"high":10.93,"low":10.87,"close":10.92,"volume":3868258,"rsi_14":63.83,"sma_20":11.04,"sma_60":11.24,"sma_120":11.33},{"date":"2026-04-14","open":10.89,"high":11.0,"low":10.88,"close":10.99,"volume":2328331,"rsi_14":71.7,"sma_20":11.05,"sma_60":11.24,"sma_120":11.33},{"date":"2026-04-15","open":11.0,"high":11.03,"low":10.99,"close":11.02,"volume":1658504,"rsi_14":70.87,"sma_20":11.05,"sma_60":11.24,"sma_120":11.33},{"date":"2026-04-16","open":11.0,"high":11.03,"low":10.95,"close":10.96,"volume":4434611,"rsi_14":74.23,"sma_20":11.05,"sma_60":11.24,"sma_120":11.32},{"date":"2026-04-17","open":11.0,"high":11.04,"low":11.0,"close":11.04,"volume":4700175,"rsi_14":85.86,"sma_20":11.05,"sma_60":11.24,"sma_120":11.32},{"date":"2026-04-20","open":11.02,"high":11.03,"low":10.98,"close":11.0,"volume":1758221,"rsi_14":72.73,"sma_20":11.06,"sma_60":11.24,"sma_120":11.31},{"date":"2026-04-21","open":10.99,"high":11.01,"low":10.93,"close":10.95,"volume":1705388,"rsi_14":66.67,"sma_20":11.07,"sma_60":11.24,"sma_120":11.31},{"date":"2026-04-22","open":10.98,"high":11.01,"low":10.94,"close":11.01,"volume":1680845,"rsi_14":65.57,"sma_20":11.07,"sma_60":11.24,"sma_120":11.3},{"date":"2026-04-23","open":11.0,"high":11.03,"low":10.96,"close":11.0,"volume":1521949,"rsi_14":63.25,"sma_20":11.08,"sma_60":11.23,"sma_120":11.3},{"date":"2026-04-24","open":11.03,"high":11.04,"low":10.98,"close":11.03,"volume":1828305,"rsi_14":63.64,"sma_20":11.09,"sma_60":11.23,"sma_120":11.3},{"date":"2026-04-27","open":11.01,"high":11.03,"low":10.99,"close":11.0,"volume":1727306,"rsi_14":59.2,"sma_20":11.11,"sma_60":11.23,"sma_120":11.29},{"date":"2026-04-28","open":10.95,"high":10.99,"low":10.95,"close":10.95,"volume":1054811,"rsi_14":51.67,"sma_20":11.12,"sma_60":11.23,"sma_120":11.29},{"date":"2026-04-29","open":10.93,"high":10.95,"low":10.9,"close":10.91,"volume":2167011,"rsi_14":45.9,"sma_20":11.13,"sma_60":11.22,"sma_120":11.29},{"date":"2026-04-30","open":10.92,"high":11.0,"low":10.92,"close":10.99,"volume":1520755,"rsi_14":50.72,"sma_20":11.14,"sma_60":11.22,"sma_120":11.28},{"date":"2026-05-01","open":10.98,"high":11.01,"low":10.97,"close":10.98,"volume":1457354,"rsi_14":49.65,"sma_20":11.14,"sma_60":11.21,"sma_120":11.28},{"date":"2026-05-04","open":10.95,"high":10.97,"low":10.92,"close":10.94,"volume":2940953,"rsi_14":41.18,"sma_20":11.15,"sma_60":11.21,"sma_120":11.28},{"date":"2026-05-05","open":10.93,"high":10.97,"low":10.93,"close":10.95,"volume":1181739,"rsi_14":40.46,"sma_20":11.15,"sma_60":11.2,"sma_120":11.27},{"date":"2026-05-06","open":10.99,"high":11.01,"low":10.98,"close":11.01,"volume":943964,"rsi_14":48.44,"sma_20":11.15,"sma_60":11.2,"sma_120":11.27},{"date":"2026-05-07","open":11.02,"high":11.02,"low":10.98,"close":11.0,"volume":1105967,"rsi_14":42.11,"sma_20":11.16,"sma_60":11.2,"sma_120":11.27},{"date":"2026-05-08","open":10.99,"high":11.03,"low":10.99,"close":11.03,"volume":808923,"rsi_14":53.4,"sma_20":11.16,"sma_60":11.19,"sma_120":11.26},{"date":"2026-05-11","open":11.02,"high":11.04,"low":11.0,"close":11.0,"volume":1581182,"rsi_14":55.67,"sma_20":11.16,"sma_60":11.19,"sma_120":11.26},{"date":"2026-05-12","open":10.96,"high":11.0,"low":10.96,"close":10.99,"volume":2458288,"rsi_14":47.19,"sma_20":11.16,"sma_60":11.19,"sma_120":11.26},{"date":"2026-05-13","open":10.96,"high":10.98,"low":10.96,"close":10.96,"volume":1322032,"rsi_14":46.15,"sma_20":11.15,"sma_60":11.18,"sma_120":11.25},{"date":"2026-05-14","open":10.96,"high":10.99,"low":10.96,"close":10.96,"volume":1411477,"rsi_14":42.53,"sma_20":11.15,"sma_60":11.18,"sma_120":11.25},{"date":"2026-05-15","open":10.91,"high":10.93,"low":10.88,"close":10.88,"volume":2372067,"rsi_14":37.89,"sma_20":11.14,"sma_60":11.17,"sma_120":11.25},{"date":"2026-05-18","open":10.88,"high":10.91,"low":10.87,"close":10.9,"volume":1449487,"rsi_14":38.3,"sma_20":11.13,"sma_60":11.16,"sma_120":11.24},{"date":"2026-05-19","open":10.86,"high":10.88,"low":10.8,"close":10.8,"volume":3250407,"rsi_14":34.95,"sma_20":11.12,"sma_60":11.15,"sma_120":11.24},{"date":"2026-05-20","open":10.8,"high":10.88,"low":10.8,"close":10.86,"volume":1769980,"rsi_14":33.33,"sma_20":11.11,"sma_60":11.14,"sma_120":11.23},{"date":"2026-05-21","open":10.83,"high":10.87,"low":10.77,"close":10.84,"volume":8513318,"rsi_14":30.77,"sma_20":11.1,"sma_60":11.14,"sma_120":11.23},{"date":"2026-05-22","open":10.86,"high":10.86,"low":10.81,"close":10.84,"volume":2560111,"rsi_14":34.04,"sma_20":11.09,"sma_60":11.13,"sma_120":11.23},{"date":"2026-05-26","open":10.86,"high":10.89,"low":10.86,"close":10.89,"volume":2559478,"rsi_14":38.61,"sma_20":11.08,"sma_60":11.12,"sma_120":11.22},{"date":"2026-05-27","open":10.87,"high":10.92,"low":10.86,"close":10.91,"volume":3036141,"rsi_14":32.61,"sma_20":11.07,"sma_60":11.12,"sma_120":11.22},{"date":"2026-05-28","open":10.91,"high":10.93,"low":10.89,"close":10.93,"volume":1505303,"rsi_14":36.84,"sma_20":11.07,"sma_60":11.11,"sma_120":11.21},{"date":"2026-05-29","open":10.94,"high":10.94,"low":10.88,"close":10.9,"volume":2614883,"rsi_14":31.25,"sma_20":11.07,"sma_60":11.1,"sma_120":11.21},{"date":"2026-06-01","open":10.89,"high":10.91,"low":10.87,"close":10.91,"volume":1961277,"rsi_14":34.07,"sma_20":11.06,"sma_60":11.1,"sma_120":11.21},{"date":"2026-06-02","open":10.9,"high":10.9,"low":10.86,"close":10.88,"volume":2420236,"rsi_14":33.33,"sma_20":11.05,"sma_60":11.09,"sma_120":11.21},{"date":"2026-06-03","open":10.83,"high":10.85,"low":10.8,"close":10.83,"volume":1836519,"rsi_14":32.0,"sma_20":11.05,"sma_60":11.09,"sma_120":11.2},{"date":"2026-06-04","open":10.82,"high":10.86,"low":10.82,"close":10.83,"volume":1384553,"rsi_14":32.67,"sma_20":11.03,"sma_60":11.08,"sma_120":11.2},{"date":"2026-06-05","open":10.81,"high":10.81,"low":10.77,"close":10.8,"volume":2548036,"rsi_14":35.56,"sma_20":11.02,"sma_60":11.08,"sma_120":11.2},{"date":"2026-06-08","open":10.81,"high":10.82,"low":10.76,"close":10.76,"volume":1269317,"rsi_14":34.78,"sma_20":11.01,"sma_60":11.07,"sma_120":11.2},{"date":"2026-06-09","open":10.76,"high":10.79,"low":10.73,"close":10.77,"volume":2026707,"rsi_14":45.21,"sma_20":10.99,"sma_60":11.06,"sma_120":11.19},{"date":"2026-06-10","open":10.78,"high":10.79,"low":10.74,"close":10.76,"volume":1809736,"rsi_14":34.92,"sma_20":10.98,"sma_60":11.06,"sma_120":11.19},{"date":"2026-06-11","open":10.75,"high":10.83,"low":10.75,"close":10.82,"volume":3099164,"rsi_14":47.95,"sma_20":10.97,"sma_60":11.06,"sma_120":11.19},{"date":"2026-06-12","open":10.83,"high":10.83,"low":10.79,"close":10.81,"volume":1889229,"rsi_14":47.22,"sma_20":10.96,"sma_60":11.05,"sma_120":11.18},{"date":"2026-06-15","open":10.88,"high":10.88,"low":10.85,"close":10.87,"volume":1950835,"rsi_14":47.37,"sma_20":10.96,"sma_60":11.05,"sma_120":11.2},{"date":"2026-06-16","open":10.87,"high":10.88,"low":10.85,"close":10.88,"volume":2523461,"rsi_14":45.21,"sma_20":10.95,"sma_60":11.05,"sma_120":11.18},{"date":"2026-06-17","open":10.86,"high":10.9,"low":10.85,"close":10.85,"volume":4360145,"rsi_14":39.47,"sma_20":10.96,"sma_60":11.05,"sma_120":11.18},{"date":"2026-06-18","open":10.88,"high":10.89,"low":10.86,"close":10.88,"volume":1429550,"rsi_14":47.37,"sma_20":10.96,"sma_60":11.05,"sma_120":11.17},{"date":"2026-06-22","open":10.87,"high":10.87,"low":10.78,"close":10.79,"volume":2896672,"rsi_14":33.01,"sma_20":10.95,"sma_60":11.04,"sma_120":11.17},{"date":"2026-06-23","open":10.75,"high":10.8,"low":10.75,"close":10.78,"volume":1425211,"rsi_14":34.34,"sma_20":10.95,"sma_60":11.04,"sma_120":11.17},{"date":"2026-06-24","open":10.79,"high":10.83,"low":10.77,"close":10.77,"volume":2374868,"rsi_14":38.64,"sma_20":10.94,"sma_60":11.04,"sma_120":11.16},{"date":"2026-06-25","open":10.8,"high":10.8,"low":10.75,"close":10.76,"volume":2763224,"rsi_14":36.56,"sma_20":10.93,"sma_60":11.04,"sma_120":11.16},{"date":"2026-06-26","open":10.75,"high":10.78,"low":10.7,"close":10.78,"volume":5138547,"rsi_14":42.22,"sma_20":10.92,"sma_60":11.04,"sma_120":11.16},{"date":"2026-06-29","open":10.77,"high":10.84,"low":10.76,"close":10.81,"volume":6678390,"rsi_14":51.11,"sma_20":10.91,"sma_60":11.04,"sma_120":11.15},{"date":"2026-06-30","open":10.8,"high":10.84,"low":10.78,"close":10.78,"volume":7555091,"rsi_14":46.15,"sma_20":10.9,"sma_60":11.04,"sma_120":11.15},{"date":"2026-07-01","open":10.78,"high":10.84,"low":10.76,"close":10.82,"volume":2028440,"rsi_14":51.52,"sma_20":10.9,"sma_60":11.03,"sma_120":11.15},{"date":"2026-07-02","open":10.81,"high":10.86,"low":10.81,"close":10.82,"volume":2115411,"rsi_14":44.19,"sma_20":10.89,"sma_60":11.03,"sma_120":11.14},{"date":"2026-07-06","open":10.82,"high":10.87,"low":10.82,"close":10.86,"volume":2545730,"rsi_14":51.06,"sma_20":10.89,"sma_60":11.03,"sma_120":11.14},{"date":"2026-07-07","open":10.87,"high":10.87,"low":10.81,"close":10.82,"volume":3259807,"rsi_14":38.2,"sma_20":10.89,"sma_60":11.02,"sma_120":11.14},{"date":"2026-07-08","open":10.8,"high":10.81,"low":10.75,"close":10.79,"volume":4469147,"rsi_14":34.78,"sma_20":10.89,"sma_60":11.02,"sma_120":11.13},{"date":"2026-07-09","open":10.79,"high":10.8,"low":10.78,"close":10.8,"volume":2213344,"rsi_14":37.93,"sma_20":10.89,"sma_60":11.01,"sma_120":11.13},{"date":"2026-07-10","open":10.79,"high":10.81,"low":10.76,"close":10.79,"volume":2849857,"rsi_14":32.94,"sma_20":10.89,"sma_60":11.01,"sma_120":11.13},{"date":"2026-07-13","open":10.79,"high":10.79,"low":10.75,"close":10.77,"volume":3303073,"rsi_14":46.67,"sma_20":10.88,"sma_60":11.0,"sma_120":11.12},{"date":"2026-07-14","open":10.78,"high":10.81,"low":10.77,"close":10.79,"volume":1859216,"rsi_14":51.61,"sma_20":10.88,"sma_60":11.0,"sma_120":11.12},{"date":"2026-07-15","open":10.79,"high":10.83,"low":10.79,"close":10.83,"volume":2128388,"rsi_14":57.58,"sma_20":10.88,"sma_60":10.99,"sma_120":11.12},{"date":"2026-07-16","open":10.82,"high":10.82,"low":10.8,"close":10.81,"volume":1603424,"rsi_14":55.56,"sma_20":10.87,"sma_60":10.98,"sma_120":11.11},{"date":"2026-07-17","open":10.78,"high":10.81,"low":10.78,"close":10.8,"volume":1563810,"rsi_14":54.55,"sma_20":10.87,"sma_60":10.98,"sma_120":11.11},{"date":"2026-07-20","open":10.8,"high":10.83,"low":10.8,"close":10.81,"volume":4659579,"rsi_14":41.67,"sma_20":10.86,"sma_60":10.97,"sma_120":11.11},{"date":"2026-07-21","open":10.81,"high":10.82,"low":10.78,"close":10.79,"volume":2287868,"rsi_14":41.67,"sma_20":10.85,"sma_60":10.97,"sma_120":11.1},{"date":"2026-07-22","open":10.78,"high":10.79,"low":10.75,"close":10.76,"volume":3079639,"rsi_14":31.88,"sma_20":10.85,"sma_60":10.96,"sma_120":11.1},{"date":"2026-07-23","open":10.74,"high":10.75,"low":10.68,"close":10.71,"volume":3617578,"rsi_14":27.85,"sma_20":10.84,"sma_60":10.95,"sma_120":11.09},{"date":"2026-07-24","open":10.73,"high":10.73,"low":10.7,"close":10.71,"volume":2567758,"rsi_14":19.72,"sma_20":10.84,"sma_60":10.95,"sma_120":11.09},{"date":"2026-07-27","open":10.72,"high":10.74,"low":10.7,"close":10.72,"volume":3479557,"rsi_14":23.81,"sma_20":10.83,"sma_60":10.94,"sma_120":11.08},{"date":"2026-07-28","open":10.71,"high":10.76,"low":10.7,"close":10.73,"volume":1800745,"rsi_14":30.0,"sma_20":10.82,"sma_60":10.93,"sma_120":11.08},{"date":"2026-07-29","open":10.69,"high":10.73,"low":10.68,"close":10.68,"volume":3612129,"rsi_14":23.53,"sma_20":10.82,"sma_60":10.93,"sma_120":11.07},{"date":"2026-07-30","open":10.68,"high":10.75,"low":10.68,"close":10.74,"volume":2707957,"rsi_14":35.9,"sma_20":10.81,"sma_60":10.92,"sma_120":11.06},{"date":"2026-07-31","open":10.73,"high":10.76,"low":10.71,"close":10.73,"volume":2899918,"rsi_14":37.33,"sma_20":10.8,"sma_60":10.91,"sma_120":11.06},{"date":"2026-08-03","open":10.74,"high":10.78,"low":10.74,"close":10.75,"volume":2315319,"rsi_14":38.46,"sma_20":10.79,"sma_60":10.91,"sma_120":11.06},{"date":"2026-08-04","open":10.76,"high":10.78,"low":10.76,"close":10.77,"volume":1830850,"rsi_14":33.33,"sma_20":10.79,"sma_60":10.9,"sma_120":11.05},{"date":"2026-08-05","open":10.77,"high":10.77,"low":10.74,"close":10.74,"volume":2353444,"rsi_14":32.43,"sma_20":10.78,"sma_60":10.89,"sma_120":11.05},{"date":"2026-08-06","open":10.73,"high":10.73,"low":10.68,"close":10.69,"volume":2647343,"rsi_14":29.27,"sma_20":10.77,"sma_60":10.89,"sma_120":11.04},{"date":"2026-08-07","open":10.7,"high":10.72,"low":10.69,"close":10.72,"volume":2091919,"rsi_14":37.66,"sma_20":10.77,"sma_60":10.88,"sma_120":11.03},{"date":"2026-08-10","open":10.7,"high":10.71,"low":10.65,"close":10.65,"volume":3375307,"rsi_14":34.88,"sma_20":10.76,"sma_60":10.87,"sma_120":11.03},{"date":"2026-08-11","open":10.67,"high":10.68,"low":10.65,"close":10.67,"volume":2821266},{"date":"2026-08-12","open":10.66,"high":10.69,"low":10.65,"close":10.67,"volume":2022730,"rsi_14":44.74,"sma_20":10.74,"sma_60":10.86,"sma_120":11.01},{"date":"2026-08-13","open":10.66,"high":10.72,"low":10.66,"close":10.7,"volume":6305972},{"date":"2026-08-14","open":10.66,"high":10.69,"low":10.66,"close":10.68,"volume":3405927,"rsi_14":45.24,"sma_20":10.72,"sma_60":10.85,"sma_120":11.0},{"date":"2026-08-17","open":10.68,"high":10.69,"low":10.62,"close":10.63,"volume":2633751},{"date":"2026-08-18","open":10.61,"high":10.62,"low":10.58,"close":10.58,"volume":5482389,"rsi_14":40.0,"sma_20":10.7,"sma_60":10.84,"sma_120":10.99},{"date":"2026-08-19","open":10.63,"high":10.66,"low":10.62,"close":10.66,"volume":9644775,"rsi_14":41.05,"sma_20":10.7,"sma_60":10.83,"sma_120":10.98},{"date":"2026-08-20","open":10.64,"high":10.65,"low":10.61,"close":10.63,"volume":3427504,"rsi_14":39.6,"sma_20":10.69,"sma_60":10.82,"sma_120":10.97},{"date":"2026-08-21","open":10.65,"high":10.65,"low":10.6,"close":10.6,"volume":5192775,"rsi_14":35.29,"sma_20":10.69,"sma_60":10.82,"sma_120":10.97},{"date":"2026-08-24","open":10.55,"high":10.61,"low":10.54,"close":10.61,"volume":5260523,"rsi_14":33.33,"sma_20":10.68,"sma_60":10.81,"sma_120":10.96},{"date":"2026-08-25","open":10.62,"high":10.65,"low":10.61,"close":10.64,"volume":3531050,"rsi_14":40.59,"sma_20":10.68,"sma_60":10.8,"sma_120":10.95},{"date":"2026-08-26","open":10.65,"high":10.65,"low":10.61,"close":10.61,"volume":2773765},{"date":"2026-08-27","open":10.63,"high":10.64,"low":10.62,"close":10.64,"volume":1930245,"rsi_14":41.67,"sma_20":10.67,"sma_60":10.79,"sma_120":10.94},{"date":"2026-08-28","open":10.65,"high":10.66,"low":10.6,"close":10.6,"volume":2694643,"rsi_14":44.44,"sma_20":10.66,"sma_60":10.79,"sma_120":10.94},{"date":"2026-08-31","open":10.6,"high":10.61,"low":10.53,"close":10.57,"volume":8495813,"rsi_14":39.13,"sma_20":10.65,"sma_60":10.78,"sma_120":10.93},{"date":"2026-09-01","open":10.55,"high":10.59,"low":10.51,"close":10.52,"volume":3983911,"rsi_14":35.29,"sma_20":10.64,"sma_60":10.77,"sma_120":10.92},{"date":"2026-09-02","open":10.52,"high":10.54,"low":10.5,"close":10.53,"volume":4446650},{"date":"2026-09-03","open":10.53,"high":10.57,"low":10.51,"close":10.52,"volume":3328862,"rsi_14":33.33,"sma_20":10.62,"sma_60":10.76,"sma_120":10.91},{"date":"2026-09-04","open":10.52,"high":10.53,"low":10.49,"close":10.49,"volume":3708729,"rsi_14":34.78,"sma_20":10.61,"sma_60":10.76,"sma_120":10.91},{"date":"2026-09-08","open":10.48,"high":10.54,"low":10.48,"close":10.49,"volume":4007393},{"date":"2026-09-09","open":10.48,"high":10.51,"low":10.44,"close":10.46,"volume":4582233,"rsi_14":22.22,"sma_20":10.59,"sma_60":10.74,"sma_120":10.9},{"date":"2026-09-10","open":10.42,"high":10.42,"low":10.37,"close":10.41,"volume":5884070},{"date":"2026-09-11","open":10.43,"high":10.45,"low":10.41,"close":10.43,"volume":4244456,"rsi_14":27.03,"sma_20":10.57,"sma_60":10.72,"sma_120":10.89},{"date":"2026-09-14","open":10.4,"high":10.43,"low":10.38,"close":10.38,"volume":6569344,"rsi_14":21.95,"sma_20":10.55,"sma_60":10.71,"sma_120":10.88},{"date":"2026-09-15","open":10.38,"high":10.39,"low":10.31,"close":10.39,"volume":27087418,"rsi_14":17.95,"sma_20":10.54,"sma_60":10.7,"sma_120":10.87},{"date":"2026-09-16","open":10.41,"high":10.48,"low":10.37,"close":10.44,"volume":10185422},{"date":"2026-09-17","open":10.47,"high":10.49,"low":10.44,"close":10.47,"volume":4909917,"rsi_14":29.27,"sma_20":10.52,"sma_60":10.69,"sma_120":10.87},{"date":"2026-09-18","open":10.47,"high":10.47,"low":10.43,"close":10.45,"volume":2689391,"rsi_14":30.77,"sma_20":10.51,"sma_60":10.68,"sma_120":10.86},{"date":"2026-09-21","open":10.4,"high":10.43,"low":10.37,"close":10.39,"volume":7251194},{"date":"2026-09-22","open":10.38,"high":10.42,"low":10.34,"close":10.35,"volume":5847509,"rsi_14":29.27,"sma_20":10.49,"sma_60":10.67,"sma_120":10.85},{"date":"2026-09-23","open":10.35,"high":10.35,"low":10.24,"close":10.3,"volume":10203269},{"date":"2026-09-24","open":10.26,"high":10.29,"low":10.23,"close":10.24,"volume":6190092,"rsi_14":22.45,"sma_20":10.45,"sma_60":10.65,"sma_120":10.84},{"date":"2026-09-25","open":10.27,"high":10.27,"low":10.19,"close":10.23,"volume":8472443,"rsi_14":22.92,"sma_20":10.43,"sma_60":10.64,"sma_120":10.84},{"date":"2026-09-28","open":10.17,"high":10.22,"low":10.14,"close":10.17,"volume":4519981,"rsi_14":20.18,"sma_20":10.41,"sma_60":10.63,"sma_120":10.83},{"date":"2026-09-29","open":10.14,"high":10.18,"low":10.08,"close":10.11,"volume":11178737,"rsi_14":19.64,"sma_20":10.39,"sma_60":10.61,"sma_120":10.82},{"date":"2026-09-30","open":10.14,"high":10.14,"low":10.04,"close":10.07,"volume":6223922,"rsi_14":19.82,"sma_20":10.37,"sma_60":10.6,"sma_120":10.81},{"date":"2026-10-01","open":10.08,"high":10.17,"low":10.02,"close":10.16,"volume":8019042},{"date":"2026-10-02","open":10.18,"high":10.23,"low":10.12,"close":10.14,"volume":6521969,"rsi_14":30.0,"sma_20":10.33,"sma_60":10.57,"sma_120":10.79},{"date":"2026-10-05","open":10.14,"high":10.14,"low":10.04,"close":10.07,"volume":5534008,"rsi_14":25.95,"sma_20":10.31,"sma_60":10.56,"sma_120":10.78},{"date":"2026-10-06","open":10.07,"high":10.12,"low":10.05,"close":10.06,"volume":6669357,"rsi_14":19.35,"sma_20":10.29,"sma_60":10.55,"sma_120":10.78},{"date":"2026-10-07","open":10.0,"high":10.04,"low":9.95,"close":9.97,"volume":6969231},{"date":"2026-10-08","open":9.97,"high":10.04,"low":9.95,"close":10.03,"volume":5986028,"rsi_14":21.92,"sma_20":10.24,"sma_60":10.52,"sma_120":10.75},{"date":"2026-10-09","open":10.02,"high":10.04,"low":9.98,"close":10.01,"volume":5035749,"rsi_14":22.06,"sma_20":10.22,"sma_60":10.51,"sma_120":10.75},{"date":"2026-10-12","open":10.0,"high":10.02,"low":9.94,"close":9.95,"volume":6510872,"rsi_14":21.43,"sma_20":10.2,"sma_60":10.49,"sma_120":10.74},{"date":"2026-10-13","open":9.97,"high":10.07,"low":9.95,"close":10.04,"volume":10976386,"rsi_14":32.89,"sma_20":10.18,"sma_60":10.48,"sma_120":10.73},{"date":"2026-10-14","open":10.0,"high":10.02,"low":9.93,"close":9.98,"volume":11813434,"rsi_14":32.88,"sma_20":10.16,"sma_60":10.46,"sma_120":10.72},{"date":"2026-10-15","open":10.04,"high":10.12,"low":10.03,"close":10.09,"volume":8810306,"rsi_14":42.01,"sma_20":10.14,"sma_60":10.45,"sma_120":10.71},{"date":"2026-10-16","open":10.07,"high":10.14,"low":10.0,"close":10.04,"volume":20820541,"rsi_14":42.42,"sma_20":10.12,"sma_60":10.44,"sma_120":10.7},{"date":"2026-10-19","open":10.02,"high":10.02,"low":9.93,"close":9.94,"volume":7007654,"rsi_14":40.0,"sma_20":10.1,"sma_60":10.43,"sma_120":10.69},{"date":"2026-10-20","open":9.94,"high":10.0,"low":9.9,"close":9.93,"volume":6783097,"rsi_14":41.42,"sma_20":10.08,"sma_60":10.42,"sma_120":10.68},{"date":"2026-10-21","open":9.96,"high":9.96,"low":9.85,"close":9.87,"volume":6044453,"rsi_14":32.3,"sma_20":10.06,"sma_60":10.4,"sma_120":10.67},{"date":"2026-10-22","open":9.88,"high":9.94,"low":9.88,"close":9.92,"volume":14335657,"rsi_14":37.65,"sma_20":10.04,"sma_60":10.39,"sma_120":10.66}],"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":"Invesco Preferred ETF","phase":"above-fold","symbol_resolved":true}