{"status":"ok","report":{"price_analysis":{"current":18.09,"change_1d":0.1,"change_7d":-1.1,"change_30d":-1.3,"high_30d":18.76,"low_30d":18.01,"position_in_range":11.0,"support":18.085,"resistance":18.685},"summary":"Global X NASDAQ 100 Covered Call ETF(QYLD)은(는) Derivative Income를 추종하는 ETF입니다, 순자산 $8.41B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.06)가 시그널선(0.02)을 하회합니다(데드크로스). SMA20 19, SMA60 18 — 혼조세입니다. 볼린저밴드 18~19 (현재 위치 -3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.09090909090895,"macd":-0.058784366579057945,"macd_signal":0.01729457540299466,"sma_20":18.51925,"sma_60":18.343666666666664,"bb_upper":18.924271912987432,"bb_lower":18.114228087012567,"atr_14":0.12964285714285673},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.1,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":11.7867,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.79,"summary":"배당수익률 11.79%","metrics":[{"name":"배당수익률","value":11.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:17.409265+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Derivative Income","issuer":"Global X Funds","category":"Derivative Income","expense_ratio":0.6,"aum":8406698500.0,"aum_display":"$8.41B","dividend_yield":5.77,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":8.55},{"ticker":"AAPL","name":"Apple Inc","weight":7.64},{"ticker":"MSFT","name":"Microsoft Corp","weight":5.57},{"ticker":"MU","name":"Micron Technology Inc","weight":5.03},{"ticker":"AMZN","name":"Amazon.com Inc","weight":4.84},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":3.87},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.69},{"ticker":"TSLA","name":"Tesla Inc","weight":3.63},{"ticker":"AVGO","name":"Broadcom Inc","weight":3.53}],"holdings_count":9,"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":18.09,"change_pct":0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22.59},{"date":"2016-10-25","close":22.54},{"date":"2016-10-26","close":22.26},{"date":"2016-10-27","close":22.2821},{"date":"2016-10-28","close":22.13},{"date":"2016-10-31","close":22.1501},{"date":"2016-11-01","close":22.035},{"date":"2016-11-02","close":21.9095},{"date":"2016-11-03","close":21.83},{"date":"2016-11-04","close":21.62},{"date":"2016-11-07","close":22.04},{"date":"2016-11-08","close":22.09},{"date":"2016-11-09","close":22.32},{"date":"2016-11-10","close":22.1},{"date":"2016-11-11","close":22.061},{"date":"2016-11-14","close":21.8401},{"date":"2016-11-15","close":22.15},{"date":"2016-11-16","close":22.191},{"date":"2016-11-17","close":22.4899},{"date":"2016-11-18","close":22.4221},{"date":"2016-11-21","close":22.57},{"date":"2016-11-22","close":22.6},{"date":"2016-11-23","close":22.42},{"date":"2016-11-25","close":22.485},{"date":"2016-11-28","close":22.45},{"date":"2016-11-29","close":22.48},{"date":"2016-11-30","close":22.31},{"date":"2016-12-01","close":22.12},{"date":"2016-12-02","close":22.15},{"date":"2016-12-05","close":22.35},{"date":"2016-12-06","close":22.34},{"date":"2016-12-07","close":22.55},{"date":"2016-12-08","close":22.502},{"date":"2016-12-09","close":22.55},{"date":"2016-12-12","close":22.58},{"date":"2016-12-13","close":22.71},{"date":"2016-12-14","close":22.55},{"date":"2016-12-15","close":22.6},{"date":"2016-12-16","close":22.35},{"date":"2016-12-19","close":22.5662},{"date":"2016-12-20","close":22.6304},{"date":"2016-12-21","close":22.45},{"date":"2016-12-22","close":22.34},{"date":"2016-12-23","close":22.46},{"date":"2016-12-27","close":22.51},{"date":"2016-12-28","close":22.4884},{"date":"2016-12-29","close":22.4},{"date":"2016-12-30","close":22.35},{"date":"2017-01-03","close":22.36},{"date":"2017-01-04","close":22.5},{"date":"2017-01-05","close":22.56},{"date":"2017-01-06","close":22.66},{"date":"2017-01-09","close":22.74},{"date":"2017-01-10","close":22.7263},{"date":"2017-01-11","close":22.77},{"date":"2017-01-12","close":22.8},{"date":"2017-01-13","close":22.8},{"date":"2017-01-17","close":22.8},{"date":"2017-01-18","close":22.83},{"date":"2017-01-19","close":22.83},{"date":"2017-01-20","close":22.8288},{"date":"2017-01-23","close":22.76},{"date":"2017-01-24","close":23.01},{"date":"2017-01-25","close":22.9599},{"date":"2017-01-26","close":22.8971},{"date":"2017-01-27","close":22.9948},{"date":"2017-01-30","close":22.95},{"date":"2017-01-31","close":22.9},{"date":"2017-02-01","close":22.93},{"date":"2017-02-02","close":22.98},{"date":"2017-02-03","close":23.02},{"date":"2017-02-06","close":23.04},{"date":"2017-02-07","close":23.01},{"date":"2017-02-08","close":23.06},{"date":"2017-02-09","close":23.065},{"date":"2017-02-10","close":23.0899},{"date":"2017-02-13","close":23.0669},{"date":"2017-02-14","close":23.055},{"date":"2017-02-15","close":23.06},{"date":"2017-02-16","close":23.07},{"date":"2017-02-17","close":23.14},{"date":"2017-02-21","close":23.25},{"date":"2017-02-22","close":23.115},{"date":"2017-02-23","close":23.06},{"date":"2017-02-24","close":23.05},{"date":"2017-02-27","close":23.09},{"date":"2017-02-28","close":23.07},{"date":"2017-03-01","close":23.2},{"date":"2017-03-02","close":23.14},{"date":"2017-03-03","close":23.13},{"date":"2017-03-06","close":23.25},{"date":"2017-03-07","close":23.18},{"date":"2017-03-08","close":23.2295},{"date":"2017-03-09","close":23.21},{"date":"2017-03-10","close":23.17},{"date":"2017-03-13","close":23.2},{"date":"2017-03-14","close":23.25},{"date":"2017-03-15","close":23.2694},{"date":"2017-03-16","close":23.2},{"date":"2017-03-17","close":23.18},{"date":"2017-03-20","close":23.2},{"date":"2017-03-21","close":23.02},{"date":"2017-03-22","close":22.9699},{"date":"2017-03-23","close":22.94},{"date":"2017-03-24","close":22.9644},{"date":"2017-03-27","close":23.07},{"date":"2017-03-28","close":23.15},{"date":"2017-03-29","close":23.28},{"date":"2017-03-30","close":23.2725},{"date":"2017-03-31","close":23.25},{"date":"2017-04-03","close":23.26},{"date":"2017-04-04","close":23.24},{"date":"2017-04-05","close":23.12},{"date":"2017-04-06","close":23.2764},{"date":"2017-04-07","close":23.29},{"date":"2017-04-10","close":23.3},{"date":"2017-04-11","close":23.231},{"date":"2017-04-12","close":23.22},{"date":"2017-04-13","close":23.1},{"date":"2017-04-17","close":23.203},{"date":"2017-04-18","close":23.29},{"date":"2017-04-19","close":23.32},{"date":"2017-04-20","close":23.41},{"date":"2017-04-21","close":23.42},{"date":"2017-04-24","close":23.55},{"date":"2017-04-25","close":23.56},{"date":"2017-04-26","close":23.47},{"date":"2017-04-27","close":23.5},{"date":"2017-04-28","close":23.46},{"date":"2017-05-01","close":23.56},{"date":"2017-05-02","close":23.5438},{"date":"2017-05-03","close":23.52},{"date":"2017-05-04","close":23.66},{"date":"2017-05-05","close":23.66},{"date":"2017-05-08","close":23.61},{"date":"2017-05-09","close":23.5746},{"date":"2017-05-10","close":23.6},{"date":"2017-05-11","close":23.62},{"date":"2017-05-12","close":23.62},{"date":"2017-05-15","close":23.62},{"date":"2017-05-16","close":23.62},{"date":"2017-05-17","close":23.62},{"date":"2017-05-18","close":23.6178},{"date":"2017-05-19","close":23.69},{"date":"2017-05-22","close":23.782},{"date":"2017-05-23","close":23.81},{"date":"2017-05-24","close":23.74},{"date":"2017-05-25","close":23.82},{"date":"2017-05-26","close":23.8},{"date":"2017-05-30","close":23.83},{"date":"2017-05-31","close":23.75},{"date":"2017-06-01","close":23.87},{"date":"2017-06-02","close":23.92},{"date":"2017-06-05","close":23.925},{"date":"2017-06-06","close":23.89},{"date":"2017-06-07","close":23.95},{"date":"2017-06-08","close":23.91},{"date":"2017-06-09","close":23.78},{"date":"2017-06-12","close":23.8},{"date":"2017-06-13","close":23.865},{"date":"2017-06-14","close":23.92},{"date":"2017-06-15","close":23.94},{"date":"2017-06-16","close":23.82},{"date":"2017-06-19","close":24.0},{"date":"2017-06-20","close":24.0},{"date":"2017-06-21","close":23.76},{"date":"2017-06-22","close":23.8182},{"date":"2017-06-23","close":23.89},{"date":"2017-06-26","close":23.84},{"date":"2017-06-27","close":23.67},{"date":"2017-06-28","close":23.7273},{"date":"2017-06-29","close":23.63},{"date":"2017-06-30","close":23.64},{"date":"2017-07-03","close":23.52},{"date":"2017-07-05","close":23.7},{"date":"2017-07-06","close":23.58},{"date":"2017-07-07","close":23.6832},{"date":"2017-07-10","close":23.86},{"date":"2017-07-11","close":23.8},{"date":"2017-07-12","close":23.9257},{"date":"2017-07-13","close":23.96},{"date":"2017-07-14","close":24.018},{"date":"2017-07-17","close":24.0},{"date":"2017-07-18","close":24.03},{"date":"2017-07-19","close":24.0},{"date":"2017-07-20","close":24.02},{"date":"2017-07-21","close":23.93},{"date":"2017-07-24","close":23.98},{"date":"2017-07-25","close":24.0001},{"date":"2017-07-26","close":23.89},{"date":"2017-07-27","close":23.71},{"date":"2017-07-28","close":23.7793},{"date":"2017-07-31","close":23.82},{"date":"2017-08-01","close":23.82},{"date":"2017-08-02","close":23.8858},{"date":"2017-08-03","close":23.81},{"date":"2017-08-04","close":23.89},{"date":"2017-08-07","close":24.0},{"date":"2017-08-08","close":23.98},{"date":"2017-08-09","close":24.0},{"date":"2017-08-10","close":23.58},{"date":"2017-08-11","close":23.68},{"date":"2017-08-14","close":24.03},{"date":"2017-08-15","close":24.05},{"date":"2017-08-16","close":24.09},{"date":"2017-08-17","close":23.6001},{"date":"2017-08-18","close":23.6542},{"date":"2017-08-21","close":23.6},{"date":"2017-08-22","close":23.8501},{"date":"2017-08-23","close":23.62},{"date":"2017-08-24","close":23.6501},{"date":"2017-08-25","close":23.61},{"date":"2017-08-28","close":23.75},{"date":"2017-08-29","close":23.75},{"date":"2017-08-30","close":23.85},{"date":"2017-08-31","close":23.93},{"date":"2017-09-01","close":23.9},{"date":"2017-09-05","close":23.9},{"date":"2017-09-06","close":23.81},{"date":"2017-09-07","close":23.9},{"date":"2017-09-08","close":23.9},{"date":"2017-09-11","close":23.92},{"date":"2017-09-12","close":23.9},{"date":"2017-09-13","close":23.89},{"date":"2017-09-14","close":23.8834},{"date":"2017-09-15","close":23.965},{"date":"2017-09-18","close":24.019},{"date":"2017-09-19","close":24.06},{"date":"2017-09-20","close":23.847},{"date":"2017-09-21","close":23.78},{"date":"2017-09-22","close":23.75},{"date":"2017-09-25","close":23.54},{"date":"2017-09-26","close":23.61},{"date":"2017-09-27","close":23.75},{"date":"2017-09-28","close":23.72},{"date":"2017-09-29","close":23.9},{"date":"2017-10-02","close":23.95},{"date":"2017-10-03","close":23.96},{"date":"2017-10-04","close":23.975},{"date":"2017-10-05","close":24.0999},{"date":"2017-10-06","close":24.09},{"date":"2017-10-09","close":24.1001},{"date":"2017-10-10","close":24.14},{"date":"2017-10-11","close":24.18},{"date":"2017-10-12","close":24.19},{"date":"2017-10-13","close":24.2},{"date":"2017-10-16","close":24.22},{"date":"2017-10-17","close":24.2484},{"date":"2017-10-18","close":24.23},{"date":"2017-10-19","close":24.245},{"date":"2017-10-20","close":24.31},{"date":"2017-10-23","close":24.245},{"date":"2017-10-24","close":24.26},{"date":"2017-10-25","close":24.04},{"date":"2017-10-26","close":24.02},{"date":"2017-10-27","close":24.33},{"date":"2017-10-30","close":24.35},{"date":"2017-10-31","close":24.36},{"date":"2017-11-01","close":24.4},{"date":"2017-11-02","close":24.38},{"date":"2017-11-03","close":24.4},{"date":"2017-11-06","close":24.47},{"date":"2017-11-07","close":24.47},{"date":"2017-11-08","close":24.5},{"date":"2017-11-09","close":24.48},{"date":"2017-11-10","close":24.5},{"date":"2017-11-13","close":24.47},{"date":"2017-11-14","close":24.46},{"date":"2017-11-15","close":24.48},{"date":"2017-11-16","close":24.51},{"date":"2017-11-17","close":24.39},{"date":"2017-11-20","close":24.385},{"date":"2017-11-21","close":24.555},{"date":"2017-11-22","close":24.46},{"date":"2017-11-24","close":24.495},{"date":"2017-11-27","close":24.48},{"date":"2017-11-28","close":24.52},{"date":"2017-11-29","close":24.29},{"date":"2017-11-30","close":24.4},{"date":"2017-12-01","close":24.38},{"date":"2017-12-04","close":24.2},{"date":"2017-12-05","close":24.2153},{"date":"2017-12-06","close":24.3},{"date":"2017-12-07","close":24.3812},{"date":"2017-12-08","close":24.41},{"date":"2017-12-11","close":24.57},{"date":"2017-12-12","close":24.58},{"date":"2017-12-13","close":24.61},{"date":"2017-12-14","close":24.613},{"date":"2017-12-15","close":24.89},{"date":"2017-12-18","close":24.94},{"date":"2017-12-19","close":24.837},{"date":"2017-12-20","close":24.63},{"date":"2017-12-21","close":24.6},{"date":"2017-12-22","close":24.608},{"date":"2017-12-26","close":24.563},{"date":"2017-12-27","close":24.565},{"date":"2017-12-28","close":24.6},{"date":"2017-12-29","close":24.531},{"date":"2018-01-02","close":8.9841},{"date":"2018-01-03","close":9.0095},{"date":"2018-01-04","close":9.0277},{"date":"2018-01-05","close":9.0349},{"date":"2018-01-08","close":9.0458},{"date":"2018-01-09","close":9.0458},{"date":"2018-01-10","close":9.0476},{"date":"2018-01-11","close":9.0513},{"date":"2018-01-12","close":9.0567},{"date":"2018-01-16","close":9.0494},{"date":"2018-01-17","close":9.0458},{"date":"2018-01-18","close":9.0407},{"date":"2018-01-19","close":9.064},{"date":"2018-01-22","close":9.1148},{"date":"2018-01-23","close":9.1293},{"date":"2018-01-24","close":9.1073},{"date":"2018-01-25","close":9.1073},{"date":"2018-01-26","close":9.1337},{"date":"2018-01-29","close":9.1293},{"date":"2018-01-30","close":9.1036},{"date":"2018-01-31","close":9.1102},{"date":"2018-02-01","close":9.1109},{"date":"2018-02-02","close":9.034},{"date":"2018-02-05","close":8.7884},{"date":"2018-02-06","close":9.0519},{"date":"2018-02-07","close":8.8628},{"date":"2018-02-08","close":8.4916},{"date":"2018-02-09","close":8.6565},{"date":"2018-02-12","close":8.8141},{"date":"2018-02-13","close":8.8581},{"date":"2018-02-14","close":9.0157},{"date":"2018-02-15","close":9.1366},{"date":"2018-02-16","close":9.1549},{"date":"2018-02-20","close":9.1476},{"date":"2018-02-21","close":9.188},{"date":"2018-02-22","close":9.1661},{"date":"2018-02-23","close":9.2768},{"date":"2018-02-26","close":9.3027},{"date":"2018-02-27","close":9.2768},{"date":"2018-02-28","close":9.2213},{"date":"2018-03-01","close":9.162},{"date":"2018-03-02","close":9.2324},{"date":"2018-03-05","close":9.2583},{"date":"2018-03-06","close":9.3016},{"date":"2018-03-07","close":9.2768},{"date":"2018-03-08","close":9.3323},{"date":"2018-03-09","close":9.3656},{"date":"2018-03-12","close":9.3582},{"date":"2018-03-13","close":9.3619},{"date":"2018-03-14","close":9.3656},{"date":"2018-03-15","close":9.3804},{"date":"2018-03-16","close":9.3693},{"date":"2018-03-19","close":9.2435},{"date":"2018-03-20","close":9.262},{"date":"2018-03-21","close":9.2392},{"date":"2018-03-22","close":9.041},{"date":"2018-03-23","close":8.8129},{"date":"2018-03-26","close":9.1195},{"date":"2018-03-27","close":8.8391},{"date":"2018-03-28","close":8.7568},{"date":"2018-03-29","close":8.8989},{"date":"2018-04-02","close":8.6693},{"date":"2018-04-03","close":8.7419},{"date":"2018-04-04","close":8.8914},{"date":"2018-04-05","close":8.9288},{"date":"2018-04-06","close":8.712},{"date":"2018-04-09","close":8.7793},{"date":"2018-04-10","close":8.97},{"date":"2018-04-11","close":8.9027},{"date":"2018-04-12","close":9.0036},{"date":"2018-04-13","close":8.9774},{"date":"2018-04-16","close":9.0298},{"date":"2018-04-17","close":9.2392},{"date":"2018-04-18","close":9.2691},{"date":"2018-04-19","close":9.1823},{"date":"2018-04-20","close":9.0522},{"date":"2018-04-23","close":9.0261},{"date":"2018-04-24","close":8.8952},{"date":"2018-04-25","close":8.9307},{"date":"2018-04-26","close":9.0289},{"date":"2018-04-27","close":9.0723},{"date":"2018-04-30","close":9.0477},{"date":"2018-05-01","close":9.1006},{"date":"2018-05-02","close":9.0855},{"date":"2018-05-03","close":9.0968},{"date":"2018-05-04","close":9.2063},{"date":"2018-05-07","close":9.229},{"date":"2018-05-08","close":9.2328},{"date":"2018-05-09","close":9.2592},{"date":"2018-05-10","close":9.2517},{"date":"2018-05-11","close":9.2894},{"date":"2018-05-14","close":9.2932},{"date":"2018-05-15","close":9.2856},{"date":"2018-05-16","close":9.297},{"date":"2018-05-17","close":9.2856},{"date":"2018-05-18","close":9.2894},{"date":"2018-05-21","close":9.2932},{"date":"2018-05-22","close":9.297},{"date":"2018-05-23","close":9.345},{"date":"2018-05-24","close":9.3259},{"date":"2018-05-25","close":9.3488},{"date":"2018-05-29","close":9.3183},{"date":"2018-05-30","close":9.3564},{"date":"2018-05-31","close":9.3602},{"date":"2018-06-01","close":9.4135},{"date":"2018-06-04","close":9.4059},{"date":"2018-06-05","close":9.4212},{"date":"2018-06-06","close":9.4135},{"date":"2018-06-07","close":9.4135},{"date":"2018-06-08","close":9.4135},{"date":"2018-06-11","close":9.425},{"date":"2018-06-12","close":9.4288},{"date":"2018-06-13","close":9.425},{"date":"2018-06-14","close":9.425},{"date":"2018-06-15","close":9.3945},{"date":"2018-06-18","close":9.345},{"date":"2018-06-19","close":9.3648},{"date":"2018-06-20","close":9.414},{"date":"2018-06-21","close":9.3717},{"date":"2018-06-22","close":9.3679},{"date":"2018-06-25","close":9.2334},{"date":"2018-06-26","close":9.2526},{"date":"2018-06-27","close":9.1451},{"date":"2018-06-28","close":9.2181},{"date":"2018-06-29","close":9.2334},{"date":"2018-07-02","close":9.2949},{"date":"2018-07-03","close":9.2181},{"date":"2018-07-05","close":9.2949},{"date":"2018-07-06","close":9.4101},{"date":"2018-07-09","close":9.4639},{"date":"2018-07-10","close":9.4754},{"date":"2018-07-11","close":9.46},{"date":"2018-07-12","close":9.5215},{"date":"2018-07-13","close":9.5215},{"date":"2018-07-16","close":9.533},{"date":"2018-07-17","close":9.5407},{"date":"2018-07-18","close":9.5253},{"date":"2018-07-19","close":9.5407},{"date":"2018-07-20","close":9.5407},{"date":"2018-07-23","close":9.5868},{"date":"2018-07-24","close":9.6021},{"date":"2018-07-25","close":9.6644},{"date":"2018-07-26","close":9.5871},{"date":"2018-07-27","close":9.5252},{"date":"2018-07-30","close":9.4246},{"date":"2018-07-31","close":9.4903},{"date":"2018-08-01","close":9.5259},{"date":"2018-08-02","close":9.6335},{"date":"2018-08-03","close":9.6316},{"date":"2018-08-06","close":9.6915},{"date":"2018-08-07","close":9.7109},{"date":"2018-08-08","close":9.7186},{"date":"2018-08-09","close":9.7147},{"date":"2018-08-10","close":9.6954},{"date":"2018-08-13","close":9.6876},{"date":"2018-08-14","close":9.7341},{"date":"2018-08-15","close":9.6838},{"date":"2018-08-16","close":9.7109},{"date":"2018-08-17","close":9.7109},{"date":"2018-08-20","close":9.7263},{"date":"2018-08-21","close":9.7263},{"date":"2018-08-22","close":9.7404},{"date":"2018-08-23","close":9.7482},{"date":"2018-08-24","close":9.7833},{"date":"2018-08-27","close":9.799},{"date":"2018-08-28","close":9.8107},{"date":"2018-08-29","close":9.8263},{"date":"2018-08-30","close":9.8146},{"date":"2018-08-31","close":9.8185},{"date":"2018-09-04","close":9.8224},{"date":"2018-09-05","close":9.7911},{"date":"2018-09-06","close":9.7677},{"date":"2018-09-07","close":9.7638},{"date":"2018-09-10","close":9.7872},{"date":"2018-09-11","close":9.8263},{"date":"2018-09-12","close":9.8263},{"date":"2018-09-13","close":9.838},{"date":"2018-09-14","close":9.8536},{"date":"2018-09-17","close":9.8419},{"date":"2018-09-18","close":9.8575},{"date":"2018-09-19","close":9.8497},{"date":"2018-09-20","close":9.8653},{"date":"2018-09-21","close":9.8185},{"date":"2018-09-24","close":9.8458},{"date":"2018-09-25","close":9.8536},{"date":"2018-09-26","close":9.8579},{"date":"2018-09-27","close":9.9012},{"date":"2018-09-28","close":9.8894},{"date":"2018-10-01","close":9.917},{"date":"2018-10-02","close":9.913},{"date":"2018-10-03","close":9.9288},{"date":"2018-10-04","close":9.8265},{"date":"2018-10-05","close":9.7438},{"date":"2018-10-08","close":9.7123},{"date":"2018-10-09","close":9.7399},{"date":"2018-10-10","close":9.4014},{"date":"2018-10-11","close":9.2184},{"date":"2018-10-12","close":9.4959},{"date":"2018-10-15","close":9.37},{"date":"2018-10-16","close":9.6533},{"date":"2018-10-17","close":9.6376},{"date":"2018-10-18","close":9.4369},{"date":"2018-10-19","close":9.4369},{"date":"2018-10-22","close":9.4998},{"date":"2018-10-23","close":9.4683},{"date":"2018-10-24","close":9.1133},{"date":"2018-10-25","close":9.3797},{"date":"2018-10-26","close":9.1968},{"date":"2018-10-29","close":9.0338},{"date":"2018-10-30","close":9.1332},{"date":"2018-10-31","close":9.3518},{"date":"2018-11-01","close":9.4632},{"date":"2018-11-02","close":9.3399},{"date":"2018-11-05","close":9.3399},{"date":"2018-11-06","close":9.4234},{"date":"2018-11-07","close":9.6342},{"date":"2018-11-08","close":9.6222},{"date":"2018-11-09","close":9.5149},{"date":"2018-11-12","close":9.2683},{"date":"2018-11-13","close":9.2485},{"date":"2018-11-14","close":9.1809},{"date":"2018-11-15","close":9.3399},{"date":"2018-11-16","close":9.2922},{"date":"2018-11-19","close":9.1093},{"date":"2018-11-20","close":8.9701},{"date":"2018-11-21","close":9.0766},{"date":"2018-11-23","close":9.0244},{"date":"2018-11-26","close":9.181},{"date":"2018-11-27","close":9.2011},{"date":"2018-11-28","close":9.3497},{"date":"2018-11-29","close":9.3336},{"date":"2018-11-30","close":9.3697},{"date":"2018-12-03","close":9.4742},{"date":"2018-12-04","close":9.2894},{"date":"2018-12-06","close":9.3296},{"date":"2018-12-07","close":9.1489},{"date":"2018-12-10","close":9.2332},{"date":"2018-12-11","close":9.2533},{"date":"2018-12-12","close":9.3175},{"date":"2018-12-13","close":9.3376},{"date":"2018-12-14","close":9.1689},{"date":"2018-12-17","close":8.936},{"date":"2018-12-18","close":9.0163},{"date":"2018-12-19","close":8.7954},{"date":"2018-12-20","close":8.6388},{"date":"2018-12-21","close":8.3055},{"date":"2018-12-24","close":8.0404},{"date":"2018-12-26","close":8.2733},{"date":"2018-12-27","close":8.5705},{"date":"2018-12-28","close":8.5329},{"date":"2018-12-31","close":8.628},{"date":"2019-01-02","close":8.628},{"date":"2019-01-03","close":8.5066},{"date":"2019-01-04","close":8.6887},{"date":"2019-01-07","close":8.7373},{"date":"2019-01-08","close":8.7859},{"date":"2019-01-09","close":8.7657},{"date":"2019-01-10","close":8.8102},{"date":"2019-01-11","close":8.8305},{"date":"2019-01-14","close":8.8062},{"date":"2019-01-15","close":8.8224},{"date":"2019-01-16","close":8.8062},{"date":"2019-01-17","close":8.8183},{"date":"2019-01-18","close":8.875},{"date":"2019-01-22","close":8.8386},{"date":"2019-01-23","close":8.8496},{"date":"2019-01-24","close":8.8864},{"date":"2019-01-25","close":8.9437},{"date":"2019-01-28","close":8.9028},{"date":"2019-01-29","close":8.8496},{"date":"2019-01-30","close":8.9805},{"date":"2019-01-31","close":9.0254},{"date":"2019-02-01","close":9.05},{"date":"2019-02-04","close":9.1113},{"date":"2019-02-05","close":9.1236},{"date":"2019-02-06","close":9.1277},{"date":"2019-02-07","close":9.0991},{"date":"2019-02-08","close":9.1072},{"date":"2019-02-11","close":9.1236},{"date":"2019-02-12","close":9.1481},{"date":"2019-02-13","close":9.1481},{"date":"2019-02-14","close":9.1604},{"date":"2019-02-15","close":9.1522},{"date":"2019-02-19","close":9.189},{"date":"2019-02-20","close":9.1767},{"date":"2019-02-21","close":9.1622},{"date":"2019-02-22","close":9.2014},{"date":"2019-02-25","close":9.2282},{"date":"2019-02-26","close":9.22},{"date":"2019-02-27","close":9.2323},{"date":"2019-02-28","close":9.2406},{"date":"2019-03-01","close":9.2653},{"date":"2019-03-04","close":9.2653},{"date":"2019-03-05","close":9.2694},{"date":"2019-03-06","close":9.2571},{"date":"2019-03-07","close":9.2117},{"date":"2019-03-08","close":9.1993},{"date":"2019-03-11","close":9.3189},{"date":"2019-03-12","close":9.3148},{"date":"2019-03-13","close":9.3189},{"date":"2019-03-14","close":9.3148},{"date":"2019-03-15","close":9.3931},{"date":"2019-03-18","close":9.3973},{"date":"2019-03-19","close":9.3973},{"date":"2019-03-20","close":9.426},{"date":"2019-03-21","close":9.4447},{"date":"2019-03-22","close":9.374},{"date":"2019-03-25","close":9.3823},{"date":"2019-03-26","close":9.3864},{"date":"2019-03-27","close":9.374},{"date":"2019-03-28","close":9.4031},{"date":"2019-03-29","close":9.4447},{"date":"2019-04-01","close":9.4905},{"date":"2019-04-02","close":9.5029},{"date":"2019-04-03","close":9.5154},{"date":"2019-04-04","close":9.5237},{"date":"2019-04-05","close":9.5362},{"date":"2019-04-08","close":9.5404},{"date":"2019-04-09","close":9.5362},{"date":"2019-04-10","close":9.5445},{"date":"2019-04-11","close":9.5445},{"date":"2019-04-12","close":9.5487},{"date":"2019-04-15","close":9.5487},{"date":"2019-04-16","close":9.557},{"date":"2019-04-17","close":9.5487},{"date":"2019-04-18","close":9.5529},{"date":"2019-04-22","close":9.5737},{"date":"2019-04-23","close":9.6111},{"date":"2019-04-24","close":9.5876},{"date":"2019-04-25","close":9.5897},{"date":"2019-04-26","close":9.6107},{"date":"2019-04-29","close":9.6191},{"date":"2019-04-30","close":9.6023},{"date":"2019-05-01","close":9.6065},{"date":"2019-05-02","close":9.5939},{"date":"2019-05-03","close":9.6359},{"date":"2019-05-06","close":9.6191},{"date":"2019-05-07","close":9.4975},{"date":"2019-05-08","close":9.5226},{"date":"2019-05-09","close":9.4975},{"date":"2019-05-10","close":9.5394},{"date":"2019-05-13","close":9.2459},{"date":"2019-05-14","close":9.3507},{"date":"2019-05-15","close":9.4765},{"date":"2019-05-16","close":9.5771},{"date":"2019-05-17","close":9.5017},{"date":"2019-05-20","close":9.4052},{"date":"2019-05-21","close":9.4786},{"date":"2019-05-22","close":9.4558},{"date":"2019-05-23","close":9.3499},{"date":"2019-05-24","close":9.3203},{"date":"2019-05-28","close":9.3245},{"date":"2019-05-29","close":9.2272},{"date":"2019-05-30","close":9.3034},{"date":"2019-05-31","close":9.1806},{"date":"2019-06-03","close":8.9648},{"date":"2019-06-04","close":9.2145},{"date":"2019-06-05","close":9.2822},{"date":"2019-06-06","close":9.3296},{"date":"2019-06-07","close":9.5065},{"date":"2019-06-10","close":9.5785},{"date":"2019-06-11","close":9.6081},{"date":"2019-06-12","close":9.5658},{"date":"2019-06-13","close":9.6124},{"date":"2019-06-14","close":9.5997},{"date":"2019-06-17","close":9.6547},{"date":"2019-06-18","close":9.7266},{"date":"2019-06-19","close":9.7563},{"date":"2019-06-20","close":9.769},{"date":"2019-06-21","close":9.7563},{"date":"2019-06-24","close":9.7732},{"date":"2019-06-25","close":9.6843},{"date":"2019-06-26","close":9.7164},{"date":"2019-06-27","close":9.7377},{"date":"2019-06-28","close":9.7377},{"date":"2019-07-01","close":9.8574},{"date":"2019-07-02","close":9.8745},{"date":"2019-07-03","close":9.9129},{"date":"2019-07-05","close":9.9129},{"date":"2019-07-08","close":9.8873},{"date":"2019-07-09","close":9.9172},{"date":"2019-07-10","close":9.9428},{"date":"2019-07-11","close":9.9599},{"date":"2019-07-12","close":9.9685},{"date":"2019-07-15","close":9.9685},{"date":"2019-07-16","close":9.9727},{"date":"2019-07-17","close":9.9685},{"date":"2019-07-18","close":9.9685},{"date":"2019-07-19","close":9.9215},{"date":"2019-07-22","close":9.9856},{"date":"2019-07-23","close":10.0283},{"date":"2019-07-24","close":10.061},{"date":"2019-07-25","close":10.0132},{"date":"2019-07-26","close":10.0718},{"date":"2019-07-29","close":10.0631},{"date":"2019-07-30","close":10.0373},{"date":"2019-07-31","close":9.9771},{"date":"2019-08-01","close":9.9254},{"date":"2019-08-02","close":9.792},{"date":"2019-08-05","close":9.4907},{"date":"2019-08-06","close":9.637},{"date":"2019-08-07","close":9.6715},{"date":"2019-08-08","close":9.891},{"date":"2019-08-09","close":9.8135},{"date":"2019-08-12","close":9.7102},{"date":"2019-08-13","close":9.9039},{"date":"2019-08-14","close":9.5983},{"date":"2019-08-15","close":9.6112},{"date":"2019-08-16","close":9.7619},{"date":"2019-08-19","close":9.835},{"date":"2019-08-20","close":9.8049},{"date":"2019-08-21","close":9.834},{"date":"2019-08-22","close":9.834},{"date":"2019-08-23","close":9.6514},{"date":"2019-08-26","close":9.7427},{"date":"2019-08-27","close":9.7384},{"date":"2019-08-28","close":9.7732},{"date":"2019-08-29","close":9.8514},{"date":"2019-08-30","close":9.8514},{"date":"2019-09-03","close":9.8079},{"date":"2019-09-04","close":9.8862},{"date":"2019-09-05","close":9.9384},{"date":"2019-09-06","close":9.9514},{"date":"2019-09-09","close":9.9427},{"date":"2019-09-10","close":9.9731},{"date":"2019-09-11","close":9.9775},{"date":"2019-09-12","close":9.9775},{"date":"2019-09-13","close":9.9862},{"date":"2019-09-16","close":9.9992},{"date":"2019-09-17","close":9.9992},{"date":"2019-09-18","close":9.997},{"date":"2019-09-19","close":10.0036},{"date":"2019-09-20","close":9.9384},{"date":"2019-09-23","close":9.9427},{"date":"2019-09-24","close":9.8471},{"date":"2019-09-25","close":9.9325},{"date":"2019-09-26","close":9.8974},{"date":"2019-09-27","close":9.8142},{"date":"2019-09-30","close":9.9018},{"date":"2019-10-01","close":9.8387},{"date":"2019-10-02","close":9.6828},{"date":"2019-10-03","close":9.7967},{"date":"2019-10-04","close":9.9194},{"date":"2019-10-07","close":9.9062},{"date":"2019-10-08","close":9.7748},{"date":"2019-10-09","close":9.8755},{"date":"2019-10-10","close":9.9281},{"date":"2019-10-11","close":10.0114},{"date":"2019-10-14","close":10.0376},{"date":"2019-10-15","close":10.1297},{"date":"2019-10-16","close":10.1253},{"date":"2019-10-17","close":10.1428},{"date":"2019-10-18","close":10.0508},{"date":"2019-10-21","close":10.1165},{"date":"2019-10-22","close":10.0837},{"date":"2019-10-23","close":10.0801},{"date":"2019-10-24","close":10.1353},{"date":"2019-10-25","close":10.1773},{"date":"2019-10-28","close":10.1905},{"date":"2019-10-29","close":10.1817},{"date":"2019-10-30","close":10.2037},{"date":"2019-10-31","close":10.2126},{"date":"2019-11-01","close":10.2347},{"date":"2019-11-04","close":10.2347},{"date":"2019-11-05","close":10.2567},{"date":"2019-11-06","close":10.2567},{"date":"2019-11-07","close":10.2479},{"date":"2019-11-08","close":10.2656},{"date":"2019-11-11","close":10.2656},{"date":"2019-11-12","close":10.2656},{"date":"2019-11-13","close":10.2567},{"date":"2019-11-14","close":10.2656},{"date":"2019-11-15","close":10.3274},{"date":"2019-11-18","close":10.3362},{"date":"2019-11-19","close":10.3539},{"date":"2019-11-20","close":10.3249},{"date":"2019-11-21","close":10.3116},{"date":"2019-11-22","close":10.3071},{"date":"2019-11-25","close":10.3873},{"date":"2019-11-26","close":10.4006},{"date":"2019-11-27","close":10.4198},{"date":"2019-11-29","close":10.414},{"date":"2019-12-02","close":10.3606},{"date":"2019-12-03","close":10.3249},{"date":"2019-12-04","close":10.3516},{"date":"2019-12-05","close":10.3739},{"date":"2019-12-06","close":10.4229},{"date":"2019-12-09","close":10.4184},{"date":"2019-12-10","close":10.4184},{"date":"2019-12-11","close":10.4362},{"date":"2019-12-12","close":10.4719},{"date":"2019-12-13","close":10.4785},{"date":"2019-12-16","close":10.4986},{"date":"2019-12-17","close":10.5008},{"date":"2019-12-18","close":10.503},{"date":"2019-12-19","close":10.5075},{"date":"2019-12-20","close":10.5654},{"date":"2019-12-23","close":10.5676},{"date":"2019-12-24","close":10.5787},{"date":"2019-12-26","close":10.601},{"date":"2019-12-27","close":10.5921},{"date":"2019-12-30","close":10.5697},{"date":"2019-12-31","close":10.5853},{"date":"2020-01-02","close":10.6414},{"date":"2020-01-03","close":10.6302},{"date":"2020-01-06","close":10.6481},{"date":"2020-01-07","close":10.6571},{"date":"2020-01-08","close":10.6795},{"date":"2020-01-09","close":10.684},{"date":"2020-01-10","close":10.6862},{"date":"2020-01-13","close":10.6929},{"date":"2020-01-14","close":10.7019},{"date":"2020-01-15","close":10.6952},{"date":"2020-01-16","close":10.7064},{"date":"2020-01-17","close":10.7467},{"date":"2020-01-21","close":10.7463},{"date":"2020-01-22","close":10.7373},{"date":"2020-01-23","close":10.7553},{"date":"2020-01-24","close":10.7146},{"date":"2020-01-27","close":10.57},{"date":"2020-01-28","close":10.7011},{"date":"2020-01-29","close":10.7056},{"date":"2020-01-30","close":10.7327},{"date":"2020-01-31","close":10.6287},{"date":"2020-02-03","close":10.7327},{"date":"2020-02-04","close":10.8322},{"date":"2020-02-05","close":10.8277},{"date":"2020-02-06","close":10.8638},{"date":"2020-02-07","close":10.8593},{"date":"2020-02-10","close":10.891},{"date":"2020-02-11","close":10.8774},{"date":"2020-02-12","close":10.8955},{"date":"2020-02-13","close":10.909},{"date":"2020-02-14","close":10.9},{"date":"2020-02-18","close":10.909},{"date":"2020-02-19","close":10.9181},{"date":"2020-02-20","close":10.9181},{"date":"2020-02-21","close":10.7314},{"date":"2020-02-24","close":10.4715},{"date":"2020-02-25","close":10.2158},{"date":"2020-02-26","close":10.2843},{"date":"2020-02-27","close":9.7911},{"date":"2020-02-28","close":9.7682},{"date":"2020-03-02","close":10.2615},{"date":"2020-03-03","close":9.9829},{"date":"2020-03-04","close":10.3665},{"date":"2020-03-05","close":10.0514},{"date":"2020-03-06","close":9.919},{"date":"2020-03-09","close":9.2065},{"date":"2020-03-10","close":9.6861},{"date":"2020-03-11","close":9.2979},{"date":"2020-03-12","close":8.4393},{"date":"2020-03-13","close":9.1517},{"date":"2020-03-16","close":8.2156},{"date":"2020-03-17","close":8.5946},{"date":"2020-03-18","close":8.3206},{"date":"2020-03-19","close":8.4074},{"date":"2020-03-20","close":8.3252},{"date":"2020-03-23","close":8.3026},{"date":"2020-03-24","close":8.5747},{"date":"2020-03-25","close":8.607},{"date":"2020-03-26","close":8.7638},{"date":"2020-03-27","close":8.5563},{"date":"2020-03-30","close":8.8099},{"date":"2020-03-31","close":8.8884},{"date":"2020-04-01","close":8.7177},{"date":"2020-04-02","close":8.8238},{"date":"2020-04-03","close":8.8178},{"date":"2020-04-06","close":9.0383},{"date":"2020-04-07","close":9.0498},{"date":"2020-04-08","close":9.1005},{"date":"2020-04-09","close":9.0544},{"date":"2020-04-13","close":9.119},{"date":"2020-04-14","close":9.1282},{"date":"2020-04-15","close":9.1098},{"date":"2020-04-16","close":9.0729},{"date":"2020-04-17","close":9.2205},{"date":"2020-04-20","close":9.1222},{"date":"2020-04-21","close":8.9358},{"date":"2020-04-22","close":9.0849},{"date":"2020-04-23","close":9.1035},{"date":"2020-04-24","close":9.2153},{"date":"2020-04-27","close":9.2852},{"date":"2020-04-28","close":9.1967},{"date":"2020-04-29","close":9.3598},{"date":"2020-04-30","close":9.3504},{"date":"2020-05-01","close":9.2386},{"date":"2020-05-04","close":9.3178},{"date":"2020-05-05","close":9.3877},{"date":"2020-05-06","close":9.411},{"date":"2020-05-07","close":9.425},{"date":"2020-05-08","close":9.4855},{"date":"2020-05-11","close":9.5182},{"date":"2020-05-12","close":9.5042},{"date":"2020-05-13","close":9.5088},{"date":"2020-05-14","close":9.5368},{"date":"2020-05-15","close":9.5461},{"date":"2020-05-18","close":9.6327},{"date":"2020-05-19","close":9.6092},{"date":"2020-05-20","close":9.6751},{"date":"2020-05-21","close":9.6609},{"date":"2020-05-22","close":9.6656},{"date":"2020-05-26","close":9.6939},{"date":"2020-05-27","close":9.7033},{"date":"2020-05-28","close":9.6939},{"date":"2020-05-29","close":9.7221},{"date":"2020-06-01","close":9.755},{"date":"2020-06-02","close":9.7786},{"date":"2020-06-03","close":9.788},{"date":"2020-06-04","close":9.7927},{"date":"2020-06-05","close":9.7974},{"date":"2020-06-08","close":9.7974},{"date":"2020-06-09","close":9.8068},{"date":"2020-06-10","close":9.8162},{"date":"2020-06-11","close":9.7409},{"date":"2020-06-12","close":9.7645},{"date":"2020-06-15","close":9.8162},{"date":"2020-06-16","close":9.8256},{"date":"2020-06-17","close":9.8256},{"date":"2020-06-18","close":9.8445},{"date":"2020-06-19","close":9.8727},{"date":"2020-06-22","close":9.9245},{"date":"2020-06-23","close":9.972},{"date":"2020-06-24","close":9.8675},{"date":"2020-06-25","close":9.934},{"date":"2020-06-26","close":9.7914},{"date":"2020-06-29","close":9.8722},{"date":"2020-06-30","close":9.9815},{"date":"2020-07-01","close":10.0671},{"date":"2020-07-02","close":10.0861},{"date":"2020-07-06","close":10.1431},{"date":"2020-07-07","close":10.1241},{"date":"2020-07-08","close":10.1622},{"date":"2020-07-09","close":10.1622},{"date":"2020-07-10","close":10.1717},{"date":"2020-07-13","close":10.1384},{"date":"2020-07-14","close":10.1859},{"date":"2020-07-15","close":10.1954},{"date":"2020-07-16","close":10.2144},{"date":"2020-07-17","close":10.2049},{"date":"2020-07-20","close":10.3125},{"date":"2020-07-21","close":10.2501},{"date":"2020-07-22","close":10.2741},{"date":"2020-07-23","close":10.1492},{"date":"2020-07-24","close":10.1012},{"date":"2020-07-27","close":10.2117},{"date":"2020-07-28","close":10.1876},{"date":"2020-07-29","close":10.2597},{"date":"2020-07-30","close":10.2645},{"date":"2020-07-31","close":10.3605},{"date":"2020-08-03","close":10.4133},{"date":"2020-08-04","close":10.4373},{"date":"2020-08-05","close":10.4661},{"date":"2020-08-06","close":10.4661},{"date":"2020-08-07","close":10.4709},{"date":"2020-08-10","close":10.4853},{"date":"2020-08-11","close":10.4205},{"date":"2020-08-12","close":10.4853},{"date":"2020-08-13","close":10.4949},{"date":"2020-08-14","close":10.516},{"date":"2020-08-17","close":10.5381},{"date":"2020-08-18","close":10.5333},{"date":"2020-08-19","close":10.5333},{"date":"2020-08-20","close":10.5477},{"date":"2020-08-21","close":10.5909},{"date":"2020-08-24","close":10.5909},{"date":"2020-08-25","close":10.6249},{"date":"2020-08-26","close":10.7025},{"date":"2020-08-27","close":10.6879},{"date":"2020-08-28","close":10.7267},{"date":"2020-08-31","close":10.7364},{"date":"2020-09-01","close":10.7801},{"date":"2020-09-02","close":10.7995},{"date":"2020-09-03","close":10.6297},{"date":"2020-09-04","close":10.5909},{"date":"2020-09-08","close":10.3048},{"date":"2020-09-09","close":10.5424},{"date":"2020-09-10","close":10.3873},{"date":"2020-09-11","close":10.3679},{"date":"2020-09-14","close":10.5715},{"date":"2020-09-15","close":10.6879},{"date":"2020-09-16","close":10.5667},{"date":"2020-09-17","close":10.4212},{"date":"2020-09-18","close":10.2951},{"date":"2020-09-21","close":10.3304},{"date":"2020-09-22","close":10.3941},{"date":"2020-09-23","close":10.2667},{"date":"2020-09-24","close":10.2814},{"date":"2020-09-25","close":10.4479},{"date":"2020-09-28","close":10.5165},{"date":"2020-09-29","close":10.5312},{"date":"2020-09-30","close":10.5606},{"date":"2020-10-01","close":10.5851},{"date":"2020-10-02","close":10.5312},{"date":"2020-10-05","close":10.6243},{"date":"2020-10-06","close":10.5802},{"date":"2020-10-07","close":10.639},{"date":"2020-10-08","close":10.6635},{"date":"2020-10-09","close":10.6831},{"date":"2020-10-12","close":10.6586},{"date":"2020-10-13","close":10.6831},{"date":"2020-10-14","close":10.688},{"date":"2020-10-15","close":10.6733},{"date":"2020-10-16","close":10.6586},{"date":"2020-10-19","close":10.5631},{"date":"2020-10-20","close":10.6027},{"date":"2020-10-21","close":10.5977},{"date":"2020-10-22","close":10.6175},{"date":"2020-10-23","close":10.6472},{"date":"2020-10-26","close":10.5186},{"date":"2020-10-27","close":10.5928},{"date":"2020-10-28","close":10.2613},{"date":"2020-10-29","close":10.4295},{"date":"2020-10-30","close":10.2365},{"date":"2020-11-02","close":10.2395},{"date":"2020-11-03","close":10.4196},{"date":"2020-11-04","close":10.7808},{"date":"2020-11-05","close":10.9292},{"date":"2020-11-06","close":10.9539},{"date":"2020-11-09","close":10.85},{"date":"2020-11-10","close":10.7511},{"date":"2020-11-11","close":10.9292},{"date":"2020-11-12","close":10.9094},{"date":"2020-11-13","close":10.9886},{"date":"2020-11-16","close":11.0727},{"date":"2020-11-17","close":11.0677},{"date":"2020-11-18","close":11.0381},{"date":"2020-11-19","close":11.1123},{"date":"2020-11-20","close":11.0776},{"date":"2020-11-23","close":11.0941},{"date":"2020-11-24","close":11.1741},{"date":"2020-11-25","close":11.2091},{"date":"2020-11-27","close":11.2291},{"date":"2020-11-30","close":11.264},{"date":"2020-12-01","close":11.294},{"date":"2020-12-02","close":11.309},{"date":"2020-12-03","close":11.329},{"date":"2020-12-04","close":11.339},{"date":"2020-12-07","close":11.354},{"date":"2020-12-08","close":11.364},{"date":"2020-12-09","close":11.314},{"date":"2020-12-10","close":11.329},{"date":"2020-12-11","close":11.344},{"date":"2020-12-14","close":11.369},{"date":"2020-12-15","close":11.394},{"date":"2020-12-16","close":11.394},{"date":"2020-12-17","close":11.409},{"date":"2020-12-18","close":11.384},{"date":"2020-12-21","close":11.374},{"date":"2020-12-22","close":11.394},{"date":"2020-12-23","close":11.379},{"date":"2020-12-24","close":11.414},{"date":"2020-12-28","close":11.5039},{"date":"2020-12-29","close":11.4939},{"date":"2020-12-30","close":11.5141},{"date":"2020-12-31","close":11.5091},{"date":"2021-01-04","close":11.4535},{"date":"2021-01-05","close":11.5091},{"date":"2021-01-06","close":11.4485},{"date":"2021-01-07","close":11.605},{"date":"2021-01-08","close":11.6353},{"date":"2021-01-11","close":11.61},{"date":"2021-01-12","close":11.6252},{"date":"2021-01-13","close":11.6605},{"date":"2021-01-14","close":11.6453},{"date":"2021-01-15","close":11.5949},{"date":"2021-01-19","close":11.6963},{"date":"2021-01-20","close":11.7779},{"date":"2021-01-21","close":11.8085},{"date":"2021-01-22","close":11.7983},{"date":"2021-01-25","close":11.8391},{"date":"2021-01-26","close":11.8289},{"date":"2021-01-27","close":11.6759},{"date":"2021-01-28","close":11.7371},{"date":"2021-01-29","close":11.6403},{"date":"2021-02-01","close":11.7932},{"date":"2021-02-02","close":11.8799},{"date":"2021-02-03","close":11.885},{"date":"2021-02-04","close":11.9258},{"date":"2021-02-05","close":11.9411},{"date":"2021-02-08","close":11.9564},{"date":"2021-02-09","close":11.9513},{"date":"2021-02-10","close":11.9309},{"date":"2021-02-11","close":11.9564},{"date":"2021-02-12","close":11.9615},{"date":"2021-02-16","close":11.9666},{"date":"2021-02-17","close":11.9666},{"date":"2021-02-18","close":11.9615},{"date":"2021-02-19","close":11.9564},{"date":"2021-02-22","close":11.7519},{"date":"2021-02-23","close":11.721},{"date":"2021-02-24","close":11.8086},{"date":"2021-02-25","close":11.4584},{"date":"2021-02-26","close":11.5356},{"date":"2021-03-01","close":11.8343},{"date":"2021-03-02","close":11.6747},{"date":"2021-03-03","close":11.3657},{"date":"2021-03-04","close":11.1803},{"date":"2021-03-05","close":11.3605},{"date":"2021-03-08","close":11.0464},{"date":"2021-03-09","close":11.4687},{"date":"2021-03-10","close":11.4378},{"date":"2021-03-11","close":11.7004},{"date":"2021-03-12","close":11.6026},{"date":"2021-03-15","close":11.7365},{"date":"2021-03-16","close":11.7983},{"date":"2021-03-17","close":11.8446},{"date":"2021-03-18","close":11.4893},{"date":"2021-03-19","close":11.5614},{"date":"2021-03-22","close":11.6623},{"date":"2021-03-23","close":11.6415},{"date":"2021-03-24","close":11.5635},{"date":"2021-03-25","close":11.5661},{"date":"2021-03-26","close":11.6727},{"date":"2021-03-29","close":11.6623},{"date":"2021-03-30","close":11.6571},{"date":"2021-03-31","close":11.7403},{"date":"2021-04-01","close":11.8079},{"date":"2021-04-05","close":11.8287},{"date":"2021-04-06","close":11.8495},{"date":"2021-04-07","close":11.8599},{"date":"2021-04-08","close":11.8652},{"date":"2021-04-09","close":11.8756},{"date":"2021-04-12","close":11.8808},{"date":"2021-04-13","close":11.8652},{"date":"2021-04-14","close":11.8756},{"date":"2021-04-15","close":11.8756},{"date":"2021-04-16","close":11.8704},{"date":"2021-04-19","close":11.7957},{"date":"2021-04-20","close":11.7537},{"date":"2021-04-21","close":11.8325},{"date":"2021-04-22","close":11.7485},{"date":"2021-04-23","close":11.8535},{"date":"2021-04-26","close":11.8956},{"date":"2021-04-27","close":11.8746},{"date":"2021-04-28","close":11.8693},{"date":"2021-04-29","close":11.8956},{"date":"2021-04-30","close":11.8641},{"date":"2021-05-03","close":11.8378},{"date":"2021-05-04","close":11.6749},{"date":"2021-05-05","close":11.6591},{"date":"2021-05-06","close":11.7327},{"date":"2021-05-07","close":11.8273},{"date":"2021-05-10","close":11.5698},{"date":"2021-05-11","close":11.5435},{"date":"2021-05-12","close":11.2283},{"date":"2021-05-13","close":11.3439},{"date":"2021-05-14","close":11.5803},{"date":"2021-05-17","close":11.5173},{"date":"2021-05-18","close":11.4437},{"date":"2021-05-19","close":11.4542},{"date":"2021-05-20","close":11.6749},{"date":"2021-05-21","close":11.6276},{"date":"2021-05-24","close":11.729},{"date":"2021-05-25","close":11.7396},{"date":"2021-05-26","close":11.7661},{"date":"2021-05-27","close":11.7714},{"date":"2021-05-28","close":11.7874},{"date":"2021-06-01","close":11.798},{"date":"2021-06-02","close":11.8086},{"date":"2021-06-03","close":11.7608},{"date":"2021-06-04","close":11.851},{"date":"2021-06-07","close":11.867},{"date":"2021-06-08","close":11.8723},{"date":"2021-06-09","close":11.867},{"date":"2021-06-10","close":11.8882},{"date":"2021-06-11","close":11.9094},{"date":"2021-06-14","close":11.9147},{"date":"2021-06-15","close":11.92},{"date":"2021-06-16","close":11.9147},{"date":"2021-06-17","close":11.9253},{"date":"2021-06-18","close":11.8245},{"date":"2021-06-21","close":11.8695},{"date":"2021-06-22","close":11.923},{"date":"2021-06-23","close":11.9284},{"date":"2021-06-24","close":11.9498},{"date":"2021-06-25","close":11.9712},{"date":"2021-06-28","close":12.0087},{"date":"2021-06-29","close":12.014},{"date":"2021-06-30","close":12.0087},{"date":"2021-07-01","close":12.014},{"date":"2021-07-02","close":12.0381},{"date":"2021-07-06","close":12.0462},{"date":"2021-07-07","close":12.0462},{"date":"2021-07-08","close":12.0355},{"date":"2021-07-09","close":12.0569},{"date":"2021-07-12","close":12.0622},{"date":"2021-07-13","close":12.0676},{"date":"2021-07-14","close":12.0622},{"date":"2021-07-15","close":12.0515},{"date":"2021-07-16","close":11.9873},{"date":"2021-07-19","close":11.9132},{"date":"2021-07-20","close":12.0213},{"date":"2021-07-21","close":12.07},{"date":"2021-07-22","close":12.1187},{"date":"2021-07-23","close":12.1728},{"date":"2021-07-26","close":12.1782},{"date":"2021-07-27","close":12.1295},{"date":"2021-07-28","close":12.1673},{"date":"2021-07-29","close":12.1836},{"date":"2021-07-30","close":12.1619},{"date":"2021-08-02","close":12.1728},{"date":"2021-08-03","close":12.2052},{"date":"2021-08-04","close":12.2214},{"date":"2021-08-05","close":12.2431},{"date":"2021-08-06","close":12.2485},{"date":"2021-08-09","close":12.2647},{"date":"2021-08-10","close":12.2539},{"date":"2021-08-11","close":12.2539},{"date":"2021-08-12","close":12.2755},{"date":"2021-08-13","close":12.2917},{"date":"2021-08-16","close":12.2917},{"date":"2021-08-17","close":12.2809},{"date":"2021-08-18","close":12.2593},{"date":"2021-08-19","close":12.2863},{"date":"2021-08-20","close":12.3891},{"date":"2021-08-23","close":12.4698},{"date":"2021-08-24","close":12.4807},{"date":"2021-08-25","close":12.4861},{"date":"2021-08-26","close":12.4534},{"date":"2021-08-27","close":12.5188},{"date":"2021-08-30","close":12.5515},{"date":"2021-08-31","close":12.5515},{"date":"2021-09-01","close":12.557},{"date":"2021-09-02","close":12.5515},{"date":"2021-09-03","close":12.5679},{"date":"2021-09-07","close":12.5733},{"date":"2021-09-08","close":12.5788},{"date":"2021-09-09","close":12.5733},{"date":"2021-09-10","close":12.5679},{"date":"2021-09-13","close":12.5406},{"date":"2021-09-14","close":12.5843},{"date":"2021-09-15","close":12.6061},{"date":"2021-09-16","close":12.5952},{"date":"2021-09-17","close":12.4534},{"date":"2021-09-20","close":12.272},{"date":"2021-09-21","close":12.2885},{"date":"2021-09-22","close":12.3929},{"date":"2021-09-23","close":12.4699},{"date":"2021-09-24","close":12.5029},{"date":"2021-09-27","close":12.4589},{"date":"2021-09-28","close":12.173},{"date":"2021-09-29","close":12.206},{"date":"2021-09-30","close":12.129},{"date":"2021-10-01","close":12.1785},{"date":"2021-10-04","close":11.9366},{"date":"2021-10-05","close":12.1125},{"date":"2021-10-06","close":12.1785},{"date":"2021-10-07","close":12.3159},{"date":"2021-10-08","close":12.2335},{"date":"2021-10-11","close":12.162},{"date":"2021-10-12","close":12.1235},{"date":"2021-10-13","close":12.2005},{"date":"2021-10-14","close":12.4204},{"date":"2021-10-15","close":12.4699},{"date":"2021-10-18","close":12.5181},{"date":"2021-10-19","close":12.5514},{"date":"2021-10-20","close":12.5625},{"date":"2021-10-21","close":12.5792},{"date":"2021-10-22","close":12.557},{"date":"2021-10-25","close":12.6013},{"date":"2021-10-26","close":12.6124},{"date":"2021-10-27","close":12.6069},{"date":"2021-10-28","close":12.6457},{"date":"2021-10-29","close":12.6568},{"date":"2021-11-01","close":12.6679},{"date":"2021-11-02","close":12.6734},{"date":"2021-11-03","close":12.6845},{"date":"2021-11-04","close":12.6956},{"date":"2021-11-05","close":12.6901},{"date":"2021-11-08","close":12.7012},{"date":"2021-11-09","close":12.6956},{"date":"2021-11-10","close":12.6901},{"date":"2021-11-11","close":12.7012},{"date":"2021-11-12","close":12.7067},{"date":"2021-11-15","close":12.7123},{"date":"2021-11-16","close":12.7067},{"date":"2021-11-17","close":12.7012},{"date":"2021-11-18","close":12.6984},{"date":"2021-11-19","close":12.7844},{"date":"2021-11-22","close":12.6976},{"date":"2021-11-23","close":12.6639},{"date":"2021-11-24","close":12.7032},{"date":"2021-11-26","close":12.5183},{"date":"2021-11-29","close":12.7312},{"date":"2021-11-30","close":12.6079},{"date":"2021-12-01","close":12.4063},{"date":"2021-12-02","close":12.5183},{"date":"2021-12-03","close":12.3391},{"date":"2021-12-06","close":12.4399},{"date":"2021-12-07","close":12.748},{"date":"2021-12-08","close":12.7984},{"date":"2021-12-09","close":12.6583},{"date":"2021-12-10","close":12.7816},{"date":"2021-12-13","close":12.6303},{"date":"2021-12-14","close":12.5071},{"date":"2021-12-15","close":12.776},{"date":"2021-12-16","close":12.4679},{"date":"2021-12-17","close":12.4287},{"date":"2021-12-20","close":12.3615},{"date":"2021-12-21","close":12.5295},{"date":"2021-12-22","close":12.6191},{"date":"2021-12-23","close":12.6696},{"date":"2021-12-27","close":12.7368},{"date":"2021-12-28","close":12.72},{"date":"2021-12-29","close":12.7312},{"date":"2021-12-30","close":12.7363},{"date":"2021-12-31","close":12.7077},{"date":"2022-01-03","close":12.7649},{"date":"2022-01-04","close":12.7249},{"date":"2022-01-05","close":12.5473},{"date":"2022-01-06","close":12.5531},{"date":"2022-01-07","close":12.4901},{"date":"2022-01-10","close":12.513},{"date":"2022-01-11","close":12.6275},{"date":"2022-01-12","close":12.6619},{"date":"2022-01-13","close":12.4328},{"date":"2022-01-14","close":12.5416},{"date":"2022-01-18","close":12.261},{"date":"2022-01-19","close":12.135},{"date":"2022-01-20","close":11.9747},{"date":"2022-01-21","close":11.6998},{"date":"2022-01-24","close":11.742},{"date":"2022-01-25","close":11.5685},{"date":"2022-01-26","close":11.5974},{"date":"2022-01-27","close":11.5048},{"date":"2022-01-28","close":11.7709},{"date":"2022-01-31","close":12.0139},{"date":"2022-02-01","close":12.0717},{"date":"2022-02-02","close":12.118},{"date":"2022-02-03","close":11.8461},{"date":"2022-02-04","close":11.9734},{"date":"2022-02-07","close":11.9502},{"date":"2022-02-08","close":12.0486},{"date":"2022-02-09","close":12.1642},{"date":"2022-02-10","close":12.0428},{"date":"2022-02-11","close":11.7883},{"date":"2022-02-14","close":11.8056},{"date":"2022-02-15","close":12.0717},{"date":"2022-02-16","close":12.0891},{"date":"2022-02-17","close":11.7536},{"date":"2022-02-18","close":11.6205},{"date":"2022-02-22","close":11.5691},{"date":"2022-02-23","close":11.3938},{"date":"2022-02-24","close":11.6392},{"date":"2022-02-25","close":11.7444},{"date":"2022-02-28","close":11.7561},{"date":"2022-03-01","close":11.6568},{"date":"2022-03-02","close":11.7795},{"date":"2022-03-03","close":11.7152},{"date":"2022-03-04","close":11.6334},{"date":"2022-03-07","close":11.3354},{"date":"2022-03-08","close":11.312},{"date":"2022-03-09","close":11.6275},{"date":"2022-03-10","close":11.5574},{"date":"2022-03-11","close":11.3646},{"date":"2022-03-14","close":11.1601},{"date":"2022-03-15","close":11.4931},{"date":"2022-03-16","close":11.8729},{"date":"2022-03-17","close":11.9781},{"date":"2022-03-18","close":12.1826},{"date":"2022-03-21","close":12.1826},{"date":"2022-03-22","close":12.2653},{"date":"2022-03-23","close":12.218},{"date":"2022-03-24","close":12.3007},{"date":"2022-03-25","close":12.3184},{"date":"2022-03-28","close":12.3833},{"date":"2022-03-29","close":12.4187},{"date":"2022-03-30","close":12.3951},{"date":"2022-03-31","close":12.3774},{"date":"2022-04-01","close":12.401},{"date":"2022-04-04","close":12.4423},{"date":"2022-04-05","close":12.401},{"date":"2022-04-06","close":12.3597},{"date":"2022-04-07","close":12.3715},{"date":"2022-04-08","close":12.3538},{"date":"2022-04-11","close":12.2062},{"date":"2022-04-12","close":12.1944},{"date":"2022-04-13","close":12.401},{"date":"2022-04-14","close":12.1531},{"date":"2022-04-18","close":12.1561},{"date":"2022-04-19","close":12.3111},{"date":"2022-04-20","close":12.2396},{"date":"2022-04-21","close":12.0905},{"date":"2022-04-22","close":11.864},{"date":"2022-04-25","close":11.9892},{"date":"2022-04-26","close":11.6255},{"date":"2022-04-27","close":11.6255},{"date":"2022-04-28","close":11.9594},{"date":"2022-04-29","close":11.5361},{"date":"2022-05-02","close":11.6851},{"date":"2022-05-03","close":11.7149},{"date":"2022-05-04","close":12.0488},{"date":"2022-05-05","close":11.5361},{"date":"2022-05-06","close":11.4049},{"date":"2022-05-09","close":10.9578},{"date":"2022-05-10","close":11.0889},{"date":"2022-05-11","close":10.761},{"date":"2022-05-12","close":10.7312},{"date":"2022-05-13","close":11.1307},{"date":"2022-05-16","close":11.0174},{"date":"2022-05-17","close":11.2797},{"date":"2022-05-18","close":10.7431},{"date":"2022-05-19","close":10.6776},{"date":"2022-05-20","close":10.5703},{"date":"2022-05-23","close":10.654},{"date":"2022-05-24","close":10.5576},{"date":"2022-05-25","close":10.6178},{"date":"2022-05-26","close":10.7564},{"date":"2022-05-27","close":10.8527},{"date":"2022-05-31","close":10.8587},{"date":"2022-06-01","close":10.8467},{"date":"2022-06-02","close":10.9069},{"date":"2022-06-03","close":10.8768},{"date":"2022-06-06","close":10.8888},{"date":"2022-06-07","close":10.9129},{"date":"2022-06-08","close":10.9129},{"date":"2022-06-09","close":10.8708},{"date":"2022-06-10","close":10.7624},{"date":"2022-06-13","close":10.4251},{"date":"2022-06-14","close":10.4733},{"date":"2022-06-15","close":10.6781},{"date":"2022-06-16","close":10.3167},{"date":"2022-06-17","close":10.4372},{"date":"2022-06-21","close":10.5856},{"date":"2022-06-22","close":10.5673},{"date":"2022-06-23","close":10.6282},{"date":"2022-06-24","close":10.7194},{"date":"2022-06-27","close":10.7255},{"date":"2022-06-28","close":10.6464},{"date":"2022-06-29","close":10.6647},{"date":"2022-06-30","close":10.6282},{"date":"2022-07-01","close":10.689},{"date":"2022-07-05","close":10.7499},{"date":"2022-07-06","close":10.7681},{"date":"2022-07-07","close":10.7985},{"date":"2022-07-08","close":10.8107},{"date":"2022-07-11","close":10.8046},{"date":"2022-07-12","close":10.7985},{"date":"2022-07-13","close":10.8046},{"date":"2022-07-14","close":10.8107},{"date":"2022-07-15","close":10.9932},{"date":"2022-07-18","close":10.9385},{"date":"2022-07-19","close":11.086},{"date":"2022-07-20","close":11.1475},{"date":"2022-07-21","close":11.2089},{"date":"2022-07-22","close":11.172},{"date":"2022-07-25","close":11.1659},{"date":"2022-07-26","close":11.0799},{"date":"2022-07-27","close":11.2273},{"date":"2022-07-28","close":11.2704},{"date":"2022-07-29","close":11.3195},{"date":"2022-08-01","close":11.3072},{"date":"2022-08-02","close":11.3011},{"date":"2022-08-03","close":11.3318},{"date":"2022-08-04","close":11.3379},{"date":"2022-08-05","close":11.3502},{"date":"2022-08-08","close":11.3502},{"date":"2022-08-09","close":11.3502},{"date":"2022-08-10","close":11.3625},{"date":"2022-08-11","close":11.3687},{"date":"2022-08-12","close":11.3748},{"date":"2022-08-15","close":11.3748},{"date":"2022-08-16","close":11.3748},{"date":"2022-08-17","close":11.3687},{"date":"2022-08-18","close":11.3564},{"date":"2022-08-19","close":11.1536},{"date":"2022-08-22","close":10.9742},{"date":"2022-08-23","close":10.9742},{"date":"2022-08-24","close":11.0052},{"date":"2022-08-25","close":11.1294},{"date":"2022-08-26","close":10.8314},{"date":"2022-08-29","close":10.7383},{"date":"2022-08-30","close":10.6514},{"date":"2022-08-31","close":10.5894},{"date":"2022-09-01","close":10.5894},{"date":"2022-09-02","close":10.4528},{"date":"2022-09-06","close":10.3783},{"date":"2022-09-07","close":10.5894},{"date":"2022-09-08","close":10.6452},{"date":"2022-09-09","close":10.8687},{"date":"2022-09-12","close":10.9866},{"date":"2022-09-13","close":10.4094},{"date":"2022-09-14","close":10.5025},{"date":"2022-09-15","close":10.3411},{"date":"2022-09-16","close":10.2169},{"date":"2022-09-19","close":10.2577},{"date":"2022-09-20","close":10.2138},{"date":"2022-09-21","close":10.1448},{"date":"2022-09-22","close":10.0884},{"date":"2022-09-23","close":9.9818},{"date":"2022-09-26","close":9.963},{"date":"2022-09-27","close":9.9818},{"date":"2022-09-28","close":10.1135},{"date":"2022-09-29","close":9.9191},{"date":"2022-09-30","close":9.8188},{"date":"2022-10-03","close":10.0006},{"date":"2022-10-04","close":10.2138},{"date":"2022-10-05","close":10.2263},{"date":"2022-10-06","close":10.1887},{"date":"2022-10-07","close":9.9003},{"date":"2022-10-10","close":9.8125},{"date":"2022-10-11","close":9.7059},{"date":"2022-10-12","close":9.7059},{"date":"2022-10-13","close":9.9317},{"date":"2022-10-14","close":9.6495},{"date":"2022-10-17","close":9.963},{"date":"2022-10-18","close":10.0508},{"date":"2022-10-19","close":10.0132},{"date":"2022-10-20","close":9.9567},{"date":"2022-10-21","close":10.1135},{"date":"2022-10-24","close":10.1471},{"date":"2022-10-25","close":10.2357},{"date":"2022-10-26","close":10.1851},{"date":"2022-10-27","close":10.109},{"date":"2022-10-28","close":10.2484},{"date":"2022-10-31","close":10.2231},{"date":"2022-11-01","close":10.1977},{"date":"2022-11-02","close":10.0584},{"date":"2022-11-03","close":9.938},{"date":"2022-11-04","close":10.052},{"date":"2022-11-07","close":10.1407},{"date":"2022-11-08","close":10.1851},{"date":"2022-11-09","close":10.0647},{"date":"2022-11-10","close":10.3687},{"date":"2022-11-11","close":10.3877},{"date":"2022-11-14","close":10.4131},{"date":"2022-11-15","close":10.4131},{"date":"2022-11-16","close":10.4194},{"date":"2022-11-17","close":10.4131},{"date":"2022-11-18","close":10.4321},{"date":"2022-11-21","close":10.3905},{"date":"2022-11-22","close":10.4673},{"date":"2022-11-23","close":10.5249},{"date":"2022-11-25","close":10.5249},{"date":"2022-11-28","close":10.4417},{"date":"2022-11-29","close":10.4097},{"date":"2022-11-30","close":10.608},{"date":"2022-12-01","close":10.6272},{"date":"2022-12-02","close":10.6336},{"date":"2022-12-05","close":10.5696},{"date":"2022-12-06","close":10.4609},{"date":"2022-12-07","close":10.4481},{"date":"2022-12-08","close":10.5185},{"date":"2022-12-09","close":10.4993},{"date":"2022-12-12","close":10.5441},{"date":"2022-12-13","close":10.6592},{"date":"2022-12-14","close":10.6912},{"date":"2022-12-15","close":10.4673},{"date":"2022-12-16","close":10.3649},{"date":"2022-12-19","close":10.3073},{"date":"2022-12-20","close":10.3009},{"date":"2022-12-21","close":10.3969},{"date":"2022-12-22","close":10.2625},{"date":"2022-12-23","close":10.2817},{"date":"2022-12-27","close":10.1858},{"date":"2022-12-28","close":10.0898},{"date":"2022-12-29","close":10.2908},{"date":"2022-12-30","close":10.2844},{"date":"2023-01-03","close":10.252},{"date":"2023-01-04","close":10.2844},{"date":"2023-01-05","close":10.1874},{"date":"2023-01-06","close":10.4007},{"date":"2023-01-09","close":10.4395},{"date":"2023-01-10","close":10.5041},{"date":"2023-01-11","close":10.5882},{"date":"2023-01-12","close":10.6787},{"date":"2023-01-13","close":10.7045},{"date":"2023-01-17","close":10.7174},{"date":"2023-01-18","close":10.6981},{"date":"2023-01-19","close":10.7045},{"date":"2023-01-20","close":10.8661},{"date":"2023-01-23","close":10.951},{"date":"2023-01-24","close":10.9445},{"date":"2023-01-25","close":10.938},{"date":"2023-01-26","close":10.9837},{"date":"2023-01-27","close":11.0163},{"date":"2023-01-30","close":10.9771},{"date":"2023-01-31","close":11.0228},{"date":"2023-02-01","close":11.0424},{"date":"2023-02-02","close":11.0751},{"date":"2023-02-03","close":11.0686},{"date":"2023-02-06","close":11.0686},{"date":"2023-02-07","close":11.0881},{"date":"2023-02-08","close":11.0881},{"date":"2023-02-09","close":11.0947},{"date":"2023-02-10","close":11.0947},{"date":"2023-02-13","close":11.0947},{"date":"2023-02-14","close":11.1077},{"date":"2023-02-15","close":11.1143},{"date":"2023-02-16","close":11.0098},{"date":"2023-02-17","close":10.8922},{"date":"2023-02-21","close":10.7649},{"date":"2023-02-22","close":10.7649},{"date":"2023-02-23","close":10.8441},{"date":"2023-02-24","close":10.7583},{"date":"2023-02-27","close":10.8177},{"date":"2023-02-28","close":10.8177},{"date":"2023-03-01","close":10.7451},{"date":"2023-03-02","close":10.8243},{"date":"2023-03-03","close":10.976},{"date":"2023-03-06","close":10.9826},{"date":"2023-03-07","close":10.9166},{"date":"2023-03-08","close":10.9562},{"date":"2023-03-09","close":10.8309},{"date":"2023-03-10","close":10.7254},{"date":"2023-03-13","close":10.8045},{"date":"2023-03-14","close":11.0354},{"date":"2023-03-15","close":11.0684},{"date":"2023-03-16","close":11.2069},{"date":"2023-03-17","close":11.1343},{"date":"2023-03-20","close":11.1736},{"date":"2023-03-21","close":11.2602},{"date":"2023-03-22","close":11.2069},{"date":"2023-03-23","close":11.2669},{"date":"2023-03-24","close":11.2736},{"date":"2023-03-27","close":11.2802},{"date":"2023-03-28","close":11.2669},{"date":"2023-03-29","close":11.3469},{"date":"2023-03-30","close":11.3802},{"date":"2023-03-31","close":11.4268},{"date":"2023-04-03","close":11.4468},{"date":"2023-04-04","close":11.4401},{"date":"2023-04-05","close":11.4335},{"date":"2023-04-06","close":11.4668},{"date":"2023-04-10","close":11.4735},{"date":"2023-04-11","close":11.4668},{"date":"2023-04-12","close":11.4601},{"date":"2023-04-13","close":11.5068},{"date":"2023-04-14","close":11.5134},{"date":"2023-04-17","close":11.5268},{"date":"2023-04-18","close":11.5268},{"date":"2023-04-19","close":11.5268},{"date":"2023-04-20","close":11.5068},{"date":"2023-04-21","close":11.5268},{"date":"2023-04-24","close":11.5254},{"date":"2023-04-25","close":11.3942},{"date":"2023-04-26","close":11.4548},{"date":"2023-04-27","close":11.6095},{"date":"2023-04-28","close":11.6365},{"date":"2023-05-01","close":11.6634},{"date":"2023-05-02","close":11.623},{"date":"2023-05-03","close":11.6095},{"date":"2023-05-04","close":11.5826},{"date":"2023-05-05","close":11.7105},{"date":"2023-05-08","close":11.7307},{"date":"2023-05-09","close":11.7172},{"date":"2023-05-10","close":11.7576},{"date":"2023-05-11","close":11.7711},{"date":"2023-05-12","close":11.7778},{"date":"2023-05-15","close":11.7913},{"date":"2023-05-16","close":11.7913},{"date":"2023-05-17","close":11.798},{"date":"2023-05-18","close":11.8653},{"date":"2023-05-19","close":11.8249},{"date":"2023-05-22","close":11.8507},{"date":"2023-05-23","close":11.776},{"date":"2023-05-24","close":11.7284},{"date":"2023-05-25","close":11.8711},{"date":"2023-05-26","close":11.9595},{"date":"2023-05-30","close":11.9798},{"date":"2023-05-31","close":11.9866},{"date":"2023-06-01","close":12.0206},{"date":"2023-06-02","close":12.0546},{"date":"2023-06-05","close":12.0682},{"date":"2023-06-06","close":12.0682},{"date":"2023-06-07","close":12.0478},{"date":"2023-06-08","close":12.075},{"date":"2023-06-09","close":12.0818},{"date":"2023-06-12","close":12.0886},{"date":"2023-06-13","close":12.0886},{"date":"2023-06-14","close":12.0954},{"date":"2023-06-15","close":12.0818},{"date":"2023-06-16","close":12.0614},{"date":"2023-06-20","close":12.0593},{"date":"2023-06-21","close":11.9838},{"date":"2023-06-22","close":12.0799},{"date":"2023-06-23","close":11.9976},{"date":"2023-06-26","close":11.9083},{"date":"2023-06-27","close":12.0525},{"date":"2023-06-28","close":12.0662},{"date":"2023-06-29","close":12.0593},{"date":"2023-06-30","close":12.1829},{"date":"2023-07-03","close":12.2},{"date":"2023-07-05","close":12.2103},{"date":"2023-07-06","close":12.1623},{"date":"2023-07-07","close":12.1623},{"date":"2023-07-10","close":12.176},{"date":"2023-07-11","close":12.2035},{"date":"2023-07-12","close":12.3064},{"date":"2023-07-13","close":12.3545},{"date":"2023-07-14","close":12.3682},{"date":"2023-07-17","close":12.3888},{"date":"2023-07-18","close":12.3888},{"date":"2023-07-19","close":12.3888},{"date":"2023-07-20","close":12.3613},{"date":"2023-07-21","close":12.3613},{"date":"2023-07-24","close":12.3821},{"date":"2023-07-25","close":12.4237},{"date":"2023-07-26","close":12.4168},{"date":"2023-07-27","close":12.4029},{"date":"2023-07-28","close":12.4965},{"date":"2023-07-31","close":12.5},{"date":"2023-08-01","close":12.5138},{"date":"2023-08-02","close":12.396},{"date":"2023-08-03","close":12.3891},{"date":"2023-08-04","close":12.3683},{"date":"2023-08-07","close":12.4445},{"date":"2023-08-08","close":12.4029},{"date":"2023-08-09","close":12.2989},{"date":"2023-08-10","close":12.3267},{"date":"2023-08-11","close":12.2712},{"date":"2023-08-14","close":12.396},{"date":"2023-08-15","close":12.292},{"date":"2023-08-16","close":12.1464},{"date":"2023-08-17","close":12.0355},{"date":"2023-08-18","close":11.9939},{"date":"2023-08-21","close":12.087},{"date":"2023-08-22","close":12.08},{"date":"2023-08-23","close":12.129},{"date":"2023-08-24","close":12.066},{"date":"2023-08-25","close":12.115},{"date":"2023-08-28","close":12.157},{"date":"2023-08-29","close":12.2061},{"date":"2023-08-30","close":12.2271},{"date":"2023-08-31","close":12.2341},{"date":"2023-09-01","close":12.2411},{"date":"2023-09-05","close":12.2341},{"date":"2023-09-06","close":12.2411},{"date":"2023-09-07","close":12.2411},{"date":"2023-09-08","close":12.2411},{"date":"2023-09-11","close":12.2551},{"date":"2023-09-12","close":12.2551},{"date":"2023-09-13","close":12.2551},{"date":"2023-09-14","close":12.2621},{"date":"2023-09-15","close":12.073},{"date":"2023-09-18","close":12.0673},{"date":"2023-09-19","close":12.0603},{"date":"2023-09-20","close":11.9754},{"date":"2023-09-21","close":11.8198},{"date":"2023-09-22","close":11.8339},{"date":"2023-09-25","close":11.8764},{"date":"2023-09-26","close":11.7278},{"date":"2023-09-27","close":11.7703},{"date":"2023-09-28","close":11.8481},{"date":"2023-09-29","close":11.8622},{"date":"2023-10-02","close":11.9542},{"date":"2023-10-03","close":11.7632},{"date":"2023-10-04","close":11.9188},{"date":"2023-10-05","close":11.8905},{"date":"2023-10-06","close":12.0461},{"date":"2023-10-09","close":12.1098},{"date":"2023-10-10","close":12.1452},{"date":"2023-10-11","close":12.2159},{"date":"2023-10-12","close":12.2017},{"date":"2023-10-13","close":12.1169},{"date":"2023-10-16","close":12.23},{"date":"2023-10-17","close":12.2159},{"date":"2023-10-18","close":12.0815},{"date":"2023-10-19","close":11.9895},{"date":"2023-10-20","close":11.8198},{"date":"2023-10-23","close":11.8677},{"date":"2023-10-24","close":11.932},{"date":"2023-10-25","close":11.7891},{"date":"2023-10-26","close":11.6462},{"date":"2023-10-27","close":11.7105},{"date":"2023-10-30","close":11.8176},{"date":"2023-10-31","close":11.8677},{"date":"2023-11-01","close":11.982},{"date":"2023-11-02","close":12.0677},{"date":"2023-11-03","close":12.1177},{"date":"2023-11-06","close":12.1249},{"date":"2023-11-07","close":12.1463},{"date":"2023-11-08","close":12.1463},{"date":"2023-11-09","close":12.1535},{"date":"2023-11-10","close":12.1606},{"date":"2023-11-13","close":12.1749},{"date":"2023-11-14","close":12.182},{"date":"2023-11-15","close":12.182},{"date":"2023-11-16","close":12.2035},{"date":"2023-11-17","close":12.2106},{"date":"2023-11-20","close":12.2618},{"date":"2023-11-21","close":12.2402},{"date":"2023-11-22","close":12.2618},{"date":"2023-11-24","close":12.2907},{"date":"2023-11-27","close":12.2979},{"date":"2023-11-28","close":12.2979},{"date":"2023-11-29","close":12.3051},{"date":"2023-11-30","close":12.2979},{"date":"2023-12-01","close":12.3123},{"date":"2023-12-04","close":12.2762},{"date":"2023-12-05","close":12.2907},{"date":"2023-12-06","close":12.2762},{"date":"2023-12-07","close":12.3556},{"date":"2023-12-08","close":12.3916},{"date":"2023-12-11","close":12.4061},{"date":"2023-12-12","close":12.4133},{"date":"2023-12-13","close":12.4205},{"date":"2023-12-14","close":12.4421},{"date":"2023-12-15","close":12.5287},{"date":"2023-12-18","close":12.5575},{"date":"2023-12-19","close":12.572},{"date":"2023-12-20","close":12.4998},{"date":"2023-12-21","close":12.5575},{"date":"2023-12-22","close":12.572},{"date":"2023-12-26","close":12.6152},{"date":"2023-12-27","close":12.6297},{"date":"2023-12-28","close":12.6486},{"date":"2023-12-29","close":12.6268},{"date":"2024-01-02","close":12.5467},{"date":"2024-01-03","close":12.4738},{"date":"2024-01-04","close":12.4447},{"date":"2024-01-05","close":12.4738},{"date":"2024-01-08","close":12.6486},{"date":"2024-01-09","close":12.6632},{"date":"2024-01-10","close":12.685},{"date":"2024-01-11","close":12.7141},{"date":"2024-01-12","close":12.736},{"date":"2024-01-16","close":12.7433},{"date":"2024-01-17","close":12.736},{"date":"2024-01-18","close":12.7797},{"date":"2024-01-19","close":12.9617},{"date":"2024-01-22","close":12.9757},{"date":"2024-01-23","close":12.9978},{"date":"2024-01-24","close":13.0272},{"date":"2024-01-25","close":13.0198},{"date":"2024-01-26","close":13.0198},{"date":"2024-01-29","close":13.0493},{"date":"2024-01-30","close":13.0345},{"date":"2024-01-31","close":12.961},{"date":"2024-02-01","close":13.0345},{"date":"2024-02-02","close":13.0934},{"date":"2024-02-05","close":13.1007},{"date":"2024-02-06","close":13.1081},{"date":"2024-02-07","close":13.1228},{"date":"2024-02-08","close":13.1375},{"date":"2024-02-09","close":13.1375},{"date":"2024-02-12","close":13.1449},{"date":"2024-02-13","close":13.1449},{"date":"2024-02-14","close":13.1596},{"date":"2024-02-15","close":13.1596},{"date":"2024-02-16","close":13.0934},{"date":"2024-02-20","close":13.0317},{"date":"2024-02-21","close":13.0094},{"date":"2024-02-22","close":13.21},{"date":"2024-02-23","close":13.2175},{"date":"2024-02-26","close":13.2249},{"date":"2024-02-27","close":13.2472},{"date":"2024-02-28","close":13.2249},{"date":"2024-02-29","close":13.2695},{"date":"2024-03-01","close":13.3141},{"date":"2024-03-04","close":13.3141},{"date":"2024-03-05","close":13.2546},{"date":"2024-03-06","close":13.2918},{"date":"2024-03-07","close":13.3215},{"date":"2024-03-08","close":13.3141},{"date":"2024-03-11","close":13.2992},{"date":"2024-03-12","close":13.3586},{"date":"2024-03-13","close":13.3661},{"date":"2024-03-14","close":13.3735},{"date":"2024-03-15","close":13.2398},{"date":"2024-03-18","close":13.3058},{"date":"2024-03-19","close":13.3283},{"date":"2024-03-20","close":13.3884},{"date":"2024-03-21","close":13.4259},{"date":"2024-03-22","close":13.4409},{"date":"2024-03-25","close":13.4334},{"date":"2024-03-26","close":13.4109},{"date":"2024-03-27","close":13.4559},{"date":"2024-03-28","close":13.4409},{"date":"2024-04-01","close":13.4634},{"date":"2024-04-02","close":13.4484},{"date":"2024-04-03","close":13.4484},{"date":"2024-04-04","close":13.3658},{"date":"2024-04-05","close":13.4521},{"date":"2024-04-08","close":13.4559},{"date":"2024-04-09","close":13.4934},{"date":"2024-04-10","close":13.4709},{"date":"2024-04-11","close":13.5384},{"date":"2024-04-12","close":13.4784},{"date":"2024-04-15","close":13.3808},{"date":"2024-04-16","close":13.3808},{"date":"2024-04-17","close":13.2833},{"date":"2024-04-18","close":13.2007},{"date":"2024-04-19","close":12.9681},{"date":"2024-04-22","close":13.053},{"date":"2024-04-23","close":13.1667},{"date":"2024-04-24","close":13.1818},{"date":"2024-04-25","close":13.1515},{"date":"2024-04-26","close":13.2501},{"date":"2024-04-29","close":13.2576},{"date":"2024-04-30","close":13.197},{"date":"2024-05-01","close":13.1818},{"date":"2024-05-02","close":13.2425},{"date":"2024-05-03","close":13.3183},{"date":"2024-05-06","close":13.3486},{"date":"2024-05-07","close":13.3486},{"date":"2024-05-08","close":13.3562},{"date":"2024-05-09","close":13.3676},{"date":"2024-05-10","close":13.3789},{"date":"2024-05-13","close":13.3789},{"date":"2024-05-14","close":13.3865},{"date":"2024-05-15","close":13.3789},{"date":"2024-05-16","close":13.3486},{"date":"2024-05-17","close":13.3638},{"date":"2024-05-20","close":13.3967},{"date":"2024-05-21","close":13.4043},{"date":"2024-05-22","close":13.412},{"date":"2024-05-23","close":13.389},{"date":"2024-05-24","close":13.4502},{"date":"2024-05-28","close":13.4655},{"date":"2024-05-29","close":13.4426},{"date":"2024-05-30","close":13.3737},{"date":"2024-05-31","close":13.3967},{"date":"2024-06-03","close":13.4196},{"date":"2024-06-04","close":13.4502},{"date":"2024-06-05","close":13.5267},{"date":"2024-06-06","close":13.5573},{"date":"2024-06-07","close":13.565},{"date":"2024-06-10","close":13.565},{"date":"2024-06-11","close":13.5956},{"date":"2024-06-12","close":13.6185},{"date":"2024-06-13","close":13.6185},{"date":"2024-06-14","close":13.6185},{"date":"2024-06-17","close":13.6262},{"date":"2024-06-18","close":13.6415},{"date":"2024-06-20","close":13.6339},{"date":"2024-06-21","close":13.5956},{"date":"2024-06-24","close":13.5408},{"date":"2024-06-25","close":13.6257},{"date":"2024-06-26","close":13.6489},{"date":"2024-06-27","close":13.6798},{"date":"2024-06-28","close":13.6489},{"date":"2024-07-01","close":13.7184},{"date":"2024-07-02","close":13.757},{"date":"2024-07-03","close":13.8034},{"date":"2024-07-05","close":13.8266},{"date":"2024-07-08","close":13.8497},{"date":"2024-07-09","close":13.8497},{"date":"2024-07-10","close":13.8652},{"date":"2024-07-11","close":13.842},{"date":"2024-07-12","close":13.8652},{"date":"2024-07-15","close":13.8884},{"date":"2024-07-16","close":13.8806},{"date":"2024-07-17","close":13.8188},{"date":"2024-07-18","close":13.8111},{"date":"2024-07-19","close":13.7261},{"date":"2024-07-22","close":13.8408},{"date":"2024-07-23","close":13.8174},{"date":"2024-07-24","close":13.5209},{"date":"2024-07-25","close":13.4117},{"date":"2024-07-26","close":13.5209},{"date":"2024-07-29","close":13.56},{"date":"2024-07-30","close":13.4117},{"date":"2024-07-31","close":13.7082},{"date":"2024-08-01","close":13.4585},{"date":"2024-08-02","close":13.1933},{"date":"2024-08-05","close":12.811},{"date":"2024-08-06","close":12.9436},{"date":"2024-08-07","close":12.811},{"date":"2024-08-08","close":13.1777},{"date":"2024-08-09","close":13.2557},{"date":"2024-08-12","close":13.2869},{"date":"2024-08-13","close":13.6146},{"date":"2024-08-14","close":13.6224},{"date":"2024-08-15","close":13.9579},{"date":"2024-08-16","close":13.9813},{"date":"2024-08-19","close":14.0672},{"date":"2024-08-20","close":14.0435},{"date":"2024-08-21","close":14.0672},{"date":"2024-08-22","close":13.9726},{"date":"2024-08-23","close":14.0672},{"date":"2024-08-26","close":14.0199},{"date":"2024-08-27","close":14.0356},{"date":"2024-08-28","close":13.9647},{"date":"2024-08-29","close":13.9962},{"date":"2024-08-30","close":14.0987},{"date":"2024-09-03","close":13.8465},{"date":"2024-09-04","close":13.8386},{"date":"2024-09-05","close":13.8623},{"date":"2024-09-06","close":13.5392},{"date":"2024-09-09","close":13.7283},{"date":"2024-09-10","close":13.8229},{"date":"2024-09-11","close":14.0514},{"date":"2024-09-12","close":14.1302},{"date":"2024-09-13","close":14.1933},{"date":"2024-09-16","close":14.1775},{"date":"2024-09-17","close":14.1854},{"date":"2024-09-18","close":14.1933},{"date":"2024-09-19","close":14.2799},{"date":"2024-09-20","close":14.2484},{"date":"2024-09-23","close":14.2811},{"date":"2024-09-24","close":14.3049},{"date":"2024-09-25","close":14.3129},{"date":"2024-09-26","close":14.3527},{"date":"2024-09-27","close":14.3368},{"date":"2024-09-30","close":14.3607},{"date":"2024-10-01","close":14.2731},{"date":"2024-10-02","close":14.3049},{"date":"2024-10-03","close":14.297},{"date":"2024-10-04","close":14.3925},{"date":"2024-10-07","close":14.3288},{"date":"2024-10-08","close":14.4164},{"date":"2024-10-09","close":14.4482},{"date":"2024-10-10","close":14.4721},{"date":"2024-10-11","close":14.496},{"date":"2024-10-14","close":14.5119},{"date":"2024-10-15","close":14.5039},{"date":"2024-10-16","close":14.5119},{"date":"2024-10-17","close":14.496},{"date":"2024-10-18","close":14.5915},{"date":"2024-10-21","close":14.5939},{"date":"2024-10-22","close":14.602},{"date":"2024-10-23","close":14.4894},{"date":"2024-10-24","close":14.5698},{"date":"2024-10-25","close":14.5939},{"date":"2024-10-28","close":14.61},{"date":"2024-10-29","close":14.6824},{"date":"2024-10-30","close":14.6422},{"date":"2024-10-31","close":14.4492},{"date":"2024-11-01","close":14.5216},{"date":"2024-11-04","close":14.5216},{"date":"2024-11-05","close":14.6422},{"date":"2024-11-06","close":14.8512},{"date":"2024-11-07","close":14.8914},{"date":"2024-11-08","close":14.9075},{"date":"2024-11-11","close":14.9075},{"date":"2024-11-12","close":14.9156},{"date":"2024-11-13","close":14.9156},{"date":"2024-11-14","close":14.8834},{"date":"2024-11-15","close":14.5376},{"date":"2024-11-18","close":14.6107},{"date":"2024-11-19","close":14.6432},{"date":"2024-11-20","close":14.627},{"date":"2024-11-21","close":14.6757},{"date":"2024-11-22","close":14.7001},{"date":"2024-11-25","close":14.7326},{"date":"2024-11-26","close":14.7569},{"date":"2024-11-27","close":14.7569},{"date":"2024-11-29","close":14.7975},{"date":"2024-12-02","close":14.8219},{"date":"2024-12-03","close":14.8463},{"date":"2024-12-04","close":14.8706},{"date":"2024-12-05","close":14.8787},{"date":"2024-12-06","close":14.895},{"date":"2024-12-09","close":14.895},{"date":"2024-12-10","close":14.8869},{"date":"2024-12-11","close":14.9031},{"date":"2024-12-12","close":14.9112},{"date":"2024-12-13","close":14.9112},{"date":"2024-12-16","close":14.9275},{"date":"2024-12-17","close":14.9194},{"date":"2024-12-18","close":14.9112},{"date":"2024-12-19","close":14.8381},{"date":"2024-12-20","close":15.0655},{"date":"2024-12-23","close":15.163},{"date":"2024-12-24","close":15.2523},{"date":"2024-12-26","close":15.2686},{"date":"2024-12-27","close":15.2036},{"date":"2024-12-30","close":15.1283},{"date":"2024-12-31","close":15.0704},{"date":"2025-01-02","close":15.0456},{"date":"2025-01-03","close":15.2111},{"date":"2025-01-06","close":15.2855},{"date":"2025-01-07","close":15.178},{"date":"2025-01-08","close":15.2028},{"date":"2025-01-10","close":15.0622},{"date":"2025-01-13","close":15.0374},{"date":"2025-01-14","close":15.0291},{"date":"2025-01-15","close":15.3103},{"date":"2025-01-16","close":15.2855},{"date":"2025-01-17","close":15.3682},{"date":"2025-01-21","close":15.425},{"date":"2025-01-22","close":15.5002},{"date":"2025-01-23","close":15.5169},{"date":"2025-01-24","close":15.4919},{"date":"2025-01-27","close":15.2663},{"date":"2025-01-28","close":15.4167},{"date":"2025-01-29","close":15.3833},{"date":"2025-01-30","close":15.4334},{"date":"2025-01-31","close":15.4334},{"date":"2025-02-03","close":15.3749},{"date":"2025-02-04","close":15.4919},{"date":"2025-02-05","close":15.5253},{"date":"2025-02-06","close":15.5754},{"date":"2025-02-07","close":15.5169},{"date":"2025-02-10","close":15.6005},{"date":"2025-02-11","close":15.6089},{"date":"2025-02-12","close":15.6172},{"date":"2025-02-13","close":15.6674},{"date":"2025-02-14","close":15.7008},{"date":"2025-02-18","close":15.7091},{"date":"2025-02-19","close":15.7175},{"date":"2025-02-20","close":15.7509},{"date":"2025-02-21","close":15.4835},{"date":"2025-02-24","close":15.3697},{"date":"2025-02-25","close":15.2264},{"date":"2025-02-26","close":15.2685},{"date":"2025-02-27","close":14.8891},{"date":"2025-02-28","close":15.1252},{"date":"2025-03-03","close":14.8133},{"date":"2025-03-04","close":14.7627},{"date":"2025-03-05","close":14.9482},{"date":"2025-03-06","close":14.5519},{"date":"2025-03-07","close":14.6699},{"date":"2025-03-10","close":14.1135},{"date":"2025-03-11","close":14.0629},{"date":"2025-03-12","close":14.2315},{"date":"2025-03-13","close":13.9702},{"date":"2025-03-14","close":14.3074},{"date":"2025-03-17","close":14.4001},{"date":"2025-03-18","close":14.1556},{"date":"2025-03-19","close":14.3327},{"date":"2025-03-20","close":14.2905},{"date":"2025-03-21","close":14.299},{"date":"2025-03-24","close":14.4182},{"date":"2025-03-25","close":14.4523},{"date":"2025-03-26","close":14.3586},{"date":"2025-03-27","close":14.3416},{"date":"2025-03-28","close":14.1542},{"date":"2025-03-31","close":14.1627},{"date":"2025-04-01","close":14.2394},{"date":"2025-04-02","close":14.299},{"date":"2025-04-03","close":13.7539},{"date":"2025-04-04","close":12.9534},{"date":"2025-04-07","close":12.9875},{"date":"2025-04-08","close":12.749},{"date":"2025-04-09","close":14.1201},{"date":"2025-04-10","close":13.6262},{"date":"2025-04-11","close":13.8817},{"date":"2025-04-14","close":14.0094},{"date":"2025-04-15","close":14.035},{"date":"2025-04-16","close":13.6177},{"date":"2025-04-17","close":13.6347},{"date":"2025-04-21","close":13.454},{"date":"2025-04-22","close":13.6519},{"date":"2025-04-23","close":13.8067},{"date":"2025-04-24","close":13.9186},{"date":"2025-04-25","close":13.9702},{"date":"2025-04-28","close":13.9874},{"date":"2025-04-29","close":14.0218},{"date":"2025-04-30","close":14.0218},{"date":"2025-05-01","close":14.0476},{"date":"2025-05-02","close":14.082},{"date":"2025-05-05","close":14.082},{"date":"2025-05-06","close":14.0906},{"date":"2025-05-07","close":14.0992},{"date":"2025-05-08","close":14.0992},{"date":"2025-05-09","close":14.1164},{"date":"2025-05-12","close":14.125},{"date":"2025-05-13","close":14.125},{"date":"2025-05-14","close":14.1164},{"date":"2025-05-15","close":14.1336},{"date":"2025-05-16","close":14.168},{"date":"2025-05-19","close":14.1724},{"date":"2025-05-20","close":14.155},{"date":"2025-05-21","close":14.0507},{"date":"2025-05-22","close":14.0768},{"date":"2025-05-23","close":13.9986},{"date":"2025-05-27","close":14.2158},{"date":"2025-05-28","close":14.1898},{"date":"2025-05-29","close":14.2158},{"date":"2025-05-30","close":14.2245},{"date":"2025-06-02","close":14.2853},{"date":"2025-06-03","close":14.3375},{"date":"2025-06-04","close":14.3636},{"date":"2025-06-05","close":14.3201},{"date":"2025-06-06","close":14.3983},{"date":"2025-06-09","close":14.4244},{"date":"2025-06-10","close":14.4418},{"date":"2025-06-11","close":14.4331},{"date":"2025-06-12","close":14.4504},{"date":"2025-06-13","close":14.4157},{"date":"2025-06-16","close":14.4765},{"date":"2025-06-17","close":14.4591},{"date":"2025-06-18","close":14.4591},{"date":"2025-06-20","close":14.407},{"date":"2025-06-23","close":14.5},{"date":"2025-06-24","close":14.579},{"date":"2025-06-25","close":14.6054},{"date":"2025-06-26","close":14.6317},{"date":"2025-06-27","close":14.658},{"date":"2025-06-30","close":14.6756},{"date":"2025-07-01","close":14.6668},{"date":"2025-07-02","close":14.6756},{"date":"2025-07-03","close":14.7019},{"date":"2025-07-07","close":14.7019},{"date":"2025-07-08","close":14.7195},{"date":"2025-07-09","close":14.7195},{"date":"2025-07-10","close":14.7195},{"date":"2025-07-11","close":14.7282},{"date":"2025-07-14","close":14.737},{"date":"2025-07-15","close":14.7458},{"date":"2025-07-16","close":14.7458},{"date":"2025-07-17","close":14.737},{"date":"2025-07-18","close":14.7195},{"date":"2025-07-21","close":14.7682},{"date":"2025-07-22","close":14.7505},{"date":"2025-07-23","close":14.786},{"date":"2025-07-24","close":14.8125},{"date":"2025-07-25","close":14.848},{"date":"2025-07-28","close":14.8657},{"date":"2025-07-29","close":14.7203},{"date":"2025-07-30","close":14.7291},{"date":"2025-07-31","close":14.7027},{"date":"2025-08-01","close":14.5535},{"date":"2025-08-04","close":14.7203},{"date":"2025-08-05","close":14.6852},{"date":"2025-08-06","close":14.773},{"date":"2025-08-07","close":14.7817},{"date":"2025-08-08","close":14.8256},{"date":"2025-08-11","close":14.8344},{"date":"2025-08-12","close":14.852},{"date":"2025-08-13","close":14.8607},{"date":"2025-08-14","close":14.8607},{"date":"2025-08-15","close":14.7817},{"date":"2025-08-18","close":14.7973},{"date":"2025-08-19","close":14.6909},{"date":"2025-08-20","close":14.6466},{"date":"2025-08-21","close":14.5934},{"date":"2025-08-22","close":14.7618},{"date":"2025-08-25","close":14.7441},{"date":"2025-08-26","close":14.7707},{"date":"2025-08-27","close":14.7973},{"date":"2025-08-28","close":14.8593},{"date":"2025-08-29","close":14.753},{"date":"2025-09-02","close":14.6909},{"date":"2025-09-03","close":14.7707},{"date":"2025-09-04","close":14.8682},{"date":"2025-09-05","close":14.8859},{"date":"2025-09-08","close":14.948},{"date":"2025-09-09","close":14.9657},{"date":"2025-09-10","close":14.9657},{"date":"2025-09-11","close":15.0278},{"date":"2025-09-12","close":15.0455},{"date":"2025-09-15","close":15.0544},{"date":"2025-09-16","close":15.081},{"date":"2025-09-17","close":15.0899},{"date":"2025-09-18","close":15.081},{"date":"2025-09-19","close":15.1608},{"date":"2025-09-22","close":15.1789},{"date":"2025-09-23","close":15.1341},{"date":"2025-09-24","close":15.1162},{"date":"2025-09-25","close":15.0983},{"date":"2025-09-26","close":15.152},{"date":"2025-09-29","close":15.2147},{"date":"2025-09-30","close":15.2326},{"date":"2025-10-01","close":15.2684},{"date":"2025-10-02","close":15.2863},{"date":"2025-10-03","close":15.2863},{"date":"2025-10-06","close":15.3311},{"date":"2025-10-07","close":15.3132},{"date":"2025-10-08","close":15.3669},{"date":"2025-10-09","close":15.358},{"date":"2025-10-10","close":15.1162},{"date":"2025-10-13","close":15.3401},{"date":"2025-10-14","close":15.3132},{"date":"2025-10-15","close":15.3669},{"date":"2025-10-16","close":15.4028},{"date":"2025-10-17","close":15.4744},{"date":"2025-10-20","close":15.6115},{"date":"2025-10-21","close":15.6205},{"date":"2025-10-22","close":15.5663},{"date":"2025-10-23","close":15.6386},{"date":"2025-10-24","close":15.6929},{"date":"2025-10-27","close":15.7562},{"date":"2025-10-28","close":15.7743},{"date":"2025-10-29","close":15.7743},{"date":"2025-10-30","close":15.7562},{"date":"2025-10-31","close":15.7653},{"date":"2025-11-03","close":15.7924},{"date":"2025-11-04","close":15.7381},{"date":"2025-11-05","close":15.7833},{"date":"2025-11-06","close":15.6929},{"date":"2025-11-07","close":15.7019},{"date":"2025-11-10","close":15.8286},{"date":"2025-11-11","close":15.8286},{"date":"2025-11-12","close":15.8286},{"date":"2025-11-13","close":15.7381},{"date":"2025-11-14","close":15.7653},{"date":"2025-11-17","close":15.7291},{"date":"2025-11-18","close":15.6658},{"date":"2025-11-19","close":15.7472},{"date":"2025-11-20","close":15.503},{"date":"2025-11-21","close":15.6567},{"date":"2025-11-24","close":15.8311},{"date":"2025-11-25","close":15.8768},{"date":"2025-11-26","close":15.9133},{"date":"2025-11-28","close":15.959},{"date":"2025-12-01","close":15.959},{"date":"2025-12-02","close":15.9864},{"date":"2025-12-03","close":15.9955},{"date":"2025-12-04","close":16.0047},{"date":"2025-12-05","close":16.0229},{"date":"2025-12-08","close":16.0321},{"date":"2025-12-09","close":16.0229},{"date":"2025-12-10","close":16.0321},{"date":"2025-12-11","close":16.0503},{"date":"2025-12-12","close":16.0412},{"date":"2025-12-15","close":16.0412},{"date":"2025-12-16","close":16.0503},{"date":"2025-12-17","close":16.0503},{"date":"2025-12-18","close":16.0595},{"date":"2025-12-19","close":16.2239},{"date":"2025-12-22","close":16.2951},{"date":"2025-12-23","close":16.3504},{"date":"2025-12-24","close":16.3597},{"date":"2025-12-26","close":16.3781},{"date":"2025-12-29","close":16.3689},{"date":"2025-12-30","close":16.3597},{"date":"2025-12-31","close":16.3043},{"date":"2026-01-02","close":16.3135},{"date":"2026-01-05","close":16.3873},{"date":"2026-01-06","close":16.4519},{"date":"2026-01-07","close":16.4519},{"date":"2026-01-08","close":16.4243},{"date":"2026-01-09","close":16.5073},{"date":"2026-01-12","close":16.5165},{"date":"2026-01-13","close":16.5073},{"date":"2026-01-14","close":16.5073},{"date":"2026-01-15","close":16.5073},{"date":"2026-01-16","close":16.4981},{"date":"2026-01-20","close":16.2938},{"date":"2026-01-21","close":16.4522},{"date":"2026-01-22","close":16.5175},{"date":"2026-01-23","close":16.5641},{"date":"2026-01-26","close":16.6014},{"date":"2026-01-27","close":16.6387},{"date":"2026-01-28","close":16.6666},{"date":"2026-01-29","close":16.6387},{"date":"2026-01-30","close":16.5827},{"date":"2026-02-02","close":16.6666},{"date":"2026-02-03","close":16.5175},{"date":"2026-02-04","close":16.3217},{"date":"2026-02-05","close":16.154},{"date":"2026-02-06","close":16.4709},{"date":"2026-02-09","close":16.5734},{"date":"2026-02-10","close":16.5361},{"date":"2026-02-11","close":16.6014},{"date":"2026-02-12","close":16.3217},{"date":"2026-02-13","close":16.359},{"date":"2026-02-17","close":16.3404},{"date":"2026-02-18","close":16.4522},{"date":"2026-02-19","close":16.3963},{"date":"2026-02-20","close":16.5268},{"date":"2026-02-23","close":16.4123},{"date":"2026-02-24","close":16.5253},{"date":"2026-02-25","close":16.6477},{"date":"2026-02-26","close":16.5723},{"date":"2026-02-27","close":16.5629},{"date":"2026-03-02","close":16.5912},{"date":"2026-03-03","close":16.4782},{"date":"2026-03-04","close":16.6288},{"date":"2026-03-05","close":16.61},{"date":"2026-03-06","close":16.4311},{"date":"2026-03-09","close":16.61},{"date":"2026-03-10","close":16.6288},{"date":"2026-03-11","close":16.6665},{"date":"2026-03-12","close":16.4782},{"date":"2026-03-13","close":16.4311},{"date":"2026-03-16","close":16.6288},{"date":"2026-03-17","close":16.7136},{"date":"2026-03-18","close":16.5158},{"date":"2026-03-19","close":16.4688},{"date":"2026-03-20","close":16.1957},{"date":"2026-03-23","close":16.3572},{"date":"2026-03-24","close":16.3001},{"date":"2026-03-25","close":16.3667},{"date":"2026-03-26","close":16.1384},{"date":"2026-03-27","close":15.9482},{"date":"2026-03-30","close":15.8817},{"date":"2026-03-31","close":16.3096},{"date":"2026-04-01","close":16.4047},{"date":"2026-04-02","close":16.4428},{"date":"2026-04-06","close":16.5093},{"date":"2026-04-07","close":16.4998},{"date":"2026-04-08","close":16.69},{"date":"2026-04-09","close":16.7281},{"date":"2026-04-10","close":16.7376},{"date":"2026-04-13","close":16.7566},{"date":"2026-04-14","close":16.7661},{"date":"2026-04-15","close":16.7756},{"date":"2026-04-16","close":16.7946},{"date":"2026-04-17","close":17.0229},{"date":"2026-04-20","close":16.9933},{"date":"2026-04-21","close":16.9549},{"date":"2026-04-22","close":17.0894},{"date":"2026-04-23","close":17.0509},{"date":"2026-04-24","close":17.1854},{"date":"2026-04-27","close":17.195},{"date":"2026-04-28","close":17.147},{"date":"2026-04-29","close":17.195},{"date":"2026-04-30","close":17.2719},{"date":"2026-05-01","close":17.3199},{"date":"2026-05-04","close":17.3103},{"date":"2026-05-05","close":17.3487},{"date":"2026-05-06","close":17.3872},{"date":"2026-05-07","close":17.3872},{"date":"2026-05-08","close":17.416},{"date":"2026-05-11","close":17.4064},{"date":"2026-05-12","close":17.3968},{"date":"2026-05-13","close":17.416},{"date":"2026-05-14","close":17.416},{"date":"2026-05-15","close":17.1854},{"date":"2026-05-18","close":17.184},{"date":"2026-05-19","close":17.1258},{"date":"2026-05-20","close":17.2713},{"date":"2026-05-21","close":17.3101},{"date":"2026-05-22","close":17.3489},{"date":"2026-05-26","close":17.4557},{"date":"2026-05-27","close":17.4751},{"date":"2026-05-28","close":17.5139},{"date":"2026-05-29","close":17.543},{"date":"2026-06-01","close":17.5818},{"date":"2026-06-02","close":17.6012},{"date":"2026-06-03","close":17.5915},{"date":"2026-06-04","close":17.5915},{"date":"2026-06-05","close":17.2713},{"date":"2026-06-08","close":17.4557},{"date":"2026-06-09","close":17.3198},{"date":"2026-06-10","close":17.1161},{"date":"2026-06-11","close":17.4557},{"date":"2026-06-12","close":17.5527},{"date":"2026-06-15","close":17.6691},{"date":"2026-06-16","close":17.6594},{"date":"2026-06-17","close":17.543},{"date":"2026-06-18","close":17.9699},{"date":"2026-06-22","close":17.9461},{"date":"2026-06-23","close":17.5932},{"date":"2026-06-24","close":17.554},{"date":"2026-06-25","close":17.652},{"date":"2026-06-26","close":17.505},{"date":"2026-06-29","close":17.8774},{"date":"2026-06-30","close":18.0637},{"date":"2026-07-01","close":17.9412},{"date":"2026-07-02","close":17.7304},{"date":"2026-07-06","close":17.9755},{"date":"2026-07-07","close":17.7108},{"date":"2026-07-08","close":17.7696},{"date":"2026-07-09","close":18.0245},{"date":"2026-07-10","close":18.0931},{"date":"2026-07-13","close":17.7892},{"date":"2026-07-14","close":18.0049},{"date":"2026-07-15","close":17.9363},{"date":"2026-07-16","close":17.6716},{"date":"2026-07-17","close":17.456},{"date":"2026-07-20","close":17.4829},{"date":"2026-07-21","close":17.6413},{"date":"2026-07-22","close":17.6215},{"date":"2026-07-23","close":17.4631},{"date":"2026-07-24","close":17.3839},{"date":"2026-07-27","close":17.374},{"date":"2026-07-28","close":17.3047},{"date":"2026-07-29","close":17.0474},{"date":"2026-07-30","close":17.4433},{"date":"2026-07-31","close":17.5572},{"date":"2026-08-03","close":17.7304},{"date":"2026-08-04","close":17.8987},{"date":"2026-08-05","close":17.8987},{"date":"2026-08-06","close":17.8987},{"date":"2026-08-07","close":17.9581},{"date":"2026-08-10","close":17.968},{"date":"2026-08-11","close":17.9779},{"date":"2026-08-12","close":17.9977},{"date":"2026-08-13","close":18.0076},{"date":"2026-08-14","close":18.0274},{"date":"2026-08-17","close":18.0175},{"date":"2026-08-18","close":18.0175},{"date":"2026-08-19","close":18.0274},{"date":"2026-08-20","close":18.0472},{"date":"2026-08-21","close":18.1363},{"date":"2026-08-24","close":18.06},{"date":"2026-08-25","close":18.13},{"date":"2026-08-26","close":18.15},{"date":"2026-08-27","close":18.28},{"date":"2026-08-28","close":18.26},{"date":"2026-08-31","close":18.28},{"date":"2026-09-01","close":18.17},{"date":"2026-09-02","close":18.21},{"date":"2026-09-03","close":18.33},{"date":"2026-09-04","close":18.36},{"date":"2026-09-08","close":18.37},{"date":"2026-09-09","close":18.34},{"date":"2026-09-10","close":18.24},{"date":"2026-09-11","close":18.37},{"date":"2026-09-14","close":18.32},{"date":"2026-09-15","close":18.25},{"date":"2026-09-16","close":18.3},{"date":"2026-09-17","close":18.52},{"date":"2026-09-18","close":18.55},{"date":"2026-09-21","close":18.53},{"date":"2026-09-22","close":18.55},{"date":"2026-09-23","close":18.51},{"date":"2026-09-24","close":18.53},{"date":"2026-09-25","close":18.55},{"date":"2026-09-28","close":18.52},{"date":"2026-09-29","close":18.55},{"date":"2026-09-30","close":18.55},{"date":"2026-10-01","close":18.57},{"date":"2026-10-02","close":18.63},{"date":"2026-10-05","close":18.66},{"date":"2026-10-06","close":18.68},{"date":"2026-10-07","close":18.68},{"date":"2026-10-08","close":18.66},{"date":"2026-10-09","close":18.69},{"date":"2026-10-12","close":18.68},{"date":"2026-10-13","close":18.69},{"date":"2026-10-14","close":18.66},{"date":"2026-10-15","close":18.74},{"date":"2026-10-16","close":18.32},{"date":"2026-10-19","close":18.29},{"date":"2026-10-20","close":18.28},{"date":"2026-10-21","close":18.38},{"date":"2026-10-22","close":18.065},{"date":"2026-10-23","close":18.09}],"chart_data":[{"date":"2024-10-24","open":14.55,"high":14.58,"low":14.51,"close":14.57,"volume":3297673,"rsi_14":52.22,"sma_20":18.12,"sma_60":17.77,"sma_120":17.73},{"date":"2024-10-25","open":14.61,"high":14.67,"low":14.59,"close":14.59,"volume":4526506,"rsi_14":58.82,"sma_20":18.12,"sma_60":17.79,"sma_120":17.73},{"date":"2024-10-28","open":14.65,"high":14.65,"low":14.61,"close":14.61,"volume":4254974,"rsi_14":53.95,"sma_20":18.13,"sma_60":17.81,"sma_120":17.73},{"date":"2024-10-29","open":14.63,"high":14.69,"low":14.59,"close":14.68,"volume":3033034,"rsi_14":56.79,"sma_20":18.15,"sma_60":17.84,"sma_120":17.74},{"date":"2024-10-30","open":14.67,"high":14.68,"low":14.63,"close":14.64,"volume":3205250,"rsi_14":51.81,"sma_20":18.16,"sma_60":17.87,"sma_120":17.74},{"date":"2024-10-31","open":14.6,"high":14.6,"low":14.44,"close":14.45,"volume":5315569,"rsi_14":38.46,"sma_20":18.16,"sma_60":17.89,"sma_120":17.75},{"date":"2024-11-01","open":14.49,"high":14.58,"low":14.47,"close":14.52,"volume":3479132,"rsi_14":42.34,"sma_20":18.16,"sma_60":17.91,"sma_120":17.75},{"date":"2024-11-04","open":14.52,"high":14.57,"low":14.47,"close":14.52,"volume":3874985,"rsi_14":42.73,"sma_20":18.16,"sma_60":17.93,"sma_120":17.75},{"date":"2024-11-05","open":14.55,"high":14.65,"low":14.54,"close":14.64,"volume":3613021,"rsi_14":49.19,"sma_20":18.16,"sma_60":17.95,"sma_120":17.76},{"date":"2024-11-06","open":14.77,"high":14.85,"low":14.77,"close":14.85,"volume":5368047,"rsi_14":58.78,"sma_20":18.18,"sma_60":17.97,"sma_120":17.77},{"date":"2024-11-07","open":14.88,"high":14.89,"low":14.86,"close":14.89,"volume":2963302,"rsi_14":56.74,"sma_20":18.2,"sma_60":17.98,"sma_120":17.77},{"date":"2024-11-08","open":14.9,"high":14.91,"low":14.89,"close":14.91,"volume":2659728,"rsi_14":65.6,"sma_20":18.21,"sma_60":17.99,"sma_120":17.78},{"date":"2024-11-11","open":14.91,"high":14.92,"low":14.9,"close":14.91,"volume":2928603,"rsi_14":65.32,"sma_20":18.23,"sma_60":18.0,"sma_120":17.79},{"date":"2024-11-12","open":14.92,"high":14.92,"low":14.9,"close":14.92,"volume":2780448,"rsi_14":73.87,"sma_20":18.25,"sma_60":18.02,"sma_120":17.8},{"date":"2024-11-13","open":14.92,"high":14.92,"low":14.91,"close":14.92,"volume":3247614,"rsi_14":71.29,"sma_20":18.26,"sma_60":18.03,"sma_120":17.81},{"date":"2024-11-14","open":14.92,"high":14.92,"low":14.88,"close":14.88,"volume":3383734,"rsi_14":67.65,"sma_20":18.28,"sma_60":18.04,"sma_120":17.82},{"date":"2024-11-15","open":14.74,"high":14.75,"low":14.51,"close":14.54,"volume":8358413,"rsi_14":46.85,"sma_20":18.27,"sma_60":18.05,"sma_120":17.82},{"date":"2024-11-18","open":14.6,"high":14.63,"low":14.55,"close":14.61,"volume":4892726,"rsi_14":40.56,"sma_20":18.26,"sma_60":18.05,"sma_120":17.82},{"date":"2024-11-19","open":14.57,"high":14.65,"low":14.55,"close":14.64,"volume":4224373,"rsi_14":43.66,"sma_20":18.25,"sma_60":18.05,"sma_120":17.83},{"date":"2024-11-20","open":14.65,"high":14.65,"low":14.55,"close":14.63,"volume":4473952,"rsi_14":51.67,"sma_20":18.25,"sma_60":18.06,"sma_120":17.83},{"date":"2024-11-21","open":14.66,"high":14.69,"low":14.57,"close":14.68,"volume":3351365,"rsi_14":50.43,"sma_20":18.25,"sma_60":18.06,"sma_120":17.84},{"date":"2024-11-22","open":14.68,"high":14.71,"low":14.66,"close":14.7,"volume":4814892,"rsi_14":51.67,"sma_20":18.25,"sma_60":18.07,"sma_120":17.84},{"date":"2024-11-25","open":14.73,"high":14.77,"low":14.7,"close":14.73,"volume":4526336,"rsi_14":46.79,"sma_20":18.24,"sma_60":18.07,"sma_120":17.84},{"date":"2024-11-26","open":14.73,"high":14.77,"low":14.73,"close":14.76,"volume":2280467,"rsi_14":32.56,"sma_20":18.24,"sma_60":18.08,"sma_120":17.85},{"date":"2024-11-27","open":14.75,"high":14.76,"low":14.7,"close":14.76,"volume":3116437,"rsi_14":28.4,"sma_20":18.24,"sma_60":18.09,"sma_120":17.85},{"date":"2024-11-29","open":14.77,"high":14.8,"low":14.75,"close":14.8,"volume":1799843,"rsi_14":30.95,"sma_20":18.25,"sma_60":18.1,"sma_120":17.86},{"date":"2024-12-02","open":14.79,"high":14.83,"low":14.79,"close":14.82,"volume":2359548,"rsi_14":33.33,"sma_20":18.26,"sma_60":18.12,"sma_120":17.86},{"date":"2024-12-03","open":14.81,"high":14.85,"low":14.81,"close":14.85,"volume":1858367,"rsi_14":34.83,"sma_20":18.27,"sma_60":18.13,"sma_120":17.86},{"date":"2024-12-04","open":14.86,"high":14.87,"low":14.85,"close":14.87,"volume":2197209,"rsi_14":36.96,"sma_20":18.27,"sma_60":18.15,"sma_120":17.87},{"date":"2024-12-05","open":14.86,"high":14.88,"low":14.85,"close":14.88,"volume":1812464,"rsi_14":39.33,"sma_20":18.27,"sma_60":18.15,"sma_120":17.87},{"date":"2024-12-06","open":14.88,"high":14.89,"low":14.88,"close":14.89,"volume":1741357,"rsi_14":77.08,"sma_20":18.26,"sma_60":18.16,"sma_120":17.88},{"date":"2024-12-09","open":14.89,"high":14.89,"low":14.88,"close":14.89,"volume":2008522,"rsi_14":94.87,"sma_20":18.25,"sma_60":18.17,"sma_120":17.88},{"date":"2024-12-10","open":14.89,"high":14.89,"low":14.88,"close":14.89,"volume":1819566,"rsi_14":91.67,"sma_20":18.24,"sma_60":18.17,"sma_120":17.89},{"date":"2024-12-11","open":14.88,"high":14.9,"low":14.88,"close":14.9,"volume":1931983,"rsi_14":97.22,"sma_20":18.23,"sma_60":18.18,"sma_120":17.89},{"date":"2024-12-12","open":14.89,"high":14.92,"low":14.89,"close":14.91,"volume":1775775,"rsi_14":96.77,"sma_20":18.22,"sma_60":18.18,"sma_120":17.9},{"date":"2024-12-13","open":14.92,"high":14.93,"low":14.9,"close":14.91,"volume":2038040,"rsi_14":96.43,"sma_20":18.21,"sma_60":18.19,"sma_120":17.9},{"date":"2024-12-16","open":14.91,"high":14.94,"low":14.9,"close":14.93,"volume":2694889,"rsi_14":96.15,"sma_20":18.23,"sma_60":18.19,"sma_120":17.91},{"date":"2024-12-17","open":14.93,"high":14.93,"low":14.92,"close":14.92,"volume":1784403,"rsi_14":91.67,"sma_20":18.25,"sma_60":18.2,"sma_120":17.91},{"date":"2024-12-18","open":14.92,"high":14.93,"low":14.89,"close":14.91,"volume":3937674,"rsi_14":88.0,"sma_20":18.26,"sma_60":18.21,"sma_120":17.92},{"date":"2024-12-19","open":14.91,"high":14.93,"low":14.83,"close":14.84,"volume":4671934,"rsi_14":58.62,"sma_20":18.27,"sma_60":18.21,"sma_120":17.92},{"date":"2024-12-20","open":14.74,"high":15.15,"low":14.71,"close":15.07,"volume":4533462,"rsi_14":77.78,"sma_20":18.3,"sma_60":18.22,"sma_120":17.93},{"date":"2024-12-23","open":15.07,"high":15.17,"low":15.05,"close":15.16,"volume":2956233,"rsi_14":80.95,"sma_20":18.33,"sma_60":18.23,"sma_120":17.94},{"date":"2024-12-24","open":15.15,"high":15.26,"low":15.15,"close":15.25,"volume":2140352,"rsi_14":83.1,"sma_20":18.36,"sma_60":18.24,"sma_120":17.94},{"date":"2024-12-26","open":15.24,"high":15.28,"low":15.23,"close":15.27,"volume":2894433,"rsi_14":83.33,"sma_20":18.39,"sma_60":18.26,"sma_120":17.95},{"date":"2024-12-27","open":15.27,"high":15.27,"low":15.13,"close":15.2,"volume":3608579,"rsi_14":74.36,"sma_20":18.42,"sma_60":18.27,"sma_120":17.96},{"date":"2024-12-30","open":15.13,"high":15.19,"low":15.05,"close":15.13,"volume":4223017,"rsi_14":47.93,"sma_20":18.42,"sma_60":18.28,"sma_120":17.96},{"date":"2024-12-31","open":15.16,"high":15.17,"low":15.05,"close":15.07,"volume":3341022,"rsi_14":45.67,"sma_20":18.42,"sma_60":18.28,"sma_120":17.96},{"date":"2025-01-02","open":15.12,"high":15.16,"low":14.96,"close":15.05,"volume":6599968,"rsi_14":43.75,"sma_20":18.42,"sma_60":18.28,"sma_120":17.97},{"date":"2025-01-03","open":15.1,"high":15.23,"low":15.1,"close":15.21,"volume":3103880,"rsi_14":51.02,"sma_20":18.42,"sma_60":18.29,"sma_120":17.97},{"date":"2025-01-06","open":15.29,"high":15.32,"low":15.26,"close":15.29,"volume":4535011,"rsi_14":53.85,"sma_20":18.43,"sma_60":18.29,"sma_120":17.97},{"date":"2025-01-07","open":15.33,"high":15.33,"low":15.14,"close":15.18,"volume":8486557,"rsi_14":49.1,"sma_20":18.43,"sma_60":18.29,"sma_120":17.98},{"date":"2025-01-08","open":15.19,"high":15.22,"low":15.1,"close":15.2,"volume":11652688,"rsi_14":50.3,"sma_20":18.43,"sma_60":18.3,"sma_120":17.98},{"date":"2025-01-10","open":15.17,"high":15.18,"low":14.97,"close":15.06,"volume":15684102,"rsi_14":45.95,"sma_20":18.42,"sma_60":18.3,"sma_120":17.98},{"date":"2025-01-13","open":14.93,"high":15.04,"low":14.87,"close":15.04,"volume":8383253,"rsi_14":47.49,"sma_20":18.42,"sma_60":18.3,"sma_120":17.99},{"date":"2025-01-14","open":15.13,"high":15.14,"low":14.93,"close":15.03,"volume":12067699,"rsi_14":37.5,"sma_20":18.41,"sma_60":18.3,"sma_120":17.99},{"date":"2025-01-15","open":15.21,"high":15.34,"low":15.19,"close":15.31,"volume":7148832,"rsi_14":45.4,"sma_20":18.41,"sma_60":18.3,"sma_120":18.0},{"date":"2025-01-16","open":15.35,"high":15.37,"low":15.28,"close":15.29,"volume":9058757,"rsi_14":40.96,"sma_20":18.42,"sma_60":18.3,"sma_120":18.01},{"date":"2025-01-17","open":15.43,"high":15.43,"low":15.26,"close":15.37,"volume":6046854,"rsi_14":43.68,"sma_20":18.43,"sma_60":18.31,"sma_120":18.02},{"date":"2025-01-21","open":15.41,"high":15.43,"low":15.35,"close":15.43,"volume":8411731,"rsi_14":42.7,"sma_20":18.43,"sma_60":18.32,"sma_120":18.03},{"date":"2025-01-22","open":15.45,"high":15.5,"low":15.45,"close":15.5,"volume":4206574,"rsi_14":59.03,"sma_20":18.45,"sma_60":18.32,"sma_120":18.04},{"date":"2025-01-23","open":15.48,"high":15.52,"low":15.47,"close":15.52,"volume":3806397,"rsi_14":62.59,"sma_20":18.45,"sma_60":18.33,"sma_120":18.05},{"date":"2025-01-24","open":15.51,"high":15.52,"low":15.47,"close":15.49,"volume":3029755,"rsi_14":62.59,"sma_20":18.44,"sma_60":18.34,"sma_120":18.06},{"date":"2025-01-27","open":15.22,"high":15.33,"low":15.18,"close":15.27,"volume":8566544,"rsi_14":45.89,"sma_20":18.42,"sma_60":18.34,"sma_120":18.07},{"date":"2025-01-28","open":15.3,"high":15.42,"low":15.22,"close":15.42,"volume":8369818,"rsi_14":49.03,"sma_20":18.4,"sma_60":18.34,"sma_120":18.09},{"date":"2025-01-29","open":15.41,"high":15.42,"low":15.32,"close":15.38,"volume":4818884,"rsi_14":52.05,"sma_20":18.38,"sma_60":18.35,"sma_120":18.11},{"date":"2025-01-30","open":15.41,"high":15.48,"low":15.36,"close":15.43,"volume":6160432,"rsi_14":53.02,"sma_20":18.39,"sma_60":18.35,"sma_120":18.12},{"date":"2025-01-31","open":15.48,"high":15.53,"low":15.41,"close":15.43,"volume":4907587,"rsi_14":59.85,"sma_20":18.41,"sma_60":18.36,"sma_120":18.14},{"date":"2025-02-03","open":15.28,"high":15.41,"low":15.23,"close":15.37,"volume":7374357,"rsi_14":58.09,"sma_20":18.42,"sma_60":18.37,"sma_120":18.15},{"date":"2025-02-04","open":15.4,"high":15.49,"low":15.38,"close":15.49,"volume":4120646,"rsi_14":62.42,"sma_20":18.42,"sma_60":18.37,"sma_120":18.16},{"date":"2025-02-05","open":15.47,"high":15.53,"low":15.43,"close":15.53,"volume":4864256,"rsi_14":52.94,"sma_20":18.43,"sma_60":18.37,"sma_120":18.17},{"date":"2025-02-06","open":15.53,"high":15.58,"low":15.53,"close":15.58,"volume":3694652,"rsi_14":56.56,"sma_20":18.44,"sma_60":18.38,"sma_120":18.18},{"date":"2025-02-07","open":15.59,"high":15.62,"low":15.5,"close":15.52,"volume":6790739,"rsi_14":49.58,"sma_20":18.45,"sma_60":18.38,"sma_120":18.19},{"date":"2025-02-10","open":15.55,"high":15.61,"low":15.55,"close":15.6,"volume":3313538,"rsi_14":58.97,"sma_20":18.48,"sma_60":18.38,"sma_120":18.19},{"date":"2025-02-11","open":15.58,"high":15.62,"low":15.58,"close":15.61,"volume":3206795,"rsi_14":55.96,"sma_20":18.5,"sma_60":18.38,"sma_120":18.2},{"date":"2025-02-12","open":15.55,"high":15.63,"low":15.54,"close":15.62,"volume":4535744,"rsi_14":55.56,"sma_20":18.53,"sma_60":18.38,"sma_120":18.21},{"date":"2025-02-13","open":15.63,"high":15.68,"low":15.63,"close":15.67,"volume":4636477,"rsi_14":59.46,"sma_20":18.54,"sma_60":18.39,"sma_120":18.21},{"date":"2025-02-14","open":15.68,"high":15.7,"low":15.68,"close":15.7,"volume":3389886,"rsi_14":79.55,"sma_20":18.55,"sma_60":18.4,"sma_120":18.22},{"date":"2025-02-18","open":15.71,"high":15.71,"low":15.69,"close":15.71,"volume":5335863,"rsi_14":74.65,"sma_20":18.57,"sma_60":18.41,"sma_120":18.23},{"date":"2025-02-19","open":15.71,"high":15.72,"low":15.7,"close":15.72,"volume":4413872,"rsi_14":79.41,"sma_20":18.58,"sma_60":18.43,"sma_120":18.24},{"date":"2025-02-20","open":15.71,"high":15.75,"low":15.7,"close":15.75,"volume":3421028,"rsi_14":78.79,"sma_20":18.6,"sma_60":18.44,"sma_120":18.25},{"date":"2025-02-21","open":15.78,"high":15.78,"low":15.48,"close":15.48,"volume":10258387,"rsi_14":53.06,"sma_20":18.6,"sma_60":18.45,"sma_120":18.25},{"date":"2025-02-24","open":15.53,"high":15.54,"low":15.36,"close":15.37,"volume":10355455,"rsi_14":42.98,"sma_20":18.58,"sma_60":18.45,"sma_120":18.26},{"date":"2025-02-25","open":15.34,"high":15.35,"low":15.13,"close":15.23,"volume":13372920,"rsi_14":30.65,"sma_20":18.57,"sma_60":18.45,"sma_120":18.26},{"date":"2025-02-26","open":15.29,"high":15.38,"low":15.18,"close":15.27,"volume":6638162,"rsi_14":31.2,"sma_20":18.55,"sma_60":18.45,"sma_120":18.26},{"date":"2025-02-27","open":15.34,"high":15.37,"low":14.88,"close":14.89,"volume":9825143,"rsi_14":20.12,"sma_20":18.52,"sma_60":18.44,"sma_120":18.27},{"date":"2025-02-28","open":14.88,"high":15.13,"low":14.8,"close":15.13,"volume":8880084,"rsi_14":32.97,"sma_20":18.49,"sma_60":18.43,"sma_120":18.27},{"date":"2025-03-03","open":15.21,"high":15.24,"low":14.71,"close":14.81,"volume":9891625,"rsi_14":24.06,"sma_20":18.44,"sma_60":18.42,"sma_120":18.27},{"date":"2025-03-04","open":14.72,"high":14.99,"low":14.53,"close":14.76,"volume":18137669,"rsi_14":23.04,"sma_20":18.4,"sma_60":18.41,"sma_120":18.27},{"date":"2025-03-05","open":14.78,"high":15.0,"low":14.64,"close":14.95,"volume":12118625,"rsi_14":29.83,"sma_20":18.36,"sma_60":18.4,"sma_120":18.27},{"date":"2025-03-06","open":14.71,"high":14.85,"low":14.48,"close":14.55,"volume":14179685,"rsi_14":23.3,"sma_20":18.29,"sma_60":18.38,"sma_120":18.27},{"date":"2025-03-07","open":14.53,"high":14.7,"low":14.32,"close":14.67,"volume":12868156,"rsi_14":25.95,"sma_20":18.23,"sma_60":18.37,"sma_120":18.26},{"date":"2025-03-10","open":14.42,"high":14.43,"low":13.97,"close":14.11,"volume":15355861,"rsi_14":20.9,"sma_20":18.14,"sma_60":18.34,"sma_120":18.25},{"date":"2025-03-11","open":14.08,"high":14.27,"low":13.92,"close":14.06,"volume":19676052,"rsi_14":20.33,"sma_20":18.04,"sma_60":18.31,"sma_120":18.24},{"date":"2025-03-12","open":14.28,"high":14.34,"low":14.07,"close":14.23,"volume":10461958,"rsi_14":23.73,"sma_20":17.95,"sma_60":18.29,"sma_120":18.23},{"date":"2025-03-13","open":14.2,"high":14.21,"low":13.9,"close":13.97,"volume":6546846,"rsi_14":23.8,"sma_20":17.84,"sma_60":18.26,"sma_120":18.22},{"date":"2025-03-14","open":14.13,"high":14.32,"low":14.11,"close":14.31,"volume":7301399,"rsi_14":33.59,"sma_20":17.75,"sma_60":18.24,"sma_120":18.21},{"date":"2025-03-17","open":14.3,"high":14.48,"low":14.25,"close":14.4,"volume":6525817,"rsi_14":37.04,"sma_20":17.67,"sma_60":18.21,"sma_120":18.2},{"date":"2025-03-18","open":14.29,"high":14.3,"low":14.08,"close":14.16,"volume":6617827,"rsi_14":33.58,"sma_20":17.57,"sma_60":18.19,"sma_120":18.19},{"date":"2025-03-19","open":14.21,"high":14.46,"low":14.16,"close":14.33,"volume":7080012,"rsi_14":41.27,"sma_20":17.48,"sma_60":18.16,"sma_120":18.19},{"date":"2025-03-20","open":14.22,"high":14.45,"low":14.2,"close":14.29,"volume":9349655,"rsi_14":36.06,"sma_20":17.38,"sma_60":18.14,"sma_120":18.18},{"date":"2025-03-21","open":14.13,"high":14.3,"low":14.1,"close":14.3,"volume":5515132,"rsi_14":40.44,"sma_20":17.3,"sma_60":18.12,"sma_120":18.17},{"date":"2025-03-24","open":14.39,"high":14.43,"low":14.37,"close":14.42,"volume":5460841,"rsi_14":40.82,"sma_20":17.24,"sma_60":18.09,"sma_120":18.16},{"date":"2025-03-25","open":14.42,"high":14.45,"low":14.41,"close":14.45,"volume":5422110,"rsi_14":37.25,"sma_20":17.18,"sma_60":18.06,"sma_120":18.15},{"date":"2025-03-26","open":14.44,"high":14.45,"low":14.33,"close":14.36,"volume":5022635,"rsi_14":42.37,"sma_20":17.12,"sma_60":18.02,"sma_120":18.14},{"date":"2025-03-27","open":14.34,"high":14.4,"low":14.31,"close":14.34,"volume":5644776,"rsi_14":38.8,"sma_20":17.08,"sma_60":17.99,"sma_120":18.13},{"date":"2025-03-28","open":14.32,"high":14.33,"low":14.13,"close":14.15,"volume":7041169,"rsi_14":47.09,"sma_20":17.02,"sma_60":17.97,"sma_120":18.12},{"date":"2025-03-31","open":14.01,"high":14.18,"low":13.9,"close":14.16,"volume":10577161,"rsi_14":48.76,"sma_20":16.97,"sma_60":17.94,"sma_120":18.11},{"date":"2025-04-01","open":14.13,"high":14.25,"low":14.07,"close":14.24,"volume":6276199,"rsi_14":45.79,"sma_20":16.93,"sma_60":17.91,"sma_120":18.1},{"date":"2025-04-02","open":14.12,"high":14.35,"low":14.1,"close":14.3,"volume":8946855,"rsi_14":56.63,"sma_20":16.88,"sma_60":17.89,"sma_120":18.09},{"date":"2025-04-03","open":13.88,"high":13.98,"low":13.74,"close":13.75,"volume":17636446,"rsi_14":28.42,"sma_20":16.83,"sma_60":17.85,"sma_120":18.07},{"date":"2025-04-04","open":13.4,"high":13.47,"low":12.94,"close":12.95,"volume":28066525,"rsi_14":15.75,"sma_20":16.72,"sma_60":17.8,"sma_120":18.05},{"date":"2025-04-07","open":12.51,"high":13.52,"low":12.33,"close":12.99,"volume":21924909,"rsi_14":18.95,"sma_20":16.64,"sma_60":17.74,"sma_120":18.02},{"date":"2025-04-08","open":13.41,"high":13.55,"low":12.55,"close":12.75,"volume":13954412,"rsi_14":10.2,"sma_20":16.56,"sma_60":17.69,"sma_120":17.99},{"date":"2025-04-09","open":12.72,"high":14.16,"low":12.7,"close":14.12,"volume":22918021,"rsi_14":45.5,"sma_20":16.54,"sma_60":17.66,"sma_120":17.98},{"date":"2025-04-10","open":13.83,"high":13.89,"low":13.23,"close":13.63,"volume":16037310,"rsi_14":39.74,"sma_20":16.51,"sma_60":17.63,"sma_120":17.96},{"date":"2025-04-11","open":13.62,"high":13.92,"low":13.51,"close":13.88,"volume":8242006,"rsi_14":43.64,"sma_20":16.48,"sma_60":17.59,"sma_120":17.95},{"date":"2025-04-14","open":14.17,"high":14.19,"low":13.86,"close":14.01,"volume":10646031,"rsi_14":44.86,"sma_20":16.45,"sma_60":17.56,"sma_120":17.93},{"date":"2025-04-15","open":14.04,"high":14.16,"low":13.98,"close":14.03,"volume":5259827,"rsi_14":46.18,"sma_20":16.43,"sma_60":17.52,"sma_120":17.92},{"date":"2025-04-16","open":13.76,"high":13.86,"low":13.41,"close":13.62,"volume":7933322,"rsi_14":42.2,"sma_20":16.38,"sma_60":17.48,"sma_120":17.9},{"date":"2025-04-17","open":13.68,"high":13.7,"low":13.53,"close":13.63,"volume":6518846,"rsi_14":44.19,"sma_20":16.34,"sma_60":17.44,"sma_120":17.88},{"date":"2025-04-21","open":13.55,"high":13.57,"low":13.33,"close":13.45,"volume":7593464,"rsi_14":41.18,"sma_20":16.27,"sma_60":17.39,"sma_120":17.86},{"date":"2025-04-22","open":13.56,"high":13.69,"low":13.54,"close":13.65,"volume":9455304,"rsi_14":42.61,"sma_20":16.22,"sma_60":17.35,"sma_120":17.84},{"date":"2025-04-23","open":13.85,"high":13.88,"low":13.76,"close":13.81,"volume":14817551,"rsi_14":43.69,"sma_20":16.17,"sma_60":17.31,"sma_120":17.82},{"date":"2025-04-24","open":13.82,"high":13.92,"low":13.82,"close":13.92,"volume":9215603,"rsi_14":50.28,"sma_20":16.14,"sma_60":17.27,"sma_120":17.81},{"date":"2025-04-25","open":13.93,"high":13.99,"low":13.91,"close":13.97,"volume":8190228,"rsi_14":61.52,"sma_20":16.11,"sma_60":17.23,"sma_120":17.79},{"date":"2025-04-28","open":13.99,"high":14.0,"low":13.94,"close":13.99,"volume":7906832,"rsi_14":61.35,"sma_20":16.09,"sma_60":17.2,"sma_120":17.78},{"date":"2025-04-29","open":13.98,"high":14.02,"low":13.97,"close":14.02,"volume":6826373,"rsi_14":65.8,"sma_20":16.07,"sma_60":17.16,"sma_120":17.76},{"date":"2025-04-30","open":13.97,"high":14.03,"low":13.92,"close":14.02,"volume":7934572,"rsi_14":44.62,"sma_20":16.05,"sma_60":17.13,"sma_120":17.75},{"date":"2025-05-01","open":14.05,"high":14.06,"low":14.04,"close":14.05,"volume":6267508,"rsi_14":58.05,"sma_20":16.03,"sma_60":17.09,"sma_120":17.73},{"date":"2025-05-02","open":14.08,"high":14.09,"low":14.06,"close":14.08,"volume":5461763,"rsi_14":51.96,"sma_20":16.04,"sma_60":17.05,"sma_120":17.71},{"date":"2025-05-05","open":14.07,"high":14.1,"low":14.06,"close":14.08,"volume":3757775,"rsi_14":47.56,"sma_20":16.1,"sma_60":17.01,"sma_120":17.7},{"date":"2025-05-06","open":14.07,"high":14.09,"low":14.06,"close":14.09,"volume":3088720,"rsi_14":46.91,"sma_20":16.15,"sma_60":16.98,"sma_120":17.68},{"date":"2025-05-07","open":14.09,"high":14.11,"low":14.06,"close":14.1,"volume":6024532,"rsi_14":67.54,"sma_20":16.22,"sma_60":16.94,"sma_120":17.66},{"date":"2025-05-08","open":14.13,"high":14.13,"low":14.09,"close":14.1,"volume":3936939,"rsi_14":66.96,"sma_20":16.21,"sma_60":16.9,"sma_120":17.64},{"date":"2025-05-09","open":14.1,"high":14.12,"low":14.1,"close":14.12,"volume":5147557,"rsi_14":100.0,"sma_20":16.24,"sma_60":16.86,"sma_120":17.62},{"date":"2025-05-12","open":14.12,"high":14.14,"low":14.11,"close":14.13,"volume":4460623,"rsi_14":100.0,"sma_20":16.24,"sma_60":16.83,"sma_120":17.61},{"date":"2025-05-13","open":14.13,"high":14.13,"low":14.12,"close":14.13,"volume":5290673,"rsi_14":100.0,"sma_20":16.24,"sma_60":16.79,"sma_120":17.59},{"date":"2025-05-14","open":14.13,"high":14.13,"low":14.12,"close":14.12,"volume":3460137,"rsi_14":96.0,"sma_20":16.24,"sma_60":16.75,"sma_120":17.58},{"date":"2025-05-15","open":14.13,"high":14.13,"low":14.06,"close":14.13,"volume":4309195,"rsi_14":95.24,"sma_20":16.26,"sma_60":16.71,"sma_120":17.57},{"date":"2025-05-16","open":14.17,"high":14.18,"low":14.08,"close":14.17,"volume":6031330,"rsi_14":95.65,"sma_20":16.28,"sma_60":16.67,"sma_120":17.55},{"date":"2025-05-19","open":14.07,"high":14.17,"low":14.06,"close":14.17,"volume":5314485,"rsi_14":51.43,"sma_20":16.32,"sma_60":16.63,"sma_120":17.54},{"date":"2025-05-20","open":14.14,"high":14.16,"low":14.1,"close":14.16,"volume":4044702,"rsi_14":48.65,"sma_20":16.34,"sma_60":16.6,"sma_120":17.52},{"date":"2025-05-21","open":14.1,"high":14.19,"low":14.01,"close":14.05,"volume":4833757,"rsi_14":32.61,"sma_20":16.34,"sma_60":16.57,"sma_120":17.51},{"date":"2025-05-22","open":14.05,"high":14.12,"low":14.03,"close":14.08,"volume":5206136,"rsi_14":31.11,"sma_20":16.34,"sma_60":16.53,"sma_120":17.49},{"date":"2025-05-23","open":13.93,"high":14.04,"low":13.92,"close":14.0,"volume":6208486,"rsi_14":25.93,"sma_20":16.34,"sma_60":16.51,"sma_120":17.47},{"date":"2025-05-27","open":14.12,"high":14.22,"low":14.1,"close":14.22,"volume":5448123,"rsi_14":48.72,"sma_20":16.34,"sma_60":16.48,"sma_120":17.46},{"date":"2025-05-28","open":14.22,"high":14.24,"low":14.18,"close":14.19,"volume":3608236,"rsi_14":46.25,"sma_20":16.34,"sma_60":16.46,"sma_120":17.44},{"date":"2025-05-29","open":14.28,"high":14.28,"low":14.16,"close":14.22,"volume":3563508,"rsi_14":48.19,"sma_20":16.35,"sma_60":16.44,"sma_120":17.43},{"date":"2025-05-30","open":14.2,"high":14.23,"low":14.09,"close":14.22,"volume":5384734,"rsi_14":47.56,"sma_20":16.35,"sma_60":16.42,"sma_120":17.41},{"date":"2025-06-02","open":14.18,"high":14.29,"low":14.18,"close":14.29,"volume":3300002,"rsi_14":51.14,"sma_20":16.35,"sma_60":16.41,"sma_120":17.39},{"date":"2025-06-03","open":14.29,"high":14.34,"low":14.28,"close":14.34,"volume":3122474,"rsi_14":54.26,"sma_20":16.36,"sma_60":16.39,"sma_120":17.38},{"date":"2025-06-04","open":14.35,"high":14.36,"low":14.32,"close":14.36,"volume":3079671,"rsi_14":56.25,"sma_20":16.37,"sma_60":16.39,"sma_120":17.36},{"date":"2025-06-05","open":14.37,"high":14.4,"low":14.3,"close":14.32,"volume":5882546,"rsi_14":52.53,"sma_20":16.37,"sma_60":16.38,"sma_120":17.35},{"date":"2025-06-06","open":14.38,"high":14.41,"low":14.37,"close":14.4,"volume":3985942,"rsi_14":54.81,"sma_20":16.38,"sma_60":16.38,"sma_120":17.33},{"date":"2025-06-09","open":14.4,"high":14.42,"low":14.4,"close":14.42,"volume":2760315,"rsi_14":65.93,"sma_20":16.39,"sma_60":16.38,"sma_120":17.32},{"date":"2025-06-10","open":14.43,"high":14.44,"low":14.41,"close":14.44,"volume":2387010,"rsi_14":68.13,"sma_20":16.4,"sma_60":16.37,"sma_120":17.3},{"date":"2025-06-11","open":14.45,"high":14.46,"low":14.42,"close":14.43,"volume":3512136,"rsi_14":77.5,"sma_20":16.41,"sma_60":16.37,"sma_120":17.29},{"date":"2025-06-12","open":14.42,"high":14.45,"low":14.42,"close":14.45,"volume":2597861,"rsi_14":77.22,"sma_20":16.42,"sma_60":16.36,"sma_120":17.28},{"date":"2025-06-13","open":14.41,"high":14.45,"low":14.4,"close":14.42,"volume":4748247,"rsi_14":82.43,"sma_20":16.43,"sma_60":16.36,"sma_120":17.26},{"date":"2025-06-16","open":14.44,"high":14.48,"low":14.44,"close":14.48,"volume":2897758,"rsi_14":76.79,"sma_20":16.44,"sma_60":16.35,"sma_120":17.25},{"date":"2025-06-17","open":14.47,"high":14.49,"low":14.44,"close":14.46,"volume":3622577,"rsi_14":78.18,"sma_20":16.45,"sma_60":16.35,"sma_120":17.23},{"date":"2025-06-18","open":14.47,"high":14.49,"low":14.45,"close":14.46,"volume":4213609,"rsi_14":76.92,"sma_20":16.47,"sma_60":16.34,"sma_120":17.21},{"date":"2025-06-20","open":14.53,"high":14.58,"low":14.35,"close":14.41,"volume":7041096,"rsi_14":68.42,"sma_20":16.49,"sma_60":16.33,"sma_120":17.2},{"date":"2025-06-23","open":14.42,"high":14.5,"low":14.38,"close":14.5,"volume":5637523,"rsi_14":57.14,"sma_20":16.51,"sma_60":16.33,"sma_120":17.18},{"date":"2025-06-24","open":14.55,"high":14.59,"low":14.54,"close":14.58,"volume":4876258,"rsi_14":59.32,"sma_20":16.53,"sma_60":16.32,"sma_120":17.16},{"date":"2025-06-25","open":14.6,"high":14.61,"low":14.58,"close":14.61,"volume":3495793,"rsi_14":59.32,"sma_20":16.55,"sma_60":16.33,"sma_120":17.15},{"date":"2025-06-26","open":14.62,"high":14.64,"low":14.61,"close":14.63,"volume":3925973,"rsi_14":66.67,"sma_20":16.56,"sma_60":16.33,"sma_120":17.13},{"date":"2025-06-27","open":14.64,"high":14.66,"low":14.62,"close":14.66,"volume":3864333,"rsi_14":62.75,"sma_20":16.58,"sma_60":16.33,"sma_120":17.12},{"date":"2025-06-30","open":14.67,"high":14.68,"low":14.66,"close":14.68,"volume":3728882,"rsi_14":62.0,"sma_20":16.6,"sma_60":16.32,"sma_120":17.11},{"date":"2025-07-01","open":14.66,"high":14.68,"low":14.64,"close":14.67,"volume":4138101,"rsi_14":59.18,"sma_20":16.61,"sma_60":16.33,"sma_120":17.09},{"date":"2025-07-02","open":14.66,"high":14.68,"low":14.65,"close":14.68,"volume":2405135,"rsi_14":61.22,"sma_20":16.62,"sma_60":16.36,"sma_120":17.08},{"date":"2025-07-03","open":14.69,"high":14.7,"low":14.68,"close":14.7,"volume":1628394,"rsi_14":62.0,"sma_20":16.63,"sma_60":16.38,"sma_120":17.06},{"date":"2025-07-07","open":14.7,"high":14.7,"low":14.68,"close":14.7,"volume":4055298,"rsi_14":67.39,"sma_20":16.65,"sma_60":16.41,"sma_120":17.05},{"date":"2025-07-08","open":14.71,"high":14.72,"low":14.7,"close":14.72,"volume":3556218,"rsi_14":63.41,"sma_20":16.66,"sma_60":16.42,"sma_120":17.04},{"date":"2025-07-09","open":14.73,"high":14.74,"low":14.72,"close":14.72,"volume":2660342,"rsi_14":66.67,"sma_20":16.66,"sma_60":16.43,"sma_120":17.03},{"date":"2025-07-10","open":14.73,"high":14.74,"low":14.72,"close":14.72,"volume":2095496,"rsi_14":66.67,"sma_20":16.67,"sma_60":16.44,"sma_120":17.01},{"date":"2025-07-11","open":14.73,"high":14.74,"low":14.73,"close":14.73,"volume":1776449,"rsi_14":79.41,"sma_20":16.68,"sma_60":16.44,"sma_120":17.0},{"date":"2025-07-14","open":14.74,"high":14.75,"low":14.74,"close":14.74,"volume":2788809,"rsi_14":96.55,"sma_20":16.69,"sma_60":16.45,"sma_120":16.99},{"date":"2025-07-15","open":14.75,"high":14.75,"low":14.74,"close":14.75,"volume":2771837,"rsi_14":95.24,"sma_20":16.7,"sma_60":16.46,"sma_120":16.97},{"date":"2025-07-16","open":14.75,"high":14.75,"low":14.74,"close":14.75,"volume":2107004,"rsi_14":94.44,"sma_20":16.71,"sma_60":16.47,"sma_120":16.96},{"date":"2025-07-17","open":14.75,"high":14.75,"low":14.73,"close":14.74,"volume":4092088,"rsi_14":87.5,"sma_20":16.71,"sma_60":16.49,"sma_120":16.94},{"date":"2025-07-18","open":14.75,"high":14.77,"low":14.7,"close":14.72,"volume":4751938,"rsi_14":73.33,"sma_20":16.72,"sma_60":16.51,"sma_120":16.93},{"date":"2025-07-21","open":14.78,"high":14.79,"low":14.75,"close":14.77,"volume":4746018,"rsi_14":37.5,"sma_20":16.72,"sma_60":16.52,"sma_120":16.91},{"date":"2025-07-22","open":14.77,"high":14.77,"low":14.7,"close":14.75,"volume":5458709,"rsi_14":36.0,"sma_20":16.73,"sma_60":16.53,"sma_120":16.9},{"date":"2025-07-23","open":14.76,"high":14.79,"low":14.72,"close":14.79,"volume":4381320,"rsi_14":42.86,"sma_20":16.73,"sma_60":16.53,"sma_120":16.88},{"date":"2025-07-24","open":14.81,"high":14.82,"low":14.79,"close":14.81,"volume":4412680,"rsi_14":42.86,"sma_20":16.74,"sma_60":16.54,"sma_120":16.87},{"date":"2025-07-25","open":14.81,"high":14.85,"low":14.81,"close":14.85,"volume":2948986,"rsi_14":50.0,"sma_20":16.74,"sma_60":16.55,"sma_120":16.86},{"date":"2025-07-28","open":14.87,"high":14.87,"low":14.86,"close":14.87,"volume":5893977,"rsi_14":50.0,"sma_20":16.74,"sma_60":16.56,"sma_120":16.84},{"date":"2025-07-29","open":14.75,"high":14.76,"low":14.7,"close":14.72,"volume":3841293,"rsi_14":50.0,"sma_20":16.75,"sma_60":16.56,"sma_120":16.83},{"date":"2025-07-30","open":14.72,"high":14.74,"low":14.69,"close":14.73,"volume":4795573,"rsi_14":51.52,"sma_20":16.75,"sma_60":16.57,"sma_120":16.81},{"date":"2025-07-31","open":14.78,"high":14.78,"low":14.68,"close":14.7,"volume":7219651,"rsi_14":45.71,"sma_20":16.75,"sma_60":16.58,"sma_120":16.8},{"date":"2025-08-01","open":14.63,"high":14.63,"low":14.49,"close":14.55,"volume":9725932,"rsi_14":29.41,"sma_20":16.74,"sma_60":16.58,"sma_120":16.78},{"date":"2025-08-04","open":14.64,"high":14.72,"low":14.63,"close":14.72,"volume":5301546,"rsi_14":47.83,"sma_20":16.74,"sma_60":16.59,"sma_120":16.76},{"date":"2025-08-05","open":14.73,"high":14.75,"low":14.67,"close":14.69,"volume":5328074,"rsi_14":45.21,"sma_20":16.74,"sma_60":16.59,"sma_120":16.75},{"date":"2025-08-06","open":14.69,"high":14.77,"low":14.69,"close":14.77,"volume":4658153,"rsi_14":52.44,"sma_20":16.75,"sma_60":16.6,"sma_120":16.73},{"date":"2025-08-07","open":14.8,"high":14.81,"low":14.75,"close":14.78,"volume":5399801,"rsi_14":54.32,"sma_20":16.75,"sma_60":16.61,"sma_120":16.72},{"date":"2025-08-08","open":14.81,"high":14.83,"low":14.8,"close":14.83,"volume":2870871,"rsi_14":65.33,"sma_20":16.75,"sma_60":16.61,"sma_120":16.7},{"date":"2025-08-11","open":14.83,"high":14.85,"low":14.83,"close":14.83,"volume":3939495,"rsi_14":67.57,"sma_20":16.76,"sma_60":16.62,"sma_120":16.68},{"date":"2025-08-12","open":14.85,"high":14.86,"low":14.84,"close":14.85,"volume":4288313,"rsi_14":66.67,"sma_20":16.77,"sma_60":16.63,"sma_120":16.67},{"date":"2025-08-13","open":14.87,"high":14.87,"low":14.85,"close":14.86,"volume":2849647,"rsi_14":65.71,"sma_20":16.77,"sma_60":16.64,"sma_120":16.65},{"date":"2025-08-14","open":14.86,"high":14.88,"low":14.85,"close":14.86,"volume":3408658,"rsi_14":63.64,"sma_20":16.78,"sma_60":16.65,"sma_120":16.64},{"date":"2025-08-15","open":14.86,"high":14.87,"low":14.75,"close":14.78,"volume":7303499,"rsi_14":54.79,"sma_20":16.78,"sma_60":16.66,"sma_120":16.63},{"date":"2025-08-18","open":14.8,"high":14.81,"low":14.76,"close":14.8,"volume":4945199,"rsi_14":45.45,"sma_20":16.79,"sma_60":16.67,"sma_120":16.62},{"date":"2025-08-19","open":14.79,"high":14.8,"low":14.67,"close":14.69,"volume":6538526,"rsi_14":39.39,"sma_20":16.78,"sma_60":16.67,"sma_120":16.6},{"date":"2025-08-20","open":14.67,"high":14.68,"low":14.5,"close":14.65,"volume":8881340,"rsi_14":38.61,"sma_20":16.77,"sma_60":16.68,"sma_120":16.59},{"date":"2025-08-21","open":14.6,"high":14.64,"low":14.54,"close":14.59,"volume":5729203,"rsi_14":43.33,"sma_20":16.76,"sma_60":16.68,"sma_120":16.58},{"date":"2025-08-22","open":14.61,"high":14.78,"low":14.59,"close":14.76,"volume":6261549,"rsi_14":43.33,"sma_20":16.76,"sma_60":16.69,"sma_120":16.57},{"date":"2025-08-25","open":14.75,"high":14.78,"low":14.72,"close":14.74,"volume":5019158,"rsi_14":44.32,"sma_20":16.75,"sma_60":16.69,"sma_120":16.57},{"date":"2025-08-26","open":14.74,"high":14.78,"low":14.71,"close":14.77,"volume":4687072,"rsi_14":39.51,"sma_20":16.74,"sma_60":16.7,"sma_120":16.56},{"date":"2025-08-27","open":14.77,"high":14.8,"low":14.74,"close":14.8,"volume":5688943,"rsi_14":40.96,"sma_20":16.74,"sma_60":16.7,"sma_120":16.55},{"date":"2025-08-28","open":14.78,"high":14.87,"low":14.78,"close":14.86,"volume":4868484,"rsi_14":42.35,"sma_20":16.74,"sma_60":16.7,"sma_120":16.55},{"date":"2025-08-29","open":14.84,"high":14.84,"low":14.73,"close":14.75,"volume":5249924,"rsi_14":36.46,"sma_20":16.74,"sma_60":16.71,"sma_120":16.55},{"date":"2025-09-02","open":14.63,"high":14.69,"low":14.56,"close":14.69,"volume":6409238,"rsi_14":32.67,"sma_20":16.73,"sma_60":16.71,"sma_120":16.55},{"date":"2025-09-03","open":14.74,"high":14.8,"low":14.71,"close":14.77,"volume":5222143,"rsi_14":37.61,"sma_20":16.73,"sma_60":16.71,"sma_120":16.54},{"date":"2025-09-04","open":14.79,"high":14.87,"low":14.76,"close":14.87,"volume":5175046,"rsi_14":43.33,"sma_20":16.73,"sma_60":16.71,"sma_120":16.55},{"date":"2025-09-05","open":14.92,"high":14.94,"low":14.81,"close":14.89,"volume":7101052,"rsi_14":47.79,"sma_20":16.72,"sma_60":16.72,"sma_120":16.54},{"date":"2025-09-08","open":14.92,"high":14.96,"low":14.92,"close":14.95,"volume":5416610,"rsi_14":58.1,"sma_20":16.72,"sma_60":16.72,"sma_120":16.54},{"date":"2025-09-09","open":14.96,"high":14.97,"low":14.92,"close":14.97,"volume":3886073,"rsi_14":66.32,"sma_20":16.72,"sma_60":16.72,"sma_120":16.54},{"date":"2025-09-10","open":15.0,"high":15.0,"low":14.95,"close":14.97,"volume":4154034,"rsi_14":70.0,"sma_20":16.72,"sma_60":16.73,"sma_120":16.54},{"date":"2025-09-11","open":14.99,"high":15.03,"low":14.99,"close":15.03,"volume":3790006,"rsi_14":76.92,"sma_20":16.72,"sma_60":16.73,"sma_120":16.54},{"date":"2025-09-12","open":15.03,"high":15.05,"low":15.03,"close":15.05,"volume":4264847,"rsi_14":71.62,"sma_20":16.72,"sma_60":16.74,"sma_120":16.54},{"date":"2025-09-15","open":15.05,"high":15.06,"low":15.05,"close":15.05,"volume":4169567,"rsi_14":73.97,"sma_20":16.73,"sma_60":16.74,"sma_120":16.54},{"date":"2025-09-16","open":15.07,"high":15.08,"low":15.06,"close":15.08,"volume":4770671,"rsi_14":73.97,"sma_20":16.74,"sma_60":16.75,"sma_120":16.54},{"date":"2025-09-17","open":15.08,"high":15.09,"low":15.05,"close":15.09,"volume":7979267,"rsi_14":73.24,"sma_20":16.77,"sma_60":16.76,"sma_120":16.54},{"date":"2025-09-18","open":15.09,"high":15.1,"low":15.07,"close":15.08,"volume":4635754,"rsi_14":69.23,"sma_20":16.79,"sma_60":16.77,"sma_120":16.55},{"date":"2025-09-19","open":15.12,"high":15.16,"low":15.08,"close":15.16,"volume":6380339,"rsi_14":87.1,"sma_20":16.82,"sma_60":16.77,"sma_120":16.55},{"date":"2025-09-22","open":15.15,"high":15.2,"low":15.14,"close":15.18,"volume":6376135,"rsi_14":77.14,"sma_20":16.84,"sma_60":16.78,"sma_120":16.55},{"date":"2025-09-23","open":15.19,"high":15.2,"low":15.13,"close":15.13,"volume":5941187,"rsi_14":68.18,"sma_20":16.85,"sma_60":16.78,"sma_120":16.55},{"date":"2025-09-24","open":15.17,"high":15.17,"low":15.09,"close":15.12,"volume":6643069,"rsi_14":59.65,"sma_20":16.86,"sma_60":16.78,"sma_120":16.55},{"date":"2025-09-25","open":15.08,"high":15.13,"low":15.03,"close":15.1,"volume":6373234,"rsi_14":56.14,"sma_20":16.87,"sma_60":16.79,"sma_120":16.56},{"date":"2025-09-26","open":15.13,"high":15.16,"low":15.08,"close":15.15,"volume":5315365,"rsi_14":55.36,"sma_20":16.88,"sma_60":16.79,"sma_120":16.57},{"date":"2025-09-29","open":15.21,"high":15.23,"low":15.19,"close":15.21,"volume":5770001,"rsi_14":59.02,"sma_20":16.9,"sma_60":16.79,"sma_120":16.59},{"date":"2025-09-30","open":15.21,"high":15.23,"low":15.18,"close":15.23,"volume":6773142,"rsi_14":60.32,"sma_20":16.92,"sma_60":16.8,"sma_120":16.61},{"date":"2025-10-01","open":15.2,"high":15.27,"low":15.19,"close":15.27,"volume":4207369,"rsi_14":58.33,"sma_20":16.94,"sma_60":16.8,"sma_120":16.61},{"date":"2025-10-02","open":15.3,"high":15.3,"low":15.26,"close":15.29,"volume":3401027,"rsi_14":58.33,"sma_20":16.95,"sma_60":16.81,"sma_120":16.62},{"date":"2025-10-03","open":15.3,"high":15.31,"low":15.26,"close":15.29,"volume":5151934,"rsi_14":57.63,"sma_20":16.97,"sma_60":16.81,"sma_120":16.63},{"date":"2025-10-06","open":15.31,"high":15.34,"low":15.31,"close":15.33,"volume":4813830,"rsi_14":59.02,"sma_20":16.98,"sma_60":16.82,"sma_120":16.63},{"date":"2025-10-07","open":15.34,"high":15.35,"low":15.29,"close":15.31,"volume":5728917,"rsi_14":56.45,"sma_20":16.99,"sma_60":16.82,"sma_120":16.64},{"date":"2025-10-08","open":15.33,"high":15.37,"low":15.32,"close":15.37,"volume":3762554,"rsi_14":61.19,"sma_20":17.01,"sma_60":16.83,"sma_120":16.65},{"date":"2025-10-09","open":15.37,"high":15.38,"low":15.35,"close":15.36,"volume":5035049,"rsi_14":54.24,"sma_20":17.02,"sma_60":16.84,"sma_120":16.66},{"date":"2025-10-10","open":15.38,"high":15.38,"low":15.12,"close":15.12,"volume":13728413,"rsi_14":45.07,"sma_20":17.01,"sma_60":16.84,"sma_120":16.67},{"date":"2025-10-13","open":15.29,"high":15.35,"low":15.26,"close":15.34,"volume":7562240,"rsi_14":62.64,"sma_20":17.02,"sma_60":16.84,"sma_120":16.68},{"date":"2025-10-14","open":15.26,"high":15.36,"low":15.17,"close":15.31,"volume":9377152,"rsi_14":61.96,"sma_20":17.02,"sma_60":16.85,"sma_120":16.69},{"date":"2025-10-15","open":15.38,"high":15.39,"low":15.28,"close":15.37,"volume":5937444,"rsi_14":65.63,"sma_20":17.03,"sma_60":16.86,"sma_120":16.69},{"date":"2025-10-16","open":15.4,"high":15.41,"low":15.31,"close":15.4,"volume":10773874,"rsi_14":64.89,"sma_20":17.04,"sma_60":16.87,"sma_120":16.7},{"date":"2025-10-17","open":15.36,"high":15.5,"low":15.31,"close":15.47,"volume":14097068,"rsi_14":65.26,"sma_20":17.05,"sma_60":16.88,"sma_120":16.71},{"date":"2025-10-20","open":15.53,"high":15.61,"low":15.52,"close":15.61,"volume":6780119,"rsi_14":63.16,"sma_20":17.06,"sma_60":16.89,"sma_120":16.72},{"date":"2025-10-21","open":15.6,"high":15.63,"low":15.58,"close":15.62,"volume":6335339,"rsi_14":61.96,"sma_20":17.08,"sma_60":16.89,"sma_120":16.73},{"date":"2025-10-22","open":15.61,"high":15.62,"low":15.48,"close":15.57,"volume":9528602,"rsi_14":57.29,"sma_20":17.1,"sma_60":16.9,"sma_120":16.73},{"date":"2025-10-23","open":15.57,"high":15.64,"low":15.56,"close":15.64,"volume":6638149,"rsi_14":60.58,"sma_20":17.12,"sma_60":16.91,"sma_120":16.74},{"date":"2025-10-24","open":15.69,"high":15.7,"low":15.67,"close":15.69,"volume":7353029,"rsi_14":60.95,"sma_20":17.14,"sma_60":16.92,"sma_120":16.75},{"date":"2025-10-27","open":15.74,"high":15.76,"low":15.74,"close":15.76,"volume":7398336,"rsi_14":64.55,"sma_20":17.16,"sma_60":16.93,"sma_120":16.76},{"date":"2025-10-28","open":15.77,"high":15.77,"low":15.76,"close":15.77,"volume":4022914,"rsi_14":63.21,"sma_20":17.19,"sma_60":16.95,"sma_120":16.77},{"date":"2025-10-29","open":15.77,"high":15.78,"low":15.75,"close":15.77,"volume":8573854,"rsi_14":63.81,"sma_20":17.21,"sma_60":16.96,"sma_120":16.78},{"date":"2025-10-30","open":15.77,"high":15.78,"low":15.75,"close":15.76,"volume":6954140,"rsi_14":83.75,"sma_20":17.22,"sma_60":16.97,"sma_120":16.78},{"date":"2025-10-31","open":15.79,"high":15.8,"low":15.74,"close":15.77,"volume":8369351,"rsi_14":76.79,"sma_20":17.24,"sma_60":16.98,"sma_120":16.79},{"date":"2025-11-03","open":15.79,"high":15.81,"low":15.77,"close":15.79,"volume":6089238,"rsi_14":82.14,"sma_20":17.26,"sma_60":16.99,"sma_120":16.8},{"date":"2025-11-04","open":15.75,"high":15.78,"low":15.73,"close":15.74,"volume":7618415,"rsi_14":71.43,"sma_20":17.27,"sma_60":17.0,"sma_120":16.81},{"date":"2025-11-05","open":15.74,"high":15.8,"low":15.73,"close":15.78,"volume":4683370,"rsi_14":71.93,"sma_20":17.29,"sma_60":17.0,"sma_120":16.82},{"date":"2025-11-06","open":15.78,"high":15.78,"low":15.68,"close":15.69,"volume":9579277,"rsi_14":55.93,"sma_20":17.3,"sma_60":17.01,"sma_120":16.82},{"date":"2025-11-07","open":15.67,"high":15.7,"low":15.55,"close":15.7,"volume":12068800,"rsi_14":58.62,"sma_20":17.32,"sma_60":17.02,"sma_120":16.83},{"date":"2025-11-10","open":15.76,"high":15.83,"low":15.76,"close":15.83,"volume":7746397,"rsi_14":66.2,"sma_20":17.34,"sma_60":17.03,"sma_120":16.84},{"date":"2025-11-11","open":15.81,"high":15.83,"low":15.8,"close":15.83,"volume":4523452,"rsi_14":72.31,"sma_20":17.36,"sma_60":17.04,"sma_120":16.85},{"date":"2025-11-12","open":15.84,"high":15.84,"low":15.8,"close":15.83,"volume":5334901,"rsi_14":68.42,"sma_20":17.38,"sma_60":17.06,"sma_120":16.87},{"date":"2025-11-13","open":15.82,"high":15.82,"low":15.7,"close":15.74,"volume":7258757,"rsi_14":54.1,"sma_20":17.39,"sma_60":17.07,"sma_120":16.88},{"date":"2025-11-14","open":15.63,"high":15.8,"low":15.59,"close":15.77,"volume":7237597,"rsi_14":50.88,"sma_20":17.39,"sma_60":17.09,"sma_120":16.89},{"date":"2025-11-17","open":15.74,"high":15.81,"low":15.69,"close":15.73,"volume":7872726,"rsi_14":45.76,"sma_20":17.4,"sma_60":17.1,"sma_120":16.89},{"date":"2025-11-18","open":15.68,"high":15.73,"low":15.57,"close":15.67,"volume":9339810,"rsi_14":40.91,"sma_20":17.4,"sma_60":17.11,"sma_120":16.9},{"date":"2025-11-19","open":15.69,"high":15.81,"low":15.66,"close":15.75,"volume":8171825,"rsi_14":49.32,"sma_20":17.41,"sma_60":17.13,"sma_120":16.91},{"date":"2025-11-20","open":15.87,"high":15.89,"low":15.5,"close":15.5,"volume":12468209,"rsi_14":35.35,"sma_20":17.41,"sma_60":17.13,"sma_120":16.92},{"date":"2025-11-21","open":15.56,"high":15.73,"low":15.39,"close":15.66,"volume":10438443,"rsi_14":43.36,"sma_20":17.4,"sma_60":17.14,"sma_120":16.92},{"date":"2025-11-24","open":15.72,"high":15.84,"low":15.71,"close":15.83,"volume":8463152,"rsi_14":46.79,"sma_20":17.4,"sma_60":17.15,"sma_120":16.93},{"date":"2025-11-25","open":15.82,"high":15.89,"low":15.76,"close":15.88,"volume":9176226,"rsi_14":46.79,"sma_20":17.4,"sma_60":17.17,"sma_120":16.94},{"date":"2025-11-26","open":15.9,"high":15.93,"low":15.9,"close":15.91,"volume":6902967,"rsi_14":53.4,"sma_20":17.4,"sma_60":17.18,"sma_120":16.94},{"date":"2025-11-28","open":15.93,"high":15.96,"low":15.92,"close":15.96,"volume":3076829,"rsi_14":55.14,"sma_20":17.4,"sma_60":17.19,"sma_120":16.95},{"date":"2025-12-01","open":15.93,"high":15.97,"low":15.92,"close":15.96,"volume":3155016,"rsi_14":48.39,"sma_20":17.4,"sma_60":17.2,"sma_120":16.96},{"date":"2025-12-02","open":15.98,"high":15.99,"low":15.96,"close":15.99,"volume":4498452,"rsi_14":50.0,"sma_20":17.4,"sma_60":17.21,"sma_120":16.97},{"date":"2025-12-03","open":15.97,"high":16.0,"low":15.97,"close":16.0,"volume":3885297,"rsi_14":50.52,"sma_20":17.41,"sma_60":17.22,"sma_120":16.97},{"date":"2025-12-04","open":16.0,"high":16.0,"low":15.99,"close":16.0,"volume":3425688,"rsi_14":56.82,"sma_20":17.41,"sma_60":17.23,"sma_120":16.98},{"date":"2025-12-05","open":16.0,"high":16.02,"low":16.0,"close":16.02,"volume":2462049,"rsi_14":56.32,"sma_20":17.42,"sma_60":17.24,"sma_120":16.99},{"date":"2025-12-08","open":16.03,"high":16.03,"low":16.01,"close":16.03,"volume":2958552,"rsi_14":59.52,"sma_20":17.43,"sma_60":17.25,"sma_120":17.0},{"date":"2025-12-09","open":16.02,"high":16.03,"low":16.01,"close":16.02,"volume":2161811,"rsi_14":64.1,"sma_20":17.43,"sma_60":17.26,"sma_120":17.0},{"date":"2025-12-10","open":16.02,"high":16.04,"low":16.02,"close":16.03,"volume":3911142,"rsi_14":60.0,"sma_20":17.43,"sma_60":17.27,"sma_120":17.01},{"date":"2025-12-11","open":16.04,"high":16.05,"low":16.03,"close":16.05,"volume":3843927,"rsi_14":97.78,"sma_20":17.44,"sma_60":17.28,"sma_120":17.02},{"date":"2025-12-12","open":16.05,"high":16.06,"low":16.02,"close":16.04,"volume":4040654,"rsi_14":93.1,"sma_20":17.45,"sma_60":17.29,"sma_120":17.03},{"date":"2025-12-15","open":16.04,"high":16.05,"low":16.04,"close":16.04,"volume":3492623,"rsi_14":92.59,"sma_20":17.45,"sma_60":17.3,"sma_120":17.04},{"date":"2025-12-16","open":16.04,"high":16.06,"low":16.04,"close":16.05,"volume":3211793,"rsi_14":91.3,"sma_20":17.46,"sma_60":17.31,"sma_120":17.04},{"date":"2025-12-17","open":16.05,"high":16.06,"low":16.04,"close":16.05,"volume":3888566,"rsi_14":89.47,"sma_20":17.47,"sma_60":17.32,"sma_120":17.05},{"date":"2025-12-18","open":16.06,"high":16.1,"low":16.04,"close":16.06,"volume":4286043,"rsi_14":86.67,"sma_20":17.48,"sma_60":17.33,"sma_120":17.06},{"date":"2025-12-19","open":16.11,"high":16.26,"low":16.11,"close":16.22,"volume":9385722,"rsi_14":93.94,"sma_20":17.51,"sma_60":17.35,"sma_120":17.07},{"date":"2025-12-22","open":16.3,"high":16.32,"low":16.3,"close":16.3,"volume":4614644,"rsi_14":70.0,"sma_20":17.53,"sma_60":17.36,"sma_120":17.07},{"date":"2025-12-23","open":16.3,"high":16.35,"low":16.3,"close":16.35,"volume":4801733,"rsi_14":73.33,"sma_20":17.55,"sma_60":17.37,"sma_120":17.08},{"date":"2025-12-24","open":16.33,"high":16.37,"low":16.33,"close":16.36,"volume":2527457,"rsi_14":73.33,"sma_20":17.57,"sma_60":17.38,"sma_120":17.09},{"date":"2025-12-26","open":16.37,"high":16.39,"low":16.36,"close":16.38,"volume":3004388,"rsi_14":73.33,"sma_20":17.58,"sma_60":17.39,"sma_120":17.1},{"date":"2025-12-29","open":16.35,"high":16.38,"low":16.34,"close":16.37,"volume":4555176,"rsi_14":71.11,"sma_20":17.6,"sma_60":17.41,"sma_120":17.11},{"date":"2025-12-30","open":16.36,"high":16.39,"low":16.36,"close":16.36,"volume":4812699,"rsi_14":71.11,"sma_20":17.61,"sma_60":17.42,"sma_120":17.12},{"date":"2025-12-31","open":16.36,"high":16.37,"low":16.3,"close":16.3,"volume":4961318,"rsi_14":62.0,"sma_20":17.62,"sma_60":17.43,"sma_120":17.12},{"date":"2026-01-02","open":16.38,"high":16.41,"low":16.26,"close":16.31,"volume":10828498,"rsi_14":61.22,"sma_20":17.63,"sma_60":17.44,"sma_120":17.13},{"date":"2026-01-05","open":16.36,"high":16.41,"low":16.35,"close":16.39,"volume":5838315,"rsi_14":67.86,"sma_20":17.64,"sma_60":17.45,"sma_120":17.14},{"date":"2026-01-06","open":16.4,"high":16.45,"low":16.4,"close":16.45,"volume":6603746,"rsi_14":71.43,"sma_20":17.65,"sma_60":17.46,"sma_120":17.15},{"date":"2026-01-07","open":16.45,"high":16.48,"low":16.44,"close":16.45,"volume":6273228,"rsi_14":70.97,"sma_20":17.67,"sma_60":17.47,"sma_120":17.16},{"date":"2026-01-08","open":16.45,"high":16.45,"low":16.41,"close":16.42,"volume":7861119,"rsi_14":67.69,"sma_20":17.68,"sma_60":17.48,"sma_120":17.16},{"date":"2026-01-09","open":16.45,"high":16.51,"low":16.43,"close":16.51,"volume":4719884,"rsi_14":71.23,"sma_20":17.7,"sma_60":17.5,"sma_120":17.17},{"date":"2026-01-12","open":16.48,"high":16.52,"low":16.47,"close":16.52,"volume":4058803,"rsi_14":62.5,"sma_20":17.71,"sma_60":17.51,"sma_120":17.18},{"date":"2026-01-13","open":16.51,"high":16.53,"low":16.5,"close":16.51,"volume":4897386,"rsi_14":74.47,"sma_20":17.73,"sma_60":17.52,"sma_120":17.19},{"date":"2026-01-14","open":16.5,"high":16.51,"low":16.44,"close":16.51,"volume":6917639,"rsi_14":70.73,"sma_20":17.75,"sma_60":17.53,"sma_120":17.2},{"date":"2026-01-15","open":16.53,"high":16.55,"low":16.47,"close":16.51,"volume":4217574,"rsi_14":70.0,"sma_20":17.76,"sma_60":17.54,"sma_120":17.21},{"date":"2026-01-16","open":16.58,"high":16.61,"low":16.42,"close":16.5,"volume":7791172,"rsi_14":66.67,"sma_20":17.78,"sma_60":17.55,"sma_120":17.22},{"date":"2026-01-20","open":16.34,"high":16.41,"low":16.27,"close":16.29,"volume":11120235,"rsi_14":33.33,"sma_20":17.77,"sma_60":17.56,"sma_120":17.23},{"date":"2026-01-21","open":16.32,"high":16.5,"low":16.29,"close":16.45,"volume":10447750,"rsi_14":45.74,"sma_20":17.77,"sma_60":17.56,"sma_120":17.24},{"date":"2026-01-22","open":16.54,"high":16.55,"low":16.47,"close":16.52,"volume":7952882,"rsi_14":52.63,"sma_20":17.77,"sma_60":17.57,"sma_120":17.24},{"date":"2026-01-23","open":16.52,"high":16.59,"low":16.5,"close":16.56,"volume":6484900,"rsi_14":54.55,"sma_20":17.77,"sma_60":17.57,"sma_120":17.25},{"date":"2026-01-26","open":16.55,"high":16.62,"low":16.55,"close":16.6,"volume":8489900,"rsi_14":52.63,"sma_20":17.78,"sma_60":17.58,"sma_120":17.26},{"date":"2026-01-27","open":16.63,"high":16.66,"low":16.62,"close":16.64,"volume":4567600,"rsi_14":51.09,"sma_20":17.78,"sma_60":17.59,"sma_120":17.27},{"date":"2026-01-28","open":16.67,"high":16.69,"low":16.64,"close":16.67,"volume":5349700,"rsi_14":52.63,"sma_20":17.79,"sma_60":17.59,"sma_120":17.28},{"date":"2026-01-29","open":16.66,"high":16.67,"low":16.48,"close":16.64,"volume":8599400,"rsi_14":52.63,"sma_20":17.8,"sma_60":17.6,"sma_120":17.29},{"date":"2026-01-30","open":16.59,"high":16.65,"low":16.53,"close":16.58,"volume":9738800,"rsi_14":44.57,"sma_20":17.8,"sma_60":17.61,"sma_120":17.3},{"date":"2026-02-02","open":16.54,"high":16.69,"low":16.53,"close":16.67,"volume":6994300,"rsi_14":49.0,"sma_20":17.81,"sma_60":17.62,"sma_120":17.31},{"date":"2026-02-03","open":16.68,"high":16.69,"low":16.41,"close":16.52,"volume":11068100,"rsi_14":42.61,"sma_20":17.81,"sma_60":17.62,"sma_120":17.31},{"date":"2026-02-04","open":16.52,"high":16.52,"low":16.21,"close":16.32,"volume":14201000,"rsi_14":36.03,"sma_20":17.79,"sma_60":17.62,"sma_120":17.32},{"date":"2026-02-05","open":16.21,"high":16.31,"low":16.09,"close":16.15,"volume":17542400,"rsi_14":31.82,"sma_20":17.77,"sma_60":17.62,"sma_120":17.32},{"date":"2026-02-06","open":16.22,"high":16.49,"low":16.2,"close":16.47,"volume":9629700,"rsi_14":44.39,"sma_20":17.76,"sma_60":17.62,"sma_120":17.33},{"date":"2026-02-09","open":16.42,"high":16.61,"low":16.38,"close":16.57,"volume":10952300,"rsi_14":59.49,"sma_20":17.76,"sma_60":17.63,"sma_120":17.34},{"date":"2026-02-10","open":16.6,"high":16.63,"low":16.53,"close":16.54,"volume":7917866,"rsi_14":53.12,"sma_20":17.77,"sma_60":17.57,"sma_120":17.25},{"date":"2026-02-11","open":16.63,"high":16.66,"low":16.45,"close":16.6,"volume":9894780,"rsi_14":52.63,"sma_20":17.78,"sma_60":17.58,"sma_120":17.26},{"date":"2026-02-12","open":16.6,"high":16.64,"low":16.28,"close":16.32,"volume":11518063,"rsi_14":36.44,"sma_20":17.76,"sma_60":17.58,"sma_120":17.27},{"date":"2026-02-13","open":16.3,"high":16.46,"low":16.19,"close":16.36,"volume":13759650,"rsi_14":38.52,"sma_20":17.76,"sma_60":17.58,"sma_120":17.28},{"date":"2026-02-17","open":16.25,"high":16.41,"low":16.12,"close":16.34,"volume":16002225,"rsi_14":40.48,"sma_20":17.69,"sma_60":17.65,"sma_120":17.38},{"date":"2026-02-18","open":16.37,"high":16.56,"low":16.33,"close":16.45,"volume":8926800,"rsi_14":43.5,"sma_20":17.7,"sma_60":17.65,"sma_120":17.39},{"date":"2026-02-19","open":16.39,"high":16.46,"low":16.32,"close":16.4,"volume":9736800,"rsi_14":42.78,"sma_20":17.7,"sma_60":17.66,"sma_120":17.4},{"date":"2026-02-20","open":16.31,"high":16.57,"low":16.29,"close":16.53,"volume":9238117,"rsi_14":48.4,"sma_20":17.7,"sma_60":17.67,"sma_120":17.4},{"date":"2026-02-23","open":16.5,"high":16.53,"low":16.37,"close":16.41,"volume":8485500,"rsi_14":39.23,"sma_20":17.68,"sma_60":17.67,"sma_120":17.41},{"date":"2026-02-24","open":16.43,"high":16.54,"low":16.38,"close":16.53,"volume":7216802,"rsi_14":38.26,"sma_20":17.74,"sma_60":17.59,"sma_120":17.29},{"date":"2026-02-25","open":16.55,"high":16.66,"low":16.55,"close":16.65,"volume":7500473,"rsi_14":54.31,"sma_20":17.66,"sma_60":17.68,"sma_120":17.43},{"date":"2026-02-26","open":16.66,"high":16.66,"low":16.48,"close":16.57,"volume":10245111,"rsi_14":41.42,"sma_20":17.73,"sma_60":17.6,"sma_120":17.31},{"date":"2026-02-27","open":16.48,"high":16.57,"low":16.46,"close":16.56,"volume":13136950,"rsi_14":41.18,"sma_20":17.71,"sma_60":17.6,"sma_120":17.31},{"date":"2026-03-02","open":16.42,"high":16.62,"low":16.4,"close":16.59,"volume":13687445,"rsi_14":44.52,"sma_20":17.62,"sma_60":17.68,"sma_120":17.45},{"date":"2026-03-03","open":16.37,"high":16.53,"low":16.27,"close":16.48,"volume":16646351,"rsi_14":42.21,"sma_20":17.6,"sma_60":17.68,"sma_120":17.45},{"date":"2026-03-04","open":16.53,"high":16.67,"low":16.52,"close":16.63,"volume":7943368,"rsi_14":50.35,"sma_20":17.67,"sma_60":17.61,"sma_120":17.33},{"date":"2026-03-05","open":16.59,"high":16.67,"low":16.49,"close":16.61,"volume":9610831,"rsi_14":47.1,"sma_20":17.66,"sma_60":17.61,"sma_120":17.34},{"date":"2026-03-06","open":16.45,"high":16.56,"low":16.41,"close":16.43,"volume":14598022,"rsi_14":40.65,"sma_20":17.64,"sma_60":17.61,"sma_120":17.35},{"date":"2026-03-09","open":16.3,"high":16.64,"low":16.3,"close":16.61,"volume":15764888,"rsi_14":53.29,"sma_20":17.61,"sma_60":17.69,"sma_120":17.47},{"date":"2026-03-10","open":16.63,"high":16.73,"low":16.6,"close":16.63,"volume":9329890,"rsi_14":50.32,"sma_20":17.61,"sma_60":17.69,"sma_120":17.48},{"date":"2026-03-11","open":16.66,"high":16.72,"low":16.61,"close":16.67,"volume":9616944,"rsi_14":55.4,"sma_20":17.63,"sma_60":17.63,"sma_120":17.38},{"date":"2026-03-12","open":16.59,"high":16.62,"low":16.48,"close":16.48,"volume":11696855,"rsi_14":42.86,"sma_20":17.59,"sma_60":17.69,"sma_120":17.49},{"date":"2026-03-13","open":16.54,"high":16.64,"low":16.4,"close":16.43,"volume":20595629,"rsi_14":40.14,"sma_20":17.61,"sma_60":17.64,"sma_120":17.39},{"date":"2026-03-16","open":16.56,"high":16.7,"low":16.56,"close":16.63,"volume":13165555,"rsi_14":53.79,"sma_20":17.6,"sma_60":17.64,"sma_120":17.4},{"date":"2026-03-17","open":16.69,"high":16.75,"low":16.68,"close":16.71,"volume":10669989,"rsi_14":52.48,"sma_20":17.6,"sma_60":17.65,"sma_120":17.41},{"date":"2026-03-18","open":16.67,"high":16.71,"low":16.51,"close":16.52,"volume":18696164,"rsi_14":48.05,"sma_20":17.6,"sma_60":17.65,"sma_120":17.41},{"date":"2026-03-19","open":16.39,"high":16.54,"low":16.3,"close":16.47,"volume":17927457,"rsi_14":46.84,"sma_20":17.6,"sma_60":17.65,"sma_120":17.42},{"date":"2026-03-20","open":16.41,"high":16.41,"low":16.14,"close":16.2,"volume":18513077,"rsi_14":38.59,"sma_20":17.58,"sma_60":17.65,"sma_120":17.42},{"date":"2026-03-23","open":16.37,"high":16.44,"low":16.3,"close":16.36,"volume":12300795,"rsi_14":41.28,"sma_20":17.55,"sma_60":17.64,"sma_120":17.43},{"date":"2026-03-24","open":16.27,"high":16.36,"low":16.25,"close":16.3,"volume":9636627,"rsi_14":33.95,"sma_20":17.53,"sma_60":17.63,"sma_120":17.43},{"date":"2026-03-25","open":16.38,"high":16.41,"low":16.33,"close":16.37,"volume":10442261,"rsi_14":37.13,"sma_20":17.51,"sma_60":17.63,"sma_120":17.43},{"date":"2026-03-26","open":16.27,"high":16.33,"low":16.14,"close":16.14,"volume":11275196,"rsi_14":36.05,"sma_20":17.48,"sma_60":17.62,"sma_120":17.43},{"date":"2026-03-27","open":16.1,"high":16.11,"low":15.91,"close":15.95,"volume":13859685,"rsi_14":24.86,"sma_20":17.44,"sma_60":17.61,"sma_120":17.43},{"date":"2026-03-30","open":16.04,"high":16.08,"low":15.81,"close":15.88,"volume":11359688,"rsi_14":23.03,"sma_20":17.39,"sma_60":17.59,"sma_120":17.43},{"date":"2026-03-31","open":16.01,"high":16.32,"low":16.01,"close":16.31,"volume":14363411,"rsi_14":37.44,"sma_20":17.37,"sma_60":17.59,"sma_120":17.43},{"date":"2026-04-01","open":16.39,"high":16.46,"low":16.35,"close":16.4,"volume":7555508,"rsi_14":44.02,"sma_20":17.35,"sma_60":17.58,"sma_120":17.43},{"date":"2026-04-02","open":16.24,"high":16.45,"low":16.2,"close":16.44,"volume":8719290,"rsi_14":46.15,"sma_20":17.34,"sma_60":17.58,"sma_120":17.43},{"date":"2026-04-06","open":16.46,"high":16.54,"low":16.46,"close":16.51,"volume":8088937,"rsi_14":42.27,"sma_20":17.33,"sma_60":17.57,"sma_120":17.44},{"date":"2026-04-07","open":16.47,"high":16.5,"low":16.35,"close":16.5,"volume":12387486,"rsi_14":39.25,"sma_20":17.32,"sma_60":17.57,"sma_120":17.44},{"date":"2026-04-08","open":16.72,"high":16.73,"low":16.65,"close":16.69,"volume":11040343,"rsi_14":50.27,"sma_20":17.31,"sma_60":17.57,"sma_120":17.44},{"date":"2026-04-09","open":16.69,"high":16.74,"low":16.68,"close":16.73,"volume":10609214,"rsi_14":52.72,"sma_20":17.31,"sma_60":17.57,"sma_120":17.45},{"date":"2026-04-10","open":16.75,"high":16.76,"low":16.73,"close":16.74,"volume":4392916,"rsi_14":62.82,"sma_20":17.31,"sma_60":17.57,"sma_120":17.46},{"date":"2026-04-13","open":16.74,"high":16.77,"low":16.73,"close":16.76,"volume":5178037,"rsi_14":63.29,"sma_20":17.32,"sma_60":17.57,"sma_120":17.46},{"date":"2026-04-14","open":16.77,"high":16.78,"low":16.76,"close":16.77,"volume":5242646,"rsi_14":66.01,"sma_20":17.32,"sma_60":17.56,"sma_120":17.47},{"date":"2026-04-15","open":16.78,"high":16.78,"low":16.77,"close":16.78,"volume":3145392,"rsi_14":64.63,"sma_20":17.31,"sma_60":17.56,"sma_120":17.47},{"date":"2026-04-16","open":16.77,"high":16.81,"low":16.77,"close":16.79,"volume":4934738,"rsi_14":77.6,"sma_20":17.32,"sma_60":17.56,"sma_120":17.48},{"date":"2026-04-17","open":16.9,"high":17.04,"low":16.89,"close":17.02,"volume":9495326,"rsi_14":93.8,"sma_20":17.34,"sma_60":17.56,"sma_120":17.48},{"date":"2026-04-20","open":17.03,"high":17.03,"low":16.93,"close":16.99,"volume":7096579,"rsi_14":84.62,"sma_20":17.36,"sma_60":17.56,"sma_120":17.49},{"date":"2026-04-21","open":17.02,"high":17.04,"low":16.92,"close":16.95,"volume":6372527,"rsi_14":74.51,"sma_20":17.39,"sma_60":17.56,"sma_120":17.49},{"date":"2026-04-22","open":17.03,"high":17.1,"low":17.03,"close":17.09,"volume":3533586,"rsi_14":75.47,"sma_20":17.42,"sma_60":17.56,"sma_120":17.5},{"date":"2026-04-23","open":17.09,"high":17.12,"low":16.95,"close":17.05,"volume":6744727,"rsi_14":71.7,"sma_20":17.45,"sma_60":17.56,"sma_120":17.5},{"date":"2026-04-24","open":17.12,"high":17.19,"low":17.11,"close":17.19,"volume":5387267,"rsi_14":73.45,"sma_20":17.49,"sma_60":17.57,"sma_120":17.51},{"date":"2026-04-27","open":17.17,"high":17.2,"low":17.16,"close":17.2,"volume":4080842,"rsi_14":74.34,"sma_20":17.55,"sma_60":17.57,"sma_120":17.52},{"date":"2026-04-28","open":17.15,"high":17.18,"low":17.11,"close":17.15,"volume":4537346,"rsi_14":65.31,"sma_20":17.61,"sma_60":17.57,"sma_120":17.53},{"date":"2026-04-29","open":17.2,"high":17.2,"low":17.14,"close":17.2,"volume":4819739,"rsi_14":65.66,"sma_20":17.64,"sma_60":17.57,"sma_120":17.53},{"date":"2026-04-30","open":17.22,"high":17.28,"low":17.18,"close":17.27,"volume":4765306,"rsi_14":67.92,"sma_20":17.68,"sma_60":17.57,"sma_120":17.54},{"date":"2026-05-01","open":17.28,"high":17.33,"low":17.28,"close":17.32,"volume":4628108,"rsi_14":68.81,"sma_20":17.72,"sma_60":17.57,"sma_120":17.55},{"date":"2026-05-04","open":17.32,"high":17.34,"low":17.28,"close":17.31,"volume":3788961,"rsi_14":67.89,"sma_20":17.75,"sma_60":17.57,"sma_120":17.55},{"date":"2026-05-05","open":17.33,"high":17.36,"low":17.33,"close":17.35,"volume":3003063,"rsi_14":68.75,"sma_20":17.79,"sma_60":17.58,"sma_120":17.56},{"date":"2026-05-06","open":17.37,"high":17.39,"low":17.37,"close":17.39,"volume":3264831,"rsi_14":69.3,"sma_20":17.81,"sma_60":17.58,"sma_120":17.57},{"date":"2026-05-07","open":17.38,"high":17.39,"low":17.38,"close":17.39,"volume":2667315,"rsi_14":61.11,"sma_20":17.84,"sma_60":17.59,"sma_120":17.57},{"date":"2026-05-08","open":17.39,"high":17.42,"low":17.39,"close":17.42,"volume":2588254,"rsi_14":80.56,"sma_20":17.86,"sma_60":17.6,"sma_120":17.58},{"date":"2026-05-11","open":17.4,"high":17.41,"low":17.4,"close":17.41,"volume":4170461,"rsi_14":84.06,"sma_20":17.89,"sma_60":17.6,"sma_120":17.59},{"date":"2026-05-12","open":17.41,"high":17.42,"low":17.4,"close":17.4,"volume":3048256,"rsi_14":78.57,"sma_20":17.91,"sma_60":17.61,"sma_120":17.59},{"date":"2026-05-13","open":17.41,"high":17.42,"low":17.4,"close":17.42,"volume":2171155,"rsi_14":85.19,"sma_20":17.94,"sma_60":17.62,"sma_120":17.6},{"date":"2026-05-14","open":17.41,"high":17.44,"low":17.41,"close":17.42,"volume":4966022,"rsi_14":80.0,"sma_20":17.96,"sma_60":17.63,"sma_120":17.6},{"date":"2026-05-15","open":17.19,"high":17.24,"low":17.07,"close":17.19,"volume":11998460,"rsi_14":49.21,"sma_20":17.96,"sma_60":17.63,"sma_120":17.61},{"date":"2026-05-18","open":17.23,"high":17.23,"low":17.08,"close":17.18,"volume":15496335,"rsi_14":40.79,"sma_20":17.96,"sma_60":17.64,"sma_120":17.61},{"date":"2026-05-19","open":17.1,"high":17.19,"low":17.04,"close":17.13,"volume":9787114,"rsi_14":33.77,"sma_20":17.96,"sma_60":17.63,"sma_120":17.61},{"date":"2026-05-20","open":17.18,"high":17.28,"low":17.16,"close":17.27,"volume":5671105,"rsi_14":39.29,"sma_20":17.96,"sma_60":17.64,"sma_120":17.62},{"date":"2026-05-21","open":17.22,"high":17.33,"low":17.22,"close":17.31,"volume":7332510,"rsi_14":38.55,"sma_20":17.97,"sma_60":17.64,"sma_120":17.62},{"date":"2026-05-22","open":17.36,"high":17.4,"low":17.34,"close":17.35,"volume":4822343,"rsi_14":41.86,"sma_20":17.97,"sma_60":17.65,"sma_120":17.62},{"date":"2026-05-26","open":17.46,"high":17.47,"low":17.43,"close":17.46,"volume":6638963,"rsi_14":46.24,"sma_20":17.97,"sma_60":17.65,"sma_120":17.63},{"date":"2026-05-27","open":17.48,"high":17.48,"low":17.43,"close":17.48,"volume":4716308,"rsi_14":45.05,"sma_20":17.98,"sma_60":17.66,"sma_120":17.63},{"date":"2026-05-28","open":17.47,"high":17.53,"low":17.47,"close":17.51,"volume":3519685,"rsi_14":47.37,"sma_20":17.99,"sma_60":17.67,"sma_120":17.64},{"date":"2026-05-29","open":17.53,"high":17.56,"low":17.52,"close":17.54,"volume":3614034,"rsi_14":47.37,"sma_20":17.99,"sma_60":17.67,"sma_120":17.64},{"date":"2026-06-01","open":17.54,"high":17.59,"low":17.53,"close":17.58,"volume":3823904,"rsi_14":50.0,"sma_20":18.0,"sma_60":17.68,"sma_120":17.68},{"date":"2026-06-02","open":17.58,"high":17.6,"low":17.56,"close":17.6,"volume":3386352,"rsi_14":51.52,"sma_20":18.0,"sma_60":17.69,"sma_120":17.65},{"date":"2026-06-03","open":17.6,"high":17.61,"low":17.58,"close":17.59,"volume":4022830,"rsi_14":50.0,"sma_20":18.01,"sma_60":17.7,"sma_120":17.66},{"date":"2026-06-04","open":17.57,"high":17.61,"low":17.54,"close":17.59,"volume":2863487,"rsi_14":50.0,"sma_20":18.01,"sma_60":17.71,"sma_120":17.67},{"date":"2026-06-05","open":17.54,"high":17.56,"low":17.24,"close":17.27,"volume":9269296,"rsi_14":45.79,"sma_20":17.99,"sma_60":17.71,"sma_120":17.67},{"date":"2026-06-08","open":17.42,"high":17.5,"low":17.4,"close":17.46,"volume":6937575,"rsi_14":62.96,"sma_20":17.98,"sma_60":17.72,"sma_120":17.68},{"date":"2026-06-09","open":17.49,"high":17.54,"low":16.95,"close":17.32,"volume":12322981,"rsi_14":58.62,"sma_20":17.97,"sma_60":17.73,"sma_120":17.68},{"date":"2026-06-10","open":17.23,"high":17.39,"low":17.11,"close":17.12,"volume":9153946,"rsi_14":43.44,"sma_20":17.95,"sma_60":17.73,"sma_120":17.68},{"date":"2026-06-11","open":17.22,"high":17.47,"low":17.15,"close":17.46,"volume":13600958,"rsi_14":54.9,"sma_20":17.94,"sma_60":17.73,"sma_120":17.69},{"date":"2026-06-12","open":17.47,"high":17.57,"low":17.41,"close":17.55,"volume":6232882,"rsi_14":56.6,"sma_20":17.94,"sma_60":17.74,"sma_120":17.69},{"date":"2026-06-15","open":17.64,"high":17.69,"low":17.64,"close":17.67,"volume":3253463,"rsi_14":56.88,"sma_20":17.95,"sma_60":17.75,"sma_120":17.7},{"date":"2026-06-16","open":17.67,"high":17.69,"low":17.66,"close":17.66,"volume":3025794,"rsi_14":55.97,"sma_20":17.98,"sma_60":17.77,"sma_120":17.71},{"date":"2026-06-17","open":17.68,"high":17.74,"low":17.51,"close":17.54,"volume":10137702,"rsi_14":50.9,"sma_20":18.0,"sma_60":17.78,"sma_120":17.71},{"date":"2026-06-18","open":17.82,"high":17.99,"low":17.8,"close":17.97,"volume":10628710,"rsi_14":60.58,"sma_20":18.04,"sma_60":17.81,"sma_120":17.72},{"date":"2026-06-22","open":18.0,"high":18.04,"low":17.92,"close":17.95,"volume":4851840,"rsi_14":54.22,"sma_20":18.06,"sma_60":17.82,"sma_120":17.73},{"date":"2026-06-23","open":17.64,"high":17.76,"low":17.54,"close":17.59,"volume":6452570,"rsi_14":46.33,"sma_20":18.06,"sma_60":17.84,"sma_120":17.73},{"date":"2026-06-24","open":17.63,"high":17.72,"low":17.44,"close":17.55,"volume":7479144,"rsi_14":45.8,"sma_20":18.06,"sma_60":17.86,"sma_120":17.73},{"date":"2026-06-25","open":17.82,"high":17.83,"low":17.47,"close":17.65,"volume":9306468,"rsi_14":47.79,"sma_20":18.06,"sma_60":17.88,"sma_120":17.74},{"date":"2026-06-26","open":17.5,"high":17.67,"low":17.43,"close":17.5,"volume":4341437,"rsi_14":51.18,"sma_20":18.05,"sma_60":17.89,"sma_120":17.74},{"date":"2026-06-29","open":17.67,"high":17.88,"low":17.51,"close":17.88,"volume":4708407,"rsi_14":54.58,"sma_20":18.06,"sma_60":17.91,"sma_120":17.75},{"date":"2026-06-30","open":17.86,"high":18.08,"low":17.86,"close":18.06,"volume":4020293,"rsi_14":60.43,"sma_20":18.07,"sma_60":17.93,"sma_120":17.75},{"date":"2026-07-01","open":17.97,"high":18.03,"low":17.91,"close":17.94,"volume":3764537,"rsi_14":62.34,"sma_20":18.08,"sma_60":17.94,"sma_120":17.76},{"date":"2026-07-02","open":17.95,"high":18.04,"low":17.62,"close":17.73,"volume":3414523,"rsi_14":51.95,"sma_20":18.08,"sma_60":17.96,"sma_120":17.76},{"date":"2026-07-06","open":17.89,"high":18.01,"low":17.87,"close":17.98,"volume":2940389,"rsi_14":54.61,"sma_20":18.09,"sma_60":17.97,"sma_120":17.77},{"date":"2026-07-07","open":17.8,"high":17.85,"low":17.6,"close":17.71,"volume":3924611,"rsi_14":47.55,"sma_20":18.1,"sma_60":17.98,"sma_120":17.77},{"date":"2026-07-08","open":17.6,"high":17.78,"low":17.51,"close":17.77,"volume":4493660,"rsi_14":48.8,"sma_20":18.11,"sma_60":17.99,"sma_120":17.78},{"date":"2026-07-09","open":17.93,"high":18.03,"low":17.85,"close":18.02,"volume":3514230,"rsi_14":55.08,"sma_20":18.14,"sma_60":18.0,"sma_120":17.78},{"date":"2026-07-10","open":18.0,"high":18.11,"low":17.92,"close":18.09,"volume":3057033,"rsi_14":48.88,"sma_20":18.18,"sma_60":18.01,"sma_120":17.79},{"date":"2026-07-13","open":17.94,"high":17.96,"low":17.76,"close":17.79,"volume":4686231,"rsi_14":47.12,"sma_20":18.19,"sma_60":18.02,"sma_120":17.79},{"date":"2026-07-14","open":18.0,"high":18.05,"low":17.86,"close":18.0,"volume":3045597,"rsi_14":57.95,"sma_20":18.2,"sma_60":18.03,"sma_120":17.8},{"date":"2026-07-15","open":18.09,"high":18.11,"low":17.76,"close":17.94,"volume":3046307,"rsi_14":57.3,"sma_20":18.21,"sma_60":18.04,"sma_120":17.8},{"date":"2026-07-16","open":17.81,"high":17.85,"low":17.58,"close":17.67,"volume":4034242,"rsi_14":50.35,"sma_20":18.2,"sma_60":18.05,"sma_120":17.8},{"date":"2026-07-17","open":17.32,"high":17.52,"low":17.18,"close":17.46,"volume":9017762,"rsi_14":49.14,"sma_20":18.18,"sma_60":18.05,"sma_120":17.81},{"date":"2026-07-20","open":17.53,"high":17.59,"low":17.47,"close":17.48,"volume":4332393,"rsi_14":39.18,"sma_20":18.14,"sma_60":18.05,"sma_120":17.81},{"date":"2026-07-21","open":17.61,"high":17.64,"low":17.56,"close":17.64,"volume":4660331,"rsi_14":38.49,"sma_20":18.12,"sma_60":18.05,"sma_120":17.81},{"date":"2026-07-22","open":17.58,"high":17.65,"low":17.58,"close":17.62,"volume":2313765,"rsi_14":40.08,"sma_20":18.11,"sma_60":18.05,"sma_120":17.81},{"date":"2026-07-23","open":17.49,"high":17.55,"low":17.39,"close":17.46,"volume":6443394,"rsi_14":40.96,"sma_20":18.1,"sma_60":18.04,"sma_120":17.8},{"date":"2026-07-24","open":17.46,"high":17.52,"low":17.36,"close":17.38,"volume":3807985,"rsi_14":33.19,"sma_20":18.07,"sma_60":18.04,"sma_120":17.8},{"date":"2026-07-27","open":17.51,"high":17.53,"low":17.27,"close":17.37,"volume":5406761,"rsi_14":37.38,"sma_20":18.06,"sma_60":18.03,"sma_120":17.8},{"date":"2026-07-28","open":17.3,"high":17.36,"low":17.16,"close":17.3,"volume":5218707,"rsi_14":34.3,"sma_20":18.02,"sma_60":18.02,"sma_120":17.8},{"date":"2026-07-29","open":17.3,"high":17.39,"low":17.04,"close":17.05,"volume":6036623,"rsi_14":21.74,"sma_20":17.96,"sma_60":18.01,"sma_120":17.79},{"date":"2026-07-30","open":17.3,"high":17.48,"low":17.29,"close":17.44,"volume":5005904,"rsi_14":32.5,"sma_20":17.92,"sma_60":18.0,"sma_120":17.79},{"date":"2026-07-31","open":17.58,"high":17.63,"low":17.39,"close":17.56,"volume":4161451,"rsi_14":40.59,"sma_20":17.91,"sma_60":18.0,"sma_120":17.79},{"date":"2026-08-03","open":17.56,"high":17.74,"low":17.53,"close":17.73,"volume":3489254,"rsi_14":39.35,"sma_20":17.89,"sma_60":17.99,"sma_120":17.79},{"date":"2026-08-04","open":17.82,"high":17.91,"low":17.81,"close":17.9,"volume":3499533,"rsi_14":45.13,"sma_20":17.89,"sma_60":17.99,"sma_120":17.79},{"date":"2026-08-05","open":17.91,"high":17.93,"low":17.89,"close":17.9,"volume":4346954,"rsi_14":51.26,"sma_20":17.88,"sma_60":17.99,"sma_120":17.79},{"date":"2026-08-06","open":17.84,"high":17.92,"low":17.83,"close":17.9,"volume":2975944},{"date":"2026-08-07","open":17.93,"high":17.97,"low":17.92,"close":17.96,"volume":3515768,"rsi_14":64.29,"sma_20":17.85,"sma_60":17.99,"sma_120":17.8},{"date":"2026-08-10","open":17.96,"high":17.98,"low":17.95,"close":17.97,"volume":3157283},{"date":"2026-08-11","open":17.99,"high":17.99,"low":17.96,"close":17.98,"volume":1856759,"rsi_14":61.84,"sma_20":17.84,"sma_60":17.99,"sma_120":17.81},{"date":"2026-08-12","open":18.01,"high":18.01,"low":17.99,"close":18.0,"volume":2497590},{"date":"2026-08-13","open":18.01,"high":18.02,"low":18.0,"close":18.01,"volume":1715585,"rsi_14":74.05,"sma_20":17.84,"sma_60":18.01,"sma_120":17.82},{"date":"2026-08-14","open":18.03,"high":18.03,"low":18.01,"close":18.03,"volume":3303665,"rsi_14":75.0,"sma_20":17.86,"sma_60":18.02,"sma_120":17.82},{"date":"2026-08-17","open":18.03,"high":18.05,"low":18.02,"close":18.02,"volume":2841728,"rsi_14":78.57,"sma_20":17.89,"sma_60":18.02,"sma_120":17.83},{"date":"2026-08-18","open":18.0,"high":18.03,"low":18.0,"close":18.02,"volume":2964575,"rsi_14":99.0,"sma_20":17.91,"sma_60":18.03,"sma_120":17.83},{"date":"2026-08-19","open":18.03,"high":18.03,"low":18.01,"close":18.03,"volume":1664303,"rsi_14":98.36,"sma_20":17.93,"sma_60":18.03,"sma_120":17.84},{"date":"2026-08-20","open":18.04,"high":18.06,"low":18.02,"close":18.05,"volume":3587185,"rsi_14":98.06,"sma_20":17.96,"sma_60":18.04,"sma_120":17.85},{"date":"2026-08-21","open":18.14,"high":18.17,"low":18.01,"close":18.14,"volume":4723360,"rsi_14":97.67,"sma_20":18.0,"sma_60":18.04,"sma_120":17.85},{"date":"2026-08-24","open":18.08,"high":18.11,"low":18.0,"close":18.06,"volume":3451273,"rsi_14":48.08,"sma_20":18.02,"sma_60":18.04,"sma_120":17.86},{"date":"2026-08-25","open":18.11,"high":18.15,"low":18.07,"close":18.13,"volume":5155127,"rsi_14":54.24,"sma_20":18.06,"sma_60":18.04,"sma_120":17.86},{"date":"2026-08-26","open":18.09,"high":18.17,"low":18.09,"close":18.15,"volume":4891525,"rsi_14":55.74,"sma_20":18.1,"sma_60":18.04,"sma_120":17.86},{"date":"2026-08-27","open":18.22,"high":18.28,"low":18.2,"close":18.28,"volume":7592425,"rsi_14":60.29,"sma_20":18.13,"sma_60":18.05,"sma_120":17.87},{"date":"2026-08-28","open":18.26,"high":18.32,"low":18.23,"close":18.26,"volume":5648986,"rsi_14":57.97,"sma_20":18.16,"sma_60":18.05,"sma_120":17.88},{"date":"2026-08-31","open":18.25,"high":18.29,"low":18.23,"close":18.28,"volume":5943310},{"date":"2026-09-01","open":18.2,"high":18.24,"low":18.11,"close":18.17,"volume":5241917,"rsi_14":49.37,"sma_20":18.18,"sma_60":18.06,"sma_120":17.88},{"date":"2026-09-02","open":18.15,"high":18.22,"low":18.13,"close":18.21,"volume":5642713,"rsi_14":51.22,"sma_20":18.19,"sma_60":18.06,"sma_120":17.89},{"date":"2026-09-03","open":18.22,"high":18.33,"low":18.21,"close":18.33,"volume":3702063,"rsi_14":56.52,"sma_20":18.2,"sma_60":18.07,"sma_120":17.9},{"date":"2026-09-04","open":18.34,"high":18.36,"low":18.32,"close":18.36,"volume":3763685,"rsi_14":58.51,"sma_20":18.21,"sma_60":18.08,"sma_120":17.9},{"date":"2026-09-08","open":18.38,"high":18.38,"low":18.32,"close":18.37,"volume":3455153,"rsi_14":58.95,"sma_20":18.23,"sma_60":18.09,"sma_120":17.91},{"date":"2026-09-09","open":18.33,"high":18.37,"low":18.31,"close":18.34,"volume":2553268,"rsi_14":56.7,"sma_20":18.23,"sma_60":18.09,"sma_120":17.92},{"date":"2026-09-10","open":18.22,"high":18.3,"low":18.21,"close":18.24,"volume":2542737,"rsi_14":50.48,"sma_20":18.24,"sma_60":18.09,"sma_120":17.92},{"date":"2026-09-11","open":18.33,"high":18.4,"low":18.33,"close":18.37,"volume":2337181,"rsi_14":52.29,"sma_20":18.25,"sma_60":18.1,"sma_120":17.93},{"date":"2026-09-14","open":18.2,"high":18.38,"low":18.2,"close":18.32,"volume":3161303,"rsi_14":64.77,"sma_20":18.25,"sma_60":18.1,"sma_120":17.94},{"date":"2026-09-15","open":18.33,"high":18.35,"low":18.24,"close":18.25,"volume":2770745,"rsi_14":56.82,"sma_20":18.25,"sma_60":18.09,"sma_120":17.95},{"date":"2026-09-16","open":18.34,"high":18.4,"low":18.18,"close":18.3,"volume":3855721,"rsi_14":58.24,"sma_20":18.26,"sma_60":18.09,"sma_120":17.96},{"date":"2026-09-17","open":18.44,"high":18.54,"low":18.44,"close":18.52,"volume":5370702},{"date":"2026-09-18","open":18.57,"high":18.58,"low":18.47,"close":18.55,"volume":3833627,"rsi_14":64.36,"sma_20":18.29,"sma_60":18.12,"sma_120":17.99},{"date":"2026-09-21","open":18.47,"high":18.53,"low":18.46,"close":18.53,"volume":6529304,"rsi_14":62.38,"sma_20":18.3,"sma_60":18.12,"sma_120":18.0},{"date":"2026-09-22","open":18.52,"high":18.56,"low":18.51,"close":18.55,"volume":3440604,"rsi_14":70.65,"sma_20":18.33,"sma_60":18.14,"sma_120":18.01},{"date":"2026-09-23","open":18.55,"high":18.56,"low":18.5,"close":18.51,"volume":3006485,"rsi_14":66.3,"sma_20":18.34,"sma_60":18.14,"sma_120":18.02},{"date":"2026-09-24","open":18.47,"high":18.54,"low":18.47,"close":18.53,"volume":4734329,"rsi_14":62.2,"sma_20":18.36,"sma_60":18.14,"sma_120":18.04},{"date":"2026-09-25","open":18.53,"high":18.57,"low":18.52,"close":18.55,"volume":3717197,"rsi_14":61.73,"sma_20":18.38,"sma_60":18.15,"sma_120":18.04},{"date":"2026-09-28","open":18.54,"high":18.55,"low":18.49,"close":18.52,"volume":2671236,"rsi_14":59.04,"sma_20":18.39,"sma_60":18.15,"sma_120":18.05},{"date":"2026-09-29","open":18.55,"high":18.56,"low":18.52,"close":18.55,"volume":3318478,"rsi_14":62.65,"sma_20":18.4,"sma_60":18.16,"sma_120":18.06},{"date":"2026-09-30","open":18.57,"high":18.59,"low":18.55,"close":18.55,"volume":3046818,"rsi_14":71.23,"sma_20":18.42,"sma_60":18.16,"sma_120":18.07},{"date":"2026-10-01","open":18.57,"high":18.59,"low":18.53,"close":18.57,"volume":5087175,"rsi_14":66.13,"sma_20":18.44,"sma_60":18.17,"sma_120":18.08},{"date":"2026-10-02","open":18.62,"high":18.63,"low":18.61,"close":18.63,"volume":3547703,"rsi_14":74.6,"sma_20":18.46,"sma_60":18.18,"sma_120":18.09},{"date":"2026-10-05","open":18.65,"high":18.66,"low":18.64,"close":18.66,"volume":3573701,"rsi_14":84.75,"sma_20":18.47,"sma_60":18.18,"sma_120":18.1},{"date":"2026-10-06","open":18.68,"high":18.68,"low":18.67,"close":18.68,"volume":2246463},{"date":"2026-10-07","open":18.66,"high":18.68,"low":18.65,"close":18.68,"volume":2611118,"rsi_14":73.53,"sma_20":18.5,"sma_60":18.19,"sma_120":18.11},{"date":"2026-10-08","open":18.68,"high":18.68,"low":18.64,"close":18.66,"volume":2920793,"rsi_14":66.67,"sma_20":18.52,"sma_60":18.2,"sma_120":18.12},{"date":"2026-10-09","open":18.69,"high":18.7,"low":18.67,"close":18.69,"volume":2526654,"rsi_14":73.53,"sma_20":18.54,"sma_60":18.21,"sma_120":18.13},{"date":"2026-10-12","open":18.7,"high":18.7,"low":18.68,"close":18.68,"volume":2007943,"rsi_14":69.7,"sma_20":18.56,"sma_60":18.22,"sma_120":18.14},{"date":"2026-10-13","open":18.67,"high":18.69,"low":18.67,"close":18.69,"volume":2384895,"rsi_14":80.0,"sma_20":18.58,"sma_60":18.24,"sma_120":18.14},{"date":"2026-10-14","open":18.69,"high":18.69,"low":18.64,"close":18.66,"volume":2733734,"rsi_14":70.97,"sma_20":18.6,"sma_60":18.26,"sma_120":18.15},{"date":"2026-10-15","open":18.61,"high":18.76,"low":18.56,"close":18.74,"volume":6293926,"rsi_14":75.68,"sma_20":18.61,"sma_60":18.27,"sma_120":18.16},{"date":"2026-10-16","open":18.68,"high":18.7,"low":18.27,"close":18.32,"volume":9170369,"rsi_14":36.84,"sma_20":18.6,"sma_60":18.28,"sma_120":18.16},{"date":"2026-10-19","open":18.3,"high":18.37,"low":18.26,"close":18.29,"volume":5144402,"rsi_14":32.89,"sma_20":18.59,"sma_60":18.29,"sma_120":18.17},{"date":"2026-10-20","open":18.24,"high":18.34,"low":18.18,"close":18.28,"volume":10337884},{"date":"2026-10-21","open":18.35,"high":18.41,"low":18.3,"close":18.38,"volume":5473164,"rsi_14":38.82,"sma_20":18.57,"sma_60":18.32,"sma_120":18.17},{"date":"2026-10-22","open":18.23,"high":18.25,"low":18.01,"close":18.07,"volume":8485702,"rsi_14":24.43,"sma_20":18.54,"sma_60":18.34,"sma_120":18.17},{"date":"2026-10-23","open":18.03,"high":18.16,"low":18.01,"close":18.09,"volume":5419044,"rsi_14":24.09,"sma_20":18.52,"sma_60":18.34,"sma_120":18.17}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Global X NASDAQ 100 Covered Call ETF","phase":"above-fold","symbol_resolved":true}