{"status":"ok","report":{"price_analysis":{"current":38.67,"change_1d":1.1,"change_7d":-4.8,"change_30d":-1.6,"high_30d":43.77,"low_30d":38.1,"position_in_range":10.0,"support":38.67,"resistance":43.2},"summary":"ProShares UltraShort 20+ Year Treasury(TBT)은(는) Trading--Inverse Debt를 추종하는 ETF입니다, 순자산 $332.9M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.23)가 시그널선(0.26)을 하회합니다(데드크로스). SMA20 41, SMA60 39 — 혼조세입니다. 볼린저밴드 39~44 (현재 위치 3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":19.48424068767902,"macd":-0.23058270357697097,"macd_signal":0.25895214008812917,"sma_20":41.2825,"sma_60":39.45216666666666,"bb_upper":44.060469582266876,"bb_lower":38.50453041773312,"atr_14":0.8957071428571426},"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":32,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.5,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"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 19 (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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.54,"summary":"배당수익률 2.54%","metrics":[{"name":"배당수익률","value":2.54,"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":"2026-10-24T04:15:39.974444+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Debt","issuer":"ProShares","category":"Trading--Inverse Debt","expense_ratio":0.93,"aum":332940256.0,"aum_display":"$332.9M","dividend_yield":2.9,"tracking_error":null,"holdings":[],"holdings_count":0,"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":38.67,"change_pct":1.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33.69},{"date":"2016-10-25","close":33.58},{"date":"2016-10-26","close":33.95},{"date":"2016-10-27","close":34.71},{"date":"2016-10-28","close":34.87},{"date":"2016-10-31","close":34.44},{"date":"2016-11-01","close":34.48},{"date":"2016-11-02","close":34.12},{"date":"2016-11-03","close":34.67},{"date":"2016-11-04","close":34.05},{"date":"2016-11-07","close":34.62},{"date":"2016-11-08","close":34.94},{"date":"2016-11-09","close":37.81},{"date":"2016-11-10","close":38.93},{"date":"2016-11-11","close":39.43},{"date":"2016-11-14","close":39.85},{"date":"2016-11-15","close":39.45},{"date":"2016-11-16","close":38.78},{"date":"2016-11-17","close":39.92},{"date":"2016-11-18","close":40.16},{"date":"2016-11-21","close":39.97},{"date":"2016-11-22","close":40.03},{"date":"2016-11-23","close":40.31},{"date":"2016-11-25","close":40.22},{"date":"2016-11-28","close":39.61},{"date":"2016-11-29","close":39.32},{"date":"2016-11-30","close":40.58},{"date":"2016-12-01","close":41.34},{"date":"2016-12-02","close":40.83},{"date":"2016-12-05","close":40.86},{"date":"2016-12-06","close":40.89},{"date":"2016-12-07","close":40.29},{"date":"2016-12-08","close":41.19},{"date":"2016-12-09","close":42.21},{"date":"2016-12-12","close":42.12},{"date":"2016-12-13","close":41.72},{"date":"2016-12-14","close":42.66},{"date":"2016-12-15","close":42.34},{"date":"2016-12-16","close":42.53},{"date":"2016-12-19","close":41.55},{"date":"2016-12-20","close":41.96},{"date":"2016-12-21","close":41.6},{"date":"2016-12-22","close":41.78},{"date":"2016-12-23","close":41.62},{"date":"2016-12-27","close":41.84},{"date":"2016-12-28","close":41.29},{"date":"2016-12-29","close":40.99},{"date":"2016-12-30","close":40.82},{"date":"2017-01-03","close":40.46},{"date":"2017-01-04","close":40.15},{"date":"2017-01-05","close":38.98},{"date":"2017-01-06","close":39.67},{"date":"2017-01-09","close":38.98},{"date":"2017-01-10","close":39.11},{"date":"2017-01-11","close":38.83},{"date":"2017-01-12","close":38.99},{"date":"2017-01-13","close":39.31},{"date":"2017-01-17","close":38.58},{"date":"2017-01-18","close":39.53},{"date":"2017-01-19","close":40.06},{"date":"2017-01-20","close":40.21},{"date":"2017-01-23","close":39.39},{"date":"2017-01-24","close":39.93},{"date":"2017-01-25","close":40.94},{"date":"2017-01-26","close":40.69},{"date":"2017-01-27","close":40.39},{"date":"2017-01-30","close":40.63},{"date":"2017-01-31","close":40.11},{"date":"2017-02-01","close":40.57},{"date":"2017-02-02","close":40.62},{"date":"2017-02-03","close":40.64},{"date":"2017-02-06","close":40.12},{"date":"2017-02-07","close":39.54},{"date":"2017-02-08","close":38.51},{"date":"2017-02-09","close":39.34},{"date":"2017-02-10","close":39.36},{"date":"2017-02-13","close":39.69},{"date":"2017-02-14","close":40.25},{"date":"2017-02-15","close":40.59},{"date":"2017-02-16","close":40.12},{"date":"2017-02-17","close":39.67},{"date":"2017-02-21","close":39.85},{"date":"2017-02-22","close":39.71},{"date":"2017-02-23","close":39.48},{"date":"2017-02-24","close":38.63},{"date":"2017-02-27","close":39.04},{"date":"2017-02-28","close":38.73},{"date":"2017-03-01","close":40.07},{"date":"2017-03-02","close":40.37},{"date":"2017-03-03","close":40.18},{"date":"2017-03-06","close":40.52},{"date":"2017-03-07","close":40.77},{"date":"2017-03-08","close":41.22},{"date":"2017-03-09","close":41.87},{"date":"2017-03-10","close":41.61},{"date":"2017-03-13","close":42.13},{"date":"2017-03-14","close":41.72},{"date":"2017-03-15","close":40.62},{"date":"2017-03-16","close":41.05},{"date":"2017-03-17","close":40.55},{"date":"2017-03-20","close":40.2064},{"date":"2017-03-21","close":39.56},{"date":"2017-03-22","close":39.19},{"date":"2017-03-23","close":39.38},{"date":"2017-03-24","close":39.09},{"date":"2017-03-27","close":38.74},{"date":"2017-03-28","close":39.25},{"date":"2017-03-29","close":38.76},{"date":"2017-03-30","close":39.39},{"date":"2017-03-31","close":39.13},{"date":"2017-04-03","close":38.41},{"date":"2017-04-04","close":38.83},{"date":"2017-04-05","close":38.58},{"date":"2017-04-06","close":38.64},{"date":"2017-04-07","close":38.95},{"date":"2017-04-10","close":38.62},{"date":"2017-04-11","close":37.86},{"date":"2017-04-12","close":37.5},{"date":"2017-04-13","close":37.27},{"date":"2017-04-17","close":37.48},{"date":"2017-04-18","close":36.49},{"date":"2017-04-19","close":36.91},{"date":"2017-04-20","close":37.18},{"date":"2017-04-21","close":37.21},{"date":"2017-04-24","close":37.58},{"date":"2017-04-25","close":38.45},{"date":"2017-04-26","close":38.05},{"date":"2017-04-27","close":38.05},{"date":"2017-04-28","close":37.9},{"date":"2017-05-01","close":38.51},{"date":"2017-05-02","close":38.14},{"date":"2017-05-03","close":38.1},{"date":"2017-05-04","close":38.5},{"date":"2017-05-05","close":38.4},{"date":"2017-05-08","close":38.84},{"date":"2017-05-09","close":38.83},{"date":"2017-05-10","close":38.93},{"date":"2017-05-11","close":38.93},{"date":"2017-05-12","close":38.37},{"date":"2017-05-15","close":38.55},{"date":"2017-05-16","close":38.28},{"date":"2017-05-17","close":37.11},{"date":"2017-05-18","close":37.07},{"date":"2017-05-19","close":36.93},{"date":"2017-05-22","close":37.07},{"date":"2017-05-23","close":37.58},{"date":"2017-05-24","close":37.21},{"date":"2017-05-25","close":37.18},{"date":"2017-05-26","close":37.04},{"date":"2017-05-30","close":36.66},{"date":"2017-05-31","close":36.48},{"date":"2017-06-01","close":36.5},{"date":"2017-06-02","close":35.63},{"date":"2017-06-05","close":36.12},{"date":"2017-06-06","close":35.7},{"date":"2017-06-07","close":35.99},{"date":"2017-06-08","close":36.21},{"date":"2017-06-09","close":36.31},{"date":"2017-06-12","close":36.34},{"date":"2017-06-13","close":36.33},{"date":"2017-06-14","close":35.21},{"date":"2017-06-15","close":35.32},{"date":"2017-06-16","close":35.2},{"date":"2017-06-19","close":35.3},{"date":"2017-06-20","close":34.67},{"date":"2017-06-21","close":34.54},{"date":"2017-06-22","close":34.4},{"date":"2017-06-23","close":34.45},{"date":"2017-06-26","close":34.19},{"date":"2017-06-27","close":34.9},{"date":"2017-06-28","close":35.14},{"date":"2017-06-29","close":35.7},{"date":"2017-06-30","close":35.87},{"date":"2017-07-03","close":36.25},{"date":"2017-07-05","close":36.12},{"date":"2017-07-06","close":36.71},{"date":"2017-07-07","close":37.1},{"date":"2017-07-10","close":37.06},{"date":"2017-07-11","close":36.89},{"date":"2017-07-12","close":36.4},{"date":"2017-07-13","close":36.87},{"date":"2017-07-14","close":36.81},{"date":"2017-07-17","close":36.6},{"date":"2017-07-18","close":35.9},{"date":"2017-07-19","close":35.9},{"date":"2017-07-20","close":35.7},{"date":"2017-07-21","close":35.41},{"date":"2017-07-24","close":35.69},{"date":"2017-07-25","close":36.6},{"date":"2017-07-26","close":36.49},{"date":"2017-07-27","close":36.84},{"date":"2017-07-28","close":36.38},{"date":"2017-07-31","close":36.38},{"date":"2017-08-01","close":35.82},{"date":"2017-08-02","close":35.8},{"date":"2017-08-03","close":35.08},{"date":"2017-08-04","close":35.71},{"date":"2017-08-07","close":35.6},{"date":"2017-08-08","close":35.83},{"date":"2017-08-09","close":35.46},{"date":"2017-08-10","close":34.84},{"date":"2017-08-11","close":34.85},{"date":"2017-08-14","close":35.17},{"date":"2017-08-15","close":35.47},{"date":"2017-08-16","close":35.21},{"date":"2017-08-17","close":34.72},{"date":"2017-08-18","close":34.73},{"date":"2017-08-21","close":34.58},{"date":"2017-08-22","close":34.82},{"date":"2017-08-23","close":34.33},{"date":"2017-08-24","close":34.63},{"date":"2017-08-25","close":34.34},{"date":"2017-08-28","close":34.41},{"date":"2017-08-29","close":34.19},{"date":"2017-08-30","close":34.22},{"date":"2017-08-31","close":34.0},{"date":"2017-09-01","close":34.55},{"date":"2017-09-05","close":33.42},{"date":"2017-09-06","close":33.87},{"date":"2017-09-07","close":33.18},{"date":"2017-09-08","close":33.31},{"date":"2017-09-11","close":34.12},{"date":"2017-09-12","close":34.49},{"date":"2017-09-13","close":34.72},{"date":"2017-09-14","close":34.43},{"date":"2017-09-15","close":34.44},{"date":"2017-09-18","close":34.82},{"date":"2017-09-19","close":34.98},{"date":"2017-09-20","close":34.92},{"date":"2017-09-21","close":34.96},{"date":"2017-09-22","close":34.75},{"date":"2017-09-25","close":34.31},{"date":"2017-09-26","close":34.46},{"date":"2017-09-27","close":35.5},{"date":"2017-09-28","close":35.73},{"date":"2017-09-29","close":35.58},{"date":"2017-10-02","close":35.73},{"date":"2017-10-03","close":35.64},{"date":"2017-10-04","close":35.62},{"date":"2017-10-05","close":35.88},{"date":"2017-10-06","close":36.14},{"date":"2017-10-09","close":35.9},{"date":"2017-10-10","close":35.78},{"date":"2017-10-11","close":35.65},{"date":"2017-10-12","close":35.32},{"date":"2017-10-13","close":34.79},{"date":"2017-10-16","close":34.9},{"date":"2017-10-17","close":34.79},{"date":"2017-10-18","close":35.26},{"date":"2017-10-19","close":35.13},{"date":"2017-10-20","close":35.88},{"date":"2017-10-23","close":35.73},{"date":"2017-10-24","close":36.19},{"date":"2017-10-25","close":36.54},{"date":"2017-10-26","close":36.76},{"date":"2017-10-27","close":36.35},{"date":"2017-10-30","close":35.59},{"date":"2017-10-31","close":35.59},{"date":"2017-11-01","close":35.28},{"date":"2017-11-02","close":34.99},{"date":"2017-11-03","close":34.78},{"date":"2017-11-06","close":34.51},{"date":"2017-11-07","close":34.27},{"date":"2017-11-08","close":34.44},{"date":"2017-11-09","close":34.59},{"date":"2017-11-10","close":35.64},{"date":"2017-11-13","close":35.46},{"date":"2017-11-14","close":35.02},{"date":"2017-11-15","close":34.23},{"date":"2017-11-16","close":34.87},{"date":"2017-11-17","close":34.35},{"date":"2017-11-20","close":34.37},{"date":"2017-11-21","close":34.15},{"date":"2017-11-22","close":33.96},{"date":"2017-11-24","close":34.15},{"date":"2017-11-27","close":34.26},{"date":"2017-11-28","close":34.14},{"date":"2017-11-29","close":34.81},{"date":"2017-11-30","close":35.05},{"date":"2017-12-01","close":34.1},{"date":"2017-12-04","close":34.08},{"date":"2017-12-05","close":33.76},{"date":"2017-12-06","close":33.52},{"date":"2017-12-07","close":34.02},{"date":"2017-12-08","close":34.05},{"date":"2017-12-11","close":34.2},{"date":"2017-12-12","close":34.21},{"date":"2017-12-13","close":33.7},{"date":"2017-12-14","close":33.41},{"date":"2017-12-15","close":33.2},{"date":"2017-12-18","close":33.8},{"date":"2017-12-19","close":34.63},{"date":"2017-12-20","close":35.43},{"date":"2017-12-21","close":35.02},{"date":"2017-12-22","close":34.93},{"date":"2017-12-26","close":34.69},{"date":"2017-12-27","close":33.82},{"date":"2017-12-28","close":33.87},{"date":"2017-12-29","close":33.78},{"date":"2018-01-02","close":28.7984},{"date":"2018-01-03","close":28.5314},{"date":"2018-01-04","close":28.5648},{"date":"2018-01-05","close":28.74},{"date":"2018-01-08","close":28.7567},{"date":"2018-01-09","close":29.5745},{"date":"2018-01-10","close":29.6079},{"date":"2018-01-11","close":29.3826},{"date":"2018-01-12","close":29.2908},{"date":"2018-01-16","close":29.0237},{"date":"2018-01-17","close":29.1072},{"date":"2018-01-18","close":29.6746},{"date":"2018-01-19","close":30.0001},{"date":"2018-01-22","close":29.925},{"date":"2018-01-23","close":29.6663},{"date":"2018-01-24","close":29.9917},{"date":"2018-01-25","close":29.5077},{"date":"2018-01-26","close":29.7998},{"date":"2018-01-29","close":30.1419},{"date":"2018-01-30","close":30.5008},{"date":"2018-01-31","close":30.1253},{"date":"2018-02-01","close":31.0348},{"date":"2018-02-02","close":31.5773},{"date":"2018-02-05","close":30.9347},{"date":"2018-02-06","close":31.352},{"date":"2018-02-07","close":31.9862},{"date":"2018-02-08","close":32.0196},{"date":"2018-02-09","close":32.4785},{"date":"2018-02-12","close":32.2031},{"date":"2018-02-13","close":31.9278},{"date":"2018-02-14","close":32.6037},{"date":"2018-02-15","close":32.3951},{"date":"2018-02-16","close":32.0613},{"date":"2018-02-20","close":32.3784},{"date":"2018-02-21","close":33.1127},{"date":"2018-02-22","close":32.9542},{"date":"2018-02-23","close":32.3701},{"date":"2018-02-26","close":32.3784},{"date":"2018-02-27","close":32.4285},{"date":"2018-02-28","close":32.0279},{"date":"2018-03-01","close":31.594},{"date":"2018-03-02","close":32.1197},{"date":"2018-03-05","close":32.2949},{"date":"2018-03-06","close":32.2198},{"date":"2018-03-07","close":32.32},{"date":"2018-03-08","close":31.9611},{"date":"2018-03-09","close":32.3784},{"date":"2018-03-12","close":31.9945},{"date":"2018-03-13","close":31.6357},{"date":"2018-03-14","close":31.1433},{"date":"2018-03-15","close":31.11},{"date":"2018-03-16","close":31.3603},{"date":"2018-03-19","close":31.5439},{"date":"2018-03-20","close":31.7942},{"date":"2018-03-21","close":31.7166},{"date":"2018-03-22","close":31.1237},{"date":"2018-03-23","close":31.1654},{"date":"2018-03-26","close":31.3909},{"date":"2018-03-27","close":30.7729},{"date":"2018-03-28","close":30.6393},{"date":"2018-03-29","close":30.2886},{"date":"2018-04-02","close":30.2218},{"date":"2018-04-03","close":30.6644},{"date":"2018-04-04","close":30.7729},{"date":"2018-04-05","close":31.2322},{"date":"2018-04-06","close":30.5725},{"date":"2018-04-09","close":30.4807},{"date":"2018-04-10","close":30.5809},{"date":"2018-04-11","close":30.3888},{"date":"2018-04-12","close":30.8063},{"date":"2018-04-13","close":30.6727},{"date":"2018-04-16","close":30.6894},{"date":"2018-04-17","close":30.5141},{"date":"2018-04-18","close":30.9901},{"date":"2018-04-19","close":31.4828},{"date":"2018-04-20","close":31.9337},{"date":"2018-04-23","close":31.9755},{"date":"2018-04-24","close":32.2427},{"date":"2018-04-25","close":32.6602},{"date":"2018-04-26","close":32.2594},{"date":"2018-04-27","close":31.7834},{"date":"2018-04-30","close":31.6247},{"date":"2018-05-01","close":31.8335},{"date":"2018-05-02","close":31.9337},{"date":"2018-05-03","close":31.6748},{"date":"2018-05-04","close":31.5663},{"date":"2018-05-07","close":31.6832},{"date":"2018-05-08","close":31.7249},{"date":"2018-05-09","close":32.1091},{"date":"2018-05-10","close":31.5997},{"date":"2018-05-11","close":31.4744},{"date":"2018-05-14","close":31.8168},{"date":"2018-05-15","close":32.5016},{"date":"2018-05-16","close":32.7938},{"date":"2018-05-17","close":33.0945},{"date":"2018-05-18","close":32.5266},{"date":"2018-05-21","close":32.535},{"date":"2018-05-22","close":32.6185},{"date":"2018-05-23","close":32.1675},{"date":"2018-05-24","close":31.6665},{"date":"2018-05-25","close":31.2573},{"date":"2018-05-29","close":29.9295},{"date":"2018-05-30","close":30.2969},{"date":"2018-05-31","close":30.4222},{"date":"2018-06-01","close":30.7479},{"date":"2018-06-04","close":31.1988},{"date":"2018-06-05","close":30.9984},{"date":"2018-06-06","close":31.5078},{"date":"2018-06-07","close":30.9316},{"date":"2018-06-08","close":31.1153},{"date":"2018-06-11","close":31.2573},{"date":"2018-06-12","close":31.2573},{"date":"2018-06-13","close":31.2823},{"date":"2018-06-14","close":30.7813},{"date":"2018-06-15","close":30.7562},{"date":"2018-06-18","close":30.7896},{"date":"2018-06-19","close":30.4305},{"date":"2018-06-20","close":30.9493},{"date":"2018-06-21","close":30.6565},{"date":"2018-06-22","close":30.6314},{"date":"2018-06-25","close":30.5309},{"date":"2018-06-26","close":30.464},{"date":"2018-06-27","close":29.8783},{"date":"2018-06-28","close":29.8783},{"date":"2018-06-29","close":30.0791},{"date":"2018-07-02","close":30.0959},{"date":"2018-07-03","close":29.8365},{"date":"2018-07-05","close":29.6524},{"date":"2018-07-06","close":29.4767},{"date":"2018-07-09","close":29.8198},{"date":"2018-07-10","close":29.8281},{"date":"2018-07-11","close":29.619},{"date":"2018-07-12","close":29.619},{"date":"2018-07-13","close":29.4684},{"date":"2018-07-16","close":29.7361},{"date":"2018-07-17","close":29.8532},{"date":"2018-07-18","close":30.0624},{"date":"2018-07-19","close":29.7361},{"date":"2018-07-20","close":30.4305},{"date":"2018-07-23","close":31.1585},{"date":"2018-07-24","close":30.966},{"date":"2018-07-25","close":31.0915},{"date":"2018-07-26","close":31.2087},{"date":"2018-07-27","close":31.0832},{"date":"2018-07-30","close":31.3258},{"date":"2018-07-31","close":30.9911},{"date":"2018-08-01","close":31.4848},{"date":"2018-08-02","close":31.4262},{"date":"2018-08-03","close":31.1166},{"date":"2018-08-06","close":31.1166},{"date":"2018-08-07","close":31.4178},{"date":"2018-08-08","close":31.3509},{"date":"2018-08-09","close":30.8405},{"date":"2018-08-10","close":30.4054},{"date":"2018-08-13","close":30.4975},{"date":"2018-08-14","close":30.6481},{"date":"2018-08-15","close":30.3134},{"date":"2018-08-16","close":30.3134},{"date":"2018-08-17","close":30.2632},{"date":"2018-08-20","close":29.8783},{"date":"2018-08-21","close":30.0373},{"date":"2018-08-22","close":29.8114},{"date":"2018-08-23","close":29.7361},{"date":"2018-08-24","close":29.619},{"date":"2018-08-27","close":29.9871},{"date":"2018-08-28","close":30.3134},{"date":"2018-08-29","close":30.2465},{"date":"2018-08-30","close":30.1377},{"date":"2018-08-31","close":30.2632},{"date":"2018-09-04","close":30.6648},{"date":"2018-09-05","close":30.7987},{"date":"2018-09-06","close":30.5812},{"date":"2018-09-07","close":31.0832},{"date":"2018-09-10","close":30.8656},{"date":"2018-09-11","close":31.3091},{"date":"2018-09-12","close":31.1836},{"date":"2018-09-13","close":31.1166},{"date":"2018-09-14","close":31.4178},{"date":"2018-09-17","close":31.4011},{"date":"2018-09-18","close":32.0621},{"date":"2018-09-19","close":32.4386},{"date":"2018-09-20","close":32.1792},{"date":"2018-09-21","close":32.1792},{"date":"2018-09-24","close":32.3717},{"date":"2018-09-25","close":32.447},{"date":"2018-09-26","close":31.9805},{"date":"2018-09-27","close":31.9637},{"date":"2018-09-28","close":32.1567},{"date":"2018-10-01","close":32.6181},{"date":"2018-10-02","close":32.1903},{"date":"2018-10-03","close":33.348},{"date":"2018-10-04","close":33.8178},{"date":"2018-10-05","close":34.3799},{"date":"2018-10-08","close":34.6316},{"date":"2018-10-09","close":33.952},{"date":"2018-10-10","close":34.1366},{"date":"2018-10-11","close":33.3228},{"date":"2018-10-12","close":33.5745},{"date":"2018-10-15","close":33.5577},{"date":"2018-10-16","close":33.4487},{"date":"2018-10-17","close":33.8682},{"date":"2018-10-18","close":33.8849},{"date":"2018-10-19","close":34.0192},{"date":"2018-10-22","close":34.1534},{"date":"2018-10-23","close":33.9017},{"date":"2018-10-24","close":33.4487},{"date":"2018-10-25","close":33.6752},{"date":"2018-10-26","close":33.3061},{"date":"2018-10-29","close":33.4487},{"date":"2018-10-30","close":33.7759},{"date":"2018-10-31","close":34.1366},{"date":"2018-11-01","close":34.0695},{"date":"2018-11-02","close":34.9168},{"date":"2018-11-05","close":34.6819},{"date":"2018-11-06","close":34.7239},{"date":"2018-11-07","close":34.6316},{"date":"2018-11-08","close":34.6735},{"date":"2018-11-09","close":34.145},{"date":"2018-11-12","close":33.6752},{"date":"2018-11-13","close":33.8094},{"date":"2018-11-14","close":33.692},{"date":"2018-11-15","close":33.7843},{"date":"2018-11-16","close":33.3816},{"date":"2018-11-19","close":33.2054},{"date":"2018-11-20","close":33.1634},{"date":"2018-11-21","close":33.197},{"date":"2018-11-23","close":33.1467},{"date":"2018-11-26","close":33.2809},{"date":"2018-11-27","close":33.2222},{"date":"2018-11-28","close":33.5745},{"date":"2018-11-29","close":33.3061},{"date":"2018-11-30","close":33.046},{"date":"2018-12-03","close":32.6181},{"date":"2018-12-04","close":31.5359},{"date":"2018-12-06","close":31.3094},{"date":"2018-12-07","close":31.1751},{"date":"2018-12-10","close":30.9486},{"date":"2018-12-11","close":30.957},{"date":"2018-12-12","close":31.259},{"date":"2018-12-13","close":31.4017},{"date":"2018-12-14","close":31.2171},{"date":"2018-12-17","close":30.8563},{"date":"2018-12-18","close":30.4872},{"date":"2018-12-19","close":29.6734},{"date":"2018-12-20","close":29.8999},{"date":"2018-12-21","close":29.9419},{"date":"2018-12-24","close":29.6315},{"date":"2018-12-26","close":30.3113},{"date":"2018-12-27","close":30.2861},{"date":"2018-12-28","close":29.7974},{"date":"2018-12-31","close":29.5953},{"date":"2019-01-02","close":29.2583},{"date":"2019-01-03","close":28.5759},{"date":"2019-01-04","close":29.2246},{"date":"2019-01-07","close":29.4268},{"date":"2019-01-08","close":29.5953},{"date":"2019-01-09","close":29.6964},{"date":"2019-01-10","close":30.0839},{"date":"2019-01-11","close":29.848},{"date":"2019-01-14","close":30.067},{"date":"2019-01-15","close":30.2861},{"date":"2019-01-16","close":30.2524},{"date":"2019-01-17","close":30.244},{"date":"2019-01-18","close":30.5557},{"date":"2019-01-22","close":30.1934},{"date":"2019-01-23","close":30.185},{"date":"2019-01-24","close":29.8311},{"date":"2019-01-25","close":30.0755},{"date":"2019-01-28","close":30.1765},{"date":"2019-01-29","close":29.8817},{"date":"2019-01-30","close":29.9238},{"date":"2019-01-31","close":29.4268},{"date":"2019-02-01","close":29.7722},{"date":"2019-02-04","close":30.067},{"date":"2019-02-05","close":29.7806},{"date":"2019-02-06","close":29.7638},{"date":"2019-02-07","close":29.3846},{"date":"2019-02-08","close":29.1235},{"date":"2019-02-11","close":29.351},{"date":"2019-02-12","close":29.5026},{"date":"2019-02-13","close":29.7132},{"date":"2019-02-14","close":29.4268},{"date":"2019-02-15","close":29.3172},{"date":"2019-02-19","close":29.1909},{"date":"2019-02-20","close":29.351},{"date":"2019-02-21","close":29.8648},{"date":"2019-02-22","close":29.5531},{"date":"2019-02-25","close":29.7132},{"date":"2019-02-26","close":29.4436},{"date":"2019-02-27","close":30.067},{"date":"2019-02-28","close":30.2776},{"date":"2019-03-01","close":30.8589},{"date":"2019-03-04","close":30.404},{"date":"2019-03-05","close":30.2692},{"date":"2019-03-06","close":30.0418},{"date":"2019-03-07","close":29.6711},{"date":"2019-03-08","close":29.4352},{"date":"2019-03-11","close":29.6374},{"date":"2019-03-12","close":29.233},{"date":"2019-03-13","close":29.3257},{"date":"2019-03-14","close":29.7385},{"date":"2019-03-15","close":29.4099},{"date":"2019-03-18","close":29.4099},{"date":"2019-03-19","close":29.5363},{"date":"2019-03-20","close":28.9472},{"date":"2019-03-21","close":28.812},{"date":"2019-03-22","close":27.8992},{"date":"2019-03-25","close":27.8316},{"date":"2019-03-26","close":27.8907},{"date":"2019-03-27","close":27.3921},{"date":"2019-03-28","close":27.2146},{"date":"2019-03-29","close":27.2653},{"date":"2019-04-01","close":28.0682},{"date":"2019-04-02","close":27.9668},{"date":"2019-04-03","close":28.4401},{"date":"2019-04-04","close":28.2964},{"date":"2019-04-05","close":28.2204},{"date":"2019-04-08","close":28.4232},{"date":"2019-04-09","close":28.2457},{"date":"2019-04-10","close":28.1358},{"date":"2019-04-11","close":28.4485},{"date":"2019-04-12","close":28.8373},{"date":"2019-04-15","close":28.7359},{"date":"2019-04-16","close":29.0909},{"date":"2019-04-17","close":29.1078},{"date":"2019-04-18","close":28.8204},{"date":"2019-04-22","close":29.074},{"date":"2019-04-23","close":28.981},{"date":"2019-04-24","close":28.5077},{"date":"2019-04-25","close":28.5922},{"date":"2019-04-26","close":28.4063},{"date":"2019-04-29","close":28.7444},{"date":"2019-04-30","close":28.4908},{"date":"2019-05-01","close":28.2457},{"date":"2019-05-02","close":28.5331},{"date":"2019-05-03","close":28.3809},{"date":"2019-05-06","close":28.2204},{"date":"2019-05-07","close":27.7893},{"date":"2019-05-08","close":28.026},{"date":"2019-05-09","close":27.7978},{"date":"2019-05-10","close":27.8907},{"date":"2019-05-13","close":27.4681},{"date":"2019-05-14","close":27.6287},{"date":"2019-05-15","close":27.3076},{"date":"2019-05-16","close":27.4766},{"date":"2019-05-17","close":27.3498},{"date":"2019-05-20","close":27.4766},{"date":"2019-05-21","close":27.5865},{"date":"2019-05-22","close":27.2822},{"date":"2019-05-23","close":26.6737},{"date":"2019-05-24","close":26.6314},{"date":"2019-05-28","close":26.2257},{"date":"2019-05-29","close":26.099},{"date":"2019-05-30","close":25.6595},{"date":"2019-05-31","close":25.0087},{"date":"2019-06-03","close":24.7213},{"date":"2019-06-04","close":25.2369},{"date":"2019-06-05","close":25.5496},{"date":"2019-06-06","close":25.3975},{"date":"2019-06-07","close":24.9411},{"date":"2019-06-10","close":25.4059},{"date":"2019-06-11","close":25.3721},{"date":"2019-06-12","close":25.3383},{"date":"2019-06-13","close":25.1862},{"date":"2019-06-14","close":25.0763},{"date":"2019-06-17","close":25.0002},{"date":"2019-06-18","close":24.7636},{"date":"2019-06-19","close":24.6706},{"date":"2019-06-20","close":24.5692},{"date":"2019-06-21","close":25.0763},{"date":"2019-06-24","close":24.7382},{"date":"2019-06-25","close":24.5488},{"date":"2019-06-26","close":24.8716},{"date":"2019-06-27","close":24.5743},{"date":"2019-06-28","close":24.5828},{"date":"2019-07-01","close":24.6847},{"date":"2019-07-02","close":24.3365},{"date":"2019-07-03","close":24.0052},{"date":"2019-07-05","close":24.6168},{"date":"2019-07-08","close":24.5488},{"date":"2019-07-09","close":24.5828},{"date":"2019-07-10","close":24.8631},{"date":"2019-07-11","close":25.5257},{"date":"2019-07-12","close":25.4747},{"date":"2019-07-15","close":25.1944},{"date":"2019-07-16","close":25.3473},{"date":"2019-07-17","close":24.8121},{"date":"2019-07-18","close":24.7782},{"date":"2019-07-19","close":24.9056},{"date":"2019-07-22","close":24.8716},{"date":"2019-07-23","close":25.1094},{"date":"2019-07-24","close":24.9056},{"date":"2019-07-25","close":25.1349},{"date":"2019-07-26","close":25.033},{"date":"2019-07-29","close":25.0415},{"date":"2019-07-30","close":24.9141},{"date":"2019-07-31","close":24.4809},{"date":"2019-08-01","close":23.5465},{"date":"2019-08-02","close":23.1217},{"date":"2019-08-05","close":22.3148},{"date":"2019-08-06","close":21.975},{"date":"2019-08-07","close":21.9495},{"date":"2019-08-08","close":21.8391},{"date":"2019-08-09","close":21.9325},{"date":"2019-08-12","close":21.0321},{"date":"2019-08-13","close":21.1935},{"date":"2019-08-14","close":20.2337},{"date":"2019-08-15","close":19.8089},{"date":"2019-08-16","close":20.1402},{"date":"2019-08-19","close":20.6839},{"date":"2019-08-20","close":20.2676},{"date":"2019-08-21","close":20.5395},{"date":"2019-08-22","close":20.8113},{"date":"2019-08-23","close":20.1317},{"date":"2019-08-26","close":20.3186},{"date":"2019-08-27","close":19.673},{"date":"2019-08-28","close":19.6475},{"date":"2019-08-29","close":19.7835},{"date":"2019-08-30","close":19.7835},{"date":"2019-09-03","close":19.7495},{"date":"2019-09-04","close":19.6815},{"date":"2019-09-05","close":20.3781},{"date":"2019-09-06","close":20.0977},{"date":"2019-09-09","close":20.8198},{"date":"2019-09-10","close":21.5588},{"date":"2019-09-11","close":21.6522},{"date":"2019-09-12","close":21.9156},{"date":"2019-09-13","close":22.8669},{"date":"2019-09-16","close":22.3233},{"date":"2019-09-17","close":22.043},{"date":"2019-09-18","close":21.8731},{"date":"2019-09-19","close":21.7542},{"date":"2019-09-20","close":21.1935},{"date":"2019-09-23","close":21.219},{"date":"2019-09-24","close":20.6839},{"date":"2019-09-25","close":21.3322},{"date":"2019-09-26","close":21.0414},{"date":"2019-09-27","close":20.9388},{"date":"2019-09-30","close":20.8361},{"date":"2019-10-01","close":20.6993},{"date":"2019-10-02","close":20.5966},{"date":"2019-10-03","close":20.2374},{"date":"2019-10-04","close":19.9466},{"date":"2019-10-07","close":20.2716},{"date":"2019-10-08","close":20.1861},{"date":"2019-10-09","close":20.4084},{"date":"2019-10-10","close":21.0072},{"date":"2019-10-11","close":21.5289},{"date":"2019-10-14","close":21.2125},{"date":"2019-10-15","close":21.7855},{"date":"2019-10-16","close":21.7428},{"date":"2019-10-17","close":21.8283},{"date":"2019-10-18","close":21.8112},{"date":"2019-10-21","close":22.1876},{"date":"2019-10-22","close":21.8967},{"date":"2019-10-23","close":21.8625},{"date":"2019-10-24","close":21.9566},{"date":"2019-10-25","close":22.1704},{"date":"2019-10-28","close":22.5553},{"date":"2019-10-29","close":22.5211},{"date":"2019-10-30","close":21.8882},{"date":"2019-10-31","close":21.3065},{"date":"2019-11-01","close":21.4434},{"date":"2019-11-04","close":21.9908},{"date":"2019-11-05","close":22.4784},{"date":"2019-11-06","close":22.2218},{"date":"2019-11-07","close":23.0258},{"date":"2019-11-08","close":22.906},{"date":"2019-11-11","close":23.137},{"date":"2019-11-12","close":22.9745},{"date":"2019-11-13","close":22.6836},{"date":"2019-11-14","close":22.2303},{"date":"2019-11-15","close":22.3073},{"date":"2019-11-18","close":22.2047},{"date":"2019-11-19","close":21.854},{"date":"2019-11-20","close":21.4092},{"date":"2019-11-21","close":21.6487},{"date":"2019-11-22","close":21.6145},{"date":"2019-11-25","close":21.4862},{"date":"2019-11-26","close":21.2552},{"date":"2019-11-27","close":21.375},{"date":"2019-11-29","close":21.4349},{"date":"2019-12-02","close":22.0336},{"date":"2019-12-03","close":21.1184},{"date":"2019-12-04","close":21.5375},{"date":"2019-12-05","close":21.7428},{"date":"2019-12-06","close":21.9994},{"date":"2019-12-09","close":21.8711},{"date":"2019-12-10","close":21.9053},{"date":"2019-12-11","close":21.5546},{"date":"2019-12-12","close":22.256},{"date":"2019-12-13","close":21.7342},{"date":"2019-12-16","close":22.1533},{"date":"2019-12-17","close":22.1876},{"date":"2019-12-18","close":22.5468},{"date":"2019-12-19","close":22.4955},{"date":"2019-12-20","close":22.4185},{"date":"2019-12-23","close":22.5211},{"date":"2019-12-24","close":22.3956},{"date":"2019-12-26","close":22.2753},{"date":"2019-12-27","close":22.2237},{"date":"2019-12-30","close":22.387},{"date":"2019-12-31","close":22.8169},{"date":"2020-01-02","close":22.3354},{"date":"2020-01-03","close":21.6219},{"date":"2020-01-06","close":21.8712},{"date":"2020-01-07","close":22.0947},{"date":"2020-01-08","close":22.3698},{"date":"2020-01-09","close":22.2409},{"date":"2020-01-10","close":21.8626},{"date":"2020-01-13","close":22.0087},{"date":"2020-01-14","close":21.7852},{"date":"2020-01-15","close":21.4843},{"date":"2020-01-16","close":21.6219},{"date":"2020-01-17","close":21.983},{"date":"2020-01-21","close":21.5359},{"date":"2020-01-22","close":21.3811},{"date":"2020-01-23","close":21.0974},{"date":"2020-01-24","close":20.745},{"date":"2020-01-27","close":20.1174},{"date":"2020-01-28","close":20.4355},{"date":"2020-01-29","close":20.0142},{"date":"2020-01-30","close":20.0142},{"date":"2020-01-31","close":19.6703},{"date":"2020-02-03","close":19.6789},{"date":"2020-02-04","close":20.2463},{"date":"2020-02-05","close":20.6676},{"date":"2020-02-06","close":20.4784},{"date":"2020-02-07","close":19.997},{"date":"2020-02-10","close":19.8595},{"date":"2020-02-11","close":20.083},{"date":"2020-02-12","close":20.2635},{"date":"2020-02-13","close":20.126},{"date":"2020-02-14","close":19.954},{"date":"2020-02-18","close":19.6875},{"date":"2020-02-19","close":19.6789},{"date":"2020-02-20","close":19.3866},{"date":"2020-02-21","close":19.0255},{"date":"2020-02-24","close":18.4323},{"date":"2020-02-25","close":18.226},{"date":"2020-02-26","close":18.4323},{"date":"2020-02-27","close":18.054},{"date":"2020-02-28","close":17.2373},{"date":"2020-03-02","close":17.5124},{"date":"2020-03-03","close":16.9622},{"date":"2020-03-04","close":17.3663},{"date":"2020-03-05","close":16.5323},{"date":"2020-03-06","close":14.7355},{"date":"2020-03-09","close":13.807},{"date":"2020-03-10","close":14.9419},{"date":"2020-03-11","close":15.1912},{"date":"2020-03-12","close":15.6554},{"date":"2020-03-13","close":15.4061},{"date":"2020-03-16","close":14.3487},{"date":"2020-03-17","close":16.1971},{"date":"2020-03-18","close":17.0912},{"date":"2020-03-19","close":17.1341},{"date":"2020-03-20","close":14.9161},{"date":"2020-03-23","close":13.9532},{"date":"2020-03-24","close":14.1681},{"date":"2020-03-25","close":14.4976},{"date":"2020-03-26","close":14.3251},{"date":"2020-03-27","close":13.5489},{"date":"2020-03-30","close":13.8594},{"date":"2020-03-31","close":13.868},{"date":"2020-04-01","close":13.5575},{"date":"2020-04-02","close":13.4713},{"date":"2020-04-03","close":13.316},{"date":"2020-04-06","close":13.5748},{"date":"2020-04-07","close":13.7473},{"date":"2020-04-08","close":13.9542},{"date":"2020-04-09","close":13.8852},{"date":"2020-04-13","close":14.0146},{"date":"2020-04-14","close":14.1009},{"date":"2020-04-15","close":13.3937},{"date":"2020-04-16","close":13.0918},{"date":"2020-04-17","close":13.4023},{"date":"2020-04-20","close":13.2212},{"date":"2020-04-21","close":12.9021},{"date":"2020-04-22","close":13.1177},{"date":"2020-04-23","close":12.9797},{"date":"2020-04-24","close":12.9538},{"date":"2020-04-27","close":13.4109},{"date":"2020-04-28","close":13.1177},{"date":"2020-04-29","close":13.2643},{"date":"2020-04-30","close":13.523},{"date":"2020-05-01","close":13.3419},{"date":"2020-05-04","close":13.4454},{"date":"2020-05-05","close":13.592},{"date":"2020-05-06","close":14.0319},{"date":"2020-05-07","close":13.5661},{"date":"2020-05-08","close":13.9025},{"date":"2020-05-11","close":14.1267},{"date":"2020-05-12","close":13.8507},{"date":"2020-05-13","close":13.6438},{"date":"2020-05-14","close":13.385},{"date":"2020-05-15","close":13.454},{"date":"2020-05-18","close":14.0577},{"date":"2020-05-19","close":13.9197},{"date":"2020-05-20","close":13.8507},{"date":"2020-05-21","close":13.7731},{"date":"2020-05-22","close":13.6438},{"date":"2020-05-26","close":13.9542},{"date":"2020-05-27","close":14.006},{"date":"2020-05-28","close":14.1267},{"date":"2020-05-29","close":13.9284},{"date":"2020-06-01","close":14.0836},{"date":"2020-06-02","close":14.1871},{"date":"2020-06-03","close":14.5752},{"date":"2020-06-04","close":14.9719},{"date":"2020-06-05","close":15.1875},{"date":"2020-06-08","close":15.0754},{"date":"2020-06-09","close":14.7391},{"date":"2020-06-10","close":14.3078},{"date":"2020-06-11","close":13.7559},{"date":"2020-06-12","close":14.006},{"date":"2020-06-15","close":13.9974},{"date":"2020-06-16","close":14.4113},{"date":"2020-06-17","close":14.3251},{"date":"2020-06-18","close":14.0146},{"date":"2020-06-19","close":13.9887},{"date":"2020-06-22","close":13.9887},{"date":"2020-06-23","close":14.1526},{"date":"2020-06-24","close":13.868},{"date":"2020-06-25","close":13.799},{"date":"2020-06-26","close":13.4885},{"date":"2020-06-29","close":13.5748},{"date":"2020-06-30","close":13.7128},{"date":"2020-07-01","close":13.7559},{"date":"2020-07-02","close":13.7386},{"date":"2020-07-06","close":13.8335},{"date":"2020-07-07","close":13.4627},{"date":"2020-07-08","close":13.5575},{"date":"2020-07-09","close":13.1435},{"date":"2020-07-10","close":13.2643},{"date":"2020-07-13","close":13.1694},{"date":"2020-07-14","close":13.1349},{"date":"2020-07-15","close":13.2729},{"date":"2020-07-16","close":13.1435},{"date":"2020-07-17","close":13.1867},{"date":"2020-07-20","close":13.1349},{"date":"2020-07-21","close":13.1091},{"date":"2020-07-22","close":13.0401},{"date":"2020-07-23","close":12.7382},{"date":"2020-07-24","close":12.7296},{"date":"2020-07-27","close":12.8331},{"date":"2020-07-28","close":12.6606},{"date":"2020-07-29","close":12.6951},{"date":"2020-07-30","close":12.514},{"date":"2020-07-31","close":12.5312},{"date":"2020-08-03","close":12.6606},{"date":"2020-08-04","close":12.4277},{"date":"2020-08-05","close":12.6261},{"date":"2020-08-06","close":12.4967},{"date":"2020-08-07","close":12.652},{"date":"2020-08-10","close":12.7813},{"date":"2020-08-11","close":13.0573},{"date":"2020-08-12","close":13.3074},{"date":"2020-08-13","close":13.5748},{"date":"2020-08-14","close":13.6869},{"date":"2020-08-17","close":13.6093},{"date":"2020-08-18","close":13.4109},{"date":"2020-08-19","close":13.592},{"date":"2020-08-20","close":13.3247},{"date":"2020-08-21","close":13.178},{"date":"2020-08-24","close":13.2384},{"date":"2020-08-25","close":13.4195},{"date":"2020-08-26","close":13.523},{"date":"2020-08-27","close":13.9801},{"date":"2020-08-28","close":14.0146},{"date":"2020-08-31","close":13.8335},{"date":"2020-09-01","close":13.4971},{"date":"2020-09-02","close":13.247},{"date":"2020-09-03","close":13.1608},{"date":"2020-09-04","close":13.6696},{"date":"2020-09-08","close":13.4885},{"date":"2020-09-09","close":13.5575},{"date":"2020-09-10","close":13.4282},{"date":"2020-09-11","close":13.3678},{"date":"2020-09-14","close":13.3678},{"date":"2020-09-15","close":13.4195},{"date":"2020-09-16","close":13.5144},{"date":"2020-09-17","close":13.4282},{"date":"2020-09-18","close":13.5144},{"date":"2020-09-21","close":13.3937},{"date":"2020-09-22","close":13.4023},{"date":"2020-09-23","close":13.3419},{"date":"2020-09-24","close":13.2643},{"date":"2020-09-25","close":13.2557},{"date":"2020-09-28","close":13.3247},{"date":"2020-09-29","close":13.2902},{"date":"2020-09-30","close":13.5403},{"date":"2020-10-01","close":13.5058},{"date":"2020-10-02","close":13.6006},{"date":"2020-10-05","close":14.1354},{"date":"2020-10-06","close":13.9887},{"date":"2020-10-07","close":14.2043},{"date":"2020-10-08","close":14.0319},{"date":"2020-10-09","close":14.0577},{"date":"2020-10-12","close":13.9542},{"date":"2020-10-13","close":13.7559},{"date":"2020-10-14","close":13.6783},{"date":"2020-10-15","close":13.7214},{"date":"2020-10-16","close":13.799},{"date":"2020-10-19","close":13.9111},{"date":"2020-10-20","close":14.1785},{"date":"2020-10-21","close":14.2647},{"date":"2020-10-22","close":14.5666},{"date":"2020-10-23","close":14.4027},{"date":"2020-10-26","close":14.1267},{"date":"2020-10-27","close":13.937},{"date":"2020-10-28","close":13.8939},{"date":"2020-10-29","close":14.1785},{"date":"2020-10-30","close":14.4372},{"date":"2020-11-02","close":14.2561},{"date":"2020-11-03","close":14.3941},{"date":"2020-11-04","close":13.799},{"date":"2020-11-05","close":13.7214},{"date":"2020-11-06","close":14.0491},{"date":"2020-11-09","close":14.6269},{"date":"2020-11-10","close":14.7908},{"date":"2020-11-11","close":14.6959},{"date":"2020-11-12","close":14.1957},{"date":"2020-11-13","close":14.2302},{"date":"2020-11-16","close":14.2906},{"date":"2020-11-17","close":14.1181},{"date":"2020-11-18","close":14.0405},{"date":"2020-11-19","close":13.8939},{"date":"2020-11-20","close":13.6438},{"date":"2020-11-23","close":13.7731},{"date":"2020-11-24","close":14.0491},{"date":"2020-11-25","close":14.1267},{"date":"2020-11-27","close":13.8594},{"date":"2020-11-30","close":13.8852},{"date":"2020-12-01","close":14.2733},{"date":"2020-12-02","close":14.5062},{"date":"2020-12-03","close":14.2733},{"date":"2020-12-04","close":14.7132},{"date":"2020-12-07","close":14.4372},{"date":"2020-12-08","close":14.2906},{"date":"2020-12-09","close":14.3855},{"date":"2020-12-10","close":14.144},{"date":"2020-12-11","close":14.0319},{"date":"2020-12-14","close":14.1095},{"date":"2020-12-15","close":14.213},{"date":"2020-12-16","close":14.282},{"date":"2020-12-17","close":14.3596},{"date":"2020-12-18","close":14.42},{"date":"2020-12-21","close":14.3078},{"date":"2020-12-22","close":14.1699},{"date":"2020-12-23","close":14.3682},{"date":"2020-12-24","close":14.2647},{"date":"2020-12-28","close":14.2388},{"date":"2020-12-29","close":14.2561},{"date":"2020-12-30","close":14.2043},{"date":"2020-12-31","close":14.1612},{"date":"2021-01-04","close":14.2043},{"date":"2021-01-05","close":14.3855},{"date":"2021-01-06","close":14.9978},{"date":"2021-01-07","close":15.2651},{"date":"2021-01-08","close":15.3428},{"date":"2021-01-11","close":15.429},{"date":"2021-01-12","close":15.4463},{"date":"2021-01-13","close":15.0754},{"date":"2021-01-14","close":15.3686},{"date":"2021-01-15","close":15.2479},{"date":"2021-01-19","close":15.1444},{"date":"2021-01-20","close":15.1185},{"date":"2021-01-21","close":15.3341},{"date":"2021-01-22","close":15.2479},{"date":"2021-01-25","close":14.877},{"date":"2021-01-26","close":14.9115},{"date":"2021-01-27","close":14.8512},{"date":"2021-01-28","close":14.9892},{"date":"2021-01-29","close":15.1617},{"date":"2021-02-01","close":15.1444},{"date":"2021-02-02","close":15.3255},{"date":"2021-02-03","close":15.6274},{"date":"2021-02-04","close":15.705},{"date":"2021-02-05","close":15.9551},{"date":"2021-02-08","close":15.8344},{"date":"2021-02-09","close":15.7999},{"date":"2021-02-10","close":15.6101},{"date":"2021-02-11","close":15.774},{"date":"2021-02-12","close":16.1621},{"date":"2021-02-16","close":16.6364},{"date":"2021-02-17","close":16.4294},{"date":"2021-02-18","close":16.5674},{"date":"2021-02-19","close":16.99},{"date":"2021-02-22","close":17.2746},{"date":"2021-02-23","close":17.3522},{"date":"2021-02-24","close":17.5679},{"date":"2021-02-25","close":18.1284},{"date":"2021-02-26","close":16.9296},{"date":"2021-03-01","close":17.4471},{"date":"2021-03-02","close":17.4471},{"date":"2021-03-03","close":17.8352},{"date":"2021-03-04","close":18.0681},{"date":"2021-03-05","close":17.9905},{"date":"2021-03-08","close":18.2664},{"date":"2021-03-09","close":17.7921},{"date":"2021-03-10","close":17.7317},{"date":"2021-03-11","close":17.9646},{"date":"2021-03-12","close":18.7063},{"date":"2021-03-15","close":18.5165},{"date":"2021-03-16","close":18.6459},{"date":"2021-03-17","close":18.9046},{"date":"2021-03-18","close":19.2669},{"date":"2021-03-19","close":19.0513},{"date":"2021-03-22","close":18.6373},{"date":"2021-03-23","close":18.2664},{"date":"2021-03-24","close":18.0767},{"date":"2021-03-25","close":18.3527},{"date":"2021-03-26","close":18.4907},{"date":"2021-03-29","close":18.7925},{"date":"2021-03-30","close":18.6028},{"date":"2021-03-31","close":18.7494},{"date":"2021-04-01","close":18.2147},{"date":"2021-04-05","close":18.3785},{"date":"2021-04-06","close":18.1112},{"date":"2021-04-07","close":18.3441},{"date":"2021-04-08","close":18.0422},{"date":"2021-04-09","close":18.1888},{"date":"2021-04-12","close":18.1888},{"date":"2021-04-13","close":17.9301},{"date":"2021-04-14","close":18.0422},{"date":"2021-04-15","close":17.4644},{"date":"2021-04-16","close":17.6886},{"date":"2021-04-19","close":17.8007},{"date":"2021-04-20","close":17.6196},{"date":"2021-04-21","close":17.5679},{"date":"2021-04-22","close":17.4299},{"date":"2021-04-23","close":17.5075},{"date":"2021-04-26","close":17.5334},{"date":"2021-04-27","close":17.8438},{"date":"2021-04-28","close":17.8093},{"date":"2021-04-29","close":17.9301},{"date":"2021-04-30","close":17.8266},{"date":"2021-05-03","close":17.8266},{"date":"2021-05-04","close":17.5937},{"date":"2021-05-05","close":17.5161},{"date":"2021-05-06","close":17.473},{"date":"2021-05-07","close":17.6196},{"date":"2021-05-10","close":17.9818},{"date":"2021-05-11","close":18.1802},{"date":"2021-05-12","close":18.5855},{"date":"2021-05-13","close":18.5079},{"date":"2021-05-14","close":18.1629},{"date":"2021-05-17","close":18.2578},{"date":"2021-05-18","close":18.3268},{"date":"2021-05-19","close":18.413},{"date":"2021-05-20","close":18.1284},{"date":"2021-05-21","close":18.0077},{"date":"2021-05-24","close":17.8783},{"date":"2021-05-25","close":17.5247},{"date":"2021-05-26","close":17.6196},{"date":"2021-05-27","close":17.749},{"date":"2021-05-28","close":17.8093},{"date":"2021-06-01","close":17.7145},{"date":"2021-06-02","close":17.7403},{"date":"2021-06-03","close":17.8438},{"date":"2021-06-04","close":17.3867},{"date":"2021-06-07","close":17.473},{"date":"2021-06-08","close":17.2574},{"date":"2021-06-09","close":16.9383},{"date":"2021-06-10","close":16.714},{"date":"2021-06-11","close":16.7658},{"date":"2021-06-14","close":17.0159},{"date":"2021-06-15","close":17.059},{"date":"2021-06-16","close":17.0935},{"date":"2021-06-17","close":16.5933},{"date":"2021-06-18","close":15.9723},{"date":"2021-06-21","close":16.4812},{"date":"2021-06-22","close":16.4122},{"date":"2021-06-23","close":16.5157},{"date":"2021-06-24","close":16.4726},{"date":"2021-06-25","close":16.7744},{"date":"2021-06-28","close":16.4553},{"date":"2021-06-29","close":16.3949},{"date":"2021-06-30","close":16.2397},{"date":"2021-07-01","close":16.2225},{"date":"2021-07-02","close":16.0327},{"date":"2021-07-06","close":15.6619},{"date":"2021-07-07","close":15.4031},{"date":"2021-07-08","close":15.2651},{"date":"2021-07-09","close":15.6791},{"date":"2021-07-12","close":15.7136},{"date":"2021-07-13","close":15.9551},{"date":"2021-07-14","close":15.5929},{"date":"2021-07-15","close":15.2565},{"date":"2021-07-16","close":15.3169},{"date":"2021-07-19","close":14.6442},{"date":"2021-07-20","close":14.9202},{"date":"2021-07-21","close":15.2824},{"date":"2021-07-22","close":15.0064},{"date":"2021-07-23","close":15.1789},{"date":"2021-07-26","close":15.2824},{"date":"2021-07-27","close":14.946},{"date":"2021-07-28","close":14.9547},{"date":"2021-07-29","close":15.1358},{"date":"2021-07-30","close":14.9719},{"date":"2021-08-02","close":14.7218},{"date":"2021-08-03","close":14.7046},{"date":"2021-08-04","close":14.6269},{"date":"2021-08-05","close":14.7908},{"date":"2021-08-06","close":15.2738},{"date":"2021-08-09","close":15.3859},{"date":"2021-08-10","close":15.5239},{"date":"2021-08-11","close":15.5239},{"date":"2021-08-12","close":15.567},{"date":"2021-08-13","close":15.1013},{"date":"2021-08-16","close":15.0237},{"date":"2021-08-17","close":15.0237},{"date":"2021-08-18","close":14.9115},{"date":"2021-08-19","close":14.7132},{"date":"2021-08-20","close":14.6787},{"date":"2021-08-23","close":14.7132},{"date":"2021-08-24","close":14.9202},{"date":"2021-08-25","close":15.1703},{"date":"2021-08-26","close":15.084},{"date":"2021-08-27","close":14.8857},{"date":"2021-08-30","close":14.8167},{"date":"2021-08-31","close":14.9719},{"date":"2021-09-01","close":14.9633},{"date":"2021-09-02","close":14.8426},{"date":"2021-09-03","close":15.084},{"date":"2021-09-07","close":15.3341},{"date":"2021-09-08","close":15.1444},{"date":"2021-09-09","close":14.7649},{"date":"2021-09-10","close":15.015},{"date":"2021-09-13","close":14.8339},{"date":"2021-09-14","close":14.4976},{"date":"2021-09-15","close":14.5924},{"date":"2021-09-16","close":14.7132},{"date":"2021-09-17","close":14.8512},{"date":"2021-09-20","close":14.489},{"date":"2021-09-21","close":14.5148},{"date":"2021-09-22","close":14.3682},{"date":"2021-09-23","close":14.9892},{"date":"2021-09-24","close":15.2738},{"date":"2021-09-27","close":15.3859},{"date":"2021-09-28","close":15.8602},{"date":"2021-09-29","close":15.7912},{"date":"2021-09-30","close":15.8257},{"date":"2021-10-01","close":15.567},{"date":"2021-10-04","close":15.636},{"date":"2021-10-05","close":15.9292},{"date":"2021-10-06","close":15.7654},{"date":"2021-10-07","close":16.0758},{"date":"2021-10-08","close":16.2914},{"date":"2021-10-11","close":16.3863},{"date":"2021-10-12","close":15.843},{"date":"2021-10-13","close":15.5411},{"date":"2021-10-14","close":15.4118},{"date":"2021-10-15","close":15.5842},{"date":"2021-10-18","close":15.4463},{"date":"2021-10-19","close":15.843},{"date":"2021-10-20","close":16.0672},{"date":"2021-10-21","close":16.1017},{"date":"2021-10-22","close":15.7481},{"date":"2021-10-25","close":15.7999},{"date":"2021-10-26","close":15.5411},{"date":"2021-10-27","close":14.9805},{"date":"2021-10-28","close":15.084},{"date":"2021-10-29","close":14.9805},{"date":"2021-11-01","close":15.2048},{"date":"2021-11-02","close":15.0927},{"date":"2021-11-03","close":15.3773},{"date":"2021-11-04","close":15.0754},{"date":"2021-11-05","close":14.6269},{"date":"2021-11-08","close":14.6442},{"date":"2021-11-09","close":14.282},{"date":"2021-11-10","close":14.7994},{"date":"2021-11-11","close":14.8426},{"date":"2021-11-12","close":14.9978},{"date":"2021-11-15","close":15.36},{"date":"2021-11-16","close":15.429},{"date":"2021-11-17","close":15.1789},{"date":"2021-11-18","close":15.0754},{"date":"2021-11-19","close":14.7563},{"date":"2021-11-22","close":15.1013},{"date":"2021-11-23","close":15.5239},{"date":"2021-11-24","close":15.0495},{"date":"2021-11-26","close":14.3078},{"date":"2021-11-29","close":14.5321},{"date":"2021-11-30","close":14.0577},{"date":"2021-12-01","close":13.9111},{"date":"2021-12-02","close":13.868},{"date":"2021-12-03","close":13.5403},{"date":"2021-12-06","close":13.9111},{"date":"2021-12-07","close":14.1354},{"date":"2021-12-08","close":14.5838},{"date":"2021-12-09","close":14.4372},{"date":"2021-12-10","close":14.4976},{"date":"2021-12-13","close":14.1009},{"date":"2021-12-14","close":14.1526},{"date":"2021-12-15","close":14.4113},{"date":"2021-12-16","close":14.4113},{"date":"2021-12-17","close":14.1009},{"date":"2021-12-20","close":14.282},{"date":"2021-12-21","close":14.4113},{"date":"2021-12-22","close":14.2733},{"date":"2021-12-23","close":14.5148},{"date":"2021-12-27","close":14.4458},{"date":"2021-12-28","close":14.5493},{"date":"2021-12-29","close":14.8512},{"date":"2021-12-30","close":14.6269},{"date":"2021-12-31","close":14.5666},{"date":"2022-01-03","close":15.3169},{"date":"2022-01-04","close":15.4463},{"date":"2022-01-05","close":15.6101},{"date":"2022-01-06","close":15.5498},{"date":"2022-01-07","close":15.7395},{"date":"2022-01-10","close":15.6877},{"date":"2022-01-11","close":15.4635},{"date":"2022-01-12","close":15.5756},{"date":"2022-01-13","close":15.3083},{"date":"2022-01-14","close":15.7567},{"date":"2022-01-18","close":16.2138},{"date":"2022-01-19","close":15.981},{"date":"2022-01-20","close":15.7912},{"date":"2022-01-21","close":15.4031},{"date":"2022-01-24","close":15.6532},{"date":"2022-01-25","close":15.7222},{"date":"2022-01-26","close":16.0845},{"date":"2022-01-27","close":15.5153},{"date":"2022-01-28","close":15.498},{"date":"2022-01-31","close":15.6532},{"date":"2022-02-01","close":15.7481},{"date":"2022-02-02","close":15.636},{"date":"2022-02-03","close":15.8775},{"date":"2022-02-04","close":16.3432},{"date":"2022-02-07","close":16.3346},{"date":"2022-02-08","close":16.5588},{"date":"2022-02-09","close":16.4898},{"date":"2022-02-10","close":16.9986},{"date":"2022-02-11","close":16.4812},{"date":"2022-02-14","close":16.9038},{"date":"2022-02-15","close":17.2919},{"date":"2022-02-16","close":17.1021},{"date":"2022-02-17","close":16.8348},{"date":"2022-02-18","close":16.4726},{"date":"2022-02-22","close":16.4036},{"date":"2022-02-23","close":16.852},{"date":"2022-02-24","close":16.8262},{"date":"2022-02-25","close":16.8003},{"date":"2022-02-28","close":16.0413},{"date":"2022-03-01","close":15.6877},{"date":"2022-03-02","close":16.7744},{"date":"2022-03-03","close":16.4208},{"date":"2022-03-04","close":15.8516},{"date":"2022-03-07","close":16.05},{"date":"2022-03-08","close":16.4122},{"date":"2022-03-09","close":16.7227},{"date":"2022-03-10","close":17.1884},{"date":"2022-03-11","close":17.0849},{"date":"2022-03-14","close":17.8611},{"date":"2022-03-15","close":17.9473},{"date":"2022-03-16","close":17.5851},{"date":"2022-03-17","close":17.8783},{"date":"2022-03-18","close":17.4644},{"date":"2022-03-21","close":18.2664},{"date":"2022-03-22","close":18.7063},{"date":"2022-03-23","close":17.8783},{"date":"2022-03-24","close":18.1974},{"date":"2022-03-25","close":18.6718},{"date":"2022-03-28","close":18.3354},{"date":"2022-03-29","close":18.0594},{"date":"2022-03-30","close":17.8007},{"date":"2022-03-31","close":17.6627},{"date":"2022-04-01","close":17.611},{"date":"2022-04-04","close":17.8352},{"date":"2022-04-05","close":18.6114},{"date":"2022-04-06","close":18.9219},{"date":"2022-04-07","close":19.2237},{"date":"2022-04-08","close":19.6722},{"date":"2022-04-11","close":20.2587},{"date":"2022-04-12","close":20.3018},{"date":"2022-04-13","close":20.2155},{"date":"2022-04-14","close":21.0435},{"date":"2022-04-18","close":21.2332},{"date":"2022-04-19","close":21.5351},{"date":"2022-04-20","close":20.6899},{"date":"2022-04-21","close":21.0004},{"date":"2022-04-22","close":21.2505},{"date":"2022-04-25","close":20.8279},{"date":"2022-04-26","close":20.4139},{"date":"2022-04-27","close":20.9227},{"date":"2022-04-28","close":20.8969},{"date":"2022-04-29","close":21.423},{"date":"2022-05-02","close":22.1388},{"date":"2022-05-03","close":21.8628},{"date":"2022-05-04","close":21.6127},{"date":"2022-05-05","close":22.7856},{"date":"2022-05-06","close":23.4669},{"date":"2022-05-09","close":23.0961},{"date":"2022-05-10","close":22.6217},{"date":"2022-05-11","close":21.8111},{"date":"2022-05-12","close":21.8628},{"date":"2022-05-13","close":22.5096},{"date":"2022-05-16","close":22.5614},{"date":"2022-05-17","close":23.0875},{"date":"2022-05-18","close":22.1302},{"date":"2022-05-19","close":22.0525},{"date":"2022-05-20","close":21.5006},{"date":"2022-05-23","close":22.225},{"date":"2022-05-24","close":21.3281},{"date":"2022-05-25","close":21.216},{"date":"2022-05-26","close":21.3885},{"date":"2022-05-27","close":21.3108},{"date":"2022-05-31","close":22.1215},{"date":"2022-06-01","close":22.2336},{"date":"2022-06-02","close":22.225},{"date":"2022-06-03","close":22.294},{"date":"2022-06-06","close":23.1133},{"date":"2022-06-07","close":22.6476},{"date":"2022-06-08","close":23.0185},{"date":"2022-06-09","close":22.8805},{"date":"2022-06-10","close":23.1478},{"date":"2022-06-13","close":24.545},{"date":"2022-06-14","close":25.2004},{"date":"2022-06-15","close":24.2604},{"date":"2022-06-16","close":23.9154},{"date":"2022-06-17","close":23.7257},{"date":"2022-06-21","close":24.5364},{"date":"2022-06-22","close":23.2341},{"date":"2022-06-23","close":22.8374},{"date":"2022-06-24","close":23.4756},{"date":"2022-06-27","close":23.855},{"date":"2022-06-28","close":23.6739},{"date":"2022-06-29","close":22.9667},{"date":"2022-06-30","close":22.5527},{"date":"2022-07-01","close":22.1388},{"date":"2022-07-05","close":21.6989},{"date":"2022-07-06","close":22.4406},{"date":"2022-07-07","close":22.8374},{"date":"2022-07-08","close":23.3376},{"date":"2022-07-11","close":22.57},{"date":"2022-07-12","close":22.3371},{"date":"2022-07-13","close":21.8024},{"date":"2022-07-14","close":22.1474},{"date":"2022-07-15","close":21.9318},{"date":"2022-07-18","close":22.363},{"date":"2022-07-19","close":22.6217},{"date":"2022-07-20","close":22.4579},{"date":"2022-07-21","close":21.7076},{"date":"2022-07-22","close":20.9572},{"date":"2022-07-25","close":21.4057},{"date":"2022-07-26","close":21.3367},{"date":"2022-07-27","close":21.5696},{"date":"2022-07-28","close":21.2418},{"date":"2022-07-29","close":21.3453},{"date":"2022-08-01","close":20.3363},{"date":"2022-08-02","close":21.1987},{"date":"2022-08-03","close":20.526},{"date":"2022-08-04","close":20.5778},{"date":"2022-08-05","close":21.5523},{"date":"2022-08-08","close":20.871},{"date":"2022-08-09","close":21.0349},{"date":"2022-08-10","close":21.3108},{"date":"2022-08-11","close":22.3026},{"date":"2022-08-12","close":21.8542},{"date":"2022-08-15","close":21.8973},{"date":"2022-08-16","close":21.7162},{"date":"2022-08-17","close":22.1733},{"date":"2022-08-18","close":22.1302},{"date":"2022-08-19","close":22.8201},{"date":"2022-08-22","close":23.0185},{"date":"2022-08-23","close":23.2513},{"date":"2022-08-24","close":23.6135},{"date":"2022-08-25","close":22.9667},{"date":"2022-08-26","close":22.5959},{"date":"2022-08-29","close":23.0012},{"date":"2022-08-30","close":22.8374},{"date":"2022-08-31","close":23.2772},{"date":"2022-09-01","close":24.1655},{"date":"2022-09-02","close":23.9154},{"date":"2022-09-06","close":25.1401},{"date":"2022-09-07","close":24.3121},{"date":"2022-09-08","close":24.821},{"date":"2022-09-09","close":24.7002},{"date":"2022-09-12","close":25.1401},{"date":"2022-09-13","close":25.0021},{"date":"2022-09-14","close":24.8382},{"date":"2022-09-15","close":24.9072},{"date":"2022-09-16","close":25.3125},{"date":"2022-09-19","close":25.2004},{"date":"2022-09-20","close":25.7265},{"date":"2022-09-21","close":24.8727},{"date":"2022-09-22","close":26.1405},{"date":"2022-09-23","close":25.9335},{"date":"2022-09-26","close":26.9253},{"date":"2022-09-27","close":28.3311},{"date":"2022-09-28","close":26.4596},{"date":"2022-09-29","close":26.7787},{"date":"2022-09-30","close":27.4341},{"date":"2022-10-03","close":26.5717},{"date":"2022-10-04","close":26.7097},{"date":"2022-10-05","close":27.2789},{"date":"2022-10-06","close":27.5549},{"date":"2022-10-07","close":28.1155},{"date":"2022-10-10","close":28.9779},{"date":"2022-10-11","close":28.7623},{"date":"2022-10-12","close":28.4691},{"date":"2022-10-13","close":29.0038},{"date":"2022-10-14","close":29.4867},{"date":"2022-10-17","close":29.849},{"date":"2022-10-18","close":29.6679},{"date":"2022-10-19","close":30.7631},{"date":"2022-10-20","close":31.8153},{"date":"2022-10-21","close":32.9969},{"date":"2022-10-24","close":33.5574},{"date":"2022-10-25","close":31.6428},{"date":"2022-10-26","close":30.7287},{"date":"2022-10-27","close":30.0732},{"date":"2022-10-28","close":30.4958},{"date":"2022-10-31","close":31.0305},{"date":"2022-11-01","close":30.3578},{"date":"2022-11-02","close":30.5475},{"date":"2022-11-03","close":30.9443},{"date":"2022-11-04","close":31.9619},{"date":"2022-11-07","close":32.6433},{"date":"2022-11-08","close":31.9792},{"date":"2022-11-09","close":31.7981},{"date":"2022-11-10","close":29.4178},{"date":"2022-11-11","close":29.5212},{"date":"2022-11-14","close":29.7627},{"date":"2022-11-15","close":28.7882},{"date":"2022-11-16","close":27.5463},{"date":"2022-11-17","close":28.1068},{"date":"2022-11-18","close":28.4863},{"date":"2022-11-21","close":28.2103},{"date":"2022-11-22","close":27.5031},{"date":"2022-11-23","close":26.6148},{"date":"2022-11-25","close":26.7356},{"date":"2022-11-28","close":26.6062},{"date":"2022-11-29","close":27.2013},{"date":"2022-11-30","close":26.8736},{"date":"2022-12-01","close":25.1746},{"date":"2022-12-02","close":24.5536},{"date":"2022-12-05","close":25.1659},{"date":"2022-12-06","close":24.545},{"date":"2022-12-07","close":23.4669},{"date":"2022-12-08","close":23.5618},{"date":"2022-12-09","close":24.7606},{"date":"2022-12-12","close":24.6312},{"date":"2022-12-13","close":24.1914},{"date":"2022-12-14","close":23.9671},{"date":"2022-12-15","close":23.8205},{"date":"2022-12-16","close":24.3294},{"date":"2022-12-19","close":25.1142},{"date":"2022-12-20","close":26.037},{"date":"2022-12-21","close":25.968},{"date":"2022-12-22","close":25.9299},{"date":"2022-12-23","close":26.7269},{"date":"2022-12-27","close":27.8099},{"date":"2022-12-28","close":28.1564},{"date":"2022-12-29","close":27.55},{"date":"2022-12-30","close":28.1564},{"date":"2023-01-03","close":27.1601},{"date":"2023-01-04","close":26.4064},{"date":"2023-01-05","close":26.1811},{"date":"2023-01-06","close":25.2541},{"date":"2023-01-09","close":24.9856},{"date":"2023-01-10","close":25.7739},{"date":"2023-01-11","close":24.9682},{"date":"2023-01-12","close":24.0326},{"date":"2023-01-13","close":24.4657},{"date":"2023-01-17","close":24.7776},{"date":"2023-01-18","close":23.6167},{"date":"2023-01-19","close":23.9026},{"date":"2023-01-20","close":24.691},{"date":"2023-01-23","close":24.9509},{"date":"2023-01-24","close":24.2578},{"date":"2023-01-25","close":24.1279},{"date":"2023-01-26","close":24.3704},{"date":"2023-01-27","close":24.4657},{"date":"2023-01-30","close":24.665},{"date":"2023-01-31","close":24.2665},{"date":"2023-02-01","close":23.7293},{"date":"2023-02-02","close":23.686},{"date":"2023-02-03","close":24.3704},{"date":"2023-02-06","close":24.743},{"date":"2023-02-07","close":25.1588},{"date":"2023-02-08","close":24.9596},{"date":"2023-02-09","close":25.4187},{"date":"2023-02-10","close":26.0165},{"date":"2023-02-13","close":25.5833},{"date":"2023-02-14","close":25.7306},{"date":"2023-02-15","close":26.2158},{"date":"2023-02-16","close":26.9782},{"date":"2023-02-17","close":26.5883},{"date":"2023-02-21","close":27.6366},{"date":"2023-02-22","close":27.1081},{"date":"2023-02-23","close":26.6316},{"date":"2023-02-24","close":27.342},{"date":"2023-02-27","close":27.1861},{"date":"2023-02-28","close":26.9608},{"date":"2023-03-01","close":27.55},{"date":"2023-03-02","close":28.0611},{"date":"2023-03-03","close":26.7096},{"date":"2023-03-06","close":27.1428},{"date":"2023-03-07","close":26.7962},{"date":"2023-03-08","close":26.7702},{"date":"2023-03-09","close":26.6143},{"date":"2023-03-10","close":24.8383},{"date":"2023-03-13","close":24.665},{"date":"2023-03-14","close":25.5314},{"date":"2023-03-15","close":24.5264},{"date":"2023-03-16","close":24.9249},{"date":"2023-03-17","close":24.2232},{"date":"2023-03-20","close":24.6737},{"date":"2023-03-21","close":25.1155},{"date":"2023-03-22","close":24.4294},{"date":"2023-03-23","close":24.4557},{"date":"2023-03-24","close":24.3067},{"date":"2023-03-27","close":25.3758},{"date":"2023-03-28","close":25.3407},{"date":"2023-03-29","close":25.4721},{"date":"2023-03-30","close":25.2268},{"date":"2023-03-31","close":24.4995},{"date":"2023-04-03","close":24.2629},{"date":"2023-04-04","close":23.9913},{"date":"2023-04-05","close":23.5269},{"date":"2023-04-06","close":23.4393},{"date":"2023-04-10","close":24.1578},{"date":"2023-04-11","close":24.0789},{"date":"2023-04-12","close":24.1578},{"date":"2023-04-13","close":24.517},{"date":"2023-04-14","close":25.034},{"date":"2023-04-17","close":25.6211},{"date":"2023-04-18","close":25.4196},{"date":"2023-04-19","close":25.4897},{"date":"2023-04-20","close":25.0954},{"date":"2023-04-21","close":25.3845},{"date":"2023-04-24","close":24.9114},{"date":"2023-04-25","close":24.1928},{"date":"2023-04-26","close":24.666},{"date":"2023-04-27","close":25.183},{"date":"2023-04-28","close":24.4031},{"date":"2023-05-01","close":25.8226},{"date":"2023-05-02","close":24.5521},{"date":"2023-05-03","close":24.2629},{"date":"2023-05-04","close":24.7186},{"date":"2023-05-05","close":24.9639},{"date":"2023-05-08","close":25.5773},{"date":"2023-05-09","close":25.8226},{"date":"2023-05-10","close":25.3495},{"date":"2023-05-11","close":24.8413},{"date":"2023-05-12","close":25.218},{"date":"2023-05-15","close":25.7876},{"date":"2023-05-16","close":25.9891},{"date":"2023-05-17","close":26.103},{"date":"2023-05-18","close":26.5499},{"date":"2023-05-19","close":26.9004},{"date":"2023-05-22","close":27.1019},{"date":"2023-05-23","close":26.9793},{"date":"2023-05-24","close":27.2246},{"date":"2023-05-25","close":27.3911},{"date":"2023-05-26","close":27.0406},{"date":"2023-05-30","close":26.4798},{"date":"2023-05-31","close":25.9979},{"date":"2023-06-01","close":25.8314},{"date":"2023-06-02","close":26.3747},{"date":"2023-06-05","close":26.4798},{"date":"2023-06-06","close":26.2082},{"date":"2023-06-07","close":26.9705},{"date":"2023-06-08","close":26.3922},{"date":"2023-06-09","close":26.436},{"date":"2023-06-12","close":26.3484},{"date":"2023-06-13","close":26.8654},{"date":"2023-06-14","close":26.4272},{"date":"2023-06-15","close":25.9979},{"date":"2023-06-16","close":26.1819},{"date":"2023-06-20","close":25.8314},{"date":"2023-06-21","close":25.7188},{"date":"2023-06-22","close":26.3483},{"date":"2023-06-23","close":25.8695},{"date":"2023-06-26","close":25.8518},{"date":"2023-06-27","close":25.9582},{"date":"2023-06-28","close":25.7631},{"date":"2023-06-29","close":26.6763},{"date":"2023-06-30","close":26.0646},{"date":"2023-07-03","close":26.3926},{"date":"2023-07-05","close":26.9156},{"date":"2023-07-06","close":27.6692},{"date":"2023-07-07","close":28.0504},{"date":"2023-07-10","close":28.0061},{"date":"2023-07-11","close":27.749},{"date":"2023-07-12","close":27.1196},{"date":"2023-07-13","close":26.5965},{"date":"2023-07-14","close":26.8713},{"date":"2023-07-17","close":26.8536},{"date":"2023-07-18","close":26.632},{"date":"2023-07-19","close":26.038},{"date":"2023-07-20","close":26.694},{"date":"2023-07-21","close":26.6763},{"date":"2023-07-24","close":26.9156},{"date":"2023-07-25","close":27.022},{"date":"2023-07-26","close":26.9688},{"date":"2023-07-27","close":28.0238},{"date":"2023-07-28","close":27.7579},{"date":"2023-07-31","close":27.616},{"date":"2023-08-01","close":28.5735},{"date":"2023-08-02","close":29.1675},{"date":"2023-08-03","close":30.5416},{"date":"2023-08-04","close":29.4955},{"date":"2023-08-07","close":30.0629},{"date":"2023-08-08","close":29.4068},{"date":"2023-08-09","close":29.1143},{"date":"2023-08-10","close":30.0186},{"date":"2023-08-11","close":30.2668},{"date":"2023-08-14","close":30.3732},{"date":"2023-08-15","close":30.781},{"date":"2023-08-16","close":31.242},{"date":"2023-08-17","close":31.5346},{"date":"2023-08-18","close":31.3661},{"date":"2023-08-21","close":32.1906},{"date":"2023-08-22","close":31.7473},{"date":"2023-08-23","close":30.1782},{"date":"2023-08-24","close":30.5771},{"date":"2023-08-25","close":30.4175},{"date":"2023-08-28","close":30.3909},{"date":"2023-08-29","close":29.7349},{"date":"2023-08-30","close":29.7969},{"date":"2023-08-31","close":29.5664},{"date":"2023-09-01","close":30.515},{"date":"2023-09-05","close":31.3839},{"date":"2023-09-06","close":31.2243},{"date":"2023-09-07","close":31.109},{"date":"2023-09-08","close":30.8697},{"date":"2023-09-11","close":31.3573},{"date":"2023-09-12","close":31.0026},{"date":"2023-09-13","close":31.0115},{"date":"2023-09-14","close":31.508},{"date":"2023-09-15","close":31.836},{"date":"2023-09-18","close":31.57},{"date":"2023-09-19","close":32.0044},{"date":"2023-09-20","close":31.8712},{"date":"2023-09-21","close":33.5077},{"date":"2023-09-22","close":32.9622},{"date":"2023-09-25","close":34.6166},{"date":"2023-09-26","close":34.8938},{"date":"2023-09-27","close":35.2068},{"date":"2023-09-28","close":35.0816},{"date":"2023-09-29","close":35.0726},{"date":"2023-10-02","close":36.2441},{"date":"2023-10-03","close":37.8538},{"date":"2023-10-04","close":36.7806},{"date":"2023-10-05","close":37.2188},{"date":"2023-10-06","close":38.122},{"date":"2023-10-09","close":36.4229},{"date":"2023-10-10","close":36.4408},{"date":"2023-10-11","close":34.9743},{"date":"2023-10-12","close":36.8969},{"date":"2023-10-13","close":35.6002},{"date":"2023-10-16","close":36.7091},{"date":"2023-10-17","close":37.5676},{"date":"2023-10-18","close":38.3098},{"date":"2023-10-19","close":39.839},{"date":"2023-10-20","close":39.4545},{"date":"2023-10-23","close":38.444},{"date":"2023-10-24","close":37.4871},{"date":"2023-10-25","close":39.2398},{"date":"2023-10-26","close":38.0684},{"date":"2023-10-27","close":38.3903},{"date":"2023-10-30","close":38.6944},{"date":"2023-10-31","close":38.9805},{"date":"2023-11-01","close":37.4335},{"date":"2023-11-02","close":35.8238},{"date":"2023-11-03","close":35.3141},{"date":"2023-11-06","close":36.0831},{"date":"2023-11-07","close":34.9653},{"date":"2023-11-08","close":33.7313},{"date":"2023-11-09","close":35.4303},{"date":"2023-11-10","close":34.9921},{"date":"2023-11-13","close":35.1799},{"date":"2023-11-14","close":33.5971},{"date":"2023-11-15","close":34.5629},{"date":"2023-11-16","close":33.7581},{"date":"2023-11-17","close":33.4451},{"date":"2023-11-20","close":33.0874},{"date":"2023-11-21","close":33.1321},{"date":"2023-11-22","close":32.9443},{"date":"2023-11-24","close":33.6686},{"date":"2023-11-27","close":32.6403},{"date":"2023-11-28","close":32.4614},{"date":"2023-11-29","close":31.6834},{"date":"2023-11-30","close":32.372},{"date":"2023-12-01","close":31.3078},{"date":"2023-12-04","close":31.5403},{"date":"2023-12-05","close":30.1989},{"date":"2023-12-06","close":29.3315},{"date":"2023-12-07","close":29.7071},{"date":"2023-12-08","close":30.2437},{"date":"2023-12-11","close":30.4046},{"date":"2023-12-12","close":30.2168},{"date":"2023-12-13","close":28.7681},{"date":"2023-12-14","close":27.3552},{"date":"2023-12-15","close":27.2568},{"date":"2023-12-18","close":27.7308},{"date":"2023-12-19","close":27.4536},{"date":"2023-12-20","close":27.0833},{"date":"2023-12-21","close":27.5018},{"date":"2023-12-22","close":27.6747},{"date":"2023-12-26","close":27.5655},{"date":"2023-12-27","close":26.6284},{"date":"2023-12-28","close":27.056},{"date":"2023-12-29","close":27.4745},{"date":"2024-01-02","close":27.8475},{"date":"2024-01-03","close":27.6292},{"date":"2024-01-04","close":28.4934},{"date":"2024-01-05","close":29.0575},{"date":"2024-01-08","close":28.5389},{"date":"2024-01-09","close":28.8482},{"date":"2024-01-10","close":29.1394},{"date":"2024-01-11","close":28.921},{"date":"2024-01-12","close":28.9392},{"date":"2024-01-16","close":30.0309},{"date":"2024-01-17","close":30.0855},{"date":"2024-01-18","close":30.7223},{"date":"2024-01-19","close":30.5222},{"date":"2024-01-22","close":30.1583},{"date":"2024-01-23","close":30.6677},{"date":"2024-01-24","close":31.0498},{"date":"2024-01-25","close":30.7223},{"date":"2024-01-26","close":30.8042},{"date":"2024-01-29","close":30.1128},{"date":"2024-01-30","close":29.6579},{"date":"2024-01-31","close":28.9483},{"date":"2024-02-01","close":27.9567},{"date":"2024-02-02","close":29.1303},{"date":"2024-02-05","close":30.3038},{"date":"2024-02-06","close":29.8035},{"date":"2024-02-07","close":29.9581},{"date":"2024-02-08","close":30.4585},{"date":"2024-02-09","close":30.5859},{"date":"2024-02-12","close":30.5404},{"date":"2024-02-13","close":31.5866},{"date":"2024-02-14","close":31.2682},{"date":"2024-02-15","close":31.0316},{"date":"2024-02-16","close":31.341},{"date":"2024-02-20","close":31.35},{"date":"2024-02-21","close":31.7776},{"date":"2024-02-22","close":31.5229},{"date":"2024-02-23","close":30.6495},{"date":"2024-02-26","close":30.9043},{"date":"2024-02-27","close":31.3228},{"date":"2024-02-28","close":30.9316},{"date":"2024-02-29","close":30.5313},{"date":"2024-03-01","close":30.1583},{"date":"2024-03-04","close":30.413},{"date":"2024-03-05","close":29.5578},{"date":"2024-03-06","close":29.2576},{"date":"2024-03-07","close":29.3304},{"date":"2024-03-08","close":29.4305},{"date":"2024-03-11","close":29.476},{"date":"2024-03-12","close":30.0036},{"date":"2024-03-13","close":30.2583},{"date":"2024-03-14","close":31.2773},{"date":"2024-03-15","close":31.2318},{"date":"2024-03-18","close":31.5138},{"date":"2024-03-19","close":31.3046},{"date":"2024-03-20","close":31.3515},{"date":"2024-03-21","close":31.2595},{"date":"2024-03-22","close":30.6619},{"date":"2024-03-25","close":30.9929},{"date":"2024-03-26","close":30.763},{"date":"2024-03-27","close":30.3033},{"date":"2024-03-28","close":30.3033},{"date":"2024-04-01","close":31.4894},{"date":"2024-04-02","close":31.8203},{"date":"2024-04-03","close":31.8571},{"date":"2024-04-04","close":31.425},{"date":"2024-04-05","close":32.326},{"date":"2024-04-08","close":32.3536},{"date":"2024-04-09","close":31.7284},{"date":"2024-04-10","close":33.1535},{"date":"2024-04-11","close":33.5028},{"date":"2024-04-12","close":33.1167},{"date":"2024-04-15","close":34.1832},{"date":"2024-04-16","close":34.6245},{"date":"2024-04-17","close":33.9533},{"date":"2024-04-18","close":34.3211},{"date":"2024-04-19","close":34.0177},{"date":"2024-04-22","close":34.1648},{"date":"2024-04-23","close":34.1924},{"date":"2024-04-24","close":34.7532},{"date":"2024-04-25","close":35.1945},{"date":"2024-04-26","close":34.8452},{"date":"2024-04-29","close":34.2568},{"date":"2024-04-30","close":34.8635},{"date":"2024-05-01","close":34.3671},{"date":"2024-05-02","close":34.0545},{"date":"2024-05-03","close":33.3925},{"date":"2024-05-06","close":33.2178},{"date":"2024-05-07","close":32.7673},{"date":"2024-05-08","close":33.2362},{"date":"2024-05-09","close":32.9512},{"date":"2024-05-10","close":33.2546},{"date":"2024-05-13","close":33.1994},{"date":"2024-05-14","close":32.8317},{"date":"2024-05-15","close":31.8663},{"date":"2024-05-16","close":31.995},{"date":"2024-05-17","close":32.3904},{"date":"2024-05-20","close":32.6846},{"date":"2024-05-21","close":32.3076},{"date":"2024-05-22","close":32.2525},{"date":"2024-05-23","close":32.7305},{"date":"2024-05-24","close":32.5007},{"date":"2024-05-28","close":33.5304},{"date":"2024-05-29","close":34.3119},{"date":"2024-05-30","close":33.6867},{"date":"2024-05-31","close":33.1811},{"date":"2024-06-03","close":32.1789},{"date":"2024-06-04","close":31.4618},{"date":"2024-06-05","close":30.9837},{"date":"2024-06-06","close":31.0297},{"date":"2024-06-07","close":32.2341},{"date":"2024-06-10","close":32.6754},{"date":"2024-06-11","close":32.041},{"date":"2024-06-12","close":31.5629},{"date":"2024-06-13","close":30.6435},{"date":"2024-06-14","close":30.147},{"date":"2024-06-17","close":30.763},{"date":"2024-06-18","close":30.2574},{"date":"2024-06-20","close":30.6803},{"date":"2024-06-21","close":30.6987},{"date":"2024-06-24","close":30.4872},{"date":"2024-06-25","close":30.3769},{"date":"2024-06-26","close":31.2491},{"date":"2024-06-27","close":31.0532},{"date":"2024-06-28","close":32.1446},{"date":"2024-07-01","close":33.2826},{"date":"2024-07-02","close":32.7975},{"date":"2024-07-03","close":31.958},{"date":"2024-07-05","close":31.4543},{"date":"2024-07-08","close":31.3703},{"date":"2024-07-09","close":31.6502},{"date":"2024-07-10","close":31.5009},{"date":"2024-07-11","close":30.8386},{"date":"2024-07-12","close":30.6427},{"date":"2024-07-15","close":31.3237},{"date":"2024-07-16","close":30.4935},{"date":"2024-07-17","close":30.4748},{"date":"2024-07-18","close":30.9039},{"date":"2024-07-19","close":31.3144},{"date":"2024-07-22","close":31.5289},{"date":"2024-07-23","close":31.6222},{"date":"2024-07-24","close":32.3031},{"date":"2024-07-25","close":31.8088},{"date":"2024-07-26","close":31.3237},{"date":"2024-07-29","close":31.0345},{"date":"2024-07-30","close":30.82},{"date":"2024-07-31","close":30.223},{"date":"2024-08-01","close":29.598},{"date":"2024-08-02","close":27.8816},{"date":"2024-08-05","close":27.5925},{"date":"2024-08-06","close":28.7398},{"date":"2024-08-07","close":29.2249},{"date":"2024-08-08","close":29.6353},{"date":"2024-08-09","close":29.0197},{"date":"2024-08-12","close":28.8144},{"date":"2024-08-13","close":28.46},{"date":"2024-08-14","close":28.0868},{"date":"2024-08-15","close":28.5812},{"date":"2024-08-16","close":28.4227},{"date":"2024-08-19","close":28.1801},{"date":"2024-08-20","close":27.6857},{"date":"2024-08-21","close":27.6671},{"date":"2024-08-22","close":28.1988},{"date":"2024-08-23","close":27.9376},{"date":"2024-08-26","close":28.0402},{"date":"2024-08-27","close":28.1895},{"date":"2024-08-28","close":28.2454},{"date":"2024-08-29","close":28.488},{"date":"2024-08-30","close":29.0383},{"date":"2024-09-03","close":28.1615},{"date":"2024-09-04","close":27.4992},{"date":"2024-09-05","close":27.1634},{"date":"2024-09-06","close":27.1914},{"date":"2024-09-09","close":27.0048},{"date":"2024-09-10","close":26.6317},{"date":"2024-09-11","close":26.6597},{"date":"2024-09-12","close":26.8929},{"date":"2024-09-13","close":26.8089},{"date":"2024-09-16","close":26.3612},{"date":"2024-09-17","close":26.5944},{"date":"2024-09-18","close":27.2566},{"date":"2024-09-19","close":27.4525},{"date":"2024-09-20","close":27.6298},{"date":"2024-09-23","close":27.8257},{"date":"2024-09-24","close":27.8163},{"date":"2024-09-25","close":28.3064},{"date":"2024-09-26","close":28.2023},{"date":"2024-09-27","close":27.9185},{"date":"2024-09-30","close":28.174},{"date":"2024-10-01","close":27.7861},{"date":"2024-10-02","close":28.2875},{"date":"2024-10-03","close":28.8078},{"date":"2024-10-04","close":29.5741},{"date":"2024-10-07","close":30.0093},{"date":"2024-10-08","close":29.9147},{"date":"2024-10-09","close":30.3121},{"date":"2024-10-10","close":30.558},{"date":"2024-10-11","close":30.7851},{"date":"2024-10-14","close":30.8135},{"date":"2024-10-15","close":29.9242},{"date":"2024-10-16","close":29.8485},{"date":"2024-10-17","close":30.7662},{"date":"2024-10-18","close":30.7378},{"date":"2024-10-21","close":31.8258},{"date":"2024-10-22","close":31.7312},{"date":"2024-10-23","close":31.9771},{"date":"2024-10-24","close":31.4947},{"date":"2024-10-25","close":31.9771},{"date":"2024-10-28","close":32.1758},{"date":"2024-10-29","close":32.0623},{"date":"2024-10-30","close":31.8352},{"date":"2024-10-31","close":31.7974},{"date":"2024-11-01","close":32.734},{"date":"2024-11-04","close":31.7501},{"date":"2024-11-05","close":31.4284},{"date":"2024-11-06","close":33.0935},{"date":"2024-11-07","close":32.365},{"date":"2024-11-08","close":31.5325},{"date":"2024-11-11","close":31.7785},{"date":"2024-11-12","close":32.7624},{"date":"2024-11-13","close":33.3679},{"date":"2024-11-14","close":33.0273},{"date":"2024-11-15","close":33.2354},{"date":"2024-11-18","close":33.1503},{"date":"2024-11-19","close":32.7813},{"date":"2024-11-20","close":33.0273},{"date":"2024-11-21","close":33.1881},{"date":"2024-11-22","close":33.0651},{"date":"2024-11-25","close":31.3906},{"date":"2024-11-26","close":31.5798},{"date":"2024-11-27","close":31.2203},{"date":"2024-11-29","close":30.6716},{"date":"2024-12-02","close":30.4067},{"date":"2024-12-03","close":30.9932},{"date":"2024-12-04","close":30.3404},{"date":"2024-12-05","close":30.2837},{"date":"2024-12-06","close":30.1796},{"date":"2024-12-09","close":30.7283},{"date":"2024-12-10","close":31.05},{"date":"2024-12-11","close":31.6744},{"date":"2024-12-12","close":32.4313},{"date":"2024-12-13","close":33.0746},{"date":"2024-12-16","close":32.9138},{"date":"2024-12-17","close":32.7624},{"date":"2024-12-18","close":33.6044},{"date":"2024-12-19","close":34.5505},{"date":"2024-12-20","close":34.295},{"date":"2024-12-23","close":34.8927},{"date":"2024-12-24","close":34.6724},{"date":"2024-12-26","close":34.7969},{"date":"2024-12-27","close":35.295},{"date":"2024-12-30","close":34.7107},{"date":"2024-12-31","close":35.0747},{"date":"2025-01-02","close":35.0555},{"date":"2025-01-03","close":35.3045},{"date":"2025-01-06","close":35.5727},{"date":"2025-01-07","close":36.3869},{"date":"2025-01-08","close":36.2815},{"date":"2025-01-10","close":36.8179},{"date":"2025-01-13","close":36.9137},{"date":"2025-01-14","close":37.019},{"date":"2025-01-15","close":35.6972},{"date":"2025-01-16","close":35.4482},{"date":"2025-01-17","close":35.4386},{"date":"2025-01-21","close":34.8161},{"date":"2025-01-22","close":35.1609},{"date":"2025-01-23","close":35.7451},{"date":"2025-01-24","close":35.4769},{"date":"2025-01-27","close":34.5383},{"date":"2025-01-28","close":34.6628},{"date":"2025-01-29","close":34.8256},{"date":"2025-01-30","close":34.6437},{"date":"2025-01-31","close":34.9502},{"date":"2025-02-03","close":34.4808},{"date":"2025-02-04","close":34.3276},{"date":"2025-02-05","close":33.1591},{"date":"2025-02-06","close":33.1399},{"date":"2025-02-07","close":33.6571},{"date":"2025-02-10","close":33.9157},{"date":"2025-02-11","close":34.2989},{"date":"2025-02-12","close":35.2758},{"date":"2025-02-13","close":34.1169},{"date":"2025-02-14","close":33.7625},{"date":"2025-02-18","close":34.5958},{"date":"2025-02-19","close":34.5191},{"date":"2025-02-20","close":34.2605},{"date":"2025-02-21","close":33.4751},{"date":"2025-02-24","close":33.2932},{"date":"2025-02-25","close":32.1534},{"date":"2025-02-26","close":31.7703},{"date":"2025-02-27","close":32.2492},{"date":"2025-02-28","close":31.4925},{"date":"2025-03-03","close":31.1381},{"date":"2025-03-04","close":31.9043},{"date":"2025-03-05","close":32.4599},{"date":"2025-03-06","close":32.6897},{"date":"2025-03-07","close":32.9388},{"date":"2025-03-10","close":32.2108},{"date":"2025-03-11","close":32.7376},{"date":"2025-03-12","close":33.1303},{"date":"2025-03-13","close":32.5557},{"date":"2025-03-14","close":32.9388},{"date":"2025-03-17","close":32.6131},{"date":"2025-03-18","close":32.4982},{"date":"2025-03-19","close":32.2587},{"date":"2025-03-20","close":32.1821},{"date":"2025-03-21","close":32.6131},{"date":"2025-03-24","close":33.3315},{"date":"2025-03-25","close":33.3123},{"date":"2025-03-26","close":33.732},{"date":"2025-03-27","close":33.9636},{"date":"2025-03-28","close":33.0566},{"date":"2025-03-31","close":32.4681},{"date":"2025-04-01","close":31.8602},{"date":"2025-04-02","close":31.9277},{"date":"2025-04-03","close":31.5514},{"date":"2025-04-04","close":30.876},{"date":"2025-04-07","close":32.5935},{"date":"2025-04-08","close":34.0215},{"date":"2025-04-09","close":33.8768},{"date":"2025-04-10","close":35.5749},{"date":"2025-04-11","close":35.2469},{"date":"2025-04-14","close":34.7838},{"date":"2025-04-15","close":34.5232},{"date":"2025-04-16","close":34.1083},{"date":"2025-04-17","close":34.7645},{"date":"2025-04-21","close":35.9898},{"date":"2025-04-22","close":35.5653},{"date":"2025-04-23","close":34.8706},{"date":"2025-04-24","close":34.1276},{"date":"2025-04-25","close":33.7899},{"date":"2025-04-28","close":33.3364},{"date":"2025-04-29","close":32.7961},{"date":"2025-04-30","close":33.2014},{"date":"2025-05-01","close":33.6838},{"date":"2025-05-02","close":34.3689},{"date":"2025-05-05","close":34.832},{"date":"2025-05-06","close":34.6197},{"date":"2025-05-07","close":34.2627},{"date":"2025-05-08","close":35.025},{"date":"2025-05-09","close":35.0539},{"date":"2025-05-12","close":35.6425},{"date":"2025-05-13","close":36.0091},{"date":"2025-05-14","close":36.5012},{"date":"2025-05-15","close":35.8355},{"date":"2025-05-16","close":35.6425},{"date":"2025-05-19","close":35.8741},{"date":"2025-05-20","close":36.4723},{"date":"2025-05-21","close":37.688},{"date":"2025-05-22","close":37.3889},{"date":"2025-05-23","close":37.1091},{"date":"2025-05-27","close":36.0767},{"date":"2025-05-28","close":36.6363},{"date":"2025-05-29","close":35.7776},{"date":"2025-05-30","close":35.8065},{"date":"2025-06-02","close":36.4916},{"date":"2025-06-03","close":36.5881},{"date":"2025-06-04","close":35.4495},{"date":"2025-06-05","close":35.382},{"date":"2025-06-06","close":36.3083},{"date":"2025-06-09","close":36.2697},{"date":"2025-06-10","close":35.8451},{"date":"2025-06-11","close":35.7293},{"date":"2025-06-12","close":34.8513},{"date":"2025-06-13","close":35.5749},{"date":"2025-06-16","close":36.2697},{"date":"2025-06-17","close":35.4013},{"date":"2025-06-18","close":35.3048},{"date":"2025-06-20","close":35.4495},{"date":"2025-06-23","close":35.1794},{"date":"2025-06-24","close":34.7355},{"date":"2025-06-25","close":34.7258},{"date":"2025-06-26","close":34.3465},{"date":"2025-06-27","close":34.8133},{"date":"2025-06-30","close":34.1131},{"date":"2025-07-01","close":34.0256},{"date":"2025-07-02","close":34.4438},{"date":"2025-07-03","close":34.9105},{"date":"2025-07-07","close":35.601},{"date":"2025-07-08","close":35.6593},{"date":"2025-07-09","close":34.8911},{"date":"2025-07-10","close":34.9397},{"date":"2025-07-11","close":35.9705},{"date":"2025-07-14","close":36.1066},{"date":"2025-07-15","close":36.622},{"date":"2025-07-16","close":36.5442},{"date":"2025-07-17","close":36.5345},{"date":"2025-07-18","close":36.4275},{"date":"2025-07-21","close":35.8927},{"date":"2025-07-22","close":35.4357},{"date":"2025-07-23","close":35.7955},{"date":"2025-07-24","close":35.9608},{"date":"2025-07-25","close":35.5232},{"date":"2025-07-28","close":35.9997},{"date":"2025-07-29","close":34.7761},{"date":"2025-07-30","close":35.3108},{"date":"2025-07-31","close":35.1066},{"date":"2025-08-01","close":34.1053},{"date":"2025-08-04","close":34.0372},{"date":"2025-08-05","close":33.7553},{"date":"2025-08-06","close":34.2414},{"date":"2025-08-07","close":34.358},{"date":"2025-08-08","close":34.6011},{"date":"2025-08-11","close":34.5719},{"date":"2025-08-12","close":34.9316},{"date":"2025-08-13","close":34.3289},{"date":"2025-08-14","close":34.9122},{"date":"2025-08-15","close":35.3886},{"date":"2025-08-18","close":35.6414},{"date":"2025-08-19","close":35.165},{"date":"2025-08-20","close":35.0969},{"date":"2025-08-21","close":35.4178},{"date":"2025-08-22","close":34.9803},{"date":"2025-08-25","close":35.0969},{"date":"2025-08-26","close":35.2136},{"date":"2025-08-27","close":35.34},{"date":"2025-08-28","close":34.7761},{"date":"2025-08-29","close":35.3691},{"date":"2025-09-02","close":35.9136},{"date":"2025-09-03","close":35.1358},{"date":"2025-09-04","close":34.64},{"date":"2025-09-05","close":33.59},{"date":"2025-09-08","close":32.6956},{"date":"2025-09-09","close":33.0942},{"date":"2025-09-10","close":32.6956},{"date":"2025-09-11","close":32.2872},{"date":"2025-09-12","close":32.6081},{"date":"2025-09-15","close":32.4622},{"date":"2025-09-16","close":32.3553},{"date":"2025-09-17","close":32.5594},{"date":"2025-09-18","close":33.133},{"date":"2025-09-19","close":33.3372},{"date":"2025-09-22","close":33.5317},{"date":"2025-09-23","close":33.1039},{"date":"2025-09-24","close":33.3855},{"date":"2025-09-25","close":33.4051},{"date":"2025-09-26","close":33.4933},{"date":"2025-09-29","close":32.9542},{"date":"2025-09-30","close":33.111},{"date":"2025-10-01","close":33.0326},{"date":"2025-10-02","close":32.8365},{"date":"2025-10-03","close":33.013},{"date":"2025-10-06","close":33.4737},{"date":"2025-10-07","close":33.1306},{"date":"2025-10-08","close":33.0816},{"date":"2025-10-09","close":33.1012},{"date":"2025-10-10","close":32.1112},{"date":"2025-10-13","close":32.1112},{"date":"2025-10-14","close":31.9152},{"date":"2025-10-15","close":32.072},{"date":"2025-10-16","close":31.5721},{"date":"2025-10-17","close":31.7387},{"date":"2025-10-20","close":31.4839},{"date":"2025-10-21","close":31.1996},{"date":"2025-10-22","close":31.1604},{"date":"2025-10-23","close":31.5329},{"date":"2025-10-24","close":31.6799},{"date":"2025-10-27","close":31.3172},{"date":"2025-10-28","close":31.2192},{"date":"2025-10-29","close":31.8858},{"date":"2025-10-30","close":32.219},{"date":"2025-10-31","close":32.3661},{"date":"2025-11-03","close":32.5915},{"date":"2025-11-04","close":32.5033},{"date":"2025-11-05","close":33.16},{"date":"2025-11-06","close":32.5915},{"date":"2025-11-07","close":32.8071},{"date":"2025-11-10","close":32.8365},{"date":"2025-11-11","close":32.5327},{"date":"2025-11-12","close":32.4347},{"date":"2025-11-13","close":32.9542},{"date":"2025-11-14","close":33.3364},{"date":"2025-11-17","close":33.1796},{"date":"2025-11-18","close":33.3168},{"date":"2025-11-19","close":33.3364},{"date":"2025-11-20","close":33.0816},{"date":"2025-11-21","close":32.9836},{"date":"2025-11-24","close":32.5817},{"date":"2025-11-25","close":32.4151},{"date":"2025-11-26","close":32.1308},{"date":"2025-11-28","close":32.4347},{"date":"2025-12-01","close":33.2776},{"date":"2025-12-02","close":33.258},{"date":"2025-12-03","close":33.062},{"date":"2025-12-04","close":33.4443},{"date":"2025-12-05","close":33.8167},{"date":"2025-12-08","close":34.0912},{"date":"2025-12-09","close":33.9932},{"date":"2025-12-10","close":33.7579},{"date":"2025-12-11","close":33.905},{"date":"2025-12-12","close":34.3951},{"date":"2025-12-15","close":34.4637},{"date":"2025-12-16","close":34.003},{"date":"2025-12-17","close":34.1402},{"date":"2025-12-18","close":33.8265},{"date":"2025-12-19","close":34.1598},{"date":"2025-12-22","close":34.2774},{"date":"2025-12-23","close":34.0618},{"date":"2025-12-24","close":33.785},{"date":"2025-12-26","close":34.0026},{"date":"2025-12-29","close":33.7949},{"date":"2025-12-30","close":33.9432},{"date":"2025-12-31","close":34.5564},{"date":"2026-01-02","close":34.5268},{"date":"2026-01-05","close":34.3191},{"date":"2026-01-06","close":34.4575},{"date":"2026-01-07","close":34.0224},{"date":"2026-01-08","close":34.418},{"date":"2026-01-09","close":33.9235},{"date":"2026-01-12","close":34.1806},{"date":"2026-01-13","close":34.0916},{"date":"2026-01-14","close":33.6564},{"date":"2026-01-15","close":33.6762},{"date":"2026-01-16","close":34.141},{"date":"2026-01-20","close":35.041},{"date":"2026-01-21","close":34.4971},{"date":"2026-01-22","close":34.2103},{"date":"2026-01-23","close":34.052},{"date":"2026-01-26","close":33.7553},{"date":"2026-01-27","close":34.2103},{"date":"2026-01-28","close":34.3487},{"date":"2026-01-29","close":34.329},{"date":"2026-01-30","close":34.7246},{"date":"2026-02-02","close":34.9026},{"date":"2026-02-03","close":34.7641},{"date":"2026-02-04","close":34.9718},{"date":"2026-02-05","close":34.2399},{"date":"2026-02-06","close":34.2399},{"date":"2026-02-09","close":34.23},{"date":"2026-02-10","close":33.4487},{"date":"2026-02-11","close":33.8048},{"date":"2026-02-12","close":32.8751},{"date":"2026-02-13","close":32.6575},{"date":"2026-02-17","close":32.4993},{"date":"2026-02-18","close":32.7861},{"date":"2026-02-19","close":32.6674},{"date":"2026-02-20","close":32.796},{"date":"2026-02-23","close":32.6278},{"date":"2026-02-24","close":32.4597},{"date":"2026-02-25","close":32.5883},{"date":"2026-02-26","close":32.2916},{"date":"2026-02-27","close":31.9157},{"date":"2026-03-02","close":32.5685},{"date":"2026-03-03","close":32.7366},{"date":"2026-03-04","close":32.9048},{"date":"2026-03-05","close":33.1916},{"date":"2026-03-06","close":33.3993},{"date":"2026-03-09","close":32.8454},{"date":"2026-03-10","close":33.5278},{"date":"2026-03-11","close":34.4575},{"date":"2026-03-12","close":34.5366},{"date":"2026-03-13","close":34.9421},{"date":"2026-03-16","close":34.418},{"date":"2026-03-17","close":34.2103},{"date":"2026-03-18","close":34.6553},{"date":"2026-03-19","close":34.23},{"date":"2026-03-20","close":35.5158},{"date":"2026-03-23","close":35.0509},{"date":"2026-03-24","close":35.3674},{"date":"2026-03-25","close":34.6645},{"date":"2026-03-26","close":35.2707},{"date":"2026-03-27","close":35.7974},{"date":"2026-03-30","close":34.8135},{"date":"2026-03-31","close":34.9229},{"date":"2026-04-01","close":34.9328},{"date":"2026-04-02","close":34.4856},{"date":"2026-04-06","close":34.6744},{"date":"2026-04-07","close":34.7042},{"date":"2026-04-08","close":34.4756},{"date":"2026-04-09","close":34.6545},{"date":"2026-04-10","close":34.9229},{"date":"2026-04-13","close":34.6545},{"date":"2026-04-14","close":34.2868},{"date":"2026-04-15","close":34.5949},{"date":"2026-04-16","close":35.062},{"date":"2026-04-17","close":34.4756},{"date":"2026-04-20","close":34.4657},{"date":"2026-04-21","close":34.7937},{"date":"2026-04-22","close":34.6843},{"date":"2026-04-23","close":34.8632},{"date":"2026-04-24","close":34.7738},{"date":"2026-04-27","close":35.0918},{"date":"2026-04-28","close":35.0719},{"date":"2026-04-29","close":35.6583},{"date":"2026-04-30","close":35.7577},{"date":"2026-05-01","close":35.549},{"date":"2026-05-04","close":36.026},{"date":"2026-05-05","close":35.6583},{"date":"2026-05-06","close":35.0719},{"date":"2026-05-07","close":35.4496},{"date":"2026-05-08","close":35.1415},{"date":"2026-05-11","close":35.5788},{"date":"2026-05-12","close":36.0657},{"date":"2026-05-13","close":36.2248},{"date":"2026-05-14","close":36.0657},{"date":"2026-05-15","close":37.1888},{"date":"2026-05-18","close":37.2683},{"date":"2026-05-19","close":37.8546},{"date":"2026-05-20","close":37.0198},{"date":"2026-05-21","close":36.7217},{"date":"2026-05-22","close":36.4732},{"date":"2026-05-26","close":36.026},{"date":"2026-05-27","close":35.9465},{"date":"2026-05-28","close":35.4993},{"date":"2026-05-29","close":35.549},{"date":"2026-06-01","close":35.5291},{"date":"2026-06-02","close":35.3701},{"date":"2026-06-03","close":35.6384},{"date":"2026-06-04","close":35.4595},{"date":"2026-06-05","close":35.867},{"date":"2026-06-08","close":36.2744},{"date":"2026-06-09","close":35.8074},{"date":"2026-06-10","close":36.0856},{"date":"2026-06-11","close":35.1514},{"date":"2026-06-12","close":35.3204},{"date":"2026-06-15","close":35.3403},{"date":"2026-06-16","close":34.9725},{"date":"2026-06-17","close":34.8632},{"date":"2026-06-18","close":34.5949},{"date":"2026-06-22","close":35.1017},{"date":"2026-06-23","close":34.9229},{"date":"2026-06-24","close":34.07},{"date":"2026-06-25","close":34.13},{"date":"2026-06-26","close":34.15},{"date":"2026-06-29","close":34.085},{"date":"2026-06-30","close":34.94},{"date":"2026-07-01","close":35.37},{"date":"2026-07-02","close":35.36},{"date":"2026-07-06","close":35.45},{"date":"2026-07-07","close":36.24},{"date":"2026-07-08","close":36.38},{"date":"2026-07-09","close":36.3},{"date":"2026-07-10","close":36.31},{"date":"2026-07-13","close":36.8},{"date":"2026-07-14","close":36.65},{"date":"2026-07-15","close":36.59},{"date":"2026-07-16","close":36.66},{"date":"2026-07-17","close":36.33},{"date":"2026-07-20","close":36.92},{"date":"2026-07-21","close":37.17},{"date":"2026-07-22","close":37.35},{"date":"2026-07-23","close":37.55},{"date":"2026-07-24","close":37.4},{"date":"2026-07-27","close":37.24},{"date":"2026-07-28","close":36.61},{"date":"2026-07-29","close":37.97},{"date":"2026-07-30","close":37.94},{"date":"2026-07-31","close":38.45},{"date":"2026-08-03","close":38.17},{"date":"2026-08-04","close":37.61},{"date":"2026-08-05","close":37.52},{"date":"2026-08-06","close":38.08},{"date":"2026-08-07","close":37.83},{"date":"2026-08-10","close":38.45},{"date":"2026-08-11","close":38.29},{"date":"2026-08-12","close":38.41},{"date":"2026-08-13","close":37.95},{"date":"2026-08-14","close":38.48},{"date":"2026-08-17","close":39.09},{"date":"2026-08-18","close":38.88},{"date":"2026-08-19","close":37.56},{"date":"2026-08-20","close":38.13},{"date":"2026-08-21","close":38.5},{"date":"2026-08-24","close":38.03},{"date":"2026-08-25","close":37.18},{"date":"2026-08-26","close":37.34},{"date":"2026-08-27","close":37.45},{"date":"2026-08-28","close":37.77},{"date":"2026-08-31","close":38.15},{"date":"2026-09-01","close":38.47},{"date":"2026-09-02","close":38.73},{"date":"2026-09-03","close":38.26},{"date":"2026-09-04","close":38.18},{"date":"2026-09-08","close":38.18},{"date":"2026-09-09","close":38.66},{"date":"2026-09-10","close":39.51},{"date":"2026-09-11","close":39.51},{"date":"2026-09-14","close":39.32},{"date":"2026-09-15","close":39.6},{"date":"2026-09-16","close":39.5},{"date":"2026-09-17","close":38.57},{"date":"2026-09-18","close":39.13},{"date":"2026-09-21","close":38.6},{"date":"2026-09-22","close":38.61},{"date":"2026-09-23","close":39.67},{"date":"2026-09-24","close":40.75},{"date":"2026-09-25","close":40.91},{"date":"2026-09-28","close":41.53},{"date":"2026-09-29","close":42.03},{"date":"2026-09-30","close":42.49},{"date":"2026-10-01","close":42.19},{"date":"2026-10-02","close":42.54},{"date":"2026-10-05","close":42.94},{"date":"2026-10-06","close":42.76},{"date":"2026-10-07","close":42.98},{"date":"2026-10-08","close":42.19},{"date":"2026-10-09","close":42.05},{"date":"2026-10-12","close":42.01},{"date":"2026-10-13","close":41.64},{"date":"2026-10-14","close":41.19},{"date":"2026-10-15","close":39.98},{"date":"2026-10-16","close":39.92},{"date":"2026-10-19","close":40.62},{"date":"2026-10-20","close":39.85},{"date":"2026-10-21","close":39.82},{"date":"2026-10-22","close":38.24},{"date":"2026-10-23","close":38.68}],"chart_data":[{"date":"2024-10-24","open":31.87,"high":32.03,"low":31.33,"close":31.49,"volume":320821,"rsi_14":68.29,"sma_20":31.78,"sma_60":30.54,"sma_120":32.46},{"date":"2024-10-25","open":31.31,"high":32.03,"low":31.31,"close":31.98,"volume":495013,"rsi_14":68.57,"sma_20":31.99,"sma_60":30.57,"sma_120":32.44},{"date":"2024-10-28","open":31.91,"high":32.46,"low":31.85,"close":32.18,"volume":411728,"rsi_14":70.93,"sma_20":32.2,"sma_60":30.64,"sma_120":32.43},{"date":"2024-10-29","open":32.65,"high":32.77,"low":32.04,"close":32.06,"volume":496254,"rsi_14":67.1,"sma_20":32.43,"sma_60":30.71,"sma_120":32.41},{"date":"2024-10-30","open":31.51,"high":31.96,"low":31.19,"close":31.84,"volume":332140,"rsi_14":62.52,"sma_20":32.62,"sma_60":30.76,"sma_120":32.39},{"date":"2024-10-31","open":31.98,"high":32.18,"low":31.46,"close":31.8,"volume":450549,"rsi_14":60.31,"sma_20":32.77,"sma_60":30.8,"sma_120":32.37},{"date":"2024-11-01","open":32.05,"high":32.74,"low":31.55,"close":32.73,"volume":877948,"rsi_14":66.5,"sma_20":32.94,"sma_60":30.85,"sma_120":32.36},{"date":"2024-11-04","open":31.67,"high":32.15,"low":31.48,"close":31.75,"volume":394162,"rsi_14":65.44,"sma_20":33.03,"sma_60":30.89,"sma_120":32.34},{"date":"2024-11-05","open":31.92,"high":32.16,"low":31.29,"close":31.43,"volume":491226,"rsi_14":62.83,"sma_20":33.11,"sma_60":30.93,"sma_120":32.33},{"date":"2024-11-06","open":33.55,"high":33.57,"low":32.75,"close":33.09,"volume":1836743,"rsi_14":66.85,"sma_20":33.26,"sma_60":31.0,"sma_120":32.33},{"date":"2024-11-07","open":32.72,"high":32.81,"low":32.11,"close":32.37,"volume":1259746,"rsi_14":60.7,"sma_20":33.36,"sma_60":31.07,"sma_120":32.32},{"date":"2024-11-08","open":31.89,"high":31.97,"low":31.45,"close":31.53,"volume":1357233,"rsi_14":48.01,"sma_20":33.39,"sma_60":31.11,"sma_120":32.3},{"date":"2024-11-11","open":31.69,"high":32.09,"low":31.65,"close":31.78,"volume":516214,"rsi_14":50.32,"sma_20":33.45,"sma_60":31.17,"sma_120":32.29},{"date":"2024-11-12","open":32.34,"high":32.88,"low":31.97,"close":32.76,"volume":1767204,"rsi_14":54.76,"sma_20":33.6,"sma_60":31.24,"sma_120":32.29},{"date":"2024-11-13","open":32.3,"high":33.47,"low":32.09,"close":33.37,"volume":1063112,"rsi_14":61.2,"sma_20":33.78,"sma_60":31.33,"sma_120":32.28},{"date":"2024-11-14","open":32.95,"high":33.07,"low":32.53,"close":33.03,"volume":1237504,"rsi_14":56.39,"sma_20":33.9,"sma_60":31.42,"sma_120":32.28},{"date":"2024-11-15","open":33.28,"high":33.65,"low":32.84,"close":33.24,"volume":1458581,"rsi_14":56.44,"sma_20":34.03,"sma_60":31.5,"sma_120":32.27},{"date":"2024-11-18","open":33.56,"high":33.74,"low":32.89,"close":33.15,"volume":537774,"rsi_14":56.63,"sma_20":34.1,"sma_60":31.59,"sma_120":32.25},{"date":"2024-11-19","open":32.74,"high":32.87,"low":32.54,"close":32.78,"volume":376380,"rsi_14":55.67,"sma_20":34.16,"sma_60":31.66,"sma_120":32.23},{"date":"2024-11-20","open":33.23,"high":33.24,"low":32.72,"close":33.03,"volume":498887,"rsi_14":57.19,"sma_20":34.21,"sma_60":31.74,"sma_120":32.22},{"date":"2024-11-21","open":33.01,"high":33.34,"low":32.74,"close":33.19,"volume":352665,"rsi_14":52.92,"sma_20":34.3,"sma_60":31.82,"sma_120":32.22},{"date":"2024-11-22","open":33.0,"high":33.25,"low":32.86,"close":33.07,"volume":468927,"rsi_14":59.51,"sma_20":34.36,"sma_60":31.89,"sma_120":32.23},{"date":"2024-11-25","open":31.74,"high":31.92,"low":31.35,"close":31.39,"volume":1167238,"rsi_14":49.77,"sma_20":34.32,"sma_60":31.93,"sma_120":32.23},{"date":"2024-11-26","open":31.75,"high":32.02,"low":31.58,"close":31.58,"volume":498325,"rsi_14":38.86,"sma_20":34.29,"sma_60":31.98,"sma_120":32.22},{"date":"2024-11-27","open":31.13,"high":31.44,"low":30.97,"close":31.22,"volume":926408,"rsi_14":41.09,"sma_20":34.26,"sma_60":32.04,"sma_120":32.21},{"date":"2024-11-29","open":30.79,"high":30.96,"low":30.61,"close":30.67,"volume":523785,"rsi_14":42.99,"sma_20":34.2,"sma_60":32.1,"sma_120":32.18},{"date":"2024-12-02","open":30.77,"high":31.01,"low":30.3,"close":30.41,"volume":912963,"rsi_14":38.86,"sma_20":34.08,"sma_60":32.15,"sma_120":32.16},{"date":"2024-12-03","open":30.38,"high":31.05,"low":30.38,"close":30.99,"volume":735255,"rsi_14":34.65,"sma_20":34.04,"sma_60":32.21,"sma_120":32.14},{"date":"2024-12-04","open":31.35,"high":31.35,"low":30.26,"close":30.34,"volume":412916,"rsi_14":23.94,"sma_20":33.98,"sma_60":32.27,"sma_120":32.13},{"date":"2024-12-05","open":30.52,"high":30.61,"low":30.16,"close":30.28,"volume":787878,"rsi_14":25.17,"sma_20":33.83,"sma_60":32.32,"sma_120":32.13},{"date":"2024-12-06","open":29.95,"high":30.4,"low":29.89,"close":30.18,"volume":739129,"rsi_14":21.82,"sma_20":33.72,"sma_60":32.38,"sma_120":32.11},{"date":"2024-12-09","open":30.44,"high":30.78,"low":30.42,"close":30.73,"volume":415418,"rsi_14":29.42,"sma_20":33.67,"sma_60":32.44,"sma_120":32.11},{"date":"2024-12-10","open":31.02,"high":31.15,"low":30.91,"close":31.05,"volume":447101,"rsi_14":35.17,"sma_20":33.64,"sma_60":32.51,"sma_120":32.11},{"date":"2024-12-11","open":31.11,"high":31.7,"low":30.92,"close":31.67,"volume":545256,"rsi_14":39.12,"sma_20":33.58,"sma_60":32.6,"sma_120":32.11},{"date":"2024-12-12","open":31.99,"high":32.48,"low":31.99,"close":32.43,"volume":337659,"rsi_14":44.44,"sma_20":33.53,"sma_60":32.68,"sma_120":32.12},{"date":"2024-12-13","open":32.58,"high":33.17,"low":32.58,"close":33.07,"volume":731679,"rsi_14":50.06,"sma_20":33.53,"sma_60":32.77,"sma_120":32.13},{"date":"2024-12-16","open":32.8,"high":33.22,"low":32.79,"close":32.91,"volume":376486,"rsi_14":63.09,"sma_20":33.52,"sma_60":32.86,"sma_120":32.14},{"date":"2024-12-17","open":32.82,"high":32.92,"low":32.55,"close":32.76,"volume":594153,"rsi_14":60.23,"sma_20":33.49,"sma_60":32.94,"sma_120":32.15},{"date":"2024-12-18","open":33.07,"high":33.65,"low":32.75,"close":33.6,"volume":877524,"rsi_14":69.03,"sma_20":33.54,"sma_60":33.03,"sma_120":32.16},{"date":"2024-12-19","open":34.46,"high":34.86,"low":34.21,"close":34.55,"volume":1083585,"rsi_14":79.12,"sma_20":33.62,"sma_60":33.14,"sma_120":32.17},{"date":"2024-12-20","open":34.06,"high":34.3,"low":33.83,"close":34.3,"volume":581151,"rsi_14":79.23,"sma_20":33.68,"sma_60":33.25,"sma_120":32.18},{"date":"2024-12-23","open":34.37,"high":34.98,"low":34.37,"close":34.89,"volume":745271,"rsi_14":77.85,"sma_20":33.75,"sma_60":33.37,"sma_120":32.2},{"date":"2024-12-24","open":35.27,"high":35.38,"low":34.67,"close":34.67,"volume":399175,"rsi_14":83.69,"sma_20":33.9,"sma_60":33.47,"sma_120":32.22},{"date":"2024-12-26","open":35.27,"high":35.27,"low":34.62,"close":34.8,"volume":592050,"rsi_14":84.84,"sma_20":34.05,"sma_60":33.59,"sma_120":32.24},{"date":"2024-12-27","open":35.06,"high":35.32,"low":34.8,"close":35.29,"volume":556311,"rsi_14":87.44,"sma_20":34.24,"sma_60":33.71,"sma_120":32.26},{"date":"2024-12-30","open":34.62,"high":34.96,"low":34.58,"close":34.71,"volume":523657,"rsi_14":78.31,"sma_20":34.43,"sma_60":33.8,"sma_120":32.29},{"date":"2024-12-31","open":34.42,"high":35.1,"low":34.39,"close":35.07,"volume":364247,"rsi_14":78.44,"sma_20":34.66,"sma_60":33.89,"sma_120":32.32},{"date":"2025-01-02","open":34.83,"high":35.26,"low":34.53,"close":35.06,"volume":565225,"rsi_14":75.83,"sma_20":34.85,"sma_60":33.97,"sma_120":32.35},{"date":"2025-01-03","open":34.82,"high":35.31,"low":34.76,"close":35.3,"volume":368576,"rsi_14":73.45,"sma_20":35.09,"sma_60":34.06,"sma_120":32.37},{"date":"2025-01-06","open":35.44,"high":35.75,"low":35.29,"close":35.57,"volume":421284,"rsi_14":71.37,"sma_20":35.34,"sma_60":34.15,"sma_120":32.41},{"date":"2025-01-07","open":35.85,"high":36.48,"low":35.69,"close":36.39,"volume":621196,"rsi_14":77.68,"sma_20":35.65,"sma_60":34.24,"sma_120":32.46},{"date":"2025-01-08","open":36.8,"high":36.88,"low":36.18,"close":36.28,"volume":859113,"rsi_14":78.36,"sma_20":35.92,"sma_60":34.33,"sma_120":32.49},{"date":"2025-01-10","open":37.02,"high":37.07,"low":36.51,"close":36.82,"volume":962970,"rsi_14":77.04,"sma_20":36.2,"sma_60":34.43,"sma_120":32.54},{"date":"2025-01-13","open":36.82,"high":37.22,"low":36.67,"close":36.91,"volume":822092,"rsi_14":72.44,"sma_20":36.45,"sma_60":34.54,"sma_120":32.57},{"date":"2025-01-14","open":37.11,"high":37.34,"low":36.94,"close":37.02,"volume":476294,"rsi_14":77.65,"sma_20":36.67,"sma_60":34.66,"sma_120":32.61},{"date":"2025-01-15","open":35.71,"high":36.02,"low":35.53,"close":35.7,"volume":980782,"rsi_14":57.58,"sma_20":36.79,"sma_60":34.74,"sma_120":32.64},{"date":"2025-01-16","open":35.77,"high":36.12,"low":35.22,"close":35.45,"volume":516013,"rsi_14":57.27,"sma_20":36.9,"sma_60":34.82,"sma_120":32.66},{"date":"2025-01-17","open":35.12,"high":35.52,"low":35.11,"close":35.44,"volume":540428,"rsi_14":56.15,"sma_20":37.02,"sma_60":34.87,"sma_120":32.69},{"date":"2025-01-21","open":34.83,"high":35.06,"low":34.63,"close":34.82,"volume":423892,"rsi_14":45.52,"sma_20":37.06,"sma_60":34.92,"sma_120":32.71},{"date":"2025-01-22","open":34.8,"high":35.31,"low":34.8,"close":35.16,"volume":481966,"rsi_14":54.41,"sma_20":37.07,"sma_60":34.97,"sma_120":32.75},{"date":"2025-01-23","open":35.89,"high":35.97,"low":35.6,"close":35.75,"volume":303793,"rsi_14":56.29,"sma_20":37.12,"sma_60":35.03,"sma_120":32.79},{"date":"2025-01-24","open":35.82,"high":35.96,"low":35.41,"close":35.48,"volume":212080,"rsi_14":53.78,"sma_20":37.15,"sma_60":35.09,"sma_120":32.83},{"date":"2025-01-27","open":34.62,"high":34.92,"low":34.47,"close":34.54,"volume":351382,"rsi_14":43.88,"sma_20":37.15,"sma_60":35.12,"sma_120":32.88},{"date":"2025-01-28","open":34.85,"high":35.07,"low":34.63,"close":34.66,"volume":282648,"rsi_14":42.57,"sma_20":37.14,"sma_60":35.16,"sma_120":32.94},{"date":"2025-01-29","open":34.52,"high":35.1,"low":34.38,"close":34.83,"volume":838898,"rsi_14":35.73,"sma_20":37.11,"sma_60":35.21,"sma_120":32.98},{"date":"2025-01-30","open":34.48,"high":34.68,"low":34.28,"close":34.64,"volume":548370,"rsi_14":35.23,"sma_20":37.11,"sma_60":35.25,"sma_120":33.02},{"date":"2025-01-31","open":34.53,"high":35.3,"low":34.37,"close":34.95,"volume":885344,"rsi_14":32.43,"sma_20":37.1,"sma_60":35.28,"sma_120":33.06},{"date":"2025-02-03","open":34.13,"high":34.73,"low":33.71,"close":34.48,"volume":767826,"rsi_14":28.62,"sma_20":37.07,"sma_60":35.32,"sma_120":33.1},{"date":"2025-02-04","open":34.99,"high":35.02,"low":34.28,"close":34.33,"volume":634232,"rsi_14":26.54,"sma_20":37.02,"sma_60":35.36,"sma_120":33.15},{"date":"2025-02-05","open":33.5,"high":33.53,"low":32.96,"close":33.16,"volume":498856,"rsi_14":27.27,"sma_20":36.9,"sma_60":35.36,"sma_120":33.18},{"date":"2025-02-06","open":33.13,"high":33.43,"low":32.98,"close":33.14,"volume":270024,"rsi_14":28.44,"sma_20":36.73,"sma_60":35.36,"sma_120":33.22},{"date":"2025-02-07","open":33.62,"high":33.93,"low":33.55,"close":33.66,"volume":364815,"rsi_14":34.8,"sma_20":36.59,"sma_60":35.39,"sma_120":33.25},{"date":"2025-02-10","open":33.69,"high":33.99,"low":33.48,"close":33.92,"volume":165832,"rsi_14":41.81,"sma_20":36.44,"sma_60":35.43,"sma_120":33.3},{"date":"2025-02-11","open":34.24,"high":34.35,"low":34.13,"close":34.3,"volume":309515,"rsi_14":42.21,"sma_20":36.3,"sma_60":35.44,"sma_120":33.34},{"date":"2025-02-12","open":35.25,"high":35.56,"low":35.0,"close":35.28,"volume":688618,"rsi_14":46.04,"sma_20":36.21,"sma_60":35.47,"sma_120":33.4},{"date":"2025-02-13","open":34.58,"high":34.59,"low":33.94,"close":34.12,"volume":2007614,"rsi_14":40.03,"sma_20":36.13,"sma_60":35.48,"sma_120":33.45},{"date":"2025-02-14","open":33.64,"high":33.81,"low":33.4,"close":33.76,"volume":328534,"rsi_14":43.78,"sma_20":36.04,"sma_60":35.48,"sma_120":33.49},{"date":"2025-02-18","open":34.19,"high":34.63,"low":34.03,"close":34.6,"volume":335931,"rsi_14":49.52,"sma_20":36.0,"sma_60":35.5,"sma_120":33.54},{"date":"2025-02-19","open":34.64,"high":34.78,"low":34.35,"close":34.52,"volume":183290,"rsi_14":47.77,"sma_20":35.98,"sma_60":35.53,"sma_120":33.59},{"date":"2025-02-20","open":34.45,"high":34.45,"low":34.11,"close":34.26,"volume":188867,"rsi_14":47.24,"sma_20":35.93,"sma_60":35.54,"sma_120":33.64},{"date":"2025-02-21","open":34.06,"high":34.1,"low":33.25,"close":33.48,"volume":638700,"rsi_14":40.05,"sma_20":35.82,"sma_60":35.54,"sma_120":33.68},{"date":"2025-02-24","open":33.7,"high":33.72,"low":33.17,"close":33.29,"volume":255991,"rsi_14":41.67,"sma_20":35.7,"sma_60":35.53,"sma_120":33.71},{"date":"2025-02-25","open":32.5,"high":32.58,"low":32.11,"close":32.15,"volume":519248,"rsi_14":36.6,"sma_20":35.58,"sma_60":35.54,"sma_120":33.74},{"date":"2025-02-26","open":32.15,"high":32.31,"low":31.71,"close":31.77,"volume":400679,"rsi_14":40.52,"sma_20":35.43,"sma_60":35.54,"sma_120":33.76},{"date":"2025-02-27","open":32.18,"high":32.34,"low":31.93,"close":32.25,"volume":258543,"rsi_14":44.28,"sma_20":35.29,"sma_60":35.55,"sma_120":33.79},{"date":"2025-02-28","open":31.87,"high":32.13,"low":31.43,"close":31.49,"volume":666989,"rsi_14":36.52,"sma_20":35.13,"sma_60":35.56,"sma_120":33.83},{"date":"2025-03-03","open":31.91,"high":31.97,"low":31.1,"close":31.14,"volume":1220304,"rsi_14":32.9,"sma_20":34.93,"sma_60":35.56,"sma_120":33.85},{"date":"2025-03-04","open":31.18,"high":32.05,"low":31.05,"close":31.9,"volume":865896,"rsi_14":35.92,"sma_20":34.79,"sma_60":35.57,"sma_120":33.89},{"date":"2025-03-05","open":31.9,"high":32.53,"low":31.71,"close":32.46,"volume":392462,"rsi_14":32.58,"sma_20":34.7,"sma_60":35.6,"sma_120":33.94},{"date":"2025-03-06","open":32.66,"high":33.17,"low":32.41,"close":32.69,"volume":462539,"rsi_14":40.03,"sma_20":34.67,"sma_60":35.64,"sma_120":33.98},{"date":"2025-03-07","open":32.12,"high":33.01,"low":32.11,"close":32.94,"volume":612013,"rsi_14":44.16,"sma_20":34.66,"sma_60":35.68,"sma_120":34.03},{"date":"2025-03-10","open":32.17,"high":32.35,"low":31.86,"close":32.21,"volume":485202,"rsi_14":32.83,"sma_20":34.59,"sma_60":35.7,"sma_120":34.07},{"date":"2025-03-11","open":32.25,"high":32.9,"low":31.97,"close":32.74,"volume":788759,"rsi_14":37.95,"sma_20":34.52,"sma_60":35.72,"sma_120":34.12},{"date":"2025-03-12","open":33.04,"high":33.17,"low":32.77,"close":33.13,"volume":522852,"rsi_14":42.49,"sma_20":34.46,"sma_60":35.74,"sma_120":34.17},{"date":"2025-03-13","open":33.4,"high":33.5,"low":32.51,"close":32.56,"volume":635490,"rsi_14":43.72,"sma_20":34.32,"sma_60":35.73,"sma_120":34.21},{"date":"2025-03-14","open":32.95,"high":33.19,"low":32.78,"close":32.94,"volume":650249,"rsi_14":47.64,"sma_20":34.26,"sma_60":35.73,"sma_120":34.25},{"date":"2025-03-17","open":32.5,"high":32.78,"low":32.23,"close":32.61,"volume":391271,"rsi_14":53.43,"sma_20":34.2,"sma_60":35.71,"sma_120":34.29},{"date":"2025-03-18","open":33.03,"high":33.03,"low":32.36,"close":32.5,"volume":1459088,"rsi_14":55.65,"sma_20":34.09,"sma_60":35.7,"sma_120":34.32},{"date":"2025-03-19","open":32.53,"high":32.81,"low":32.21,"close":32.26,"volume":147457,"rsi_14":50.08,"sma_20":33.97,"sma_60":35.67,"sma_120":34.35},{"date":"2025-03-20","open":31.61,"high":32.27,"low":31.46,"close":32.18,"volume":717614,"rsi_14":56.25,"sma_20":33.86,"sma_60":35.62,"sma_120":34.38},{"date":"2025-03-21","open":32.14,"high":32.66,"low":32.12,"close":32.61,"volume":110539,"rsi_14":63.18,"sma_20":33.82,"sma_60":35.59,"sma_120":34.42},{"date":"2025-03-24","open":32.92,"high":33.36,"low":32.92,"close":33.33,"volume":394904,"rsi_14":62.87,"sma_20":33.82,"sma_60":35.56,"sma_120":34.46},{"date":"2025-03-25","open":33.47,"high":33.49,"low":33.08,"close":33.31,"volume":125336,"rsi_14":58.51,"sma_20":33.88,"sma_60":35.53,"sma_120":34.5},{"date":"2025-03-26","open":33.77,"high":33.82,"low":33.47,"close":33.73,"volume":193731,"rsi_14":58.03,"sma_20":33.97,"sma_60":35.51,"sma_120":34.55},{"date":"2025-03-27","open":33.93,"high":34.18,"low":33.91,"close":33.96,"volume":374295,"rsi_14":57.86,"sma_20":34.05,"sma_60":35.48,"sma_120":34.6},{"date":"2025-03-28","open":33.17,"high":33.53,"low":32.9,"close":33.06,"volume":297568,"rsi_14":55.91,"sma_20":34.12,"sma_60":35.45,"sma_120":34.63},{"date":"2025-03-31","open":32.28,"high":32.9,"low":32.08,"close":32.47,"volume":1072387,"rsi_14":45.08,"sma_20":34.17,"sma_60":35.4,"sma_120":34.65},{"date":"2025-04-01","open":31.92,"high":32.06,"low":31.57,"close":31.86,"volume":339932,"rsi_14":36.01,"sma_20":34.16,"sma_60":35.34,"sma_120":34.66},{"date":"2025-04-02","open":31.36,"high":32.45,"low":31.18,"close":31.93,"volume":408767,"rsi_14":41.14,"sma_20":34.12,"sma_60":35.28,"sma_120":34.67},{"date":"2025-04-03","open":31.2,"high":31.59,"low":30.99,"close":31.55,"volume":642905,"rsi_14":33.33,"sma_20":34.05,"sma_60":35.2,"sma_120":34.68},{"date":"2025-04-04","open":30.51,"high":30.88,"low":30.08,"close":30.88,"volume":1741846,"rsi_14":31.12,"sma_20":33.93,"sma_60":35.11,"sma_120":34.67},{"date":"2025-04-07","open":31.38,"high":32.93,"low":31.36,"close":32.59,"volume":1846015,"rsi_14":48.94,"sma_20":33.94,"sma_60":35.04,"sma_120":34.68},{"date":"2025-04-08","open":33.07,"high":34.12,"low":32.76,"close":34.02,"volume":1058979,"rsi_14":59.5,"sma_20":33.99,"sma_60":34.98,"sma_120":34.71},{"date":"2025-04-09","open":35.03,"high":35.97,"low":33.4,"close":33.88,"volume":3473319,"rsi_14":59.0,"sma_20":34.02,"sma_60":34.93,"sma_120":34.73},{"date":"2025-04-10","open":34.72,"high":35.61,"low":34.21,"close":35.57,"volume":1652400,"rsi_14":64.54,"sma_20":34.16,"sma_60":34.9,"sma_120":34.78},{"date":"2025-04-11","open":36.01,"high":36.81,"low":34.75,"close":35.25,"volume":779017,"rsi_14":59.31,"sma_20":34.27,"sma_60":34.88,"sma_120":34.81},{"date":"2025-04-14","open":34.74,"high":35.31,"low":34.47,"close":34.78,"volume":595917,"rsi_14":56.51,"sma_20":34.37,"sma_60":34.87,"sma_120":34.84},{"date":"2025-04-15","open":35.09,"high":35.09,"low":34.22,"close":34.52,"volume":294398,"rsi_14":54.17,"sma_20":34.46,"sma_60":34.85,"sma_120":34.86},{"date":"2025-04-16","open":34.61,"high":34.87,"low":33.95,"close":34.11,"volume":434997,"rsi_14":50.75,"sma_20":34.54,"sma_60":34.83,"sma_120":34.88},{"date":"2025-04-17","open":34.32,"high":35.0,"low":34.21,"close":34.76,"volume":406734,"rsi_14":59.06,"sma_20":34.66,"sma_60":34.82,"sma_120":34.89},{"date":"2025-04-21","open":35.56,"high":35.99,"low":35.11,"close":35.99,"volume":530145,"rsi_14":67.5,"sma_20":34.83,"sma_60":34.82,"sma_120":34.93},{"date":"2025-04-22","open":35.3,"high":35.66,"low":35.15,"close":35.57,"volume":362451,"rsi_14":68.75,"sma_20":34.93,"sma_60":34.82,"sma_120":34.95},{"date":"2025-04-23","open":33.62,"high":35.06,"low":33.53,"close":34.87,"volume":662389,"rsi_14":64.0,"sma_20":35.0,"sma_60":34.82,"sma_120":34.97},{"date":"2025-04-24","open":34.27,"high":34.56,"low":34.12,"close":34.13,"volume":310419,"rsi_14":61.85,"sma_20":35.02,"sma_60":34.8,"sma_120":34.98},{"date":"2025-04-25","open":33.57,"high":34.25,"low":33.55,"close":33.79,"volume":190199,"rsi_14":63.83,"sma_20":35.01,"sma_60":34.78,"sma_120":34.99},{"date":"2025-04-28","open":33.95,"high":33.95,"low":33.25,"close":33.34,"volume":651629,"rsi_14":54.01,"sma_20":35.02,"sma_60":34.76,"sma_120":35.0},{"date":"2025-04-29","open":33.38,"high":33.38,"low":32.78,"close":32.8,"volume":282864,"rsi_14":42.69,"sma_20":35.04,"sma_60":34.71,"sma_120":35.0},{"date":"2025-04-30","open":32.95,"high":33.39,"low":32.83,"close":33.2,"volume":356563,"rsi_14":46.09,"sma_20":35.11,"sma_60":34.69,"sma_120":35.0},{"date":"2025-05-01","open":33.2,"high":34.0,"low":33.2,"close":33.68,"volume":296101,"rsi_14":37.27,"sma_20":35.2,"sma_60":34.67,"sma_120":35.02},{"date":"2025-05-02","open":34.46,"high":34.55,"low":34.07,"close":34.37,"volume":569888,"rsi_14":44.36,"sma_20":35.35,"sma_60":34.69,"sma_120":35.02},{"date":"2025-05-05","open":34.73,"high":35.11,"low":34.59,"close":34.83,"volume":164141,"rsi_14":50.31,"sma_20":35.55,"sma_60":34.71,"sma_120":35.04},{"date":"2025-05-06","open":35.2,"high":35.3,"low":34.49,"close":34.62,"volume":389966,"rsi_14":50.62,"sma_20":35.66,"sma_60":34.73,"sma_120":35.06},{"date":"2025-05-07","open":34.39,"high":34.51,"low":34.09,"close":34.26,"volume":265990,"rsi_14":51.01,"sma_20":35.67,"sma_60":34.73,"sma_120":35.08},{"date":"2025-05-08","open":34.16,"high":35.2,"low":34.11,"close":35.02,"volume":240862,"rsi_14":51.67,"sma_20":35.73,"sma_60":34.74,"sma_120":35.09},{"date":"2025-05-09","open":35.02,"high":35.1,"low":34.77,"close":35.05,"volume":122328,"rsi_14":42.9,"sma_20":35.7,"sma_60":34.73,"sma_120":35.1},{"date":"2025-05-12","open":35.51,"high":35.73,"low":35.21,"close":35.64,"volume":217307,"rsi_14":50.57,"sma_20":35.72,"sma_60":34.75,"sma_120":35.12},{"date":"2025-05-13","open":35.74,"high":36.27,"low":35.66,"close":36.01,"volume":189169,"rsi_14":58.86,"sma_20":35.79,"sma_60":34.78,"sma_120":35.13},{"date":"2025-05-14","open":36.12,"high":36.61,"low":35.95,"close":36.5,"volume":203117,"rsi_14":69.22,"sma_20":35.89,"sma_60":34.81,"sma_120":35.16},{"date":"2025-05-15","open":36.18,"high":36.36,"low":35.58,"close":35.84,"volume":302281,"rsi_14":65.73,"sma_20":35.98,"sma_60":34.83,"sma_120":35.18},{"date":"2025-05-16","open":35.2,"high":35.8,"low":35.08,"close":35.64,"volume":221196,"rsi_14":68.47,"sma_20":36.02,"sma_60":34.85,"sma_120":35.2},{"date":"2025-05-19","open":36.93,"high":36.93,"low":35.84,"close":35.87,"volume":407781,"rsi_14":75.93,"sma_20":36.02,"sma_60":34.89,"sma_120":35.21},{"date":"2025-05-20","open":36.44,"high":36.77,"low":36.28,"close":36.47,"volume":266753,"rsi_14":76.69,"sma_20":36.06,"sma_60":34.94,"sma_120":35.24},{"date":"2025-05-21","open":37.05,"high":37.87,"low":36.7,"close":37.69,"volume":889779,"rsi_14":79.18,"sma_20":36.21,"sma_60":35.03,"sma_120":35.29},{"date":"2025-05-22","open":38.22,"high":38.3,"low":37.31,"close":37.39,"volume":1015907,"rsi_14":73.32,"sma_20":36.38,"sma_60":35.12,"sma_120":35.33},{"date":"2025-05-23","open":36.88,"high":37.48,"low":36.78,"close":37.11,"volume":324845,"rsi_14":68.1,"sma_20":36.55,"sma_60":35.2,"sma_120":35.38},{"date":"2025-05-27","open":36.67,"high":36.72,"low":35.87,"close":36.08,"volume":237176,"rsi_14":60.24,"sma_20":36.69,"sma_60":35.28,"sma_120":35.42},{"date":"2025-05-28","open":36.48,"high":36.89,"low":36.33,"close":36.64,"volume":165407,"rsi_14":66.23,"sma_20":36.89,"sma_60":35.37,"sma_120":35.47},{"date":"2025-05-29","open":36.22,"high":36.28,"low":35.73,"close":35.78,"volume":217929,"rsi_14":55.08,"sma_20":37.03,"sma_60":35.43,"sma_120":35.5},{"date":"2025-05-30","open":35.81,"high":36.15,"low":35.6,"close":35.81,"volume":316896,"rsi_14":55.08,"sma_20":37.14,"sma_60":35.48,"sma_120":35.54},{"date":"2025-06-02","open":36.32,"high":36.75,"low":36.19,"close":36.49,"volume":394517,"rsi_14":55.66,"sma_20":37.25,"sma_60":35.55,"sma_120":35.59},{"date":"2025-06-03","open":36.21,"high":36.67,"low":35.99,"close":36.59,"volume":314960,"rsi_14":54.0,"sma_20":37.34,"sma_60":35.61,"sma_120":35.64},{"date":"2025-06-04","open":35.93,"high":36.08,"low":35.22,"close":35.45,"volume":454215,"rsi_14":43.33,"sma_20":37.38,"sma_60":35.66,"sma_120":35.68},{"date":"2025-06-05","open":35.21,"high":35.51,"low":35.0,"close":35.38,"volume":289622,"rsi_14":46.89,"sma_20":37.44,"sma_60":35.7,"sma_120":35.71},{"date":"2025-06-06","open":35.97,"high":36.36,"low":35.83,"close":36.31,"volume":220906,"rsi_14":54.15,"sma_20":37.5,"sma_60":35.75,"sma_120":35.74},{"date":"2025-06-09","open":36.57,"high":36.61,"low":36.07,"close":36.27,"volume":170886,"rsi_14":52.53,"sma_20":37.57,"sma_60":35.81,"sma_120":35.77},{"date":"2025-06-10","open":35.59,"high":36.14,"low":35.56,"close":35.85,"volume":110967,"rsi_14":45.9,"sma_20":37.58,"sma_60":35.86,"sma_120":35.79},{"date":"2025-06-11","open":35.99,"high":36.06,"low":35.43,"close":35.73,"volume":150082,"rsi_14":35.05,"sma_20":37.56,"sma_60":35.9,"sma_120":35.81},{"date":"2025-06-12","open":35.14,"high":35.39,"low":34.81,"close":34.85,"volume":415766,"rsi_14":32.21,"sma_20":37.48,"sma_60":35.94,"sma_120":35.82},{"date":"2025-06-13","open":35.04,"high":35.92,"low":34.82,"close":35.57,"volume":437624,"rsi_14":39.87,"sma_20":37.46,"sma_60":35.99,"sma_120":35.83},{"date":"2025-06-16","open":35.7,"high":36.28,"low":35.47,"close":36.27,"volume":228391,"rsi_14":51.33,"sma_20":37.5,"sma_60":36.06,"sma_120":35.84},{"date":"2025-06-17","open":35.86,"high":36.0,"low":35.26,"close":35.4,"volume":145731,"rsi_14":41.82,"sma_20":37.47,"sma_60":36.11,"sma_120":35.85},{"date":"2025-06-18","open":35.01,"high":35.56,"low":34.91,"close":35.3,"volume":204115,"rsi_14":46.51,"sma_20":37.41,"sma_60":36.13,"sma_120":35.85},{"date":"2025-06-20","open":35.7,"high":35.89,"low":35.14,"close":35.45,"volume":160052,"rsi_14":47.41,"sma_20":37.3,"sma_60":36.17,"sma_120":35.85},{"date":"2025-06-23","open":34.99,"high":35.23,"low":34.66,"close":35.18,"volume":243096,"rsi_14":39.88,"sma_20":37.18,"sma_60":36.19,"sma_120":35.85},{"date":"2025-06-24","open":35.51,"high":35.51,"low":34.56,"close":34.74,"volume":391574,"rsi_14":36.44,"sma_20":37.06,"sma_60":36.21,"sma_120":35.84},{"date":"2025-06-25","open":35.08,"high":35.2,"low":34.65,"close":34.73,"volume":153661,"rsi_14":41.68,"sma_20":36.97,"sma_60":36.23,"sma_120":35.84},{"date":"2025-06-26","open":34.69,"high":34.89,"low":34.31,"close":34.35,"volume":250429,"rsi_14":39.63,"sma_20":36.84,"sma_60":36.26,"sma_120":35.83},{"date":"2025-06-27","open":34.62,"high":34.89,"low":34.19,"close":34.81,"volume":269149,"rsi_14":34.83,"sma_20":36.78,"sma_60":36.3,"sma_120":35.82},{"date":"2025-06-30","open":34.4,"high":34.63,"low":33.98,"close":34.11,"volume":359556,"rsi_14":31.3,"sma_20":36.68,"sma_60":36.34,"sma_120":35.81},{"date":"2025-07-01","open":33.87,"high":34.32,"low":33.82,"close":34.03,"volume":568555,"rsi_14":33.02,"sma_20":36.53,"sma_60":36.38,"sma_120":35.79},{"date":"2025-07-02","open":34.7,"high":34.79,"low":34.41,"close":34.44,"volume":347079,"rsi_14":37.93,"sma_20":36.41,"sma_60":36.43,"sma_120":35.77},{"date":"2025-07-03","open":34.78,"high":35.0,"low":34.68,"close":34.91,"volume":343899,"rsi_14":48.24,"sma_20":36.37,"sma_60":36.47,"sma_120":35.75},{"date":"2025-07-07","open":35.25,"high":35.8,"low":35.25,"close":35.6,"volume":439371,"rsi_14":47.9,"sma_20":36.36,"sma_60":36.49,"sma_120":35.74},{"date":"2025-07-08","open":36.1,"high":36.2,"low":35.66,"close":35.66,"volume":515202,"rsi_14":41.7,"sma_20":36.32,"sma_60":36.52,"sma_120":35.72},{"date":"2025-07-09","open":35.63,"high":35.63,"low":34.89,"close":34.89,"volume":387218,"rsi_14":42.54,"sma_20":36.23,"sma_60":36.5,"sma_120":35.7},{"date":"2025-07-10","open":35.03,"high":35.31,"low":34.86,"close":34.94,"volume":382651,"rsi_14":43.87,"sma_20":36.17,"sma_60":36.49,"sma_120":35.69},{"date":"2025-07-11","open":35.56,"high":36.05,"low":35.54,"close":35.97,"volume":403056,"rsi_14":51.99,"sma_20":36.17,"sma_60":36.51,"sma_120":35.69},{"date":"2025-07-14","open":36.16,"high":36.33,"low":35.87,"close":36.11,"volume":292132,"rsi_14":55.45,"sma_20":36.22,"sma_60":36.53,"sma_120":35.69},{"date":"2025-07-15","open":35.85,"high":36.7,"low":35.85,"close":36.62,"volume":515769,"rsi_14":63.34,"sma_20":36.26,"sma_60":36.57,"sma_120":35.7},{"date":"2025-07-16","open":36.39,"high":37.31,"low":36.06,"close":36.54,"volume":1155028,"rsi_14":65.56,"sma_20":36.26,"sma_60":36.59,"sma_120":35.71},{"date":"2025-07-17","open":36.5,"high":36.65,"low":36.21,"close":36.53,"volume":135805,"rsi_14":69.98,"sma_20":36.3,"sma_60":36.6,"sma_120":35.71},{"date":"2025-07-18","open":36.28,"high":36.59,"low":36.28,"close":36.43,"volume":275488,"rsi_14":65.78,"sma_20":36.35,"sma_60":36.61,"sma_120":35.71},{"date":"2025-07-21","open":35.59,"high":35.89,"low":35.38,"close":35.89,"volume":424494,"rsi_14":67.98,"sma_20":36.35,"sma_60":36.62,"sma_120":35.72},{"date":"2025-07-22","open":35.67,"high":35.72,"low":35.2,"close":35.44,"volume":440523,"rsi_14":63.25,"sma_20":36.35,"sma_60":36.64,"sma_120":35.72},{"date":"2025-07-23","open":35.78,"high":36.0,"low":35.68,"close":35.8,"volume":200535,"rsi_14":62.85,"sma_20":36.39,"sma_60":36.67,"sma_120":35.72},{"date":"2025-07-24","open":36.21,"high":36.22,"low":35.67,"close":35.96,"volume":555173,"rsi_14":60.59,"sma_20":36.46,"sma_60":36.71,"sma_120":35.73},{"date":"2025-07-25","open":36.05,"high":36.1,"low":35.51,"close":35.52,"volume":218234,"rsi_14":49.17,"sma_20":36.52,"sma_60":36.75,"sma_120":35.73},{"date":"2025-07-28","open":35.94,"high":36.05,"low":35.74,"close":36.0,"volume":201931,"rsi_14":53.32,"sma_20":36.58,"sma_60":36.79,"sma_120":35.74},{"date":"2025-07-29","open":35.72,"high":35.72,"low":34.78,"close":34.78,"volume":269168,"rsi_14":49.04,"sma_20":36.61,"sma_60":36.81,"sma_120":35.74},{"date":"2025-07-30","open":35.24,"high":35.38,"low":35.1,"close":35.31,"volume":179857,"rsi_14":53.13,"sma_20":36.68,"sma_60":36.82,"sma_120":35.75},{"date":"2025-07-31","open":34.96,"high":35.16,"low":34.73,"close":35.11,"volume":218592,"rsi_14":41.82,"sma_20":36.71,"sma_60":36.82,"sma_120":35.77},{"date":"2025-08-01","open":34.34,"high":34.41,"low":34.08,"close":34.11,"volume":882694,"rsi_14":33.65,"sma_20":36.67,"sma_60":36.81,"sma_120":35.77},{"date":"2025-08-04","open":34.03,"high":34.29,"low":33.91,"close":34.04,"volume":311337,"rsi_14":27.19,"sma_20":36.59,"sma_60":36.8,"sma_120":35.76},{"date":"2025-08-05","open":34.14,"high":34.2,"low":33.69,"close":33.76,"volume":457884,"rsi_14":26.25,"sma_20":36.5,"sma_60":36.77,"sma_120":35.75},{"date":"2025-08-06","open":34.21,"high":34.88,"low":34.0,"close":34.24,"volume":460236,"rsi_14":31.95,"sma_20":36.46,"sma_60":36.75,"sma_120":35.74},{"date":"2025-08-07","open":34.15,"high":34.36,"low":33.86,"close":34.36,"volume":349176,"rsi_14":33.74,"sma_20":36.43,"sma_60":36.73,"sma_120":35.74},{"date":"2025-08-08","open":34.56,"high":34.73,"low":34.56,"close":34.6,"volume":232449,"rsi_14":39.39,"sma_20":36.36,"sma_60":36.7,"sma_120":35.74},{"date":"2025-08-11","open":34.42,"high":34.65,"low":34.35,"close":34.57,"volume":172407,"rsi_14":42.39,"sma_20":36.28,"sma_60":36.66,"sma_120":35.74},{"date":"2025-08-12","open":34.93,"high":35.22,"low":34.91,"close":34.93,"volume":293441,"rsi_14":42.39,"sma_20":36.2,"sma_60":36.64,"sma_120":35.74},{"date":"2025-08-13","open":34.55,"high":34.55,"low":34.24,"close":34.33,"volume":601884,"rsi_14":36.6,"sma_20":36.08,"sma_60":36.61,"sma_120":35.73},{"date":"2025-08-14","open":34.48,"high":34.98,"low":34.48,"close":34.91,"volume":670552,"rsi_14":45.14,"sma_20":36.0,"sma_60":36.59,"sma_120":35.74},{"date":"2025-08-15","open":35.19,"high":35.52,"low":35.11,"close":35.39,"volume":351282,"rsi_14":45.14,"sma_20":35.95,"sma_60":36.57,"sma_120":35.75},{"date":"2025-08-18","open":35.31,"high":35.78,"low":35.31,"close":35.64,"volume":334040,"rsi_14":58.26,"sma_20":35.94,"sma_60":36.53,"sma_120":35.78},{"date":"2025-08-19","open":35.41,"high":35.41,"low":35.15,"close":35.16,"volume":212160,"rsi_14":48.59,"sma_20":35.92,"sma_60":36.49,"sma_120":35.8},{"date":"2025-08-20","open":35.31,"high":35.31,"low":34.97,"close":35.1,"volume":451547,"rsi_14":49.9,"sma_20":35.89,"sma_60":36.45,"sma_120":35.82},{"date":"2025-08-21","open":35.28,"high":35.68,"low":35.26,"close":35.42,"volume":258099,"rsi_14":65.03,"sma_20":35.86,"sma_60":36.43,"sma_120":35.85},{"date":"2025-08-22","open":35.12,"high":35.2,"low":34.74,"close":34.98,"volume":744740,"rsi_14":59.96,"sma_20":35.83,"sma_60":36.4,"sma_120":35.88},{"date":"2025-08-25","open":35.18,"high":35.28,"low":34.96,"close":35.1,"volume":446903,"rsi_14":64.68,"sma_20":35.79,"sma_60":36.38,"sma_120":35.91},{"date":"2025-08-26","open":35.36,"high":35.63,"low":35.19,"close":35.21,"volume":284487,"rsi_14":61.57,"sma_20":35.81,"sma_60":36.37,"sma_120":35.93},{"date":"2025-08-27","open":35.73,"high":35.85,"low":35.31,"close":35.34,"volume":353249,"rsi_14":61.66,"sma_20":35.81,"sma_60":36.34,"sma_120":35.94},{"date":"2025-08-28","open":35.16,"high":35.29,"low":34.78,"close":34.78,"volume":403549,"rsi_14":51.93,"sma_20":35.79,"sma_60":36.31,"sma_120":35.96},{"date":"2025-08-29","open":35.19,"high":35.48,"low":35.16,"close":35.37,"volume":359951,"rsi_14":57.82,"sma_20":35.86,"sma_60":36.3,"sma_120":35.98},{"date":"2025-09-02","open":35.78,"high":36.02,"low":35.74,"close":35.91,"volume":467906,"rsi_14":59.3,"sma_20":35.95,"sma_60":36.3,"sma_120":36.0},{"date":"2025-09-03","open":35.69,"high":35.69,"low":34.92,"close":35.14,"volume":486711,"rsi_14":57.4,"sma_20":36.02,"sma_60":36.28,"sma_120":36.01},{"date":"2025-09-04","open":34.79,"high":35.12,"low":34.62,"close":34.64,"volume":1049106,"rsi_14":47.46,"sma_20":36.05,"sma_60":36.25,"sma_120":36.03},{"date":"2025-09-05","open":33.82,"high":33.89,"low":33.55,"close":33.59,"volume":1025327,"rsi_14":34.86,"sma_20":36.01,"sma_60":36.2,"sma_120":36.03},{"date":"2025-09-08","open":33.12,"high":33.18,"low":32.7,"close":32.7,"volume":768898,"rsi_14":27.62,"sma_20":35.91,"sma_60":36.15,"sma_120":36.03},{"date":"2025-09-09","open":32.99,"high":33.25,"low":32.87,"close":33.09,"volume":586896,"rsi_14":34.08,"sma_20":35.83,"sma_60":36.11,"sma_120":36.03},{"date":"2025-09-10","open":32.96,"high":33.1,"low":32.43,"close":32.7,"volume":719016,"rsi_14":32.43,"sma_20":35.72,"sma_60":36.06,"sma_120":36.03},{"date":"2025-09-11","open":32.6,"high":32.6,"low":32.19,"close":32.29,"volume":561155,"rsi_14":27.39,"sma_20":35.61,"sma_60":35.98,"sma_120":36.02},{"date":"2025-09-12","open":32.65,"high":32.91,"low":32.56,"close":32.61,"volume":435138,"rsi_14":32.57,"sma_20":35.49,"sma_60":35.93,"sma_120":36.02},{"date":"2025-09-15","open":32.47,"high":32.54,"low":32.24,"close":32.46,"volume":393760,"rsi_14":30.73,"sma_20":35.34,"sma_60":35.88,"sma_120":36.01},{"date":"2025-09-16","open":32.52,"high":32.53,"low":32.21,"close":32.36,"volume":547008,"rsi_14":29.06,"sma_20":35.17,"sma_60":35.82,"sma_120":35.99},{"date":"2025-09-17","open":32.08,"high":32.66,"low":31.85,"close":32.56,"volume":1151506,"rsi_14":29.86,"sma_20":35.04,"sma_60":35.77,"sma_120":35.98},{"date":"2025-09-18","open":33.1,"high":33.37,"low":32.96,"close":33.13,"volume":1054458,"rsi_14":38.12,"sma_20":34.94,"sma_60":35.74,"sma_120":35.97},{"date":"2025-09-19","open":33.31,"high":33.49,"low":33.16,"close":33.34,"volume":479867,"rsi_14":34.43,"sma_20":34.83,"sma_60":35.72,"sma_120":35.97},{"date":"2025-09-22","open":33.5,"high":33.69,"low":33.42,"close":33.53,"volume":324342,"rsi_14":30.71,"sma_20":34.76,"sma_60":35.7,"sma_120":35.98},{"date":"2025-09-23","open":33.36,"high":33.54,"low":33.08,"close":33.1,"volume":316341,"rsi_14":32.55,"sma_20":34.66,"sma_60":35.67,"sma_120":35.99},{"date":"2025-09-24","open":33.32,"high":33.58,"low":33.23,"close":33.39,"volume":227696,"rsi_14":35.7,"sma_20":34.55,"sma_60":35.66,"sma_120":36.0},{"date":"2025-09-25","open":33.49,"high":33.79,"low":33.37,"close":33.41,"volume":375801,"rsi_14":44.7,"sma_20":34.43,"sma_60":35.64,"sma_120":36.01},{"date":"2025-09-26","open":33.41,"high":33.62,"low":33.05,"close":33.49,"volume":257217,"rsi_14":57.5,"sma_20":34.35,"sma_60":35.62,"sma_120":36.03},{"date":"2025-09-29","open":33.2,"high":33.2,"low":32.86,"close":32.95,"volume":459029,"rsi_14":44.39,"sma_20":34.22,"sma_60":35.58,"sma_120":36.02},{"date":"2025-09-30","open":32.92,"high":33.26,"low":32.64,"close":33.11,"volume":702420,"rsi_14":52.15,"sma_20":34.06,"sma_60":35.53,"sma_120":36.01},{"date":"2025-10-01","open":32.84,"high":33.12,"low":32.7,"close":33.03,"volume":808254,"rsi_14":57.78,"sma_20":33.94,"sma_60":35.49,"sma_120":36.0},{"date":"2025-10-02","open":32.95,"high":33.04,"low":32.72,"close":32.84,"volume":474774,"rsi_14":49.34,"sma_20":33.83,"sma_60":35.45,"sma_120":35.97},{"date":"2025-10-03","open":32.75,"high":33.02,"low":32.72,"close":33.01,"volume":207336,"rsi_14":54.75,"sma_20":33.79,"sma_60":35.41,"sma_120":35.95},{"date":"2025-10-06","open":33.42,"high":33.5,"low":33.12,"close":33.47,"volume":430398,"rsi_14":62.76,"sma_20":33.81,"sma_60":35.36,"sma_120":35.93},{"date":"2025-10-07","open":33.27,"high":33.36,"low":32.94,"close":33.13,"volume":536539,"rsi_14":54.37,"sma_20":33.8,"sma_60":35.31,"sma_120":35.92},{"date":"2025-10-08","open":32.81,"high":33.14,"low":32.77,"close":33.08,"volume":288840,"rsi_14":44.52,"sma_20":33.81,"sma_60":35.24,"sma_120":35.9},{"date":"2025-10-09","open":33.1,"high":33.24,"low":33.04,"close":33.1,"volume":301379,"rsi_14":40.78,"sma_20":33.83,"sma_60":35.18,"sma_120":35.88},{"date":"2025-10-10","open":32.54,"high":32.6,"low":32.01,"close":32.11,"volume":903758,"rsi_14":26.17,"sma_20":33.79,"sma_60":35.1,"sma_120":35.85},{"date":"2025-10-13","open":32.33,"high":32.59,"low":32.11,"close":32.11,"volume":385792,"rsi_14":29.78,"sma_20":33.76,"sma_60":35.02,"sma_120":35.81},{"date":"2025-10-14","open":32.04,"high":32.2,"low":31.88,"close":31.92,"volume":446918,"rsi_14":27.81,"sma_20":33.73,"sma_60":34.95,"sma_120":35.78},{"date":"2025-10-15","open":31.83,"high":32.21,"low":31.63,"close":32.07,"volume":613058,"rsi_14":30.68,"sma_20":33.69,"sma_60":34.88,"sma_120":35.76},{"date":"2025-10-16","open":32.14,"high":32.21,"low":31.47,"close":31.57,"volume":622329,"rsi_14":25.13,"sma_20":33.6,"sma_60":34.81,"sma_120":35.74},{"date":"2025-10-17","open":31.69,"high":31.91,"low":31.67,"close":31.74,"volume":511720,"rsi_14":32.58,"sma_20":33.5,"sma_60":34.73,"sma_120":35.72},{"date":"2025-10-20","open":31.55,"high":31.68,"low":31.43,"close":31.48,"volume":1013118,"rsi_14":27.32,"sma_20":33.38,"sma_60":34.66,"sma_120":35.7},{"date":"2025-10-21","open":31.19,"high":31.24,"low":31.06,"close":31.2,"volume":522892,"rsi_14":25.84,"sma_20":33.27,"sma_60":34.57,"sma_120":35.68},{"date":"2025-10-22","open":31.2,"high":31.3,"low":31.08,"close":31.16,"volume":188451,"rsi_14":26.95,"sma_20":33.16,"sma_60":34.5,"sma_120":35.66},{"date":"2025-10-23","open":31.46,"high":31.67,"low":31.34,"close":31.53,"volume":458061,"rsi_14":30.69,"sma_20":33.06,"sma_60":34.43,"sma_120":35.63},{"date":"2025-10-24","open":31.49,"high":31.78,"low":31.46,"close":31.68,"volume":481181,"rsi_14":24.51,"sma_20":32.97,"sma_60":34.37,"sma_120":35.6},{"date":"2025-10-27","open":31.71,"high":31.85,"low":31.32,"close":31.32,"volume":444524,"rsi_14":24.38,"sma_20":32.89,"sma_60":34.32,"sma_120":35.56},{"date":"2025-10-28","open":31.33,"high":31.36,"low":31.12,"close":31.22,"volume":343725,"rsi_14":24.04,"sma_20":32.79,"sma_60":34.27,"sma_120":35.53},{"date":"2025-10-29","open":31.31,"high":31.92,"low":31.31,"close":31.89,"volume":682362,"rsi_14":35.65,"sma_20":32.73,"sma_60":34.23,"sma_120":35.5},{"date":"2025-10-30","open":32.39,"high":32.4,"low":31.96,"close":32.22,"volume":802304,"rsi_14":51.51,"sma_20":32.7,"sma_60":34.19,"sma_120":35.47},{"date":"2025-10-31","open":32.26,"high":32.5,"low":32.2,"close":32.37,"volume":396489,"rsi_14":53.42,"sma_20":32.67,"sma_60":34.15,"sma_120":35.44},{"date":"2025-11-03","open":32.69,"high":32.86,"low":32.58,"close":32.59,"volume":687565,"rsi_14":59.01,"sma_20":32.62,"sma_60":34.11,"sma_120":35.41},{"date":"2025-11-04","open":32.61,"high":32.66,"low":32.41,"close":32.5,"volume":217492,"rsi_14":55.85,"sma_20":32.59,"sma_60":34.07,"sma_120":35.37},{"date":"2025-11-05","open":32.82,"high":33.28,"low":32.79,"close":33.16,"volume":379189,"rsi_14":70.66,"sma_20":32.59,"sma_60":34.04,"sma_120":35.34},{"date":"2025-11-06","open":32.75,"high":32.81,"low":32.55,"close":32.59,"volume":471940,"rsi_14":60.05,"sma_20":32.57,"sma_60":34.0,"sma_120":35.31},{"date":"2025-11-07","open":32.91,"high":32.93,"low":32.56,"close":32.81,"volume":343273,"rsi_14":65.73,"sma_20":32.6,"sma_60":33.96,"sma_120":35.28},{"date":"2025-11-10","open":32.84,"high":32.93,"low":32.72,"close":32.84,"volume":212531,"rsi_14":70.72,"sma_20":32.64,"sma_60":33.91,"sma_120":35.24},{"date":"2025-11-11","open":32.54,"high":32.64,"low":32.45,"close":32.53,"volume":282477,"rsi_14":66.28,"sma_20":32.67,"sma_60":33.86,"sma_120":35.19},{"date":"2025-11-12","open":32.53,"high":32.58,"low":32.28,"close":32.43,"volume":221985,"rsi_14":61.44,"sma_20":32.69,"sma_60":33.81,"sma_120":35.15},{"date":"2025-11-13","open":32.62,"high":32.95,"low":32.56,"close":32.95,"volume":308685,"rsi_14":64.77,"sma_20":32.76,"sma_60":33.76,"sma_120":35.11},{"date":"2025-11-14","open":32.7,"high":33.35,"low":32.65,"close":33.34,"volume":468435,"rsi_14":73.3,"sma_20":32.84,"sma_60":33.72,"sma_120":35.08},{"date":"2025-11-17","open":33.2,"high":33.27,"low":33.03,"close":33.18,"volume":268529,"rsi_14":72.32,"sma_20":32.93,"sma_60":33.69,"sma_120":35.04},{"date":"2025-11-18","open":32.99,"high":33.41,"low":32.94,"close":33.32,"volume":501865,"rsi_14":68.53,"sma_20":33.04,"sma_60":33.65,"sma_120":35.02},{"date":"2025-11-19","open":33.1,"high":33.39,"low":33.06,"close":33.34,"volume":402951,"rsi_14":65.75,"sma_20":33.15,"sma_60":33.62,"sma_120":34.99},{"date":"2025-11-20","open":33.3,"high":33.3,"low":32.96,"close":33.08,"volume":328189,"rsi_14":59.79,"sma_20":33.23,"sma_60":33.57,"sma_120":34.96},{"date":"2025-11-21","open":32.82,"high":33.16,"low":32.79,"close":32.98,"volume":827091,"rsi_14":55.56,"sma_20":33.29,"sma_60":33.54,"sma_120":34.92},{"date":"2025-11-24","open":32.64,"high":32.72,"low":32.52,"close":32.58,"volume":424749,"rsi_14":51.02,"sma_20":33.36,"sma_60":33.49,"sma_120":34.89},{"date":"2025-11-25","open":32.39,"high":32.47,"low":32.17,"close":32.42,"volume":690909,"rsi_14":38.89,"sma_20":33.42,"sma_60":33.42,"sma_120":34.86},{"date":"2025-11-26","open":32.46,"high":32.71,"low":32.13,"close":32.13,"volume":329906,"rsi_14":42.49,"sma_20":33.43,"sma_60":33.37,"sma_120":34.82},{"date":"2025-11-28","open":32.13,"high":32.65,"low":32.13,"close":32.43,"volume":440284,"rsi_14":44.1,"sma_20":33.44,"sma_60":33.32,"sma_120":34.78},{"date":"2025-12-01","open":33.22,"high":33.33,"low":33.15,"close":33.28,"volume":617996,"rsi_14":55.56,"sma_20":33.49,"sma_60":33.31,"sma_120":34.76},{"date":"2025-12-02","open":33.43,"high":33.53,"low":33.16,"close":33.26,"volume":334210,"rsi_14":59.84,"sma_20":33.52,"sma_60":33.32,"sma_120":34.73},{"date":"2025-12-03","open":33.21,"high":33.33,"low":33.02,"close":33.06,"volume":285446,"rsi_14":58.29,"sma_20":33.55,"sma_60":33.31,"sma_120":34.71},{"date":"2025-12-04","open":33.2,"high":33.51,"low":33.19,"close":33.44,"volume":188996,"rsi_14":56.72,"sma_20":33.56,"sma_60":33.32,"sma_120":34.69},{"date":"2025-12-05","open":33.5,"high":33.88,"low":33.5,"close":33.82,"volume":505594,"rsi_14":56.6,"sma_20":33.63,"sma_60":33.34,"sma_120":34.66},{"date":"2025-12-08","open":33.79,"high":34.27,"low":33.79,"close":34.09,"volume":568503,"rsi_14":62.14,"sma_20":33.69,"sma_60":33.36,"sma_120":34.65},{"date":"2025-12-09","open":33.7,"high":34.05,"low":33.58,"close":33.99,"volume":355365,"rsi_14":59.1,"sma_20":33.75,"sma_60":33.38,"sma_120":34.63},{"date":"2025-12-10","open":33.93,"high":34.05,"low":33.5,"close":33.76,"volume":507820,"rsi_14":55.36,"sma_20":33.81,"sma_60":33.4,"sma_120":34.61},{"date":"2025-12-11","open":33.44,"high":33.9,"low":33.32,"close":33.9,"volume":289317,"rsi_14":60.77,"sma_20":33.89,"sma_60":33.42,"sma_120":34.6},{"date":"2025-12-12","open":34.46,"high":34.61,"low":34.38,"close":34.4,"volume":351135,"rsi_14":66.74,"sma_20":33.96,"sma_60":33.44,"sma_120":34.59},{"date":"2025-12-15","open":34.21,"high":34.46,"low":34.06,"close":34.46,"volume":369917,"rsi_14":74.24,"sma_20":34.02,"sma_60":33.45,"sma_120":34.58},{"date":"2025-12-16","open":34.6,"high":34.62,"low":34.0,"close":34.0,"volume":298742,"rsi_14":69.01,"sma_20":34.06,"sma_60":33.46,"sma_120":34.58},{"date":"2025-12-17","open":34.29,"high":34.29,"low":34.0,"close":34.14,"volume":251324,"rsi_14":74.94,"sma_20":34.1,"sma_60":33.47,"sma_120":34.57},{"date":"2025-12-18","open":33.9,"high":33.93,"low":33.7,"close":33.83,"volume":243221,"rsi_14":67.23,"sma_20":34.13,"sma_60":33.48,"sma_120":34.57},{"date":"2025-12-19","open":34.07,"high":34.2,"low":33.94,"close":34.16,"volume":283144,"rsi_14":62.5,"sma_20":34.18,"sma_60":33.49,"sma_120":34.57},{"date":"2025-12-22","open":34.21,"high":34.34,"low":34.19,"close":34.28,"volume":240057,"rsi_14":64.05,"sma_20":34.25,"sma_60":33.5,"sma_120":34.56},{"date":"2025-12-23","open":34.52,"high":34.53,"low":34.06,"close":34.06,"volume":409453,"rsi_14":63.71,"sma_20":34.33,"sma_60":33.52,"sma_120":34.55},{"date":"2025-12-24","open":33.95,"high":34.06,"low":33.74,"close":33.78,"volume":244994,"rsi_14":50.51,"sma_20":34.38,"sma_60":33.53,"sma_120":34.53},{"date":"2025-12-26","open":33.73,"high":34.11,"low":33.69,"close":34.0,"volume":229781,"rsi_14":48.4,"sma_20":34.46,"sma_60":33.54,"sma_120":34.51},{"date":"2025-12-29","open":33.87,"high":33.97,"low":33.77,"close":33.79,"volume":121144,"rsi_14":41.73,"sma_20":34.51,"sma_60":33.55,"sma_120":34.5},{"date":"2025-12-30","open":34.05,"high":34.07,"low":33.8,"close":33.94,"volume":243213,"rsi_14":45.19,"sma_20":34.53,"sma_60":33.56,"sma_120":34.48},{"date":"2025-12-31","open":34.08,"high":34.56,"low":33.93,"close":34.56,"volume":286839,"rsi_14":56.07,"sma_20":34.58,"sma_60":33.58,"sma_120":34.47},{"date":"2026-01-02","open":34.26,"high":34.55,"low":33.65,"close":34.53,"volume":436144,"rsi_14":54.0,"sma_20":34.64,"sma_60":33.59,"sma_120":34.45},{"date":"2026-01-05","open":34.53,"high":34.56,"low":34.25,"close":34.32,"volume":380730,"rsi_14":44.74,"sma_20":34.67,"sma_60":33.61,"sma_120":34.42},{"date":"2026-01-06","open":34.55,"high":34.75,"low":34.41,"close":34.46,"volume":363584,"rsi_14":45.77,"sma_20":34.69,"sma_60":33.63,"sma_120":34.4},{"date":"2026-01-07","open":34.0,"high":34.28,"low":33.89,"close":34.02,"volume":324666,"rsi_14":46.13,"sma_20":34.67,"sma_60":33.65,"sma_120":34.38},{"date":"2026-01-08","open":34.41,"high":34.48,"low":34.25,"close":34.42,"volume":156836,"rsi_14":49.63,"sma_20":34.67,"sma_60":33.69,"sma_120":34.35},{"date":"2026-01-09","open":34.45,"high":34.58,"low":33.91,"close":33.92,"volume":311193,"rsi_14":47.49,"sma_20":34.67,"sma_60":33.72,"sma_120":34.33},{"date":"2026-01-12","open":34.3,"high":34.39,"low":34.0,"close":34.18,"volume":197524,"rsi_14":46.47,"sma_20":34.67,"sma_60":33.75,"sma_120":34.32},{"date":"2026-01-13","open":33.98,"high":34.28,"low":33.98,"close":34.09,"volume":211271,"rsi_14":43.87,"sma_20":34.64,"sma_60":33.79,"sma_120":34.3},{"date":"2026-01-14","open":34.01,"high":34.01,"low":33.61,"close":33.66,"volume":276874,"rsi_14":41.63,"sma_20":34.58,"sma_60":33.81,"sma_120":34.27},{"date":"2026-01-15","open":33.47,"high":33.69,"low":33.44,"close":33.68,"volume":223911,"rsi_14":48.53,"sma_20":34.55,"sma_60":33.85,"sma_120":34.25},{"date":"2026-01-16","open":33.88,"high":34.2,"low":33.75,"close":34.14,"volume":285205,"rsi_14":51.76,"sma_20":34.53,"sma_60":33.89,"sma_120":34.23},{"date":"2026-01-20","open":35.06,"high":35.14,"low":34.77,"close":35.04,"volume":1030196,"rsi_14":63.46,"sma_20":34.58,"sma_60":33.95,"sma_120":34.23},{"date":"2026-01-21","open":34.92,"high":35.06,"low":34.37,"close":34.5,"volume":695598,"rsi_14":55.51,"sma_20":34.58,"sma_60":34.0,"sma_120":34.22},{"date":"2026-01-22","open":34.57,"high":34.64,"low":34.16,"close":34.21,"volume":479948,"rsi_14":46.32,"sma_20":34.56,"sma_60":34.03,"sma_120":34.2},{"date":"2026-01-23","open":34.12,"high":34.38,"low":33.97,"close":34.05,"volume":400300,"rsi_14":45.08,"sma_20":34.54,"sma_60":34.08,"sma_120":34.2},{"date":"2026-01-26","open":33.71,"high":33.83,"low":33.62,"close":33.76,"volume":616700,"rsi_14":44.27,"sma_20":34.54,"sma_60":34.11,"sma_120":34.19},{"date":"2026-01-27","open":33.94,"high":34.26,"low":33.84,"close":34.21,"volume":327000,"rsi_14":47.64,"sma_20":34.55,"sma_60":34.15,"sma_120":34.19},{"date":"2026-01-28","open":34.42,"high":34.56,"low":34.29,"close":34.35,"volume":297800,"rsi_14":53.31,"sma_20":34.58,"sma_60":34.18,"sma_120":34.18},{"date":"2026-01-29","open":34.7,"high":34.75,"low":34.24,"close":34.33,"volume":501300,"rsi_14":49.02,"sma_20":34.6,"sma_60":34.21,"sma_120":34.18},{"date":"2026-01-30","open":34.56,"high":34.72,"low":34.4,"close":34.72,"volume":358700,"rsi_14":58.98,"sma_20":34.61,"sma_60":34.24,"sma_120":34.18},{"date":"2026-02-02","open":34.56,"high":34.93,"low":34.55,"close":34.9,"volume":466800,"rsi_14":58.24,"sma_20":34.63,"sma_60":34.27,"sma_120":34.17},{"date":"2026-02-03","open":35.02,"high":35.05,"low":34.75,"close":34.76,"volume":247700,"rsi_14":57.59,"sma_20":34.65,"sma_60":34.3,"sma_120":34.17},{"date":"2026-02-04","open":34.88,"high":35.02,"low":34.78,"close":34.97,"volume":186200,"rsi_14":65.65,"sma_20":34.68,"sma_60":34.33,"sma_120":34.17},{"date":"2026-02-05","open":34.62,"high":34.78,"low":34.21,"close":34.24,"volume":849900,"rsi_14":55.73,"sma_20":34.69,"sma_60":34.35,"sma_120":34.16},{"date":"2026-02-06","open":34.26,"high":34.46,"low":34.21,"close":34.24,"volume":341400,"rsi_14":51.11,"sma_20":34.68,"sma_60":34.37,"sma_120":34.14},{"date":"2026-02-09","open":34.45,"high":34.61,"low":34.18,"close":34.23,"volume":231500,"rsi_14":46.84,"sma_20":34.55,"sma_60":34.08,"sma_120":34.2},{"date":"2026-02-10","open":33.66,"high":33.67,"low":33.42,"close":33.45,"volume":376887,"rsi_14":41.73,"sma_20":34.54,"sma_60":34.11,"sma_120":34.19},{"date":"2026-02-11","open":33.78,"high":33.87,"low":33.5,"close":33.8,"volume":269427,"rsi_14":44.04,"sma_20":34.53,"sma_60":34.14,"sma_120":34.18},{"date":"2026-02-12","open":33.59,"high":33.59,"low":32.86,"close":32.88,"volume":407878,"rsi_14":40.4,"sma_20":34.48,"sma_60":34.14,"sma_120":34.17},{"date":"2026-02-13","open":32.64,"high":32.71,"low":32.51,"close":32.66,"volume":657676,"rsi_14":34.81,"sma_20":34.41,"sma_60":34.14,"sma_120":34.15},{"date":"2026-02-17","open":32.51,"high":32.57,"low":32.32,"close":32.5,"volume":337326,"rsi_14":36.86,"sma_20":34.31,"sma_60":34.14,"sma_120":34.13},{"date":"2026-02-18","open":32.61,"high":32.79,"low":32.51,"close":32.79,"volume":272800,"rsi_14":32.41,"sma_20":34.35,"sma_60":34.35,"sma_120":33.99},{"date":"2026-02-19","open":32.85,"high":32.86,"low":32.6,"close":32.67,"volume":283700,"rsi_14":31.7,"sma_20":34.26,"sma_60":34.34,"sma_120":33.96},{"date":"2026-02-20","open":32.63,"high":33.17,"low":32.62,"close":32.8,"volume":336941,"rsi_14":27.43,"sma_20":34.19,"sma_60":34.33,"sma_120":33.94},{"date":"2026-02-23","open":32.77,"high":32.78,"low":32.41,"close":32.63,"volume":288200,"rsi_14":23.32,"sma_20":34.12,"sma_60":34.33,"sma_120":33.91},{"date":"2026-02-24","open":32.43,"high":32.54,"low":32.35,"close":32.46,"volume":235636,"rsi_14":36.25,"sma_20":34.13,"sma_60":34.12,"sma_120":34.08},{"date":"2026-02-25","open":32.68,"high":32.71,"low":32.44,"close":32.59,"volume":193666,"rsi_14":39.46,"sma_20":34.03,"sma_60":34.12,"sma_120":34.06},{"date":"2026-02-26","open":32.41,"high":32.43,"low":32.25,"close":32.29,"volume":297317,"rsi_14":37.31,"sma_20":33.95,"sma_60":34.1,"sma_120":34.03},{"date":"2026-02-27","open":31.97,"high":32.07,"low":31.87,"close":31.92,"volume":636741,"rsi_14":29.57,"sma_20":33.82,"sma_60":34.08,"sma_120":34.0},{"date":"2026-03-02","open":32.33,"high":32.77,"low":32.32,"close":32.57,"volume":1108091,"rsi_14":25.62,"sma_20":33.75,"sma_60":34.08,"sma_120":33.97},{"date":"2026-03-03","open":33.08,"high":33.1,"low":32.64,"close":32.74,"volume":894960,"rsi_14":30.58,"sma_20":33.67,"sma_60":34.08,"sma_120":33.94},{"date":"2026-03-04","open":32.84,"high":32.91,"low":32.69,"close":32.9,"volume":347688,"rsi_14":36.11,"sma_20":33.61,"sma_60":34.07,"sma_120":33.92},{"date":"2026-03-05","open":33.33,"high":33.4,"low":33.07,"close":33.19,"volume":513466,"rsi_14":39.3,"sma_20":33.59,"sma_60":34.06,"sma_120":33.89},{"date":"2026-03-06","open":33.55,"high":33.75,"low":33.08,"close":33.4,"volume":413415,"rsi_14":49.55,"sma_20":33.57,"sma_60":34.06,"sma_120":33.87},{"date":"2026-03-09","open":33.47,"high":33.59,"low":32.77,"close":32.85,"volume":338001,"rsi_14":39.8,"sma_20":33.51,"sma_60":34.05,"sma_120":33.85},{"date":"2026-03-10","open":33.17,"high":33.54,"low":33.07,"close":33.53,"volume":504569,"rsi_14":57.77,"sma_20":33.43,"sma_60":34.05,"sma_120":33.83},{"date":"2026-03-11","open":33.96,"high":34.48,"low":33.94,"close":34.46,"volume":479820,"rsi_14":68.08,"sma_20":33.43,"sma_60":34.06,"sma_120":33.82},{"date":"2026-03-12","open":34.62,"high":34.73,"low":34.35,"close":34.54,"volume":319720,"rsi_14":71.06,"sma_20":33.45,"sma_60":34.09,"sma_120":33.81},{"date":"2026-03-13","open":34.65,"high":35.0,"low":34.46,"close":34.94,"volume":419776,"rsi_14":73.98,"sma_20":33.38,"sma_60":34.19,"sma_120":33.82},{"date":"2026-03-16","open":34.42,"high":34.6,"low":34.31,"close":34.42,"volume":406013,"rsi_14":68.11,"sma_20":33.47,"sma_60":34.19,"sma_120":33.82},{"date":"2026-03-17","open":34.28,"high":34.33,"low":34.16,"close":34.21,"volume":326825,"rsi_14":65.69,"sma_20":33.56,"sma_60":34.18,"sma_120":33.77},{"date":"2026-03-18","open":34.32,"high":34.66,"low":34.24,"close":34.66,"volume":320238,"rsi_14":71.24,"sma_20":33.64,"sma_60":34.21,"sma_120":33.77},{"date":"2026-03-19","open":34.61,"high":34.62,"low":34.03,"close":34.23,"volume":576511,"rsi_14":70.63,"sma_20":33.73,"sma_60":34.22,"sma_120":33.77},{"date":"2026-03-20","open":34.77,"high":35.59,"low":34.73,"close":35.52,"volume":1016800,"rsi_14":73.6,"sma_20":33.88,"sma_60":34.26,"sma_120":33.79},{"date":"2026-03-23","open":35.25,"high":35.43,"low":34.8,"close":35.05,"volume":1146602,"rsi_14":67.8,"sma_20":33.99,"sma_60":34.29,"sma_120":33.8},{"date":"2026-03-24","open":35.68,"high":35.74,"low":35.17,"close":35.37,"volume":690449,"rsi_14":68.27,"sma_20":34.14,"sma_60":34.31,"sma_120":33.82},{"date":"2026-03-25","open":34.8,"high":35.01,"low":34.66,"close":34.66,"volume":536741,"rsi_14":59.65,"sma_20":34.24,"sma_60":34.32,"sma_120":33.83},{"date":"2026-03-26","open":35.09,"high":35.46,"low":34.92,"close":35.27,"volume":576311,"rsi_14":61.17,"sma_20":34.38,"sma_60":34.33,"sma_120":33.85},{"date":"2026-03-27","open":35.88,"high":35.9,"low":35.35,"close":35.8,"volume":858829,"rsi_14":67.46,"sma_20":34.56,"sma_60":34.35,"sma_120":33.87},{"date":"2026-03-30","open":34.93,"high":35.03,"low":34.64,"close":34.81,"volume":667734,"rsi_14":56.85,"sma_20":34.67,"sma_60":34.36,"sma_120":33.88},{"date":"2026-03-31","open":34.65,"high":34.98,"low":34.51,"close":34.92,"volume":931343,"rsi_14":51.65,"sma_20":34.78,"sma_60":34.37,"sma_120":33.9},{"date":"2026-04-01","open":34.93,"high":34.97,"low":34.58,"close":34.93,"volume":846254,"rsi_14":51.55,"sma_20":34.87,"sma_60":34.37,"sma_120":33.91},{"date":"2026-04-02","open":35.02,"high":35.06,"low":34.49,"close":34.49,"volume":657167,"rsi_14":46.25,"sma_20":34.93,"sma_60":34.37,"sma_120":33.91},{"date":"2026-04-06","open":34.82,"high":34.89,"low":34.54,"close":34.67,"volume":289628,"rsi_14":50.72,"sma_20":34.99,"sma_60":34.37,"sma_120":33.91},{"date":"2026-04-07","open":34.8,"high":35.28,"low":34.67,"close":34.7,"volume":394510,"rsi_14":52.51,"sma_20":35.07,"sma_60":34.37,"sma_120":33.92},{"date":"2026-04-08","open":34.12,"high":34.64,"low":34.04,"close":34.48,"volume":575553,"rsi_14":47.51,"sma_20":35.11,"sma_60":34.37,"sma_120":33.93},{"date":"2026-04-09","open":34.67,"high":34.91,"low":34.32,"close":34.65,"volume":409712,"rsi_14":52.03,"sma_20":35.11,"sma_60":34.37,"sma_120":33.93},{"date":"2026-04-10","open":34.77,"high":34.97,"low":34.7,"close":34.92,"volume":269824,"rsi_14":42.26,"sma_20":35.12,"sma_60":34.38,"sma_120":33.94},{"date":"2026-04-13","open":34.9,"high":35.06,"low":34.62,"close":34.65,"volume":288547,"rsi_14":44.38,"sma_20":35.1,"sma_60":34.38,"sma_120":33.95},{"date":"2026-04-14","open":34.7,"high":34.73,"low":34.27,"close":34.29,"volume":315765,"rsi_14":37.7,"sma_20":35.08,"sma_60":34.38,"sma_120":33.96},{"date":"2026-04-15","open":34.46,"high":34.67,"low":34.4,"close":34.59,"volume":223321,"rsi_14":49.23,"sma_20":35.09,"sma_60":34.39,"sma_120":33.97},{"date":"2026-04-16","open":34.54,"high":35.12,"low":34.5,"close":35.06,"volume":340823,"rsi_14":48.21,"sma_20":35.11,"sma_60":34.41,"sma_120":33.98},{"date":"2026-04-17","open":34.49,"high":34.57,"low":34.32,"close":34.48,"volume":477837,"rsi_14":35.12,"sma_20":35.11,"sma_60":34.42,"sma_120":33.99},{"date":"2026-04-20","open":34.44,"high":34.72,"low":34.41,"close":34.47,"volume":256036,"rsi_14":44.99,"sma_20":35.05,"sma_60":34.41,"sma_120":33.99},{"date":"2026-04-21","open":34.52,"high":34.94,"low":34.45,"close":34.79,"volume":505265,"rsi_14":48.66,"sma_20":35.03,"sma_60":34.41,"sma_120":34.0},{"date":"2026-04-22","open":34.49,"high":34.75,"low":34.41,"close":34.68,"volume":315829,"rsi_14":47.09,"sma_20":34.98,"sma_60":34.42,"sma_120":34.01},{"date":"2026-04-23","open":34.66,"high":35.12,"low":34.5,"close":34.86,"volume":552886,"rsi_14":55.37,"sma_20":34.99,"sma_60":34.4,"sma_120":34.27},{"date":"2026-04-24","open":35.02,"high":35.14,"low":34.7,"close":34.77,"volume":396275,"rsi_14":51.45,"sma_20":34.97,"sma_60":34.43,"sma_120":34.04},{"date":"2026-04-27","open":34.98,"high":35.19,"low":34.85,"close":35.09,"volume":261193,"rsi_14":55.23,"sma_20":34.93,"sma_60":34.44,"sma_120":34.06},{"date":"2026-04-28","open":35.26,"high":35.4,"low":35.06,"close":35.07,"volume":272137,"rsi_14":58.52,"sma_20":34.95,"sma_60":34.46,"sma_120":34.09},{"date":"2026-04-29","open":35.4,"high":35.75,"low":35.38,"close":35.66,"volume":1168199,"rsi_14":62.76,"sma_20":34.98,"sma_60":34.48,"sma_120":34.11},{"date":"2026-04-30","open":35.47,"high":35.9,"low":35.47,"close":35.76,"volume":488532,"rsi_14":61.38,"sma_20":35.02,"sma_60":34.5,"sma_120":34.14},{"date":"2026-05-01","open":35.56,"high":35.69,"low":35.13,"close":35.55,"volume":322107,"rsi_14":60.85,"sma_20":35.07,"sma_60":34.53,"sma_120":34.17},{"date":"2026-05-04","open":35.7,"high":36.19,"low":35.69,"close":36.03,"volume":796270,"rsi_14":72.93,"sma_20":35.15,"sma_60":34.57,"sma_120":34.21},{"date":"2026-05-05","open":35.87,"high":35.92,"low":35.61,"close":35.66,"volume":305512,"rsi_14":63.58,"sma_20":35.19,"sma_60":34.59,"sma_120":34.24},{"date":"2026-05-06","open":35.13,"high":35.2,"low":35.01,"close":35.07,"volume":440330,"rsi_14":50.38,"sma_20":35.22,"sma_60":34.59,"sma_120":34.27},{"date":"2026-05-07","open":34.9,"high":35.49,"low":34.9,"close":35.45,"volume":308391,"rsi_14":62.86,"sma_20":35.26,"sma_60":34.6,"sma_120":34.3},{"date":"2026-05-08","open":35.1,"high":35.2,"low":34.95,"close":35.14,"volume":209537,"rsi_14":58.55,"sma_20":35.28,"sma_60":34.61,"sma_120":34.32},{"date":"2026-05-11","open":35.28,"high":35.61,"low":35.27,"close":35.58,"volume":216877,"rsi_14":59.38,"sma_20":35.32,"sma_60":34.63,"sma_120":34.36},{"date":"2026-05-12","open":35.91,"high":36.12,"low":35.85,"close":36.07,"volume":415429,"rsi_14":65.05,"sma_20":35.41,"sma_60":34.68,"sma_120":34.39},{"date":"2026-05-13","open":36.1,"high":36.41,"low":36.0,"close":36.22,"volume":537027,"rsi_14":64.98,"sma_20":35.49,"sma_60":34.71,"sma_120":34.43},{"date":"2026-05-14","open":35.83,"high":36.15,"low":35.74,"close":36.07,"volume":273227,"rsi_14":64.56,"sma_20":35.54,"sma_60":34.76,"sma_120":34.45},{"date":"2026-05-15","open":37.07,"high":37.29,"low":36.96,"close":37.19,"volume":1081127,"rsi_14":69.43,"sma_20":35.68,"sma_60":34.84,"sma_120":34.49},{"date":"2026-05-18","open":37.21,"high":37.55,"low":37.01,"close":37.27,"volume":1411637,"rsi_14":70.34,"sma_20":35.82,"sma_60":34.92,"sma_120":34.53},{"date":"2026-05-19","open":37.89,"high":38.04,"low":37.63,"close":37.85,"volume":1324010,"rsi_14":70.02,"sma_20":35.97,"sma_60":35.0,"sma_120":34.57},{"date":"2026-05-20","open":37.78,"high":37.84,"low":36.89,"close":37.02,"volume":1213892,"rsi_14":60.24,"sma_20":36.09,"sma_60":35.07,"sma_120":34.6},{"date":"2026-05-21","open":37.29,"high":37.52,"low":36.71,"close":36.72,"volume":807198,"rsi_14":59.34,"sma_20":36.19,"sma_60":35.14,"sma_120":34.63},{"date":"2026-05-22","open":36.46,"high":36.84,"low":36.4,"close":36.47,"volume":614061,"rsi_14":53.13,"sma_20":36.27,"sma_60":35.2,"sma_120":34.65},{"date":"2026-05-26","open":35.8,"high":36.19,"low":35.78,"close":36.03,"volume":699789,"rsi_14":53.04,"sma_20":36.32,"sma_60":35.27,"sma_120":34.68},{"date":"2026-05-27","open":35.89,"high":35.97,"low":35.69,"close":35.95,"volume":509948,"rsi_14":56.97,"sma_20":36.36,"sma_60":35.33,"sma_120":34.7},{"date":"2026-05-28","open":35.79,"high":35.89,"low":35.41,"close":35.5,"volume":1115423,"rsi_14":50.52,"sma_20":36.35,"sma_60":35.37,"sma_120":34.72},{"date":"2026-05-29","open":35.47,"high":35.67,"low":35.33,"close":35.55,"volume":553514,"rsi_14":53.66,"sma_20":36.34,"sma_60":35.41,"sma_120":34.74},{"date":"2026-06-01","open":35.86,"high":36.08,"low":35.42,"close":35.53,"volume":547156,"rsi_14":49.21,"sma_20":36.34,"sma_60":35.45,"sma_120":34.76},{"date":"2026-06-02","open":35.24,"high":35.46,"low":35.18,"close":35.37,"volume":258691,"rsi_14":42.49,"sma_20":36.31,"sma_60":35.48,"sma_120":34.77},{"date":"2026-06-03","open":35.64,"high":36.03,"low":35.52,"close":35.64,"volume":297503,"rsi_14":43.83,"sma_20":36.31,"sma_60":35.52,"sma_120":34.79},{"date":"2026-06-04","open":35.36,"high":35.53,"low":35.3,"close":35.46,"volume":191174,"rsi_14":43.8,"sma_20":36.33,"sma_60":35.55,"sma_120":34.8},{"date":"2026-06-05","open":35.93,"high":35.98,"low":35.64,"close":35.87,"volume":619204,"rsi_14":33.74,"sma_20":36.35,"sma_60":35.57,"sma_120":34.82},{"date":"2026-06-08","open":35.77,"high":36.27,"low":35.67,"close":36.27,"volume":440065,"rsi_14":38.79,"sma_20":36.41,"sma_60":35.6,"sma_120":34.84},{"date":"2026-06-09","open":35.96,"high":36.13,"low":35.79,"close":35.81,"volume":653549,"rsi_14":26.3,"sma_20":36.42,"sma_60":35.61,"sma_120":34.87},{"date":"2026-06-10","open":35.85,"high":36.21,"low":35.7,"close":36.09,"volume":407799,"rsi_14":37.15,"sma_20":36.42,"sma_60":35.64,"sma_120":34.89},{"date":"2026-06-11","open":35.81,"high":35.91,"low":35.06,"close":35.15,"volume":923405,"rsi_14":31.84,"sma_20":36.36,"sma_60":35.65,"sma_120":34.91},{"date":"2026-06-12","open":35.4,"high":35.61,"low":35.26,"close":35.32,"volume":596291,"rsi_14":36.64,"sma_20":36.33,"sma_60":35.66,"sma_120":34.94},{"date":"2026-06-15","open":35.15,"high":35.4,"low":35.05,"close":35.34,"volume":240289,"rsi_14":41.62,"sma_20":36.24,"sma_60":35.67,"sma_120":34.95},{"date":"2026-06-16","open":35.17,"high":35.21,"low":34.81,"close":34.97,"volume":248728,"rsi_14":38.06,"sma_20":36.12,"sma_60":35.66,"sma_120":34.96},{"date":"2026-06-17","open":34.83,"high":35.59,"low":34.66,"close":34.86,"volume":658070,"rsi_14":42.15,"sma_20":35.97,"sma_60":35.66,"sma_120":34.97},{"date":"2026-06-18","open":34.34,"high":34.63,"low":34.21,"close":34.59,"volume":1110947,"rsi_14":37.77,"sma_20":35.84,"sma_60":35.64,"sma_120":34.98},{"date":"2026-06-22","open":34.94,"high":35.2,"low":34.9,"close":35.1,"volume":346601,"rsi_14":45.18,"sma_20":35.76,"sma_60":35.65,"sma_120":34.98},{"date":"2026-06-23","open":35.04,"high":35.11,"low":34.85,"close":34.92,"volume":195507,"rsi_14":45.8,"sma_20":35.69,"sma_60":35.64,"sma_120":34.99},{"date":"2026-06-24","open":34.26,"high":34.29,"low":34.02,"close":34.07,"volume":385849,"rsi_14":33.52,"sma_20":35.58,"sma_60":35.61,"sma_120":34.98},{"date":"2026-06-25","open":33.9,"high":34.16,"low":33.76,"close":34.13,"volume":406684,"rsi_14":35.29,"sma_20":35.48,"sma_60":35.59,"sma_120":34.98},{"date":"2026-06-26","open":34.41,"high":34.43,"low":34.12,"close":34.15,"volume":195610,"rsi_14":30.12,"sma_20":35.4,"sma_60":35.58,"sma_120":34.97},{"date":"2026-06-29","open":34.14,"high":34.2,"low":34.01,"close":34.09,"volume":436090,"rsi_14":23.37,"sma_20":35.31,"sma_60":35.56,"sma_120":34.97},{"date":"2026-06-30","open":34.28,"high":34.94,"low":34.28,"close":34.94,"volume":547747,"rsi_14":38.11,"sma_20":35.27,"sma_60":35.56,"sma_120":34.96},{"date":"2026-07-01","open":35.37,"high":35.43,"low":35.12,"close":35.37,"volume":463515,"rsi_14":40.73,"sma_20":35.26,"sma_60":35.57,"sma_120":34.97},{"date":"2026-07-02","open":35.5,"high":35.51,"low":35.19,"close":35.36,"volume":704036,"rsi_14":49.94,"sma_20":35.24,"sma_60":35.58,"sma_120":34.97},{"date":"2026-07-06","open":35.44,"high":35.73,"low":35.44,"close":35.45,"volume":199565,"rsi_14":49.2,"sma_20":35.23,"sma_60":35.59,"sma_120":34.98},{"date":"2026-07-07","open":35.77,"high":36.24,"low":35.6,"close":36.24,"volume":313627,"rsi_14":56.95,"sma_20":35.23,"sma_60":35.61,"sma_120":34.99},{"date":"2026-07-08","open":36.4,"high":36.67,"low":36.31,"close":36.38,"volume":568782,"rsi_14":63.02,"sma_20":35.23,"sma_60":35.64,"sma_120":35.01},{"date":"2026-07-09","open":36.48,"high":36.48,"low":36.12,"close":36.3,"volume":307090,"rsi_14":63.35,"sma_20":35.24,"sma_60":35.66,"sma_120":35.02},{"date":"2026-07-10","open":36.26,"high":36.48,"low":36.2,"close":36.31,"volume":176923,"rsi_14":67.4,"sma_20":35.24,"sma_60":35.69,"sma_120":35.04},{"date":"2026-07-13","open":36.53,"high":36.81,"low":36.51,"close":36.8,"volume":248493,"rsi_14":67.21,"sma_20":35.31,"sma_60":35.72,"sma_120":35.06},{"date":"2026-07-14","open":36.56,"high":36.75,"low":36.36,"close":36.65,"volume":383840,"rsi_14":68.77,"sma_20":35.37,"sma_60":35.75,"sma_120":35.08},{"date":"2026-07-15","open":36.74,"high":36.74,"low":36.44,"close":36.59,"volume":233517,"rsi_14":87.96,"sma_20":35.42,"sma_60":35.78,"sma_120":35.1},{"date":"2026-07-16","open":36.88,"high":36.97,"low":36.62,"close":36.66,"volume":200633,"rsi_14":88.84,"sma_20":35.49,"sma_60":35.81,"sma_120":35.11},{"date":"2026-07-17","open":36.33,"high":36.39,"low":36.02,"close":36.33,"volume":443295,"rsi_14":80.99,"sma_20":35.56,"sma_60":35.83,"sma_120":35.12},{"date":"2026-07-20","open":36.58,"high":37.04,"low":36.53,"close":36.92,"volume":283229,"rsi_14":84.62,"sma_20":35.66,"sma_60":35.87,"sma_120":35.14},{"date":"2026-07-21","open":37.1,"high":37.35,"low":37.05,"close":37.17,"volume":142475,"rsi_14":81.74,"sma_20":35.75,"sma_60":35.9,"sma_120":35.16},{"date":"2026-07-22","open":37.18,"high":37.43,"low":37.04,"close":37.35,"volume":331548,"rsi_14":80.56,"sma_20":35.86,"sma_60":35.94,"sma_120":35.19},{"date":"2026-07-23","open":37.8,"high":37.8,"low":37.43,"close":37.55,"volume":248826,"rsi_14":81.87,"sma_20":36.04,"sma_60":35.98,"sma_120":35.21},{"date":"2026-07-24","open":37.44,"high":37.53,"low":37.14,"close":37.4,"volume":186880,"rsi_14":79.77,"sma_20":36.2,"sma_60":36.01,"sma_120":35.23},{"date":"2026-07-27","open":37.11,"high":37.36,"low":36.98,"close":37.24,"volume":361277,"rsi_14":64.33,"sma_20":36.35,"sma_60":36.03,"sma_120":35.26},{"date":"2026-07-28","open":37.0,"high":37.07,"low":36.6,"close":36.61,"volume":398779,"rsi_14":53.75,"sma_20":36.48,"sma_60":36.05,"sma_120":35.27},{"date":"2026-07-29","open":36.72,"high":37.97,"low":36.72,"close":37.97,"volume":372462,"rsi_14":67.9,"sma_20":36.63,"sma_60":36.08,"sma_120":35.31},{"date":"2026-07-30","open":38.0,"high":38.3,"low":37.85,"close":37.94,"volume":214276,"rsi_14":68.17,"sma_20":36.76,"sma_60":36.11,"sma_120":35.34},{"date":"2026-07-31","open":38.26,"high":38.8,"low":38.26,"close":38.45,"volume":387896,"rsi_14":67.87,"sma_20":36.92,"sma_60":36.15,"sma_120":35.37},{"date":"2026-08-03","open":38.19,"high":38.49,"low":38.06,"close":38.17,"volume":548821,"rsi_14":65.56,"sma_20":37.05,"sma_60":36.2,"sma_120":35.35},{"date":"2026-08-04","open":37.81,"high":37.9,"low":37.52,"close":37.61,"volume":332059,"rsi_14":59.62,"sma_20":37.12,"sma_60":36.23,"sma_120":35.39},{"date":"2026-08-05","open":37.53,"high":37.74,"low":37.33,"close":37.52,"volume":145237,"rsi_14":57.54,"sma_20":37.17,"sma_60":36.27,"sma_120":35.41},{"date":"2026-08-06","open":37.77,"high":38.12,"low":37.62,"close":38.08,"volume":157393,"rsi_14":65.77,"sma_20":37.27,"sma_60":36.31,"sma_120":35.45},{"date":"2026-08-07","open":37.7,"high":38.0,"low":37.57,"close":37.83,"volume":229635,"rsi_14":58.85,"sma_20":37.34,"sma_60":36.33,"sma_120":35.49},{"date":"2026-08-10","open":38.03,"high":38.45,"low":38.02,"close":38.45,"volume":242972,"rsi_14":61.26,"sma_20":37.42,"sma_60":36.37,"sma_120":35.54},{"date":"2026-08-11","open":38.15,"high":38.35,"low":38.01,"close":38.29,"volume":419206,"rsi_14":58.66,"sma_20":37.51,"sma_60":36.4,"sma_120":35.58},{"date":"2026-08-12","open":38.01,"high":38.42,"low":38.01,"close":38.41,"volume":89590,"rsi_14":57.85,"sma_20":37.6,"sma_60":36.42,"sma_120":35.63},{"date":"2026-08-13","open":37.93,"high":38.02,"low":37.54,"close":37.95,"volume":149489},{"date":"2026-08-14","open":38.28,"high":38.67,"low":38.14,"close":38.48,"volume":258259,"rsi_14":60.06,"sma_20":37.77,"sma_60":36.43,"sma_120":35.71},{"date":"2026-08-17","open":38.75,"high":39.17,"low":38.67,"close":39.09,"volume":191856},{"date":"2026-08-18","open":39.25,"high":39.32,"low":38.71,"close":38.88,"volume":582223,"rsi_14":58.88,"sma_20":37.96,"sma_60":36.49,"sma_120":35.82},{"date":"2026-08-19","open":37.75,"high":37.93,"low":37.52,"close":37.56,"volume":492979,"rsi_14":46.97,"sma_20":37.97,"sma_60":36.51,"sma_120":35.86},{"date":"2026-08-20","open":38.17,"high":38.36,"low":37.79,"close":38.13,"volume":269238},{"date":"2026-08-21","open":38.28,"high":38.61,"low":38.23,"close":38.5,"volume":214288,"rsi_14":52.57,"sma_20":38.06,"sma_60":36.58,"sma_120":35.95},{"date":"2026-08-24","open":38.1,"high":38.11,"low":37.7,"close":38.03,"volume":351307,"rsi_14":53.23,"sma_20":38.1,"sma_60":36.62,"sma_120":35.99},{"date":"2026-08-25","open":37.43,"high":37.59,"low":37.15,"close":37.18,"volume":267991,"rsi_14":47.67,"sma_20":38.13,"sma_60":36.64,"sma_120":36.03},{"date":"2026-08-26","open":37.28,"high":37.54,"low":37.28,"close":37.34,"volume":208085,"rsi_14":44.48,"sma_20":38.09,"sma_60":36.67,"sma_120":36.06},{"date":"2026-08-27","open":37.37,"high":37.63,"low":37.3,"close":37.45,"volume":55040,"rsi_14":47.1,"sma_20":38.07,"sma_60":36.7,"sma_120":36.09},{"date":"2026-08-28","open":37.54,"high":37.87,"low":37.08,"close":37.77,"volume":271351,"rsi_14":44.79,"sma_20":38.04,"sma_60":36.73,"sma_120":36.13},{"date":"2026-08-31","open":38.18,"high":38.44,"low":38.11,"close":38.15,"volume":203331,"rsi_14":49.0,"sma_20":38.04,"sma_60":36.77,"sma_120":36.16},{"date":"2026-09-01","open":38.39,"high":38.52,"low":37.95,"close":38.47,"volume":233733},{"date":"2026-09-02","open":38.34,"high":38.73,"low":38.22,"close":38.73,"volume":218876,"rsi_14":53.83,"sma_20":38.12,"sma_60":36.84,"sma_120":36.22},{"date":"2026-09-03","open":38.02,"high":38.27,"low":37.91,"close":38.26,"volume":204470,"rsi_14":48.29,"sma_20":38.15,"sma_60":36.88,"sma_120":36.25},{"date":"2026-09-04","open":38.08,"high":38.18,"low":37.86,"close":38.18,"volume":97381,"rsi_14":42.28,"sma_20":38.17,"sma_60":36.92,"sma_120":36.28},{"date":"2026-09-08","open":37.97,"high":38.42,"low":37.94,"close":38.18,"volume":74511,"rsi_14":43.84,"sma_20":38.15,"sma_60":36.96,"sma_120":36.31},{"date":"2026-09-09","open":38.11,"high":38.94,"low":38.08,"close":38.66,"volume":306148},{"date":"2026-09-10","open":39.34,"high":39.67,"low":38.98,"close":39.51,"volume":387147,"rsi_14":63.55,"sma_20":38.23,"sma_60":37.08,"sma_120":36.38},{"date":"2026-09-11","open":39.04,"high":39.55,"low":38.86,"close":39.51,"volume":379644,"rsi_14":60.63,"sma_20":38.3,"sma_60":37.15,"sma_120":36.41},{"date":"2026-09-14","open":39.57,"high":39.89,"low":39.04,"close":39.32,"volume":290867,"rsi_14":64.43,"sma_20":38.34,"sma_60":37.22,"sma_120":36.44},{"date":"2026-09-15","open":39.79,"high":39.84,"low":39.55,"close":39.6,"volume":405631},{"date":"2026-09-16","open":39.45,"high":39.51,"low":38.84,"close":39.5,"volume":457884,"rsi_14":77.52,"sma_20":38.4,"sma_60":37.37,"sma_120":36.51},{"date":"2026-09-17","open":38.86,"high":38.95,"low":38.55,"close":38.57,"volume":190050,"rsi_14":62.02,"sma_20":38.45,"sma_60":37.43,"sma_120":36.54},{"date":"2026-09-18","open":38.93,"high":39.27,"low":38.75,"close":39.13,"volume":434076,"rsi_14":63.88,"sma_20":38.5,"sma_60":37.51,"sma_120":36.56},{"date":"2026-09-21","open":38.62,"high":38.88,"low":38.6,"close":38.6,"volume":150343},{"date":"2026-09-22","open":38.59,"high":38.87,"low":38.48,"close":38.61,"volume":126107,"rsi_14":51.98,"sma_20":38.54,"sma_60":37.66,"sma_120":36.62},{"date":"2026-09-23","open":38.66,"high":39.89,"low":38.66,"close":39.67,"volume":399941,"rsi_14":58.71,"sma_20":38.66,"sma_60":37.76,"sma_120":36.66},{"date":"2026-09-24","open":39.85,"high":40.75,"low":39.61,"close":40.75,"volume":389086,"rsi_14":69.98,"sma_20":38.83,"sma_60":37.85,"sma_120":36.71},{"date":"2026-09-25","open":40.9,"high":41.38,"low":40.72,"close":40.91,"volume":1249284,"rsi_14":71.91,"sma_20":39.0,"sma_60":37.95,"sma_120":36.76},{"date":"2026-09-28","open":41.54,"high":41.97,"low":41.36,"close":41.53,"volume":541398},{"date":"2026-09-29","open":41.63,"high":42.45,"low":41.63,"close":42.03,"volume":536793,"rsi_14":74.49,"sma_20":39.39,"sma_60":38.16,"sma_120":36.87},{"date":"2026-09-30","open":42.0,"high":42.78,"low":42.0,"close":42.49,"volume":402108,"rsi_14":73.12,"sma_20":39.59,"sma_60":38.26,"sma_120":36.94},{"date":"2026-10-01","open":43.1,"high":43.28,"low":41.85,"close":42.19,"volume":579078,"rsi_14":70.18,"sma_20":39.76,"sma_60":38.36,"sma_120":37.0},{"date":"2026-10-02","open":42.04,"high":42.77,"low":41.62,"close":42.54,"volume":509729,"rsi_14":73.2,"sma_20":39.97,"sma_60":38.46,"sma_120":37.06},{"date":"2026-10-05","open":42.9,"high":43.4,"low":42.78,"close":42.94,"volume":357725,"rsi_14":73.73,"sma_20":40.21,"sma_60":38.57,"sma_120":37.13},{"date":"2026-10-06","open":42.79,"high":43.04,"low":42.41,"close":42.76,"volume":248676,"rsi_14":72.88,"sma_20":40.44,"sma_60":38.67,"sma_120":37.2},{"date":"2026-10-07","open":43.71,"high":43.77,"low":42.8,"close":42.98,"volume":214342},{"date":"2026-10-08","open":42.92,"high":43.04,"low":42.08,"close":42.19,"volume":321410,"rsi_14":72.32,"sma_20":40.79,"sma_60":38.87,"sma_120":37.32},{"date":"2026-10-09","open":42.34,"high":42.62,"low":42.03,"close":42.05,"volume":328228,"rsi_14":77.51,"sma_20":40.92,"sma_60":38.96,"sma_120":37.39},{"date":"2026-10-12","open":42.25,"high":42.31,"low":41.97,"close":42.01,"volume":133102,"rsi_14":77.62,"sma_20":41.06,"sma_60":39.06,"sma_120":37.44},{"date":"2026-10-13","open":41.45,"high":41.85,"low":41.38,"close":41.64,"volume":406858,"rsi_14":68.29,"sma_20":41.16,"sma_60":39.14,"sma_120":37.5},{"date":"2026-10-14","open":42.29,"high":42.36,"low":41.01,"close":41.19,"volume":175796,"rsi_14":54.2,"sma_20":41.24,"sma_60":39.2,"sma_120":37.55},{"date":"2026-10-15","open":39.44,"high":40.03,"low":39.36,"close":39.98,"volume":710293,"rsi_14":42.08,"sma_20":41.31,"sma_60":39.24,"sma_120":37.59},{"date":"2026-10-16","open":40.25,"high":40.34,"low":39.67,"close":39.92,"volume":728933,"rsi_14":35.22,"sma_20":41.35,"sma_60":39.28,"sma_120":37.63},{"date":"2026-10-19","open":40.13,"high":40.66,"low":40.03,"close":40.62,"volume":611728,"rsi_14":37.35,"sma_20":41.45,"sma_60":39.34,"sma_120":37.68},{"date":"2026-10-20","open":39.95,"high":40.19,"low":39.67,"close":39.85,"volume":195174,"rsi_14":28.07,"sma_20":41.51,"sma_60":39.38,"sma_120":37.71},{"date":"2026-10-21","open":39.75,"high":40.17,"low":39.56,"close":39.82,"volume":284388,"rsi_14":29.2,"sma_20":41.52,"sma_60":39.44,"sma_120":37.74},{"date":"2026-10-22","open":38.92,"high":39.17,"low":38.1,"close":38.24,"volume":658504,"rsi_14":19.24,"sma_20":41.4,"sma_60":39.44,"sma_120":37.76},{"date":"2026-10-23","open":38.3,"high":38.75,"low":38.26,"close":38.67,"volume":276739,"rsi_14":19.48,"sma_20":41.28,"sma_60":39.45,"sma_120":37.78}],"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":"ProShares UltraShort 20+ Year Treasury","phase":"above-fold","symbol_resolved":true}