{"status":"ok","report":{"price_analysis":{"current":21.09,"change_1d":-0.6,"change_7d":3.1,"change_30d":-1.1,"high_30d":21.55,"low_30d":19.5752,"position_in_range":77.0,"support":19.77,"resistance":21.35},"summary":"Direxion Daily 7-10 Year Treasury Bull 3X Shares(TYD)은(는) Trading--Leveraged Debt를 추종하는 ETF입니다, 순자산 $34.8M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.06)가 시그널선(-0.25)을 상회합니다(골든크로스). SMA20 20, SMA60 22 — 혼조세입니다. 볼린저밴드 19~21 (현재 위치 100%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":78.71547566856657,"macd":-0.06436024402364282,"macd_signal":-0.25382442161621865,"sma_20":20.271210000000004,"sma_60":21.54635833333333,"bb_upper":21.095466918442305,"bb_lower":19.4469530815577,"atr_14":0.3307642857142853},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.7,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"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":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3921,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.39,"summary":"배당수익률 3.39%","metrics":[{"name":"배당수익률","value":3.39,"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":"2026-10-23T22:38:04.613707+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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--Leveraged Debt","issuer":"Direxion Funds","category":"Trading--Leveraged Debt","expense_ratio":1.07,"aum":34807408.0,"aum_display":"$34.8M","dividend_yield":3.17,"tracking_error":null,"holdings":[{"ticker":"IEF","name":"iShares 7-10 Year Treasury Bond ETF","weight":70.11}],"holdings_count":1,"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":21.09,"change_pct":-0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52.28},{"date":"2016-10-25","close":51.96},{"date":"2016-10-26","close":51.598},{"date":"2016-10-27","close":50.93},{"date":"2016-10-28","close":51.095},{"date":"2016-10-31","close":51.23},{"date":"2016-11-01","close":50.978},{"date":"2016-11-02","close":51.77},{"date":"2016-11-03","close":51.51},{"date":"2016-11-04","close":51.93},{"date":"2016-11-07","close":51.93},{"date":"2016-11-08","close":51.46},{"date":"2016-11-09","close":48.75},{"date":"2016-11-10","close":48.59},{"date":"2016-11-11","close":46.459},{"date":"2016-11-14","close":46.55},{"date":"2016-11-15","close":46.64},{"date":"2016-11-16","close":46.4765},{"date":"2016-11-17","close":46.4765},{"date":"2016-11-18","close":46.4765},{"date":"2016-11-21","close":45.5},{"date":"2016-11-22","close":45.65},{"date":"2016-11-23","close":45.0064},{"date":"2016-11-25","close":45.0064},{"date":"2016-11-28","close":45.55},{"date":"2016-11-29","close":45.55},{"date":"2016-11-30","close":45.2825},{"date":"2016-12-01","close":45.2825},{"date":"2016-12-02","close":45.2825},{"date":"2016-12-05","close":45.0},{"date":"2016-12-06","close":44.9},{"date":"2016-12-07","close":45.33},{"date":"2016-12-08","close":44.83},{"date":"2016-12-09","close":43.3195},{"date":"2016-12-12","close":44.23},{"date":"2016-12-13","close":44.3455},{"date":"2016-12-14","close":44.3455},{"date":"2016-12-15","close":44.3455},{"date":"2016-12-16","close":44.3455},{"date":"2016-12-19","close":43.46},{"date":"2016-12-20","close":40.932},{"date":"2016-12-21","close":40.932},{"date":"2016-12-22","close":40.932},{"date":"2016-12-23","close":40.86},{"date":"2016-12-27","close":40.63},{"date":"2016-12-28","close":40.683},{"date":"2016-12-29","close":42.35},{"date":"2016-12-30","close":41.55},{"date":"2017-01-03","close":41.875},{"date":"2017-01-04","close":41.875},{"date":"2017-01-05","close":41.875},{"date":"2017-01-06","close":42.093},{"date":"2017-01-09","close":42.5872},{"date":"2017-01-10","close":42.5872},{"date":"2017-01-11","close":42.5872},{"date":"2017-01-12","close":42.88},{"date":"2017-01-13","close":42.22},{"date":"2017-01-17","close":43.142},{"date":"2017-01-18","close":42.0361},{"date":"2017-01-19","close":41.5413},{"date":"2017-01-20","close":41.5},{"date":"2017-01-23","close":42.5374},{"date":"2017-01-24","close":41.82},{"date":"2017-01-25","close":41.66},{"date":"2017-01-26","close":40.8864},{"date":"2017-01-27","close":41.5596},{"date":"2017-01-30","close":41.5699},{"date":"2017-01-31","close":41.9842},{"date":"2017-02-01","close":41.79},{"date":"2017-02-02","close":41.8},{"date":"2017-02-03","close":41.5524},{"date":"2017-02-06","close":42.6},{"date":"2017-02-07","close":42.82},{"date":"2017-02-08","close":42.98},{"date":"2017-02-09","close":42.4076},{"date":"2017-02-10","close":42.2928},{"date":"2017-02-13","close":41.97},{"date":"2017-02-14","close":41.97},{"date":"2017-02-15","close":41.4245},{"date":"2017-02-16","close":41.89},{"date":"2017-02-17","close":42.23},{"date":"2017-02-21","close":42.2033},{"date":"2017-02-22","close":42.2983},{"date":"2017-02-23","close":42.6724},{"date":"2017-02-24","close":43.2821},{"date":"2017-02-27","close":42.88},{"date":"2017-02-28","close":42.85},{"date":"2017-03-01","close":41.75},{"date":"2017-03-02","close":41.75},{"date":"2017-03-03","close":41.35},{"date":"2017-03-06","close":41.35},{"date":"2017-03-07","close":41.42},{"date":"2017-03-08","close":41.0325},{"date":"2017-03-09","close":40.8371},{"date":"2017-03-10","close":40.8371},{"date":"2017-03-13","close":40.8371},{"date":"2017-03-14","close":40.86},{"date":"2017-03-15","close":40.86},{"date":"2017-03-16","close":40.86},{"date":"2017-03-17","close":40.86},{"date":"2017-03-20","close":42.01},{"date":"2017-03-21","close":42.4701},{"date":"2017-03-22","close":42.9383},{"date":"2017-03-23","close":42.99},{"date":"2017-03-24","close":42.5},{"date":"2017-03-27","close":42.5},{"date":"2017-03-28","close":42.8775},{"date":"2017-03-29","close":42.85},{"date":"2017-03-30","close":42.85},{"date":"2017-03-31","close":42.85},{"date":"2017-04-03","close":42.85},{"date":"2017-04-04","close":42.85},{"date":"2017-04-05","close":43.49},{"date":"2017-04-06","close":43.48},{"date":"2017-04-07","close":43.07},{"date":"2017-04-10","close":43.07},{"date":"2017-04-11","close":43.86},{"date":"2017-04-12","close":44.07},{"date":"2017-04-13","close":44.6114},{"date":"2017-04-17","close":44.309},{"date":"2017-04-18","close":44.9077},{"date":"2017-04-19","close":44.8},{"date":"2017-04-20","close":44.346},{"date":"2017-04-21","close":44.346},{"date":"2017-04-24","close":44.23},{"date":"2017-04-25","close":43.8334},{"date":"2017-04-26","close":43.8334},{"date":"2017-04-27","close":44.0859},{"date":"2017-04-28","close":43.88},{"date":"2017-05-01","close":43.88},{"date":"2017-05-02","close":43.88},{"date":"2017-05-03","close":43.88},{"date":"2017-05-04","close":43.5},{"date":"2017-05-05","close":43.56},{"date":"2017-05-08","close":43.2768},{"date":"2017-05-09","close":42.93},{"date":"2017-05-10","close":43.42},{"date":"2017-05-11","close":43.16},{"date":"2017-05-12","close":43.8463},{"date":"2017-05-15","close":43.74},{"date":"2017-05-16","close":43.74},{"date":"2017-05-17","close":43.74},{"date":"2017-05-18","close":44.87},{"date":"2017-05-19","close":44.87},{"date":"2017-05-22","close":44.75},{"date":"2017-05-23","close":44.75},{"date":"2017-05-24","close":44.75},{"date":"2017-05-25","close":44.75},{"date":"2017-05-26","close":44.75},{"date":"2017-05-30","close":44.92},{"date":"2017-05-31","close":45.0},{"date":"2017-06-01","close":45.0017},{"date":"2017-06-02","close":45.0017},{"date":"2017-06-05","close":45.59},{"date":"2017-06-06","close":46.0199},{"date":"2017-06-07","close":45.58},{"date":"2017-06-08","close":45.44},{"date":"2017-06-09","close":45.31},{"date":"2017-06-12","close":45.28},{"date":"2017-06-13","close":45.26},{"date":"2017-06-14","close":46.0},{"date":"2017-06-15","close":45.82},{"date":"2017-06-16","close":46.04},{"date":"2017-06-19","close":45.57},{"date":"2017-06-20","close":45.91},{"date":"2017-06-21","close":45.7},{"date":"2017-06-22","close":45.9511},{"date":"2017-06-23","close":45.78},{"date":"2017-06-26","close":46.11},{"date":"2017-06-27","close":45.5},{"date":"2017-06-28","close":45.5},{"date":"2017-06-29","close":44.87},{"date":"2017-06-30","close":44.87},{"date":"2017-07-03","close":43.8493},{"date":"2017-07-05","close":43.905},{"date":"2017-07-06","close":43.75},{"date":"2017-07-07","close":43.47},{"date":"2017-07-10","close":43.67},{"date":"2017-07-11","close":43.79},{"date":"2017-07-12","close":44.26},{"date":"2017-07-13","close":44.26},{"date":"2017-07-14","close":44.5},{"date":"2017-07-17","close":44.5},{"date":"2017-07-18","close":44.76},{"date":"2017-07-19","close":44.9},{"date":"2017-07-20","close":44.9},{"date":"2017-07-21","close":45.32},{"date":"2017-07-24","close":45.04},{"date":"2017-07-25","close":44.66},{"date":"2017-07-26","close":44.9199},{"date":"2017-07-27","close":44.54},{"date":"2017-07-28","close":44.5443},{"date":"2017-07-31","close":44.54},{"date":"2017-08-01","close":45.1},{"date":"2017-08-02","close":45.11},{"date":"2017-08-03","close":45.18},{"date":"2017-08-04","close":45.16},{"date":"2017-08-07","close":45.16},{"date":"2017-08-08","close":45.16},{"date":"2017-08-09","close":45.3201},{"date":"2017-08-10","close":45.5142},{"date":"2017-08-11","close":45.9},{"date":"2017-08-14","close":45.6099},{"date":"2017-08-15","close":45.0},{"date":"2017-08-16","close":45.23},{"date":"2017-08-17","close":45.23},{"date":"2017-08-18","close":45.9501},{"date":"2017-08-21","close":45.9501},{"date":"2017-08-22","close":45.9501},{"date":"2017-08-23","close":45.9993},{"date":"2017-08-24","close":45.96},{"date":"2017-08-25","close":46.098},{"date":"2017-08-28","close":46.06},{"date":"2017-08-29","close":46.77},{"date":"2017-08-30","close":46.4177},{"date":"2017-08-31","close":46.65},{"date":"2017-09-01","close":46.24},{"date":"2017-09-05","close":47.04},{"date":"2017-09-06","close":47.2},{"date":"2017-09-07","close":47.29},{"date":"2017-09-08","close":47.24},{"date":"2017-09-11","close":46.67},{"date":"2017-09-12","close":46.3},{"date":"2017-09-13","close":46.2433},{"date":"2017-09-14","close":46.2433},{"date":"2017-09-15","close":46.24},{"date":"2017-09-18","close":45.6465},{"date":"2017-09-19","close":45.5326},{"date":"2017-09-20","close":45.588},{"date":"2017-09-21","close":45.588},{"date":"2017-09-22","close":45.156},{"date":"2017-09-25","close":45.7599},{"date":"2017-09-26","close":45.7599},{"date":"2017-09-27","close":44.75},{"date":"2017-09-28","close":44.75},{"date":"2017-09-29","close":44.66},{"date":"2017-10-02","close":44.66},{"date":"2017-10-03","close":44.66},{"date":"2017-10-04","close":44.66},{"date":"2017-10-05","close":44.54},{"date":"2017-10-06","close":44.38},{"date":"2017-10-09","close":44.36},{"date":"2017-10-10","close":44.4},{"date":"2017-10-11","close":44.76},{"date":"2017-10-12","close":44.76},{"date":"2017-10-13","close":45.167},{"date":"2017-10-16","close":45.167},{"date":"2017-10-17","close":45.167},{"date":"2017-10-18","close":44.4601},{"date":"2017-10-19","close":44.72},{"date":"2017-10-20","close":44.24},{"date":"2017-10-23","close":44.3792},{"date":"2017-10-24","close":43.96},{"date":"2017-10-25","close":43.6622},{"date":"2017-10-26","close":43.51},{"date":"2017-10-27","close":43.84},{"date":"2017-10-30","close":43.84},{"date":"2017-10-31","close":44.3001},{"date":"2017-11-01","close":44.39},{"date":"2017-11-02","close":44.66},{"date":"2017-11-03","close":44.66},{"date":"2017-11-06","close":44.99},{"date":"2017-11-07","close":44.88},{"date":"2017-11-08","close":45.06},{"date":"2017-11-09","close":45.06},{"date":"2017-11-10","close":44.2},{"date":"2017-11-13","close":44.1296},{"date":"2017-11-14","close":44.26},{"date":"2017-11-15","close":44.7259},{"date":"2017-11-16","close":44.39},{"date":"2017-11-17","close":44.48},{"date":"2017-11-20","close":44.48},{"date":"2017-11-21","close":44.4119},{"date":"2017-11-22","close":44.4119},{"date":"2017-11-24","close":44.65},{"date":"2017-11-27","close":44.6},{"date":"2017-11-28","close":44.6254},{"date":"2017-11-29","close":44.2},{"date":"2017-11-30","close":44.2},{"date":"2017-12-01","close":43.9},{"date":"2017-12-04","close":44.21},{"date":"2017-12-05","close":44.2},{"date":"2017-12-06","close":44.6},{"date":"2017-12-07","close":44.74},{"date":"2017-12-08","close":44.74},{"date":"2017-12-11","close":44.34},{"date":"2017-12-12","close":44.03},{"date":"2017-12-13","close":44.57},{"date":"2017-12-14","close":44.57},{"date":"2017-12-15","close":44.45},{"date":"2017-12-18","close":44.16},{"date":"2017-12-19","close":43.78},{"date":"2017-12-20","close":43.36},{"date":"2017-12-21","close":43.36},{"date":"2017-12-22","close":43.26},{"date":"2017-12-26","close":43.27},{"date":"2017-12-27","close":43.94},{"date":"2017-12-28","close":43.89},{"date":"2017-12-29","close":43.89},{"date":"2018-01-02","close":35.0268},{"date":"2018-01-03","close":35.3079},{"date":"2018-01-04","close":34.9947},{"date":"2018-01-05","close":34.9625},{"date":"2018-01-08","close":34.7698},{"date":"2018-01-09","close":34.7858},{"date":"2018-01-10","close":34.1031},{"date":"2018-01-11","close":34.4646},{"date":"2018-01-12","close":34.4646},{"date":"2018-01-16","close":34.312},{"date":"2018-01-17","close":34.2798},{"date":"2018-01-18","close":33.7257},{"date":"2018-01-19","close":33.7578},{"date":"2018-01-22","close":33.7578},{"date":"2018-01-23","close":33.6855},{"date":"2018-01-24","close":33.6373},{"date":"2018-01-25","close":33.7658},{"date":"2018-01-26","close":33.7015},{"date":"2018-01-29","close":33.0992},{"date":"2018-01-30","close":33.1714},{"date":"2018-01-31","close":32.9385},{"date":"2018-02-01","close":32.7217},{"date":"2018-02-02","close":32.7217},{"date":"2018-02-05","close":32.7217},{"date":"2018-02-06","close":32.8582},{"date":"2018-02-07","close":32.5691},{"date":"2018-02-08","close":32.5691},{"date":"2018-02-09","close":32.4406},{"date":"2018-02-12","close":32.039},{"date":"2018-02-13","close":32.2398},{"date":"2018-02-14","close":31.5651},{"date":"2018-02-15","close":31.8382},{"date":"2018-02-16","close":31.9024},{"date":"2018-02-20","close":31.7016},{"date":"2018-02-21","close":31.4767},{"date":"2018-02-22","close":31.6856},{"date":"2018-02-23","close":31.9667},{"date":"2018-02-26","close":32.2157},{"date":"2018-02-27","close":31.7739},{"date":"2018-02-28","close":32.1353},{"date":"2018-03-01","close":32.3683},{"date":"2018-03-02","close":32.0872},{"date":"2018-03-05","close":32.0872},{"date":"2018-03-06","close":31.9506},{"date":"2018-03-07","close":31.9747},{"date":"2018-03-08","close":32.304},{"date":"2018-03-09","close":32.304},{"date":"2018-03-12","close":32.0952},{"date":"2018-03-13","close":32.2157},{"date":"2018-03-14","close":32.6012},{"date":"2018-03-15","close":32.5851},{"date":"2018-03-16","close":32.4325},{"date":"2018-03-19","close":32.0952},{"date":"2018-03-20","close":32.2192},{"date":"2018-03-21","close":32.0662},{"date":"2018-03-22","close":32.4848},{"date":"2018-03-23","close":32.4848},{"date":"2018-03-26","close":32.4365},{"date":"2018-03-27","close":32.9598},{"date":"2018-03-28","close":32.9196},{"date":"2018-03-29","close":33.2175},{"date":"2018-04-02","close":33.2899},{"date":"2018-04-03","close":33.0162},{"date":"2018-04-04","close":32.9276},{"date":"2018-04-05","close":32.5331},{"date":"2018-04-06","close":33.1289},{"date":"2018-04-09","close":32.7988},{"date":"2018-04-10","close":32.7988},{"date":"2018-04-11","close":33.0081},{"date":"2018-04-12","close":32.7908},{"date":"2018-04-13","close":32.6298},{"date":"2018-04-16","close":32.6298},{"date":"2018-04-17","close":32.509},{"date":"2018-04-18","close":32.509},{"date":"2018-04-19","close":32.1225},{"date":"2018-04-20","close":32.0098},{"date":"2018-04-23","close":32.0098},{"date":"2018-04-24","close":31.5751},{"date":"2018-04-25","close":31.2531},{"date":"2018-04-26","close":31.2531},{"date":"2018-04-27","close":31.7603},{"date":"2018-04-30","close":31.6556},{"date":"2018-05-01","close":31.6234},{"date":"2018-05-02","close":31.7844},{"date":"2018-05-03","close":31.7844},{"date":"2018-05-04","close":32.0018},{"date":"2018-05-07","close":31.8005},{"date":"2018-05-08","close":31.7925},{"date":"2018-05-09","close":31.4302},{"date":"2018-05-10","close":31.5509},{"date":"2018-05-11","close":31.7925},{"date":"2018-05-14","close":31.5832},{"date":"2018-05-15","close":31.2772},{"date":"2018-05-16","close":30.8747},{"date":"2018-05-17","close":30.9471},{"date":"2018-05-18","close":30.8264},{"date":"2018-05-21","close":31.1243},{"date":"2018-05-22","close":31.1243},{"date":"2018-05-23","close":31.1243},{"date":"2018-05-24","close":31.873},{"date":"2018-05-25","close":32.2031},{"date":"2018-05-29","close":33.1128},{"date":"2018-05-30","close":32.6137},{"date":"2018-05-31","close":32.6137},{"date":"2018-06-01","close":32.4285},{"date":"2018-06-04","close":32.195},{"date":"2018-06-05","close":32.3158},{"date":"2018-06-06","close":31.9052},{"date":"2018-06-07","close":31.9535},{"date":"2018-06-08","close":32.1708},{"date":"2018-06-11","close":32.1708},{"date":"2018-06-12","close":31.7039},{"date":"2018-06-13","close":31.881},{"date":"2018-06-14","close":32.0501},{"date":"2018-06-15","close":32.0501},{"date":"2018-06-18","close":32.1708},{"date":"2018-06-19","close":32.8149},{"date":"2018-06-20","close":32.8149},{"date":"2018-06-21","close":32.5566},{"date":"2018-06-22","close":32.5566},{"date":"2018-06-25","close":32.7423},{"date":"2018-06-26","close":32.7423},{"date":"2018-06-27","close":32.9037},{"date":"2018-06-28","close":32.7584},{"date":"2018-06-29","close":32.71},{"date":"2018-07-02","close":32.6858},{"date":"2018-07-03","close":33.0893},{"date":"2018-07-05","close":32.8391},{"date":"2018-07-06","close":32.8391},{"date":"2018-07-09","close":32.8391},{"date":"2018-07-10","close":32.6858},{"date":"2018-07-11","close":32.6858},{"date":"2018-07-12","close":32.6858},{"date":"2018-07-13","close":32.8633},{"date":"2018-07-16","close":32.8633},{"date":"2018-07-17","close":33.0328},{"date":"2018-07-18","close":32.9844},{"date":"2018-07-19","close":32.9844},{"date":"2018-07-20","close":32.6615},{"date":"2018-07-23","close":32.3952},{"date":"2018-07-24","close":32.1047},{"date":"2018-07-25","close":32.2096},{"date":"2018-07-26","close":31.9191},{"date":"2018-07-27","close":32.2096},{"date":"2018-07-30","close":32.1773},{"date":"2018-07-31","close":32.3064},{"date":"2018-08-01","close":32.0401},{"date":"2018-08-02","close":32.0401},{"date":"2018-08-03","close":32.0401},{"date":"2018-08-06","close":32.5647},{"date":"2018-08-07","close":32.1773},{"date":"2018-08-08","close":32.3629},{"date":"2018-08-09","close":32.5082},{"date":"2018-08-10","close":32.7826},{"date":"2018-08-13","close":32.7665},{"date":"2018-08-14","close":32.7261},{"date":"2018-08-15","close":32.8956},{"date":"2018-08-16","close":32.8956},{"date":"2018-08-17","close":32.9682},{"date":"2018-08-20","close":33.0893},{"date":"2018-08-21","close":33.0893},{"date":"2018-08-22","close":33.0893},{"date":"2018-08-23","close":33.396},{"date":"2018-08-24","close":33.4605},{"date":"2018-08-27","close":33.1861},{"date":"2018-08-28","close":33.0086},{"date":"2018-08-29","close":32.944},{"date":"2018-08-30","close":32.9359},{"date":"2018-08-31","close":33.0893},{"date":"2018-09-04","close":32.9682},{"date":"2018-09-05","close":32.9682},{"date":"2018-09-06","close":33.0651},{"date":"2018-09-07","close":33.0651},{"date":"2018-09-10","close":32.7503},{"date":"2018-09-11","close":32.4114},{"date":"2018-09-12","close":32.3307},{"date":"2018-09-13","close":32.3307},{"date":"2018-09-14","close":32.0724},{"date":"2018-09-17","close":32.2742},{"date":"2018-09-18","close":32.032},{"date":"2018-09-19","close":31.6204},{"date":"2018-09-20","close":31.8383},{"date":"2018-09-21","close":31.798},{"date":"2018-09-24","close":31.6366},{"date":"2018-09-25","close":31.4512},{"date":"2018-09-26","close":31.6293},{"date":"2018-09-27","close":31.6779},{"date":"2018-09-28","close":31.8317},{"date":"2018-10-01","close":31.7022},{"date":"2018-10-02","close":31.8965},{"date":"2018-10-03","close":31.5807},{"date":"2018-10-04","close":30.9655},{"date":"2018-10-05","close":30.9655},{"date":"2018-10-08","close":30.5202},{"date":"2018-10-09","close":30.925},{"date":"2018-10-10","close":30.6012},{"date":"2018-10-11","close":31.4512},{"date":"2018-10-12","close":31.2569},{"date":"2018-10-15","close":31.2569},{"date":"2018-10-16","close":31.0545},{"date":"2018-10-17","close":31.1112},{"date":"2018-10-18","close":30.9736},{"date":"2018-10-19","close":30.8926},{"date":"2018-10-22","close":30.8845},{"date":"2018-10-23","close":31.4593},{"date":"2018-10-24","close":31.4593},{"date":"2018-10-25","close":31.6617},{"date":"2018-10-26","close":31.8965},{"date":"2018-10-29","close":31.8965},{"date":"2018-10-30","close":31.6455},{"date":"2018-10-31","close":31.6455},{"date":"2018-11-01","close":31.4836},{"date":"2018-11-02","close":31.1031},{"date":"2018-11-05","close":31.014},{"date":"2018-11-06","close":31.0707},{"date":"2018-11-07","close":31.2164},{"date":"2018-11-08","close":30.8036},{"date":"2018-11-09","close":30.8845},{"date":"2018-11-12","close":30.8845},{"date":"2018-11-13","close":30.8845},{"date":"2018-11-14","close":31.5645},{"date":"2018-11-15","close":31.5645},{"date":"2018-11-16","close":32.026},{"date":"2018-11-19","close":32.1474},{"date":"2018-11-20","close":32.3174},{"date":"2018-11-21","close":32.0826},{"date":"2018-11-23","close":32.366},{"date":"2018-11-26","close":32.3255},{"date":"2018-11-27","close":32.1798},{"date":"2018-11-28","close":32.1798},{"date":"2018-11-29","close":32.5441},{"date":"2018-11-30","close":32.5522},{"date":"2018-12-03","close":32.7141},{"date":"2018-12-04","close":33.5156},{"date":"2018-12-06","close":33.7179},{"date":"2018-12-07","close":33.7179},{"date":"2018-12-10","close":34.0094},{"date":"2018-12-11","close":33.7503},{"date":"2018-12-12","close":33.4103},{"date":"2018-12-13","close":33.2565},{"date":"2018-12-14","close":33.7018},{"date":"2018-12-17","close":33.8394},{"date":"2018-12-18","close":34.3008},{"date":"2018-12-19","close":34.4627},{"date":"2018-12-20","close":34.3089},{"date":"2018-12-21","close":34.4627},{"date":"2018-12-24","close":34.6732},{"date":"2018-12-26","close":34.1551},{"date":"2018-12-27","close":34.772},{"date":"2018-12-28","close":35.0728},{"date":"2018-12-31","close":35.5198},{"date":"2019-01-02","close":35.6255},{"date":"2019-01-03","close":36.5846},{"date":"2019-01-04","close":35.6011},{"date":"2019-01-07","close":34.9915},{"date":"2019-01-08","close":34.8696},{"date":"2019-01-09","close":34.7639},{"date":"2019-01-10","close":34.8045},{"date":"2019-01-11","close":35.3979},{"date":"2019-01-14","close":35.3004},{"date":"2019-01-15","close":35.2841},{"date":"2019-01-16","close":35.1703},{"date":"2019-01-17","close":35.0565},{"date":"2019-01-18","close":34.4469},{"date":"2019-01-22","close":34.8289},{"date":"2019-01-23","close":34.6664},{"date":"2019-01-24","close":34.9752},{"date":"2019-01-25","close":34.6257},{"date":"2019-01-28","close":34.8045},{"date":"2019-01-29","close":34.8289},{"date":"2019-01-30","close":35.1784},{"date":"2019-01-31","close":35.9913},{"date":"2019-02-01","close":35.4629},{"date":"2019-02-04","close":34.8858},{"date":"2019-02-05","close":35.1947},{"date":"2019-02-06","close":35.1053},{"date":"2019-02-07","close":35.6255},{"date":"2019-02-08","close":35.6743},{"date":"2019-02-11","close":35.5442},{"date":"2019-02-12","close":35.3816},{"date":"2019-02-13","close":35.3247},{"date":"2019-02-14","close":35.6661},{"date":"2019-02-15","close":35.3491},{"date":"2019-02-19","close":35.593},{"date":"2019-02-20","close":35.6011},{"date":"2019-02-21","close":35.2841},{"date":"2019-02-22","close":35.9018},{"date":"2019-02-25","close":35.5361},{"date":"2019-02-26","close":35.5686},{"date":"2019-02-27","close":35.5036},{"date":"2019-02-28","close":35.3247},{"date":"2019-03-01","close":34.6501},{"date":"2019-03-04","close":34.9671},{"date":"2019-03-05","close":34.8127},{"date":"2019-03-06","close":35.406},{"date":"2019-03-07","close":35.7637},{"date":"2019-03-08","close":35.8856},{"date":"2019-03-11","close":35.8368},{"date":"2019-03-12","close":36.2026},{"date":"2019-03-13","close":36.1863},{"date":"2019-03-14","close":35.9587},{"date":"2019-03-15","close":36.2513},{"date":"2019-03-18","close":36.1294},{"date":"2019-03-19","close":36.1254},{"date":"2019-03-20","close":36.4758},{"date":"2019-03-21","close":36.7936},{"date":"2019-03-22","close":37.2988},{"date":"2019-03-25","close":37.69},{"date":"2019-03-26","close":37.6819},{"date":"2019-03-27","close":37.7633},{"date":"2019-03-28","close":38.1138},{"date":"2019-03-29","close":37.7959},{"date":"2019-04-01","close":36.981},{"date":"2019-04-02","close":37.1196},{"date":"2019-04-03","close":36.9321},{"date":"2019-04-04","close":36.8832},{"date":"2019-04-05","close":36.8506},{"date":"2019-04-08","close":36.8832},{"date":"2019-04-09","close":37.0788},{"date":"2019-04-10","close":37.087},{"date":"2019-04-11","close":37.1033},{"date":"2019-04-12","close":36.5654},{"date":"2019-04-15","close":36.6469},{"date":"2019-04-16","close":36.1661},{"date":"2019-04-17","close":36.0928},{"date":"2019-04-18","close":36.3861},{"date":"2019-04-22","close":36.2802},{"date":"2019-04-23","close":36.4595},{"date":"2019-04-24","close":36.761},{"date":"2019-04-25","close":36.5899},{"date":"2019-04-26","close":36.9158},{"date":"2019-04-29","close":36.5899},{"date":"2019-04-30","close":36.8099},{"date":"2019-05-01","close":36.8506},{"date":"2019-05-02","close":36.5491},{"date":"2019-05-03","close":36.7365},{"date":"2019-05-06","close":37.0381},{"date":"2019-05-07","close":37.1521},{"date":"2019-05-08","close":36.9973},{"date":"2019-05-09","close":37.3151},{"date":"2019-05-10","close":37.3477},{"date":"2019-05-13","close":37.7796},{"date":"2019-05-14","close":37.8937},{"date":"2019-05-15","close":38.2523},{"date":"2019-05-16","close":38.236},{"date":"2019-05-17","close":38.0404},{"date":"2019-05-20","close":38.016},{"date":"2019-05-21","close":37.8774},{"date":"2019-05-22","close":38.1871},{"date":"2019-05-23","close":38.6435},{"date":"2019-05-24","close":38.6027},{"date":"2019-05-28","close":39.2546},{"date":"2019-05-29","close":39.2872},{"date":"2019-05-30","close":39.5154},{"date":"2019-05-31","close":40.4118},{"date":"2019-06-03","close":40.9171},{"date":"2019-06-04","close":40.2733},{"date":"2019-06-05","close":40.3385},{"date":"2019-06-06","close":40.1674},{"date":"2019-06-07","close":40.7052},{"date":"2019-06-10","close":40.1999},{"date":"2019-06-11","close":40.1185},{"date":"2019-06-12","close":40.3874},{"date":"2019-06-13","close":40.6237},{"date":"2019-06-14","close":40.8356},{"date":"2019-06-17","close":40.697},{"date":"2019-06-18","close":40.9578},{"date":"2019-06-19","close":41.3571},{"date":"2019-06-20","close":41.5853},{"date":"2019-06-21","close":40.9089},{"date":"2019-06-24","close":41.2919},{"date":"2019-06-25","close":41.6565},{"date":"2019-06-26","close":41.1742},{"date":"2019-06-27","close":41.305},{"date":"2019-06-28","close":41.5012},{"date":"2019-07-01","close":41.3377},{"date":"2019-07-02","close":41.771},{"date":"2019-07-03","close":42.0979},{"date":"2019-07-05","close":41.1415},{"date":"2019-07-08","close":41.2641},{"date":"2019-07-09","close":40.9944},{"date":"2019-07-10","close":41.2315},{"date":"2019-07-11","close":40.3568},{"date":"2019-07-12","close":40.5448},{"date":"2019-07-15","close":40.9045},{"date":"2019-07-16","close":40.3813},{"date":"2019-07-17","close":40.9372},{"date":"2019-07-18","close":41.493},{"date":"2019-07-19","close":41.0107},{"date":"2019-07-22","close":41.1824},{"date":"2019-07-23","close":40.9045},{"date":"2019-07-24","close":41.1088},{"date":"2019-07-25","close":40.7246},{"date":"2019-07-26","close":40.8227},{"date":"2019-07-29","close":40.9535},{"date":"2019-07-30","close":41.0189},{"date":"2019-07-31","close":41.2396},{"date":"2019-08-01","close":42.6947},{"date":"2019-08-02","close":42.8663},{"date":"2019-08-05","close":44.1742},{"date":"2019-08-06","close":44.1415},{"date":"2019-08-07","close":44.2396},{"date":"2019-08-08","close":44.3295},{"date":"2019-08-09","close":44.256},{"date":"2019-08-12","close":45.0162},{"date":"2019-08-13","close":44.1824},{"date":"2019-08-14","close":45.4249},{"date":"2019-08-15","close":46.1197},{"date":"2019-08-16","close":45.7437},{"date":"2019-08-19","close":45.0816},{"date":"2019-08-20","close":45.6865},{"date":"2019-08-21","close":45.2124},{"date":"2019-08-22","close":44.9753},{"date":"2019-08-23","close":46.0216},{"date":"2019-08-26","close":45.7437},{"date":"2019-08-27","close":46.3649},{"date":"2019-08-28","close":46.4303},{"date":"2019-08-29","close":46.087},{"date":"2019-08-30","close":46.2178},{"date":"2019-09-03","close":46.4794},{"date":"2019-09-04","close":46.7083},{"date":"2019-09-05","close":45.5148},{"date":"2019-09-06","close":45.6129},{"date":"2019-09-09","close":44.7056},{"date":"2019-09-10","close":43.7573},{"date":"2019-09-11","close":43.553},{"date":"2019-09-12","close":43.3241},{"date":"2019-09-13","close":42.0244},{"date":"2019-09-16","close":42.6211},{"date":"2019-09-17","close":42.9317},{"date":"2019-09-18","close":42.9154},{"date":"2019-09-19","close":42.9644},{"date":"2019-09-20","close":43.741},{"date":"2019-09-23","close":43.8227},{"date":"2019-09-24","close":44.5794},{"date":"2019-09-25","close":43.7032},{"date":"2019-09-26","close":43.9734},{"date":"2019-09-27","close":44.1372},{"date":"2019-09-30","close":44.2436},{"date":"2019-10-01","close":44.5794},{"date":"2019-10-02","close":45.1198},{"date":"2019-10-03","close":45.8322},{"date":"2019-10-04","close":45.996},{"date":"2019-10-07","close":45.4883},{"date":"2019-10-08","close":45.8077},{"date":"2019-10-09","close":45.3573},{"date":"2019-10-10","close":44.5138},{"date":"2019-10-11","close":43.6458},{"date":"2019-10-14","close":44.1044},{"date":"2019-10-15","close":43.2774},{"date":"2019-10-16","close":43.5885},{"date":"2019-10-17","close":43.5721},{"date":"2019-10-18","close":43.7195},{"date":"2019-10-21","close":43.1709},{"date":"2019-10-22","close":43.4821},{"date":"2019-10-23","close":43.5066},{"date":"2019-10-24","close":43.4821},{"date":"2019-10-25","close":43.1054},{"date":"2019-10-28","close":42.786},{"date":"2019-10-29","close":42.8515},{"date":"2019-10-30","close":43.4903},{"date":"2019-10-31","close":44.2109},{"date":"2019-11-01","close":43.9406},{"date":"2019-11-04","close":43.2774},{"date":"2019-11-05","close":42.5076},{"date":"2019-11-06","close":43.0071},{"date":"2019-11-07","close":41.9426},{"date":"2019-11-08","close":41.8198},{"date":"2019-11-11","close":41.7051},{"date":"2019-11-12","close":41.8771},{"date":"2019-11-13","close":42.3275},{"date":"2019-11-14","close":42.9416},{"date":"2019-11-15","close":42.655},{"date":"2019-11-18","close":43.0317},{"date":"2019-11-19","close":43.2118},{"date":"2019-11-20","close":43.695},{"date":"2019-11-21","close":43.3101},{"date":"2019-11-22","close":43.4411},{"date":"2019-11-25","close":43.2774},{"date":"2019-11-26","close":43.5721},{"date":"2019-11-27","close":43.3183},{"date":"2019-11-29","close":43.1218},{"date":"2019-12-02","close":42.6878},{"date":"2019-12-03","close":43.8014},{"date":"2019-12-04","close":43.2282},{"date":"2019-12-05","close":43.0235},{"date":"2019-12-06","close":42.5649},{"date":"2019-12-09","close":42.6878},{"date":"2019-12-10","close":42.6059},{"date":"2019-12-11","close":43.1381},{"date":"2019-12-12","close":42.0572},{"date":"2019-12-13","close":42.6386},{"date":"2019-12-16","close":42.1146},{"date":"2019-12-17","close":42.1964},{"date":"2019-12-18","close":41.7952},{"date":"2019-12-19","close":41.9508},{"date":"2019-12-20","close":41.8525},{"date":"2019-12-23","close":41.7573},{"date":"2019-12-24","close":41.9707},{"date":"2019-12-26","close":42.0938},{"date":"2019-12-27","close":42.3399},{"date":"2019-12-30","close":42.0199},{"date":"2019-12-31","close":41.8722},{"date":"2020-01-02","close":42.3891},{"date":"2020-01-03","close":43.1933},{"date":"2020-01-06","close":43.1441},{"date":"2020-01-07","close":42.8158},{"date":"2020-01-08","close":42.504},{"date":"2020-01-09","close":42.5204},{"date":"2020-01-10","close":42.9143},{"date":"2020-01-13","close":42.6681},{"date":"2020-01-14","close":42.9717},{"date":"2020-01-15","close":43.2507},{"date":"2020-01-16","close":43.021},{"date":"2020-01-17","close":42.9553},{"date":"2020-01-21","close":43.4312},{"date":"2020-01-22","close":43.4969},{"date":"2020-01-23","close":43.8333},{"date":"2020-01-24","close":44.2354},{"date":"2020-01-27","close":45.1462},{"date":"2020-01-28","close":44.5718},{"date":"2020-01-29","close":45.3513},{"date":"2020-01-30","close":45.499},{"date":"2020-01-31","close":46.1144},{"date":"2020-02-03","close":45.9585},{"date":"2020-02-04","close":45.2282},{"date":"2020-02-05","close":44.5882},{"date":"2020-02-06","close":44.7441},{"date":"2020-02-07","close":45.2857},{"date":"2020-02-10","close":45.5318},{"date":"2020-02-11","close":45.2282},{"date":"2020-02-12","close":44.8015},{"date":"2020-02-13","close":45.0477},{"date":"2020-02-14","close":45.3185},{"date":"2020-02-18","close":45.5975},{"date":"2020-02-19","close":45.5564},{"date":"2020-02-20","close":45.9913},{"date":"2020-02-21","close":46.3934},{"date":"2020-02-24","close":47.5586},{"date":"2020-02-25","close":47.9114},{"date":"2020-02-26","close":47.8457},{"date":"2020-02-27","close":48.5924},{"date":"2020-02-28","close":50.2089},{"date":"2020-03-02","close":49.9956},{"date":"2020-03-03","close":51.6941},{"date":"2020-03-04","close":51.4315},{"date":"2020-03-05","close":52.7198},{"date":"2020-03-06","close":54.1639},{"date":"2020-03-09","close":55.6901},{"date":"2020-03-10","close":52.8675},{"date":"2020-03-11","close":51.8992},{"date":"2020-03-12","close":51.4643},{"date":"2020-03-13","close":50.332},{"date":"2020-03-16","close":54.607},{"date":"2020-03-17","close":49.7494},{"date":"2020-03-18","close":47.4191},{"date":"2020-03-19","close":48.5678},{"date":"2020-03-20","close":51.53},{"date":"2020-03-23","close":54.008},{"date":"2020-03-24","close":52.2205},{"date":"2020-03-25","close":52.623},{"date":"2020-03-26","close":53.4281},{"date":"2020-03-27","close":54.9806},{"date":"2020-03-30","close":54.7999},{"date":"2020-03-31","close":55.4489},{"date":"2020-04-01","close":55.761},{"date":"2020-04-02","close":55.8678},{"date":"2020-04-03","close":55.9089},{"date":"2020-04-06","close":55.2599},{"date":"2020-04-07","close":54.5042},{"date":"2020-04-08","close":54.1099},{"date":"2020-04-09","close":54.4713},{"date":"2020-04-13","close":54.3317},{"date":"2020-04-14","close":54.5617},{"date":"2020-04-15","close":55.5392},{"date":"2020-04-16","close":56.1225},{"date":"2020-04-17","close":55.7199},{"date":"2020-04-20","close":55.95},{"date":"2020-04-21","close":56.6318},{"date":"2020-04-22","close":56.0567},{"date":"2020-04-23","close":55.9664},{"date":"2020-04-24","close":56.2046},{"date":"2020-04-27","close":55.4817},{"date":"2020-04-28","close":56.0075},{"date":"2020-04-29","close":56.0075},{"date":"2020-04-30","close":55.6132},{"date":"2020-05-01","close":55.7939},{"date":"2020-05-04","close":55.6214},{"date":"2020-05-05","close":55.4899},{"date":"2020-05-06","close":54.9888},{"date":"2020-05-07","close":55.9171},{"date":"2020-05-08","close":55.3667},{"date":"2020-05-11","close":54.9395},{"date":"2020-05-12","close":55.4489},{"date":"2020-05-13","close":55.7857},{"date":"2020-05-14","close":55.9992},{"date":"2020-05-15","close":55.876},{"date":"2020-05-18","close":54.956},{"date":"2020-05-19","close":55.3174},{"date":"2020-05-20","close":55.4407},{"date":"2020-05-21","close":55.4735},{"date":"2020-05-22","close":55.7528},{"date":"2020-05-26","close":55.3585},{"date":"2020-05-27","close":55.4899},{"date":"2020-05-28","close":55.3749},{"date":"2020-05-29","close":55.8925},{"date":"2020-06-01","close":55.7199},{"date":"2020-06-02","close":55.4735},{"date":"2020-06-03","close":54.5206},{"date":"2020-06-04","close":53.8552},{"date":"2020-06-05","close":52.9105},{"date":"2020-06-08","close":53.2227},{"date":"2020-06-09","close":53.6909},{"date":"2020-06-10","close":54.7588},{"date":"2020-06-11","close":55.5392},{"date":"2020-06-12","close":55.1121},{"date":"2020-06-15","close":55.4324},{"date":"2020-06-16","close":54.7753},{"date":"2020-06-17","close":54.9642},{"date":"2020-06-18","close":55.3339},{"date":"2020-06-19","close":55.4653},{"date":"2020-06-22","close":55.301},{"date":"2020-06-23","close":55.1696},{"date":"2020-06-24","close":55.5721},{"date":"2020-06-25","close":55.4735},{"date":"2020-06-26","close":55.95},{"date":"2020-06-29","close":56.106},{"date":"2020-06-30","close":55.876},{"date":"2020-07-01","close":55.5557},{"date":"2020-07-02","close":55.8267},{"date":"2020-07-06","close":55.5885},{"date":"2020-07-07","close":56.0239},{"date":"2020-07-08","close":55.8185},{"date":"2020-07-09","close":56.2457},{"date":"2020-07-10","close":55.9089},{"date":"2020-07-13","close":56.1143},{"date":"2020-07-14","close":56.0732},{"date":"2020-07-15","close":56.0157},{"date":"2020-07-16","close":56.1635},{"date":"2020-07-17","close":55.9417},{"date":"2020-07-20","close":56.1471},{"date":"2020-07-21","close":56.3689},{"date":"2020-07-22","close":56.4182},{"date":"2020-07-23","close":56.5578},{"date":"2020-07-24","close":56.5003},{"date":"2020-07-27","close":56.2046},{"date":"2020-07-28","close":56.6564},{"date":"2020-07-29","close":56.9275},{"date":"2020-07-30","close":57.1904},{"date":"2020-07-31","close":57.1246},{"date":"2020-08-03","close":57.0754},{"date":"2020-08-04","close":57.6997},{"date":"2020-08-05","close":57.1821},{"date":"2020-08-06","close":57.2643},{"date":"2020-08-07","close":56.87},{"date":"2020-08-10","close":56.755},{"date":"2020-08-11","close":56.106},{"date":"2020-08-12","close":55.5885},{"date":"2020-08-13","close":55.186},{"date":"2020-08-14","close":55.4242},{"date":"2020-08-17","close":55.6871},{"date":"2020-08-18","close":55.876},{"date":"2020-08-19","close":55.646},{"date":"2020-08-20","close":56.1553},{"date":"2020-08-21","close":56.4182},{"date":"2020-08-24","close":56.221},{"date":"2020-08-25","close":55.8596},{"date":"2020-08-26","close":55.5639},{"date":"2020-08-27","close":54.9971},{"date":"2020-08-28","close":55.2106},{"date":"2020-08-31","close":55.4078},{"date":"2020-09-01","close":56.0239},{"date":"2020-09-02","close":56.0403},{"date":"2020-09-03","close":56.4182},{"date":"2020-09-04","close":55.4735},{"date":"2020-09-08","close":55.7364},{"date":"2020-09-09","close":55.5885},{"date":"2020-09-10","close":55.7446},{"date":"2020-09-11","close":56.0485},{"date":"2020-09-14","close":55.876},{"date":"2020-09-15","close":55.6132},{"date":"2020-09-16","close":55.8021},{"date":"2020-09-17","close":55.95},{"date":"2020-09-18","close":55.8267},{"date":"2020-09-21","close":55.9417},{"date":"2020-09-22","close":55.8103},{"date":"2020-09-23","close":55.9089},{"date":"2020-09-24","close":56.1225},{"date":"2020-09-25","close":56.106},{"date":"2020-09-28","close":55.761},{"date":"2020-09-29","close":56.1882},{"date":"2020-09-30","close":55.9746},{"date":"2020-10-01","close":55.9582},{"date":"2020-10-02","close":55.7939},{"date":"2020-10-05","close":54.7342},{"date":"2020-10-06","close":55.1367},{"date":"2020-10-07","close":54.7342},{"date":"2020-10-08","close":54.8574},{"date":"2020-10-09","close":54.767},{"date":"2020-10-12","close":54.882},{"date":"2020-10-13","close":55.2764},{"date":"2020-10-14","close":55.5146},{"date":"2020-10-15","close":55.1942},{"date":"2020-10-16","close":55.071},{"date":"2020-10-19","close":54.8492},{"date":"2020-10-20","close":54.4713},{"date":"2020-10-21","close":54.3235},{"date":"2020-10-22","close":53.5184},{"date":"2020-10-23","close":53.8881},{"date":"2020-10-26","close":54.307},{"date":"2020-10-27","close":54.7999},{"date":"2020-10-28","close":54.6274},{"date":"2020-10-29","close":53.9702},{"date":"2020-10-30","close":53.5266},{"date":"2020-11-02","close":53.6909},{"date":"2020-11-03","close":53.3048},{"date":"2020-11-04","close":54.6849},{"date":"2020-11-05","close":54.7178},{"date":"2020-11-06","close":54.1017},{"date":"2020-11-09","close":52.812},{"date":"2020-11-10","close":52.5491},{"date":"2020-11-11","close":52.6805},{"date":"2020-11-12","close":53.6334},{"date":"2020-11-13","close":53.3623},{"date":"2020-11-16","close":53.2473},{"date":"2020-11-17","close":53.6498},{"date":"2020-11-18","close":53.6006},{"date":"2020-11-19","close":53.7402},{"date":"2020-11-20","close":54.0113},{"date":"2020-11-23","close":53.8059},{"date":"2020-11-24","close":53.4609},{"date":"2020-11-25","close":53.502},{"date":"2020-11-27","close":53.9784},{"date":"2020-11-30","close":53.8881},{"date":"2020-12-01","close":53.1405},{"date":"2020-12-02","close":52.8366},{"date":"2020-12-03","close":53.2473},{"date":"2020-12-04","close":52.5902},{"date":"2020-12-07","close":53.0584},{"date":"2020-12-08","close":53.3131},{"date":"2020-12-09","close":52.9187},{"date":"2020-12-10","close":53.3471},{"date":"2020-12-11","close":53.6266},{"date":"2020-12-14","close":53.5455},{"date":"2020-12-15","close":53.4102},{"date":"2020-12-16","close":53.4192},{"date":"2020-12-17","close":53.32},{"date":"2020-12-18","close":53.1667},{"date":"2020-12-21","close":53.2749},{"date":"2020-12-22","close":53.5004},{"date":"2020-12-23","close":53.1667},{"date":"2020-12-24","close":53.32},{"date":"2020-12-28","close":53.4192},{"date":"2020-12-29","close":53.3471},{"date":"2020-12-30","close":53.4463},{"date":"2020-12-31","close":53.4373},{"date":"2021-01-04","close":53.5996},{"date":"2021-01-05","close":53.1487},{"date":"2021-01-06","close":52.1297},{"date":"2021-01-07","close":51.6338},{"date":"2021-01-08","close":51.1558},{"date":"2021-01-11","close":50.9935},{"date":"2021-01-12","close":50.8222},{"date":"2021-01-13","close":51.3813},{"date":"2021-01-14","close":51.0116},{"date":"2021-01-15","close":51.2911},{"date":"2021-01-19","close":51.5616},{"date":"2021-01-20","close":51.6789},{"date":"2021-01-21","close":51.4534},{"date":"2021-01-22","close":51.6879},{"date":"2021-01-25","close":52.2019},{"date":"2021-01-26","close":52.283},{"date":"2021-01-27","close":52.4724},{"date":"2021-01-28","close":52.0846},{"date":"2021-01-29","close":51.8231},{"date":"2021-02-01","close":51.8592},{"date":"2021-02-02","close":51.4624},{"date":"2021-02-03","close":51.0747},{"date":"2021-02-04","close":51.1017},{"date":"2021-02-05","close":50.9845},{"date":"2021-02-08","close":50.8583},{"date":"2021-02-09","close":51.0386},{"date":"2021-02-10","close":51.2099},{"date":"2021-02-11","close":51.1829},{"date":"2021-02-12","close":50.705},{"date":"2021-02-16","close":49.7401},{"date":"2021-02-17","close":49.6139},{"date":"2021-02-18","close":49.5147},{"date":"2021-02-19","close":48.9556},{"date":"2021-02-22","close":48.8564},{"date":"2021-02-23","close":48.9466},{"date":"2021-02-24","close":48.4596},{"date":"2021-02-25","close":46.8726},{"date":"2021-02-26","close":48.0088},{"date":"2021-03-01","close":47.6481},{"date":"2021-03-02","close":48.0448},{"date":"2021-03-03","close":47.3505},{"date":"2021-03-04","close":46.602},{"date":"2021-03-05","close":46.4397},{"date":"2021-03-08","close":45.8265},{"date":"2021-03-09","close":46.4758},{"date":"2021-03-10","close":46.593},{"date":"2021-03-11","close":46.7463},{"date":"2021-03-12","close":45.7093},{"date":"2021-03-15","close":45.8897},{"date":"2021-03-16","close":45.9889},{"date":"2021-03-17","close":45.7364},{"date":"2021-03-18","close":44.7805},{"date":"2021-03-19","close":44.7084},{"date":"2021-03-22","close":45.1773},{"date":"2021-03-23","close":45.8897},{"date":"2021-03-24","close":45.8626},{"date":"2021-03-25","close":45.9528},{"date":"2021-03-26","close":45.5109},{"date":"2021-03-29","close":45.0781},{"date":"2021-03-30","close":44.8707},{"date":"2021-03-31","close":44.6903},{"date":"2021-04-01","close":45.1683},{"date":"2021-04-05","close":44.7264},{"date":"2021-04-06","close":45.3937},{"date":"2021-04-07","close":45.4749},{"date":"2021-04-08","close":45.7274},{"date":"2021-04-09","close":45.4388},{"date":"2021-04-12","close":45.3125},{"date":"2021-04-13","close":45.8897},{"date":"2021-04-14","close":45.6823},{"date":"2021-04-15","close":46.6381},{"date":"2021-04-16","close":46.3225},{"date":"2021-04-19","close":46.1241},{"date":"2021-04-20","close":46.4668},{"date":"2021-04-21","close":46.557},{"date":"2021-04-22","close":46.6562},{"date":"2021-04-23","close":46.4848},{"date":"2021-04-26","close":46.3856},{"date":"2021-04-27","close":45.8806},{"date":"2021-04-28","close":46.0069},{"date":"2021-04-29","close":45.7183},{"date":"2021-04-30","close":45.8356},{"date":"2021-05-03","close":46.1422},{"date":"2021-05-04","close":46.1692},{"date":"2021-05-05","close":46.4848},{"date":"2021-05-06","close":46.557},{"date":"2021-05-07","close":46.5209},{"date":"2021-05-10","close":46.3045},{"date":"2021-05-11","close":46.0881},{"date":"2021-05-12","close":45.4027},{"date":"2021-05-13","close":45.8356},{"date":"2021-05-14","close":46.0881},{"date":"2021-05-17","close":46.034},{"date":"2021-05-18","close":45.9438},{"date":"2021-05-19","close":45.6101},{"date":"2021-05-20","close":46.079},{"date":"2021-05-21","close":46.1782},{"date":"2021-05-24","close":46.3135},{"date":"2021-05-25","close":46.8094},{"date":"2021-05-26","close":46.6291},{"date":"2021-05-27","close":46.2955},{"date":"2021-05-28","close":46.4668},{"date":"2021-06-01","close":46.3856},{"date":"2021-06-02","close":46.566},{"date":"2021-06-03","close":46.1782},{"date":"2021-06-04","close":46.9267},{"date":"2021-06-07","close":46.8636},{"date":"2021-06-08","close":47.3144},{"date":"2021-06-09","close":47.6481},{"date":"2021-06-10","close":48.1079},{"date":"2021-06-11","close":47.9276},{"date":"2021-06-14","close":47.4046},{"date":"2021-06-15","close":47.4857},{"date":"2021-06-16","close":46.557},{"date":"2021-06-17","close":47.0529},{"date":"2021-06-18","close":47.7923},{"date":"2021-06-21","close":47.4857},{"date":"2021-06-22","close":47.6481},{"date":"2021-06-23","close":47.3866},{"date":"2021-06-24","close":47.4046},{"date":"2021-06-25","close":47.0439},{"date":"2021-06-28","close":47.5579},{"date":"2021-06-29","close":47.5038},{"date":"2021-06-30","close":47.8104},{"date":"2021-07-01","close":47.6481},{"date":"2021-07-02","close":48.2432},{"date":"2021-07-06","close":48.9105},{"date":"2021-07-07","close":49.4155},{"date":"2021-07-08","close":49.7672},{"date":"2021-07-09","close":48.9827},{"date":"2021-07-12","close":48.7752},{"date":"2021-07-13","close":48.4055},{"date":"2021-07-14","close":49.0818},{"date":"2021-07-15","close":49.7491},{"date":"2021-07-16","close":49.7131},{"date":"2021-07-19","close":51.0206},{"date":"2021-07-20","close":50.7771},{"date":"2021-07-21","close":49.8122},{"date":"2021-07-22","close":50.2361},{"date":"2021-07-23","close":49.9475},{"date":"2021-07-26","close":49.9024},{"date":"2021-07-27","close":50.5336},{"date":"2021-07-28","close":50.6058},{"date":"2021-07-29","close":50.173},{"date":"2021-07-30","close":50.6148},{"date":"2021-08-02","close":51.2731},{"date":"2021-08-03","close":51.3091},{"date":"2021-08-04","close":51.264},{"date":"2021-08-05","close":50.6959},{"date":"2021-08-06","close":49.8122},{"date":"2021-08-09","close":49.5057},{"date":"2021-08-10","close":49.2081},{"date":"2021-08-11","close":49.3884},{"date":"2021-08-12","close":49.2351},{"date":"2021-08-13","close":49.9926},{"date":"2021-08-16","close":50.3803},{"date":"2021-08-17","close":50.3172},{"date":"2021-08-18","close":50.182},{"date":"2021-08-19","close":50.5427},{"date":"2021-08-20","close":50.4074},{"date":"2021-08-23","close":50.4164},{"date":"2021-08-24","close":49.9746},{"date":"2021-08-25","close":49.4425},{"date":"2021-08-26","close":49.4155},{"date":"2021-08-27","close":49.8754},{"date":"2021-08-30","close":50.173},{"date":"2021-08-31","close":49.8934},{"date":"2021-09-01","close":49.9655},{"date":"2021-09-02","close":50.1188},{"date":"2021-09-03","close":49.7672},{"date":"2021-09-07","close":49.19},{"date":"2021-09-08","close":49.6048},{"date":"2021-09-09","close":50.0106},{"date":"2021-09-10","close":49.5237},{"date":"2021-09-13","close":49.704},{"date":"2021-09-14","close":50.2541},{"date":"2021-09-15","close":50.1279},{"date":"2021-09-16","close":49.5417},{"date":"2021-09-17","close":49.1089},{"date":"2021-09-20","close":49.8213},{"date":"2021-09-21","close":49.7581},{"date":"2021-09-22","close":49.8934},{"date":"2021-09-23","close":48.5859},{"date":"2021-09-24","close":48.0989},{"date":"2021-09-27","close":47.7292},{"date":"2021-09-28","close":47.1701},{"date":"2021-09-29","close":47.3415},{"date":"2021-09-30","close":47.4857},{"date":"2021-10-01","close":48.0268},{"date":"2021-10-04","close":47.8284},{"date":"2021-10-05","close":47.4136},{"date":"2021-10-06","close":47.4767},{"date":"2021-10-07","close":46.9086},{"date":"2021-10-08","close":46.5389},{"date":"2021-10-11","close":46.1963},{"date":"2021-10-12","close":46.8726},{"date":"2021-10-13","close":47.1431},{"date":"2021-10-14","close":47.4136},{"date":"2021-10-15","close":46.7553},{"date":"2021-10-18","close":46.566},{"date":"2021-10-19","close":46.07},{"date":"2021-10-20","close":46.0159},{"date":"2021-10-21","close":45.6011},{"date":"2021-10-22","close":45.8987},{"date":"2021-10-25","close":46.0971},{"date":"2021-10-26","close":46.2955},{"date":"2021-10-27","close":47.0709},{"date":"2021-10-28","close":46.7103},{"date":"2021-10-29","close":46.8004},{"date":"2021-11-01","close":46.7914},{"date":"2021-11-02","close":47.098},{"date":"2021-11-03","close":46.6742},{"date":"2021-11-04","close":47.3866},{"date":"2021-11-05","close":48.162},{"date":"2021-11-08","close":47.5579},{"date":"2021-11-09","close":48.2162},{"date":"2021-11-10","close":46.9898},{"date":"2021-11-11","close":46.6652},{"date":"2021-11-12","close":46.8275},{"date":"2021-11-15","close":46.2774},{"date":"2021-11-16","close":46.1782},{"date":"2021-11-17","close":46.6381},{"date":"2021-11-18","close":46.6832},{"date":"2021-11-19","close":47.08},{"date":"2021-11-22","close":46.079},{"date":"2021-11-23","close":45.5019},{"date":"2021-11-24","close":45.8716},{"date":"2021-11-26","close":47.6751},{"date":"2021-11-29","close":47.3325},{"date":"2021-11-30","close":48.1801},{"date":"2021-12-01","close":48.3785},{"date":"2021-12-02","close":48.153},{"date":"2021-12-03","close":48.9917},{"date":"2021-12-06","close":48.2342},{"date":"2021-12-07","close":47.7382},{"date":"2021-12-08","close":47.2333},{"date":"2021-12-09","close":47.603},{"date":"2021-12-10","close":47.6661},{"date":"2021-12-13","close":48.3424},{"date":"2021-12-14","close":48.117},{"date":"2021-12-15","close":47.8915},{"date":"2021-12-16","close":48.3424},{"date":"2021-12-17","close":48.6129},{"date":"2021-12-20","close":48.5137},{"date":"2021-12-21","close":47.9366},{"date":"2021-12-22","close":48.0539},{"date":"2021-12-23","close":47.7202},{"date":"2021-12-27","close":47.7833},{"date":"2021-12-28","close":47.7743},{"date":"2021-12-29","close":47.0619},{"date":"2021-12-30","close":47.5128},{"date":"2021-12-31","close":47.3685},{"date":"2022-01-03","close":46.052},{"date":"2022-01-04","close":45.9979},{"date":"2022-01-05","close":45.4027},{"date":"2022-01-06","close":45.0691},{"date":"2022-01-07","close":44.6182},{"date":"2022-01-10","close":44.5731},{"date":"2022-01-11","close":44.8436},{"date":"2022-01-12","close":44.8617},{"date":"2022-01-13","close":45.3757},{"date":"2022-01-14","close":44.4379},{"date":"2022-01-18","close":43.4459},{"date":"2022-01-19","close":43.6624},{"date":"2022-01-20","close":43.996},{"date":"2022-01-21","close":44.7354},{"date":"2022-01-24","close":44.6272},{"date":"2022-01-25","close":44.3747},{"date":"2022-01-26","close":43.5451},{"date":"2022-01-27","close":43.996},{"date":"2022-01-28","close":44.3116},{"date":"2022-01-31","close":44.2575},{"date":"2022-02-01","close":44.1673},{"date":"2022-02-02","close":44.4108},{"date":"2022-02-03","close":43.9419},{"date":"2022-02-04","close":42.8237},{"date":"2022-02-07","close":42.8418},{"date":"2022-02-08","close":42.3188},{"date":"2022-02-09","close":42.5713},{"date":"2022-02-10","close":41.4892},{"date":"2022-02-11","close":42.7696},{"date":"2022-02-14","close":41.904},{"date":"2022-02-15","close":41.4801},{"date":"2022-02-16","close":41.6605},{"date":"2022-02-17","close":42.3458},{"date":"2022-02-18","close":42.8147},{"date":"2022-02-22","close":42.8328},{"date":"2022-02-23","close":42.2286},{"date":"2022-02-24","close":42.3548},{"date":"2022-02-25","close":42.3188},{"date":"2022-02-28","close":43.6984},{"date":"2022-03-01","close":45.033},{"date":"2022-03-02","close":43.0762},{"date":"2022-03-03","close":43.8066},{"date":"2022-03-04","close":44.9338},{"date":"2022-03-07","close":44.3567},{"date":"2022-03-08","close":43.5181},{"date":"2022-03-09","close":42.7065},{"date":"2022-03-10","close":42.0933},{"date":"2022-03-11","close":42.0663},{"date":"2022-03-14","close":40.3981},{"date":"2022-03-15","close":40.3259},{"date":"2022-03-16","close":40.1546},{"date":"2022-03-17","close":39.9382},{"date":"2022-03-18","close":40.38},{"date":"2022-03-21","close":38.802},{"date":"2022-03-22","close":38.2429},{"date":"2022-03-23","close":38.7118},{"date":"2022-03-24","close":38.3962},{"date":"2022-03-25","close":37.0706},{"date":"2022-03-28","close":37.3141},{"date":"2022-03-29","close":37.8281},{"date":"2022-03-30","close":38.315},{"date":"2022-03-31","close":38.3962},{"date":"2022-04-01","close":37.8191},{"date":"2022-04-04","close":37.6568},{"date":"2022-04-05","close":36.3583},{"date":"2022-04-06","close":35.9885},{"date":"2022-04-07","close":35.6369},{"date":"2022-04-08","close":35.1138},{"date":"2022-04-11","close":34.681},{"date":"2022-04-12","close":35.1499},{"date":"2022-04-13","close":35.3663},{"date":"2022-04-14","close":34.4285},{"date":"2022-04-18","close":34.1039},{"date":"2022-04-19","close":33.3825},{"date":"2022-04-20","close":34.2392},{"date":"2022-04-21","close":33.644},{"date":"2022-04-22","close":33.6981},{"date":"2022-04-25","close":34.3564},{"date":"2022-04-26","close":35.0056},{"date":"2022-04-27","close":34.4916},{"date":"2022-04-28","close":34.1941},{"date":"2022-04-29","close":33.7432},{"date":"2022-05-02","close":32.9497},{"date":"2022-05-03","close":33.0939},{"date":"2022-05-04","close":33.653},{"date":"2022-05-05","close":32.7242},{"date":"2022-05-06","close":32.1832},{"date":"2022-05-09","close":32.8775},{"date":"2022-05-10","close":33.148},{"date":"2022-05-11","close":33.7522},{"date":"2022-05-12","close":34.149},{"date":"2022-05-13","close":33.5448},{"date":"2022-05-16","close":34.0408},{"date":"2022-05-17","close":33.148},{"date":"2022-05-18","close":33.9596},{"date":"2022-05-19","close":34.3293},{"date":"2022-05-20","close":34.7982},{"date":"2022-05-23","close":34.1941},{"date":"2022-05-24","close":34.9606},{"date":"2022-05-25","close":35.2221},{"date":"2022-05-26","close":35.195},{"date":"2022-05-27","close":35.3122},{"date":"2022-05-31","close":34.167},{"date":"2022-06-01","close":33.5899},{"date":"2022-06-02","close":33.7252},{"date":"2022-06-03","close":33.5178},{"date":"2022-06-06","close":32.7513},{"date":"2022-06-07","close":33.139},{"date":"2022-06-08","close":32.7874},{"date":"2022-06-09","close":32.6611},{"date":"2022-06-10","close":31.7864},{"date":"2022-06-13","close":30.028},{"date":"2022-06-14","close":29.3697},{"date":"2022-06-15","close":30.551},{"date":"2022-06-16","close":31.0831},{"date":"2022-06-17","close":31.2183},{"date":"2022-06-21","close":30.6502},{"date":"2022-06-22","close":31.8766},{"date":"2022-06-23","close":32.3906},{"date":"2022-06-24","close":32.0389},{"date":"2022-06-27","close":31.561},{"date":"2022-06-28","close":31.597},{"date":"2022-06-29","close":32.3906},{"date":"2022-06-30","close":33.139},{"date":"2022-07-01","close":34.2211},{"date":"2022-07-05","close":34.6089},{"date":"2022-07-06","close":33.7342},{"date":"2022-07-07","close":33.0579},{"date":"2022-07-08","close":32.3906},{"date":"2022-07-11","close":33.2022},{"date":"2022-07-12","close":33.4637},{"date":"2022-07-13","close":33.8604},{"date":"2022-07-14","close":33.3104},{"date":"2022-07-15","close":33.626},{"date":"2022-07-18","close":33.3464},{"date":"2022-07-19","close":32.8234},{"date":"2022-07-20","close":32.6972},{"date":"2022-07-21","close":33.8243},{"date":"2022-07-22","close":35.0507},{"date":"2022-07-25","close":34.6269},{"date":"2022-07-26","close":34.7171},{"date":"2022-07-27","close":34.9155},{"date":"2022-07-28","close":35.8533},{"date":"2022-07-29","close":35.9795},{"date":"2022-08-01","close":36.5206},{"date":"2022-08-02","close":34.9966},{"date":"2022-08-03","close":35.4204},{"date":"2022-08-04","close":36.0066},{"date":"2022-08-05","close":34.4826},{"date":"2022-08-08","close":35.0778},{"date":"2022-08-09","close":34.7802},{"date":"2022-08-10","close":34.8073},{"date":"2022-08-11","close":34.0859},{"date":"2022-08-12","close":34.4826},{"date":"2022-08-15","close":34.7351},{"date":"2022-08-16","close":34.681},{"date":"2022-08-17","close":33.9596},{"date":"2022-08-18","close":34.176},{"date":"2022-08-19","close":33.2743},{"date":"2022-08-22","close":32.7693},{"date":"2022-08-23","close":32.616},{"date":"2022-08-24","close":32.2283},{"date":"2022-08-25","close":32.8324},{"date":"2022-08-26","close":32.6431},{"date":"2022-08-29","close":32.102},{"date":"2022-08-30","close":32.1561},{"date":"2022-08-31","close":31.6151},{"date":"2022-09-01","close":30.9478},{"date":"2022-09-02","close":31.4438},{"date":"2022-09-06","close":30.4158},{"date":"2022-09-07","close":31.038},{"date":"2022-09-08","close":30.6863},{"date":"2022-09-09","close":30.5871},{"date":"2022-09-12","close":30.3977},{"date":"2022-09-13","close":29.8567},{"date":"2022-09-14","close":29.9559},{"date":"2022-09-15","close":29.6493},{"date":"2022-09-16","close":29.7214},{"date":"2022-09-19","close":29.4419},{"date":"2022-09-20","close":28.9008},{"date":"2022-09-21","close":29.1984},{"date":"2022-09-22","close":27.8819},{"date":"2022-09-23","close":27.963},{"date":"2022-09-26","close":26.6014},{"date":"2022-09-27","close":26.0604},{"date":"2022-09-28","close":27.7646},{"date":"2022-09-29","close":27.422},{"date":"2022-09-30","close":27.1334},{"date":"2022-10-03","close":28.0532},{"date":"2022-10-04","close":28.2786},{"date":"2022-10-05","close":27.4581},{"date":"2022-10-06","close":27.0433},{"date":"2022-10-07","close":26.5924},{"date":"2022-10-10","close":26.1776},{"date":"2022-10-11","close":26.3219},{"date":"2022-10-12","close":26.5653},{"date":"2022-10-13","close":26.2317},{"date":"2022-10-14","close":25.7898},{"date":"2022-10-17","close":25.8079},{"date":"2022-10-18","close":26.0604},{"date":"2022-10-19","close":25.2308},{"date":"2022-10-20","close":24.6176},{"date":"2022-10-21","close":24.7709},{"date":"2022-10-24","close":24.7348},{"date":"2022-10-25","close":25.5914},{"date":"2022-10-26","close":25.9612},{"date":"2022-10-27","close":26.5834},{"date":"2022-10-28","close":26.1415},{"date":"2022-10-31","close":25.7628},{"date":"2022-11-01","close":25.7357},{"date":"2022-11-02","close":25.5644},{"date":"2022-11-03","close":25.2127},{"date":"2022-11-04","close":25.1316},{"date":"2022-11-07","close":24.8069},{"date":"2022-11-08","close":25.3299},{"date":"2022-11-09","close":25.5644},{"date":"2022-11-10","close":27.2507},{"date":"2022-11-11","close":27.1515},{"date":"2022-11-14","close":26.917},{"date":"2022-11-15","close":27.5031},{"date":"2022-11-16","close":28.0983},{"date":"2022-11-17","close":27.5392},{"date":"2022-11-18","close":27.2236},{"date":"2022-11-21","close":27.1695},{"date":"2022-11-22","close":27.5302},{"date":"2022-11-23","close":27.9811},{"date":"2022-11-25","close":27.972},{"date":"2022-11-28","close":28.0442},{"date":"2022-11-29","close":27.6474},{"date":"2022-11-30","close":28.3237},{"date":"2022-12-01","close":29.2615},{"date":"2022-12-02","close":29.4329},{"date":"2022-12-05","close":28.6123},{"date":"2022-12-06","close":29.0992},{"date":"2022-12-07","close":29.8657},{"date":"2022-12-08","close":29.3247},{"date":"2022-12-09","close":28.6934},{"date":"2022-12-12","close":28.4951},{"date":"2022-12-13","close":29.2074},{"date":"2022-12-14","close":29.496},{"date":"2022-12-15","close":29.6763},{"date":"2022-12-16","close":29.3697},{"date":"2022-12-19","close":28.6934},{"date":"2022-12-20","close":28.0354},{"date":"2022-12-21","close":28.1442},{"date":"2022-12-22","close":28.1351},{"date":"2022-12-23","close":27.7725},{"date":"2022-12-27","close":27.1018},{"date":"2022-12-28","close":26.8117},{"date":"2022-12-29","close":27.1562},{"date":"2022-12-30","close":26.848},{"date":"2023-01-03","close":27.4643},{"date":"2023-01-04","close":28.0445},{"date":"2023-01-05","close":27.9719},{"date":"2023-01-06","close":29.0506},{"date":"2023-01-09","close":29.2862},{"date":"2023-01-10","close":28.7061},{"date":"2023-01-11","close":29.1775},{"date":"2023-01-12","close":29.9661},{"date":"2023-01-13","close":29.4585},{"date":"2023-01-17","close":29.1684},{"date":"2023-01-18","close":30.3195},{"date":"2023-01-19","close":30.2017},{"date":"2023-01-20","close":29.5763},{"date":"2023-01-23","close":29.2228},{"date":"2023-01-24","close":29.7032},{"date":"2023-01-25","close":29.8935},{"date":"2023-01-26","close":29.5491},{"date":"2023-01-27","close":29.3587},{"date":"2023-01-30","close":29.105},{"date":"2023-01-31","close":29.531},{"date":"2023-02-01","close":30.0929},{"date":"2023-02-02","close":30.0658},{"date":"2023-02-03","close":29.1593},{"date":"2023-02-06","close":28.3889},{"date":"2023-02-07","close":28.1351},{"date":"2023-02-08","close":28.407},{"date":"2023-02-09","close":27.9991},{"date":"2023-02-10","close":27.6275},{"date":"2023-02-13","close":27.7907},{"date":"2023-02-14","close":27.41},{"date":"2023-02-15","close":27.2105},{"date":"2023-02-16","close":26.857},{"date":"2023-02-17","close":27.138},{"date":"2023-02-21","close":26.1772},{"date":"2023-02-22","close":26.2951},{"date":"2023-02-23","close":26.5851},{"date":"2023-02-24","close":26.1138},{"date":"2023-02-27","close":26.3132},{"date":"2023-02-28","close":26.4129},{"date":"2023-03-01","close":25.8328},{"date":"2023-03-02","close":25.4612},{"date":"2023-03-03","close":26.1229},{"date":"2023-03-06","close":25.9869},{"date":"2023-03-07","close":26.005},{"date":"2023-03-08","close":25.9597},{"date":"2023-03-09","close":26.422},{"date":"2023-03-10","close":27.8541},{"date":"2023-03-13","close":28.8783},{"date":"2023-03-14","close":28.0354},{"date":"2023-03-15","close":29.259},{"date":"2023-03-16","close":28.4433},{"date":"2023-03-17","close":29.4222},{"date":"2023-03-20","close":29.0778},{"date":"2023-03-21","close":28.2954},{"date":"2023-03-22","close":29.3131},{"date":"2023-03-23","close":29.9128},{"date":"2023-03-24","close":29.9492},{"date":"2023-03-27","close":28.8224},{"date":"2023-03-28","close":28.7497},{"date":"2023-03-29","close":28.6225},{"date":"2023-03-30","close":28.6407},{"date":"2023-03-31","close":29.1859},{"date":"2023-04-03","close":29.4857},{"date":"2023-04-04","close":30.0855},{"date":"2023-04-05","close":30.4307},{"date":"2023-04-06","close":30.4217},{"date":"2023-04-10","close":29.4948},{"date":"2023-04-11","close":29.4403},{"date":"2023-04-12","close":29.7038},{"date":"2023-04-13","close":29.3949},{"date":"2023-04-14","close":28.9315},{"date":"2023-04-17","close":28.4408},{"date":"2023-04-18","close":28.568},{"date":"2023-04-19","close":28.359},{"date":"2023-04-20","close":28.8043},{"date":"2023-04-21","close":28.6044},{"date":"2023-04-24","close":29.0496},{"date":"2023-04-25","close":29.9128},{"date":"2023-04-26","close":29.5403},{"date":"2023-04-27","close":28.9406},{"date":"2023-04-28","close":29.6039},{"date":"2023-05-01","close":28.4499},{"date":"2023-05-02","close":29.6584},{"date":"2023-05-03","close":30.2399},{"date":"2023-05-04","close":30.1854},{"date":"2023-05-05","close":29.613},{"date":"2023-05-08","close":29.0769},{"date":"2023-05-09","close":28.9315},{"date":"2023-05-10","close":29.6493},{"date":"2023-05-11","close":29.9855},{"date":"2023-05-12","close":29.3858},{"date":"2023-05-15","close":29.1223},{"date":"2023-05-16","close":28.9133},{"date":"2023-05-17","close":28.5953},{"date":"2023-05-18","close":27.9865},{"date":"2023-05-19","close":27.6412},{"date":"2023-05-22","close":27.514},{"date":"2023-05-23","close":27.5957},{"date":"2023-05-24","close":27.4958},{"date":"2023-05-25","close":26.9506},{"date":"2023-05-26","close":27.0142},{"date":"2023-05-30","close":27.623},{"date":"2023-05-31","close":28.0137},{"date":"2023-06-01","close":28.1409},{"date":"2023-06-02","close":27.4958},{"date":"2023-06-05","close":27.4958},{"date":"2023-06-06","close":27.4867},{"date":"2023-06-07","close":26.9233},{"date":"2023-06-08","close":27.414},{"date":"2023-06-09","close":27.0778},{"date":"2023-06-12","close":27.2141},{"date":"2023-06-13","close":26.6598},{"date":"2023-06-14","close":26.7961},{"date":"2023-06-15","close":27.3141},{"date":"2023-06-16","close":27.0233},{"date":"2023-06-20","close":27.2414},{"date":"2023-06-21","close":27.2405},{"date":"2023-06-22","close":26.8286},{"date":"2023-06-23","close":27.1215},{"date":"2023-06-26","close":27.2771},{"date":"2023-06-27","close":27.0299},{"date":"2023-06-28","close":27.3411},{"date":"2023-06-29","close":26.4899},{"date":"2023-06-30","close":26.5906},{"date":"2023-07-03","close":26.3526},{"date":"2023-07-05","close":25.9498},{"date":"2023-07-06","close":25.2084},{"date":"2023-07-07","close":25.1535},{"date":"2023-07-10","close":25.5105},{"date":"2023-07-11","close":25.6661},{"date":"2023-07-12","close":26.3709},{"date":"2023-07-13","close":27.0849},{"date":"2023-07-14","close":26.6272},{"date":"2023-07-17","close":26.7462},{"date":"2023-07-18","close":26.8194},{"date":"2023-07-19","close":27.1032},{"date":"2023-07-20","close":26.4533},{"date":"2023-07-21","close":26.5173},{"date":"2023-07-24","close":26.3068},{"date":"2023-07-25","close":26.1512},{"date":"2023-07-26","close":26.3526},{"date":"2023-07-27","close":25.5654},{"date":"2023-07-28","close":25.7851},{"date":"2023-07-31","close":25.8217},{"date":"2023-08-01","close":25.3732},{"date":"2023-08-02","close":25.2359},{"date":"2023-08-03","close":24.6317},{"date":"2023-08-04","close":25.4098},{"date":"2023-08-07","close":25.245},{"date":"2023-08-08","close":25.5928},{"date":"2023-08-09","close":25.6661},{"date":"2023-08-10","close":25.0528},{"date":"2023-08-11","close":24.6409},{"date":"2023-08-14","close":24.4853},{"date":"2023-08-15","close":24.3663},{"date":"2023-08-16","close":24.0642},{"date":"2023-08-17","close":23.9819},{"date":"2023-08-18","close":24.1832},{"date":"2023-08-21","close":23.6798},{"date":"2023-08-22","close":23.6889},{"date":"2023-08-23","close":24.4487},{"date":"2023-08-24","close":24.2382},{"date":"2023-08-25","close":24.1741},{"date":"2023-08-28","close":24.3571},{"date":"2023-08-29","close":24.8697},{"date":"2023-08-30","close":24.8423},{"date":"2023-08-31","close":24.9796},{"date":"2023-09-01","close":24.4944},{"date":"2023-09-05","close":24.0276},{"date":"2023-09-06","close":23.872},{"date":"2023-09-07","close":24.0734},{"date":"2023-09-08","close":24.0734},{"date":"2023-09-11","close":23.9452},{"date":"2023-09-12","close":23.991},{"date":"2023-09-13","close":24.0917},{"date":"2023-09-14","close":23.9269},{"date":"2023-09-15","close":23.7073},{"date":"2023-09-18","close":23.7439},{"date":"2023-09-19","close":23.5034},{"date":"2023-09-20","close":23.3928},{"date":"2023-09-21","close":22.8677},{"date":"2023-09-22","close":23.1533},{"date":"2023-09-25","close":22.6189},{"date":"2023-09-26","close":22.5821},{"date":"2023-09-27","close":22.3057},{"date":"2023-09-28","close":22.4531},{"date":"2023-09-29","close":22.4807},{"date":"2023-10-02","close":21.9555},{"date":"2023-10-03","close":21.329},{"date":"2023-10-04","close":21.7621},{"date":"2023-10-05","close":21.845},{"date":"2023-10-06","close":21.4672},{"date":"2023-10-09","close":22.278},{"date":"2023-10-10","close":22.149},{"date":"2023-10-11","close":22.5084},{"date":"2023-10-12","close":21.8173},{"date":"2023-10-13","close":22.2504},{"date":"2023-10-16","close":21.8542},{"date":"2023-10-17","close":21.2093},{"date":"2023-10-18","close":20.9236},{"date":"2023-10-19","close":20.6104},{"date":"2023-10-20","close":20.9236},{"date":"2023-10-23","close":21.1724},{"date":"2023-10-24","close":21.3198},{"date":"2023-10-25","close":20.7578},{"date":"2023-10-26","close":21.1908},{"date":"2023-10-27","close":21.283},{"date":"2023-10-30","close":21.0618},{"date":"2023-10-31","close":20.9789},{"date":"2023-11-01","close":21.6515},{"date":"2023-11-02","close":22.0661},{"date":"2023-11-03","close":22.536},{"date":"2023-11-06","close":22.1306},{"date":"2023-11-07","close":22.4807},{"date":"2023-11-08","close":22.7571},{"date":"2023-11-09","close":22.0845},{"date":"2023-11-10","close":22.1398},{"date":"2023-11-13","close":22.103},{"date":"2023-11-14","close":23.0796},{"date":"2023-11-15","close":22.5821},{"date":"2023-11-16","close":23.0243},{"date":"2023-11-17","close":23.0612},{"date":"2023-11-20","close":23.1625},{"date":"2023-11-21","close":23.2362},{"date":"2023-11-22","close":23.1994},{"date":"2023-11-24","close":22.8492},{"date":"2023-11-27","close":23.3283},{"date":"2023-11-28","close":23.6416},{"date":"2023-11-29","close":23.9825},{"date":"2023-11-30","close":23.5955},{"date":"2023-12-01","close":24.2313},{"date":"2023-12-04","close":23.9456},{"date":"2023-12-05","close":24.434},{"date":"2023-12-06","close":24.7472},{"date":"2023-12-07","close":24.6643},{"date":"2023-12-08","close":24.1391},{"date":"2023-12-11","close":24.0746},{"date":"2023-12-12","close":24.3418},{"date":"2023-12-13","close":25.3},{"date":"2023-12-14","close":25.9726},{"date":"2023-12-15","close":25.8897},{"date":"2023-12-18","close":25.6593},{"date":"2023-12-19","close":25.8805},{"date":"2023-12-20","close":26.2398},{"date":"2023-12-21","close":26.0471},{"date":"2023-12-22","close":25.9726},{"date":"2023-12-26","close":26.0005},{"date":"2023-12-27","close":26.6243},{"date":"2023-12-28","close":26.2891},{"date":"2023-12-29","close":26.0843},{"date":"2024-01-02","close":25.8143},{"date":"2024-01-03","close":25.954},{"date":"2024-01-04","close":25.4699},{"date":"2024-01-05","close":25.1906},{"date":"2024-01-08","close":25.4699},{"date":"2024-01-09","close":25.4327},{"date":"2024-01-10","close":25.2558},{"date":"2024-01-11","close":25.6468},{"date":"2024-01-12","close":25.8423},{"date":"2024-01-16","close":25.2372},{"date":"2024-01-17","close":24.9393},{"date":"2024-01-18","close":24.7531},{"date":"2024-01-19","close":24.7531},{"date":"2024-01-22","close":25.0045},{"date":"2024-01-23","close":24.8183},{"date":"2024-01-24","close":24.6042},{"date":"2024-01-25","close":24.8834},{"date":"2024-01-26","close":24.7531},{"date":"2024-01-29","close":25.1348},{"date":"2024-01-30","close":25.1999},{"date":"2024-01-31","close":25.7957},{"date":"2024-02-01","close":26.3636},{"date":"2024-02-02","close":25.3489},{"date":"2024-02-05","close":24.5669},{"date":"2024-02-06","close":24.9858},{"date":"2024-02-07","close":24.7997},{"date":"2024-02-08","close":24.5204},{"date":"2024-02-09","close":24.3435},{"date":"2024-02-12","close":24.3994},{"date":"2024-02-13","close":23.6546},{"date":"2024-02-14","close":23.906},{"date":"2024-02-15","close":24.0642},{"date":"2024-02-16","close":23.757},{"date":"2024-02-20","close":23.878},{"date":"2024-02-21","close":23.636},{"date":"2024-02-22","close":23.5895},{"date":"2024-02-23","close":23.9525},{"date":"2024-02-26","close":23.7663},{"date":"2024-02-27","close":23.636},{"date":"2024-02-28","close":23.8873},{"date":"2024-02-29","close":24.0363},{"date":"2024-03-01","close":24.3156},{"date":"2024-03-04","close":24.1852},{"date":"2024-03-05","close":24.6228},{"date":"2024-03-06","close":24.7997},{"date":"2024-03-07","close":24.8648},{"date":"2024-03-08","close":24.9486},{"date":"2024-03-11","close":24.781},{"date":"2024-03-12","close":24.5018},{"date":"2024-03-13","close":24.3342},{"date":"2024-03-14","close":23.8222},{"date":"2024-03-15","close":23.6639},{"date":"2024-03-18","close":23.5708},{"date":"2024-03-19","close":23.6892},{"date":"2024-03-20","close":23.9315},{"date":"2024-03-21","close":23.9408},{"date":"2024-03-22","close":24.239},{"date":"2024-03-25","close":24.0713},{"date":"2024-03-26","close":24.1365},{"date":"2024-03-27","close":24.4068},{"date":"2024-03-28","close":24.3043},{"date":"2024-04-01","close":23.6426},{"date":"2024-04-02","close":23.4655},{"date":"2024-04-03","close":23.568},{"date":"2024-04-04","close":23.7544},{"date":"2024-04-05","close":23.2419},{"date":"2024-04-08","close":23.1487},{"date":"2024-04-09","close":23.3817},{"date":"2024-04-10","close":22.4125},{"date":"2024-04-11","close":22.3845},{"date":"2024-04-12","close":22.6268},{"date":"2024-04-15","close":22.1702},{"date":"2024-04-16","close":21.9279},{"date":"2024-04-17","close":22.3006},{"date":"2024-04-18","close":22.049},{"date":"2024-04-19","close":22.1609},{"date":"2024-04-22","close":22.1329},{"date":"2024-04-23","close":22.1888},{"date":"2024-04-24","close":22.0397},{"date":"2024-04-25","close":21.7322},{"date":"2024-04-26","close":21.872},{"date":"2024-04-29","close":22.1422},{"date":"2024-04-30","close":21.7974},{"date":"2024-05-01","close":22.1143},{"date":"2024-05-02","close":22.3472},{"date":"2024-05-03","close":22.7293},{"date":"2024-05-06","close":22.8412},{"date":"2024-05-07","close":22.953},{"date":"2024-05-08","close":22.7946},{"date":"2024-05-09","close":22.9716},{"date":"2024-05-10","close":22.7759},{"date":"2024-05-13","close":22.8318},{"date":"2024-05-14","close":22.9996},{"date":"2024-05-15","close":23.5028},{"date":"2024-05-16","close":23.3071},{"date":"2024-05-17","close":23.1207},{"date":"2024-05-20","close":23.0182},{"date":"2024-05-21","close":23.2046},{"date":"2024-05-22","close":23.0741},{"date":"2024-05-23","close":22.7759},{"date":"2024-05-24","close":22.8971},{"date":"2024-05-28","close":22.5243},{"date":"2024-05-29","close":22.1702},{"date":"2024-05-30","close":22.4684},{"date":"2024-05-31","close":22.7386},{"date":"2024-06-03","close":23.2232},{"date":"2024-06-04","close":23.624},{"date":"2024-06-05","close":23.7731},{"date":"2024-06-06","close":23.829},{"date":"2024-06-07","close":22.9903},{"date":"2024-06-10","close":22.8505},{"date":"2024-06-11","close":23.2419},{"date":"2024-06-12","close":23.6612},{"date":"2024-06-13","close":24.0713},{"date":"2024-06-14","close":24.2017},{"date":"2024-06-17","close":23.8849},{"date":"2024-06-18","close":24.2017},{"date":"2024-06-20","close":23.9408},{"date":"2024-06-21","close":23.9874},{"date":"2024-06-24","close":23.9781},{"date":"2024-06-25","close":24.1033},{"date":"2024-06-26","close":23.6609},{"date":"2024-06-27","close":23.7833},{"date":"2024-06-28","close":23.4162},{"date":"2024-07-01","close":22.8703},{"date":"2024-07-02","close":23.1339},{"date":"2024-07-03","close":23.5197},{"date":"2024-07-05","close":23.9244},{"date":"2024-07-08","close":23.9244},{"date":"2024-07-09","close":23.8303},{"date":"2024-07-10","close":23.8868},{"date":"2024-07-11","close":24.3197},{"date":"2024-07-12","close":24.4421},{"date":"2024-07-15","close":24.188},{"date":"2024-07-16","close":24.5268},{"date":"2024-07-17","close":24.6397},{"date":"2024-07-18","close":24.348},{"date":"2024-07-19","close":24.1033},{"date":"2024-07-22","close":24.0468},{"date":"2024-07-23","close":24.0562},{"date":"2024-07-24","close":23.9433},{"date":"2024-07-25","close":24.0844},{"date":"2024-07-26","close":24.4044},{"date":"2024-07-29","close":24.4986},{"date":"2024-07-30","close":24.6209},{"date":"2024-07-31","close":25.148},{"date":"2024-08-01","close":25.5338},{"date":"2024-08-02","close":26.7103},{"date":"2024-08-05","close":26.7385},{"date":"2024-08-06","close":26.0138},{"date":"2024-08-07","close":25.7315},{"date":"2024-08-08","close":25.5244},{"date":"2024-08-09","close":25.7315},{"date":"2024-08-12","close":25.9762},{"date":"2024-08-13","close":26.3056},{"date":"2024-08-14","close":26.3903},{"date":"2024-08-15","close":25.9103},{"date":"2024-08-16","close":26.0421},{"date":"2024-08-19","close":26.1268},{"date":"2024-08-20","close":26.3903},{"date":"2024-08-21","close":26.5879},{"date":"2024-08-22","close":26.1926},{"date":"2024-08-23","close":26.5032},{"date":"2024-08-26","close":26.4373},{"date":"2024-08-27","close":26.3621},{"date":"2024-08-28","close":26.3244},{"date":"2024-08-29","close":26.1926},{"date":"2024-08-30","close":25.8632},{"date":"2024-09-03","close":26.3621},{"date":"2024-09-04","close":26.8138},{"date":"2024-09-05","close":27.0115},{"date":"2024-09-06","close":27.1338},{"date":"2024-09-09","close":27.2279},{"date":"2024-09-10","close":27.5667},{"date":"2024-09-11","close":27.4538},{"date":"2024-09-12","close":27.3126},{"date":"2024-09-13","close":27.4538},{"date":"2024-09-16","close":27.6891},{"date":"2024-09-17","close":27.5385},{"date":"2024-09-18","close":27.1244},{"date":"2024-09-19","close":27.0868},{"date":"2024-09-20","close":27.0491},{"date":"2024-09-23","close":26.9832},{"date":"2024-09-24","close":27.0714},{"date":"2024-09-25","close":26.7301},{"date":"2024-09-26","close":26.6163},{"date":"2024-09-27","close":26.8628},{"date":"2024-09-30","close":26.6637},{"date":"2024-10-01","close":27.005},{"date":"2024-10-02","close":26.7395},{"date":"2024-10-03","close":26.3508},{"date":"2024-10-04","close":25.5638},{"date":"2024-10-07","close":25.2793},{"date":"2024-10-08","close":25.2888},{"date":"2024-10-09","close":25.0422},{"date":"2024-10-10","close":24.9948},{"date":"2024-10-11","close":24.9948},{"date":"2024-10-14","close":24.8621},{"date":"2024-10-15","close":25.2603},{"date":"2024-10-16","close":25.3457},{"date":"2024-10-17","close":24.9569},{"date":"2024-10-18","close":25.0233},{"date":"2024-10-21","close":24.4449},{"date":"2024-10-22","close":24.388},{"date":"2024-10-23","close":24.2078},{"date":"2024-10-24","close":24.3216},{"date":"2024-10-25","close":24.1509},{"date":"2024-10-28","close":23.9897},{"date":"2024-10-29","close":23.9802},{"date":"2024-10-30","close":23.8759},{"date":"2024-10-31","close":23.8475},{"date":"2024-11-01","close":23.3924},{"date":"2024-11-04","close":23.7622},{"date":"2024-11-05","close":23.838},{"date":"2024-11-06","close":23.07},{"date":"2024-11-07","close":23.5915},{"date":"2024-11-08","close":23.7527},{"date":"2024-11-11","close":23.5251},{"date":"2024-11-12","close":23.07},{"date":"2024-11-13","close":23.051},{"date":"2024-11-14","close":23.032},{"date":"2024-11-15","close":23.0415},{"date":"2024-11-18","close":23.1553},{"date":"2024-11-19","close":23.3165},{"date":"2024-11-20","close":23.2122},{"date":"2024-11-21","close":23.1648},{"date":"2024-11-22","close":23.1932},{"date":"2024-11-25","close":23.9044},{"date":"2024-11-26","close":23.7432},{"date":"2024-11-27","close":23.9992},{"date":"2024-11-29","close":24.2742},{"date":"2024-12-02","close":24.3026},{"date":"2024-12-03","close":24.0845},{"date":"2024-12-04","close":24.35},{"date":"2024-12-05","close":24.3595},{"date":"2024-12-06","close":24.5397},{"date":"2024-12-09","close":24.3026},{"date":"2024-12-10","close":24.1509},{"date":"2024-12-11","close":23.9423},{"date":"2024-12-12","close":23.6484},{"date":"2024-12-13","close":23.2975},{"date":"2024-12-16","close":23.307},{"date":"2024-12-17","close":23.307},{"date":"2024-12-18","close":22.7571},{"date":"2024-12-19","close":22.4631},{"date":"2024-12-20","close":22.6812},{"date":"2024-12-23","close":22.3795},{"date":"2024-12-24","close":22.3891},{"date":"2024-12-26","close":22.4178},{"date":"2024-12-27","close":22.2455},{"date":"2024-12-30","close":22.6094},{"date":"2024-12-31","close":22.4562},{"date":"2025-01-02","close":22.5328},{"date":"2025-01-03","close":22.3987},{"date":"2025-01-06","close":22.3125},{"date":"2025-01-07","close":22.0156},{"date":"2025-01-08","close":22.1114},{"date":"2025-01-10","close":21.5943},{"date":"2025-01-13","close":21.5081},{"date":"2025-01-14","close":21.5273},{"date":"2025-01-15","close":22.1497},{"date":"2025-01-16","close":22.3317},{"date":"2025-01-17","close":22.3317},{"date":"2025-01-21","close":22.5519},{"date":"2025-01-22","close":22.3891},{"date":"2025-01-23","close":22.2072},{"date":"2025-01-24","close":22.3125},{"date":"2025-01-27","close":22.7243},{"date":"2025-01-28","close":22.7243},{"date":"2025-01-29","close":22.6381},{"date":"2025-01-30","close":22.7722},{"date":"2025-01-31","close":22.6573},{"date":"2025-02-03","close":22.7243},{"date":"2025-02-04","close":22.8392},{"date":"2025-02-05","close":23.2318},{"date":"2025-02-06","close":23.1552},{"date":"2025-02-07","close":22.9254},{"date":"2025-02-10","close":22.8775},{"date":"2025-02-11","close":22.7147},{"date":"2025-02-12","close":22.2359},{"date":"2025-02-13","close":22.6956},{"date":"2025-02-14","close":22.9445},{"date":"2025-02-18","close":22.5998},{"date":"2025-02-19","close":22.7243},{"date":"2025-02-20","close":22.8392},{"date":"2025-02-21","close":23.1935},{"date":"2025-02-24","close":23.3467},{"date":"2025-02-25","close":23.8734},{"date":"2025-02-26","close":24.065},{"date":"2025-02-27","close":23.9788},{"date":"2025-02-28","close":24.3618},{"date":"2025-03-03","close":24.6395},{"date":"2025-03-04","close":24.381},{"date":"2025-03-05","close":23.9979},{"date":"2025-03-06","close":23.95},{"date":"2025-03-07","close":23.816},{"date":"2025-03-10","close":24.3331},{"date":"2025-03-11","close":24.0554},{"date":"2025-03-12","close":23.816},{"date":"2025-03-13","close":24.1033},{"date":"2025-03-14","close":23.8351},{"date":"2025-03-17","close":23.8734},{"date":"2025-03-18","close":23.9788},{"date":"2025-03-19","close":24.1799},{"date":"2025-03-20","close":24.2948},{"date":"2025-03-21","close":24.2086},{"date":"2025-03-24","close":23.7777},{"date":"2025-03-25","close":23.8537},{"date":"2025-03-26","close":23.7093},{"date":"2025-03-27","close":23.6516},{"date":"2025-03-28","close":24.1905},{"date":"2025-03-31","close":24.4118},{"date":"2025-04-01","close":24.662},{"date":"2025-04-02","close":24.5369},{"date":"2025-04-03","close":25.3259},{"date":"2025-04-04","close":25.5568},{"date":"2025-04-07","close":24.6331},{"date":"2025-04-08","close":24.1905},{"date":"2025-04-09","close":23.9114},{"date":"2025-04-10","close":23.4784},{"date":"2025-04-11","close":23.1128},{"date":"2025-04-14","close":23.6612},{"date":"2025-04-15","close":23.7959},{"date":"2025-04-16","close":24.152},{"date":"2025-04-17","close":23.9018},{"date":"2025-04-21","close":23.5169},{"date":"2025-04-22","close":23.5265},{"date":"2025-04-23","close":23.6035},{"date":"2025-04-24","close":23.9691},{"date":"2025-04-25","close":24.2097},{"date":"2025-04-28","close":24.5465},{"date":"2025-04-29","close":24.787},{"date":"2025-04-30","close":24.9314},{"date":"2025-05-01","close":24.5657},{"date":"2025-05-02","close":24.0173},{"date":"2025-05-05","close":23.9114},{"date":"2025-05-06","close":24.0461},{"date":"2025-05-07","close":24.2771},{"date":"2025-05-08","close":23.6612},{"date":"2025-05-09","close":23.6805},{"date":"2025-05-12","close":23.2282},{"date":"2025-05-13","close":23.209},{"date":"2025-05-14","close":22.9011},{"date":"2025-05-15","close":23.3918},{"date":"2025-05-16","close":23.3918},{"date":"2025-05-19","close":23.3052},{"date":"2025-05-20","close":23.2186},{"date":"2025-05-21","close":22.7471},{"date":"2025-05-22","close":22.9973},{"date":"2025-05-23","close":23.1416},{"date":"2025-05-27","close":23.4111},{"date":"2025-05-28","close":23.2282},{"date":"2025-05-29","close":23.4977},{"date":"2025-05-30","close":23.6709},{"date":"2025-06-02","close":23.4495},{"date":"2025-06-03","close":23.3726},{"date":"2025-06-04","close":23.8922},{"date":"2025-06-05","close":23.6516},{"date":"2025-06-06","close":23.0647},{"date":"2025-06-09","close":23.1897},{"date":"2025-06-10","close":23.3052},{"date":"2025-06-11","close":23.5843},{"date":"2025-06-12","close":23.8825},{"date":"2025-06-13","close":23.5843},{"date":"2025-06-16","close":23.3822},{"date":"2025-06-17","close":23.7382},{"date":"2025-06-18","close":23.7671},{"date":"2025-06-20","close":23.7959},{"date":"2025-06-23","close":24.0076},{"date":"2025-06-24","close":24.2394},{"date":"2025-06-25","close":24.2878},{"date":"2025-06-26","close":24.5108},{"date":"2025-06-27","close":24.3169},{"date":"2025-06-30","close":24.5884},{"date":"2025-07-01","close":24.4915},{"date":"2025-07-02","close":24.3169},{"date":"2025-07-03","close":24.0164},{"date":"2025-07-07","close":23.8031},{"date":"2025-07-08","close":23.6964},{"date":"2025-07-09","close":24.0358},{"date":"2025-07-10","close":23.997},{"date":"2025-07-11","close":23.6285},{"date":"2025-07-14","close":23.6091},{"date":"2025-07-15","close":23.3086},{"date":"2025-07-16","close":23.5025},{"date":"2025-07-17","close":23.4443},{"date":"2025-07-18","close":23.6188},{"date":"2025-07-21","close":23.8515},{"date":"2025-07-22","close":24.0648},{"date":"2025-07-23","close":23.8031},{"date":"2025-07-24","close":23.677},{"date":"2025-07-25","close":23.8128},{"date":"2025-07-28","close":23.6673},{"date":"2025-07-29","close":24.1102},{"date":"2025-07-30","close":23.9066},{"date":"2025-07-31","close":23.9066},{"date":"2025-08-01","close":24.7501},{"date":"2025-08-04","close":24.8373},{"date":"2025-08-05","close":24.7501},{"date":"2025-08-06","close":24.7108},{"date":"2025-08-07","close":24.6422},{"date":"2025-08-08","close":24.4301},{"date":"2025-08-11","close":24.4398},{"date":"2025-08-12","close":24.4398},{"date":"2025-08-13","close":24.6919},{"date":"2025-08-14","close":24.4455},{"date":"2025-08-15","close":24.2653},{"date":"2025-08-18","close":24.1781},{"date":"2025-08-19","close":24.3732},{"date":"2025-08-20","close":24.498},{"date":"2025-08-21","close":24.2459},{"date":"2025-08-22","close":24.6109},{"date":"2025-08-25","close":24.5077},{"date":"2025-08-26","close":24.6434},{"date":"2025-08-27","close":24.8082},{"date":"2025-08-28","close":24.973},{"date":"2025-08-29","close":24.8567},{"date":"2025-09-02","close":24.6321},{"date":"2025-09-03","close":24.8567},{"date":"2025-09-04","close":25.2057},{"date":"2025-09-05","close":25.5935},{"date":"2025-09-08","close":25.7777},{"date":"2025-09-09","close":25.5741},{"date":"2025-09-10","close":25.7971},{"date":"2025-09-11","close":25.9037},{"date":"2025-09-12","close":25.6613},{"date":"2025-09-15","close":25.768},{"date":"2025-09-16","close":25.8126},{"date":"2025-09-17","close":25.6072},{"date":"2025-09-18","close":25.3414},{"date":"2025-09-19","close":25.3123},{"date":"2025-09-22","close":25.1572},{"date":"2025-09-23","close":25.3808},{"date":"2025-09-24","close":25.1552},{"date":"2025-09-25","close":24.9892},{"date":"2025-09-26","close":24.9306},{"date":"2025-09-29","close":25.121},{"date":"2025-09-30","close":25.0966},{"date":"2025-10-01","close":25.3604},{"date":"2025-10-02","close":25.4678},{"date":"2025-10-03","close":25.2486},{"date":"2025-10-06","close":25.0282},{"date":"2025-10-07","close":25.2129},{"date":"2025-10-08","close":25.1943},{"date":"2025-10-09","close":25.1452},{"date":"2025-10-10","close":25.6234},{"date":"2025-10-13","close":25.6632},{"date":"2025-10-14","close":25.8488},{"date":"2025-10-15","close":25.7087},{"date":"2025-10-16","close":26.0833},{"date":"2025-10-17","close":25.9146},{"date":"2025-10-20","close":26.01},{"date":"2025-10-21","close":26.1321},{"date":"2025-10-22","close":26.2005},{"date":"2025-10-23","close":25.8801},{"date":"2025-10-24","close":25.9368},{"date":"2025-10-27","close":25.9346},{"date":"2025-10-28","close":25.9758},{"date":"2025-10-29","close":25.4972},{"date":"2025-10-30","close":25.3995},{"date":"2025-10-31","close":25.3604},{"date":"2025-11-03","close":25.3506},{"date":"2025-11-04","close":25.3995},{"date":"2025-11-05","close":25.0282},{"date":"2025-11-06","close":25.4092},{"date":"2025-11-07","close":25.4678},{"date":"2025-11-10","close":25.3115},{"date":"2025-11-11","close":25.5265},{"date":"2025-11-12","close":25.5551},{"date":"2025-11-13","close":25.3541},{"date":"2025-11-14","close":25.2234},{"date":"2025-11-17","close":25.2627},{"date":"2025-11-18","close":25.419},{"date":"2025-11-19","close":25.3404},{"date":"2025-11-20","close":25.5265},{"date":"2025-11-21","close":25.706},{"date":"2025-11-24","close":25.8488},{"date":"2025-11-25","close":26.0198},{"date":"2025-11-26","close":26.0756},{"date":"2025-11-28","close":25.8977},{"date":"2025-12-01","close":25.4776},{"date":"2025-12-02","close":25.5265},{"date":"2025-12-03","close":25.6828},{"date":"2025-12-04","close":25.4581},{"date":"2025-12-05","close":25.2529},{"date":"2025-12-08","close":25.1063},{"date":"2025-12-09","close":24.9696},{"date":"2025-12-10","close":25.228},{"date":"2025-12-11","close":25.2041},{"date":"2025-12-12","close":25.0185},{"date":"2025-12-15","close":25.077},{"date":"2025-12-16","close":25.2627},{"date":"2025-12-17","close":25.2334},{"date":"2025-12-18","close":25.4328},{"date":"2025-12-19","close":25.2529},{"date":"2025-12-22","close":25.1357},{"date":"2025-12-23","close":25.0839},{"date":"2025-12-24","close":25.2713},{"date":"2025-12-26","close":25.3206},{"date":"2025-12-29","close":25.4291},{"date":"2025-12-30","close":25.3589},{"date":"2025-12-31","close":25.074},{"date":"2026-01-02","close":25.0346},{"date":"2026-01-05","close":25.2022},{"date":"2026-01-06","close":25.1717},{"date":"2026-01-07","close":25.3071},{"date":"2026-01-08","close":25.0937},{"date":"2026-01-09","close":25.1135},{"date":"2026-01-12","close":25.0312},{"date":"2026-01-13","close":25.0937},{"date":"2026-01-14","close":25.2516},{"date":"2026-01-15","close":25.1233},{"date":"2026-01-16","close":24.8093},{"date":"2026-01-20","close":24.4625},{"date":"2026-01-21","close":24.6992},{"date":"2026-01-22","close":24.6696},{"date":"2026-01-23","close":24.7386},{"date":"2026-01-26","close":24.8373},{"date":"2026-01-27","close":24.7978},{"date":"2026-01-28","close":24.7091},{"date":"2026-01-29","close":24.7682},{"date":"2026-01-30","close":24.6795},{"date":"2026-02-02","close":24.5315},{"date":"2026-02-03","close":24.6153},{"date":"2026-02-04","close":24.5512},{"date":"2026-02-05","close":25.005},{"date":"2026-02-06","close":25.0247},{"date":"2026-02-09","close":25.0188},{"date":"2026-02-10","close":25.3009},{"date":"2026-02-11","close":25.1431},{"date":"2026-02-12","close":25.5771},{"date":"2026-02-13","close":25.8421},{"date":"2026-02-17","close":25.8237},{"date":"2026-02-18","close":25.6856},{"date":"2026-02-19","close":25.7152},{"date":"2026-02-20","close":25.7152},{"date":"2026-02-23","close":25.9914},{"date":"2026-02-24","close":25.9223},{"date":"2026-02-25","close":25.8237},{"date":"2026-02-26","close":26.0801},{"date":"2026-02-27","close":26.3465},{"date":"2026-03-02","close":25.8434},{"date":"2026-03-03","close":25.7744},{"date":"2026-03-04","close":25.6295},{"date":"2026-03-05","close":25.3601},{"date":"2026-03-06","close":25.31},{"date":"2026-03-09","close":25.5524},{"date":"2026-03-10","close":25.2516},{"date":"2026-03-11","close":24.9162},{"date":"2026-03-12","close":24.6696},{"date":"2026-03-13","close":24.5769},{"date":"2026-03-16","close":24.8866},{"date":"2026-03-17","close":25.0148},{"date":"2026-03-18","close":24.6707},{"date":"2026-03-19","close":24.6793},{"date":"2026-03-20","close":24.0284},{"date":"2026-03-23","close":24.2438},{"date":"2026-03-24","close":23.989},{"date":"2026-03-25","close":24.3063},{"date":"2026-03-26","close":23.746},{"date":"2026-03-27","close":23.7212},{"date":"2026-03-30","close":24.1972},{"date":"2026-03-31","close":24.3063},{"date":"2026-04-01","close":24.2715},{"date":"2026-04-02","close":24.4053},{"date":"2026-04-06","close":24.2338},{"date":"2026-04-07","close":24.3757},{"date":"2026-04-08","close":24.5146},{"date":"2026-04-09","close":24.5047},{"date":"2026-04-10","close":24.385},{"date":"2026-04-13","close":24.5344},{"date":"2026-04-14","close":24.7328},{"date":"2026-04-15","close":24.6074},{"date":"2026-04-16","close":24.469},{"date":"2026-04-17","close":24.8022},{"date":"2026-04-20","close":24.7571},{"date":"2026-04-21","close":24.465},{"date":"2026-04-22","close":24.5146},{"date":"2026-04-23","close":24.3559},{"date":"2026-04-24","close":24.4848},{"date":"2026-04-27","close":24.3162},{"date":"2026-04-28","close":24.2468},{"date":"2026-04-29","close":23.9196},{"date":"2026-04-30","close":23.9989},{"date":"2026-05-01","close":24.0631},{"date":"2026-05-04","close":23.8016},{"date":"2026-05-05","close":23.8799},{"date":"2026-05-06","close":24.2181},{"date":"2026-05-07","close":24.0485},{"date":"2026-05-08","close":24.1576},{"date":"2026-05-11","close":23.9196},{"date":"2026-05-12","close":23.7076},{"date":"2026-05-13","close":23.6816},{"date":"2026-05-14","close":23.6158},{"date":"2026-05-15","close":23.0667},{"date":"2026-05-18","close":23.027},{"date":"2026-05-19","close":22.7791},{"date":"2026-05-20","close":23.1546},{"date":"2026-05-21","close":23.2056},{"date":"2026-05-22","close":23.2452},{"date":"2026-05-26","close":23.5328},{"date":"2026-05-27","close":23.5923},{"date":"2026-05-28","close":23.7113},{"date":"2026-05-29","close":23.7708},{"date":"2026-06-01","close":23.6915},{"date":"2026-06-02","close":23.7212},{"date":"2026-06-03","close":23.5182},{"date":"2026-06-04","close":23.6022},{"date":"2026-06-05","close":23.2452},{"date":"2026-06-08","close":23.1262},{"date":"2026-06-09","close":23.3047},{"date":"2026-06-10","close":23.2651},{"date":"2026-06-11","close":23.7014},{"date":"2026-06-12","close":23.6221},{"date":"2026-06-15","close":23.6716},{"date":"2026-06-16","close":23.8601},{"date":"2026-06-17","close":23.4733},{"date":"2026-06-18","close":23.7014},{"date":"2026-06-22","close":23.4237},{"date":"2026-06-23","close":23.51},{"date":"2026-06-24","close":23.91},{"date":"2026-06-25","close":23.95},{"date":"2026-06-26","close":24.14},{"date":"2026-06-29","close":24.14},{"date":"2026-06-30","close":23.74},{"date":"2026-07-01","close":23.615},{"date":"2026-07-02","close":23.6565},{"date":"2026-07-06","close":23.6739},{"date":"2026-07-07","close":23.3},{"date":"2026-07-08","close":23.14},{"date":"2026-07-09","close":23.3164},{"date":"2026-07-10","close":23.2034},{"date":"2026-07-13","close":22.9939},{"date":"2026-07-14","close":23.12},{"date":"2026-07-15","close":23.28},{"date":"2026-07-16","close":23.21},{"date":"2026-07-17","close":23.3},{"date":"2026-07-20","close":23.08},{"date":"2026-07-21","close":22.9},{"date":"2026-07-22","close":22.79},{"date":"2026-07-23","close":22.55},{"date":"2026-07-24","close":22.66},{"date":"2026-07-27","close":22.83},{"date":"2026-07-28","close":23.04},{"date":"2026-07-29","close":22.8},{"date":"2026-07-30","close":22.79},{"date":"2026-07-31","close":22.56},{"date":"2026-08-03","close":22.68},{"date":"2026-08-04","close":23.01},{"date":"2026-08-05","close":23.03},{"date":"2026-08-06","close":22.7963},{"date":"2026-08-07","close":22.91},{"date":"2026-08-10","close":22.625},{"date":"2026-08-11","close":22.68},{"date":"2026-08-12","close":22.74},{"date":"2026-08-13","close":22.97},{"date":"2026-08-14","close":22.76},{"date":"2026-08-17","close":22.62},{"date":"2026-08-18","close":22.69},{"date":"2026-08-19","close":23.0},{"date":"2026-08-20","close":22.76},{"date":"2026-08-21","close":22.57},{"date":"2026-08-24","close":22.68},{"date":"2026-08-25","close":23.05},{"date":"2026-08-26","close":22.91},{"date":"2026-08-27","close":22.83},{"date":"2026-08-28","close":22.53},{"date":"2026-08-31","close":22.44},{"date":"2026-09-01","close":22.235},{"date":"2026-09-02","close":22.27},{"date":"2026-09-03","close":22.3799},{"date":"2026-09-04","close":22.3188},{"date":"2026-09-08","close":22.2256},{"date":"2026-09-09","close":22.031},{"date":"2026-09-10","close":21.52},{"date":"2026-09-11","close":21.3601},{"date":"2026-09-14","close":21.33},{"date":"2026-09-15","close":21.26},{"date":"2026-09-16","close":21.2084},{"date":"2026-09-17","close":21.506},{"date":"2026-09-18","close":21.2012},{"date":"2026-09-21","close":21.46},{"date":"2026-09-22","close":21.19},{"date":"2026-09-23","close":20.52},{"date":"2026-09-24","close":20.14},{"date":"2026-09-25","close":20.36},{"date":"2026-09-28","close":20.01},{"date":"2026-09-29","close":19.96},{"date":"2026-09-30","close":19.84},{"date":"2026-10-01","close":20.06},{"date":"2026-10-02","close":19.87},{"date":"2026-10-05","close":19.79},{"date":"2026-10-06","close":19.91},{"date":"2026-10-07","close":19.92},{"date":"2026-10-08","close":20.13},{"date":"2026-10-09","close":20.05},{"date":"2026-10-12","close":20.0743},{"date":"2026-10-13","close":20.17},{"date":"2026-10-14","close":20.23},{"date":"2026-10-15","close":20.7},{"date":"2026-10-16","close":20.74},{"date":"2026-10-19","close":20.4622},{"date":"2026-10-20","close":20.5977},{"date":"2026-10-21","close":20.59},{"date":"2026-10-22","close":21.22},{"date":"2026-10-23","close":21.1}],"chart_data":[{"date":"2024-10-23","open":24.17,"high":24.26,"low":24.08,"close":24.21,"volume":130304,"rsi_14":17.15,"sma_20":26.89,"sma_60":27.77,"sma_120":26.47},{"date":"2024-10-24","open":24.27,"high":24.44,"low":24.17,"close":24.32,"volume":82688,"rsi_14":26.01,"sma_20":26.77,"sma_60":27.75,"sma_120":26.48},{"date":"2024-10-25","open":24.5,"high":24.5,"low":24.11,"close":24.15,"volume":33879,"rsi_14":27.2,"sma_20":26.62,"sma_60":27.72,"sma_120":26.49},{"date":"2024-10-28","open":24.17,"high":24.17,"low":23.85,"close":23.99,"volume":68745,"rsi_14":25.27,"sma_20":26.48,"sma_60":27.67,"sma_120":26.49},{"date":"2024-10-29","open":23.71,"high":24.01,"low":23.64,"close":23.98,"volume":63701,"rsi_14":27.78,"sma_20":26.32,"sma_60":27.62,"sma_120":26.5},{"date":"2024-10-30","open":24.16,"high":24.33,"low":23.86,"close":23.88,"volume":81522,"rsi_14":27.13,"sma_20":26.17,"sma_60":27.58,"sma_120":26.51},{"date":"2024-10-31","open":23.79,"high":23.95,"low":23.62,"close":23.85,"volume":51376,"rsi_14":26.82,"sma_20":26.04,"sma_60":27.54,"sma_120":26.51},{"date":"2024-11-01","open":23.92,"high":23.98,"low":23.39,"close":23.39,"volume":141918,"rsi_14":23.73,"sma_20":25.93,"sma_60":27.5,"sma_120":26.51},{"date":"2024-11-04","open":23.91,"high":23.95,"low":23.63,"close":23.76,"volume":154846,"rsi_14":22.95,"sma_20":25.84,"sma_60":27.46,"sma_120":26.52},{"date":"2024-11-05","open":23.67,"high":23.89,"low":23.44,"close":23.84,"volume":65391,"rsi_14":22.68,"sma_20":25.77,"sma_60":27.42,"sma_120":26.52},{"date":"2024-11-06","open":22.92,"high":23.24,"low":22.87,"close":23.07,"volume":215243,"rsi_14":19.94,"sma_20":25.66,"sma_60":27.36,"sma_120":26.51},{"date":"2024-11-07","open":23.33,"high":23.71,"low":23.27,"close":23.59,"volume":123578,"rsi_14":30.08,"sma_20":25.59,"sma_60":27.31,"sma_120":26.51},{"date":"2024-11-08","open":23.76,"high":23.92,"low":23.66,"close":23.75,"volume":100424,"rsi_14":39.1,"sma_20":25.52,"sma_60":27.27,"sma_120":26.51},{"date":"2024-11-11","open":23.52,"high":23.54,"low":23.4,"close":23.53,"volume":91924,"rsi_14":37.11,"sma_20":25.45,"sma_60":27.22,"sma_120":26.51},{"date":"2024-11-12","open":23.24,"high":23.39,"low":23.0,"close":23.07,"volume":79536,"rsi_14":34.29,"sma_20":25.34,"sma_60":27.16,"sma_120":26.51},{"date":"2024-11-13","open":23.37,"high":23.37,"low":22.95,"close":23.05,"volume":30423,"rsi_14":31.99,"sma_20":25.22,"sma_60":27.1,"sma_120":26.51},{"date":"2024-11-14","open":23.09,"high":23.29,"low":22.95,"close":23.03,"volume":75765,"rsi_14":33.43,"sma_20":25.12,"sma_60":27.03,"sma_120":26.51},{"date":"2024-11-15","open":22.89,"high":23.23,"low":22.73,"close":23.04,"volume":81609,"rsi_14":35.29,"sma_20":25.01,"sma_60":26.98,"sma_120":26.51},{"date":"2024-11-18","open":22.96,"high":23.21,"low":22.91,"close":23.16,"volume":39227,"rsi_14":37.61,"sma_20":24.94,"sma_60":26.91,"sma_120":26.51},{"date":"2024-11-19","open":23.4,"high":23.41,"low":23.31,"close":23.32,"volume":52588,"rsi_14":41.74,"sma_20":24.89,"sma_60":26.85,"sma_120":26.52},{"date":"2024-11-20","open":23.14,"high":23.29,"low":23.07,"close":23.21,"volume":64999,"rsi_14":40.82,"sma_20":24.84,"sma_60":26.8,"sma_120":26.52},{"date":"2024-11-21","open":23.34,"high":23.38,"low":23.09,"close":23.16,"volume":24629,"rsi_14":46.27,"sma_20":24.77,"sma_60":26.74,"sma_120":26.51},{"date":"2024-11-22","open":23.26,"high":23.26,"low":23.14,"close":23.19,"volume":81040,"rsi_14":39.51,"sma_20":24.72,"sma_60":26.68,"sma_120":26.51},{"date":"2024-11-25","open":23.8,"high":23.93,"low":23.74,"close":23.9,"volume":84207,"rsi_14":50.99,"sma_20":24.72,"sma_60":26.64,"sma_120":26.5},{"date":"2024-11-26","open":23.8,"high":23.8,"low":23.64,"close":23.74,"volume":42161,"rsi_14":62.28,"sma_20":24.71,"sma_60":26.59,"sma_120":26.5},{"date":"2024-11-27","open":24.0,"high":24.13,"low":23.89,"close":24.0,"volume":56390,"rsi_14":58.24,"sma_20":24.71,"sma_60":26.54,"sma_120":26.5},{"date":"2024-11-29","open":24.16,"high":24.31,"low":24.16,"close":24.27,"volume":46320,"rsi_14":60.07,"sma_20":24.74,"sma_60":26.49,"sma_120":26.51},{"date":"2024-12-02","open":24.14,"high":24.37,"low":24.05,"close":24.3,"volume":42188,"rsi_14":66.27,"sma_20":24.78,"sma_60":26.44,"sma_120":26.52},{"date":"2024-12-03","open":24.4,"high":24.4,"low":24.08,"close":24.08,"volume":47207,"rsi_14":73.57,"sma_20":24.8,"sma_60":26.38,"sma_120":26.52},{"date":"2024-12-04","open":23.91,"high":24.39,"low":23.84,"close":24.35,"volume":82816,"rsi_14":77.08,"sma_20":24.83,"sma_60":26.32,"sma_120":26.52},{"date":"2024-12-05","open":24.19,"high":24.39,"low":24.15,"close":24.36,"volume":22017,"rsi_14":77.78,"sma_20":24.9,"sma_60":26.26,"sma_120":26.51},{"date":"2024-12-06","open":24.58,"high":24.67,"low":24.41,"close":24.54,"volume":42811,"rsi_14":79.26,"sma_20":24.95,"sma_60":26.21,"sma_120":26.52},{"date":"2024-12-09","open":24.48,"high":24.48,"low":24.3,"close":24.3,"volume":21805,"rsi_14":71.38,"sma_20":24.97,"sma_60":26.15,"sma_120":26.51},{"date":"2024-12-10","open":24.12,"high":24.2,"low":24.08,"close":24.15,"volume":17390,"rsi_14":65.67,"sma_20":25.01,"sma_60":26.08,"sma_120":26.51},{"date":"2024-12-11","open":24.26,"high":24.27,"low":23.91,"close":23.94,"volume":18980,"rsi_14":63.14,"sma_20":25.05,"sma_60":26.01,"sma_120":26.51},{"date":"2024-12-12","open":23.81,"high":23.89,"low":23.64,"close":23.65,"volume":57313,"rsi_14":57.99,"sma_20":25.09,"sma_60":25.95,"sma_120":26.5},{"date":"2024-12-13","open":23.48,"high":23.53,"low":23.26,"close":23.3,"volume":64471,"rsi_14":51.56,"sma_20":25.1,"sma_60":25.88,"sma_120":26.49},{"date":"2024-12-16","open":23.45,"high":23.45,"low":23.23,"close":23.31,"volume":63466,"rsi_14":38.71,"sma_20":25.11,"sma_60":25.81,"sma_120":26.49},{"date":"2024-12-17","open":23.27,"high":23.4,"low":23.27,"close":23.31,"volume":25361,"rsi_14":41.21,"sma_20":25.12,"sma_60":25.74,"sma_120":26.48},{"date":"2024-12-18","open":23.31,"high":23.36,"low":22.71,"close":22.76,"volume":73103,"rsi_14":27.65,"sma_20":25.09,"sma_60":25.67,"sma_120":26.48},{"date":"2024-12-19","open":22.49,"high":22.55,"low":22.34,"close":22.46,"volume":88801,"rsi_14":17.63,"sma_20":25.05,"sma_60":25.59,"sma_120":26.47},{"date":"2024-12-20","open":22.77,"high":22.87,"low":22.65,"close":22.68,"volume":40743,"rsi_14":22.86,"sma_20":25.03,"sma_60":25.52,"sma_120":26.46},{"date":"2024-12-23","open":22.62,"high":22.62,"low":22.33,"close":22.38,"volume":45924,"rsi_14":20.75,"sma_20":24.97,"sma_60":25.44,"sma_120":26.45},{"date":"2024-12-24","open":22.25,"high":22.39,"low":22.19,"close":22.39,"volume":57169,"rsi_14":14.06,"sma_20":24.88,"sma_60":25.36,"sma_120":26.43},{"date":"2024-12-26","open":22.13,"high":22.46,"low":22.13,"close":22.42,"volume":41285,"rsi_14":14.6,"sma_20":24.8,"sma_60":25.28,"sma_120":26.42},{"date":"2024-12-27","open":22.41,"high":22.44,"low":22.23,"close":22.25,"volume":28144,"rsi_14":8.72,"sma_20":24.7,"sma_60":25.19,"sma_120":26.4},{"date":"2024-12-30","open":22.52,"high":22.63,"low":22.52,"close":22.61,"volume":48684,"rsi_14":19.76,"sma_20":24.6,"sma_60":25.12,"sma_120":26.39},{"date":"2024-12-31","open":22.7,"high":22.73,"low":22.45,"close":22.46,"volume":93231,"rsi_14":19.74,"sma_20":24.49,"sma_60":25.07,"sma_120":26.37},{"date":"2025-01-02","open":22.66,"high":22.71,"low":22.38,"close":22.53,"volume":52412,"rsi_14":23.12,"sma_20":24.39,"sma_60":25.01,"sma_120":26.34},{"date":"2025-01-03","open":22.6,"high":22.62,"low":22.38,"close":22.4,"volume":27707,"rsi_14":24.42,"sma_20":24.28,"sma_60":24.96,"sma_120":26.33},{"date":"2025-01-06","open":22.29,"high":22.35,"low":22.2,"close":22.31,"volume":59972,"rsi_14":26.91,"sma_20":24.16,"sma_60":24.91,"sma_120":26.3},{"date":"2025-01-07","open":22.23,"high":22.25,"low":21.95,"close":22.02,"volume":75003,"rsi_14":23.93,"sma_20":24.01,"sma_60":24.85,"sma_120":26.28},{"date":"2025-01-08","open":21.9,"high":22.12,"low":21.88,"close":22.11,"volume":68255,"rsi_14":26.36,"sma_20":23.89,"sma_60":24.8,"sma_120":26.25},{"date":"2025-01-10","open":21.73,"high":21.81,"low":21.55,"close":21.59,"volume":92516,"rsi_14":26.69,"sma_20":23.74,"sma_60":24.73,"sma_120":26.23},{"date":"2025-01-13","open":21.52,"high":21.58,"low":21.42,"close":21.51,"volume":92924,"rsi_14":28.72,"sma_20":23.6,"sma_60":24.66,"sma_120":26.2},{"date":"2025-01-14","open":21.54,"high":21.55,"low":21.43,"close":21.53,"volume":58720,"rsi_14":23.13,"sma_20":23.48,"sma_60":24.59,"sma_120":26.18},{"date":"2025-01-15","open":22.18,"high":22.19,"low":22.06,"close":22.15,"volume":107071,"rsi_14":45.68,"sma_20":23.41,"sma_60":24.54,"sma_120":26.16},{"date":"2025-01-16","open":22.1,"high":22.46,"low":22.03,"close":22.33,"volume":77027,"rsi_14":48.99,"sma_20":23.34,"sma_60":24.49,"sma_120":26.14},{"date":"2025-01-17","open":22.35,"high":22.42,"low":22.28,"close":22.33,"volume":48000,"rsi_14":48.46,"sma_20":23.28,"sma_60":24.45,"sma_120":26.12},{"date":"2025-01-21","open":22.58,"high":22.61,"low":22.48,"close":22.55,"volume":59852,"rsi_14":55.37,"sma_20":23.26,"sma_60":24.41,"sma_120":26.1},{"date":"2025-01-22","open":22.48,"high":22.51,"low":22.31,"close":22.39,"volume":50786,"rsi_14":45.85,"sma_20":23.24,"sma_60":24.38,"sma_120":26.07},{"date":"2025-01-23","open":22.13,"high":22.24,"low":22.13,"close":22.21,"volume":32216,"rsi_14":45.36,"sma_20":23.21,"sma_60":24.34,"sma_120":26.04},{"date":"2025-01-24","open":22.12,"high":22.39,"low":22.12,"close":22.31,"volume":30654,"rsi_14":45.94,"sma_20":23.2,"sma_60":24.3,"sma_120":26.01},{"date":"2025-01-27","open":22.77,"high":22.78,"low":22.59,"close":22.72,"volume":51609,"rsi_14":55.45,"sma_20":23.22,"sma_60":24.27,"sma_120":25.97},{"date":"2025-01-28","open":22.61,"high":22.75,"low":22.53,"close":22.72,"volume":36488,"rsi_14":57.1,"sma_20":23.24,"sma_60":24.25,"sma_120":25.93},{"date":"2025-01-29","open":22.77,"high":22.84,"low":22.5,"close":22.64,"volume":26232,"rsi_14":61.57,"sma_20":23.26,"sma_60":24.22,"sma_120":25.9},{"date":"2025-01-30","open":22.81,"high":22.89,"low":22.75,"close":22.77,"volume":13404,"rsi_14":62.11,"sma_20":23.27,"sma_60":24.2,"sma_120":25.87},{"date":"2025-01-31","open":22.78,"high":22.9,"low":22.51,"close":22.66,"volume":23284,"rsi_14":72.84,"sma_20":23.28,"sma_60":24.18,"sma_120":25.84},{"date":"2025-02-03","open":22.81,"high":23.05,"low":22.62,"close":22.72,"volume":55696,"rsi_14":76.35,"sma_20":23.29,"sma_60":24.16,"sma_120":25.81},{"date":"2025-02-04","open":22.58,"high":22.85,"low":22.54,"close":22.84,"volume":26430,"rsi_14":77.29,"sma_20":23.31,"sma_60":24.14,"sma_120":25.78},{"date":"2025-02-05","open":23.17,"high":23.37,"low":23.16,"close":23.23,"volume":54013,"rsi_14":74.89,"sma_20":23.36,"sma_60":24.14,"sma_120":25.75},{"date":"2025-02-06","open":23.12,"high":23.24,"low":23.06,"close":23.16,"volume":38775,"rsi_14":69.91,"sma_20":23.42,"sma_60":24.13,"sma_120":25.72},{"date":"2025-02-07","open":22.93,"high":22.96,"low":22.79,"close":22.93,"volume":29738,"rsi_14":62.92,"sma_20":23.46,"sma_60":24.11,"sma_120":25.69},{"date":"2025-02-10","open":22.94,"high":23.06,"low":22.87,"close":22.88,"volume":18138,"rsi_14":57.66,"sma_20":23.53,"sma_60":24.09,"sma_120":25.66},{"date":"2025-02-11","open":22.71,"high":22.74,"low":22.65,"close":22.71,"volume":29023,"rsi_14":57.66,"sma_20":23.59,"sma_60":24.08,"sma_120":25.62},{"date":"2025-02-12","open":22.23,"high":22.26,"low":22.11,"close":22.24,"volume":32439,"rsi_14":50.59,"sma_20":23.63,"sma_60":24.06,"sma_120":25.58},{"date":"2025-02-13","open":22.53,"high":22.75,"low":22.53,"close":22.7,"volume":32249,"rsi_14":56.9,"sma_20":23.65,"sma_60":24.05,"sma_120":25.54},{"date":"2025-02-14","open":22.99,"high":23.1,"low":22.93,"close":22.94,"volume":24985,"rsi_14":54.21,"sma_20":23.69,"sma_60":24.05,"sma_120":25.51},{"date":"2025-02-18","open":22.71,"high":22.81,"low":22.59,"close":22.6,"volume":52628,"rsi_14":47.9,"sma_20":23.7,"sma_60":24.03,"sma_120":25.47},{"date":"2025-02-19","open":22.55,"high":22.72,"low":22.55,"close":22.72,"volume":15388,"rsi_14":51.44,"sma_20":23.71,"sma_60":24.02,"sma_120":25.44},{"date":"2025-02-20","open":22.76,"high":22.89,"low":22.76,"close":22.84,"volume":33189,"rsi_14":51.11,"sma_20":23.73,"sma_60":24.01,"sma_120":25.4},{"date":"2025-02-21","open":22.9,"high":23.28,"low":22.89,"close":23.19,"volume":86493,"rsi_14":58.33,"sma_20":23.78,"sma_60":24.01,"sma_120":25.37},{"date":"2025-02-24","open":23.17,"high":23.39,"low":23.14,"close":23.35,"volume":37992,"rsi_14":59.42,"sma_20":23.84,"sma_60":24.0,"sma_120":25.34},{"date":"2025-02-25","open":23.76,"high":23.93,"low":23.73,"close":23.87,"volume":92881,"rsi_14":63.92,"sma_20":23.9,"sma_60":24.0,"sma_120":25.32},{"date":"2025-02-26","open":23.88,"high":24.13,"low":23.79,"close":24.06,"volume":71351,"rsi_14":61.85,"sma_20":23.97,"sma_60":24.0,"sma_120":25.3},{"date":"2025-02-27","open":23.8,"high":24.02,"low":23.8,"close":23.98,"volume":39488,"rsi_14":61.68,"sma_20":24.04,"sma_60":24.0,"sma_120":25.27},{"date":"2025-02-28","open":24.16,"high":24.41,"low":24.09,"close":24.36,"volume":82655,"rsi_14":69.53,"sma_20":24.12,"sma_60":23.99,"sma_120":25.24},{"date":"2025-03-03","open":24.15,"high":24.65,"low":24.1,"close":24.64,"volume":103396,"rsi_14":72.55,"sma_20":24.22,"sma_60":24.0,"sma_120":25.22},{"date":"2025-03-04","open":24.7,"high":24.92,"low":24.28,"close":24.38,"volume":156814,"rsi_14":70.81,"sma_20":24.31,"sma_60":24.0,"sma_120":25.19},{"date":"2025-03-05","open":24.41,"high":24.47,"low":23.96,"close":24.0,"volume":186127,"rsi_14":72.55,"sma_20":24.37,"sma_60":23.99,"sma_120":25.15},{"date":"2025-03-06","open":23.89,"high":24.06,"low":23.64,"close":23.95,"volume":145333,"rsi_14":67.95,"sma_20":24.41,"sma_60":23.98,"sma_120":25.12},{"date":"2025-03-07","open":24.23,"high":24.29,"low":23.78,"close":23.82,"volume":115876,"rsi_14":62.89,"sma_20":24.44,"sma_60":23.96,"sma_120":25.08},{"date":"2025-03-10","open":24.23,"high":24.42,"low":24.18,"close":24.33,"volume":180192,"rsi_14":74.39,"sma_20":24.52,"sma_60":23.95,"sma_120":25.05},{"date":"2025-03-11","open":24.33,"high":24.49,"low":23.94,"close":24.06,"volume":82228,"rsi_14":67.96,"sma_20":24.58,"sma_60":23.95,"sma_120":25.02},{"date":"2025-03-12","open":23.85,"high":23.95,"low":23.77,"close":23.82,"volume":71462,"rsi_14":62.76,"sma_20":24.64,"sma_60":23.94,"sma_120":24.98},{"date":"2025-03-13","open":23.71,"high":24.14,"low":23.64,"close":24.1,"volume":84241,"rsi_14":62.09,"sma_20":24.73,"sma_60":23.95,"sma_120":24.95},{"date":"2025-03-14","open":23.9,"high":23.93,"low":23.81,"close":23.84,"volume":52184,"rsi_14":56.3,"sma_20":24.79,"sma_60":23.95,"sma_120":24.92},{"date":"2025-03-17","open":23.94,"high":24.09,"low":23.81,"close":23.87,"volume":87795,"rsi_14":50.0,"sma_20":24.84,"sma_60":23.96,"sma_120":24.88},{"date":"2025-03-18","open":23.78,"high":24.06,"low":23.78,"close":23.98,"volume":20902,"rsi_14":48.7,"sma_20":24.91,"sma_60":23.97,"sma_120":24.85},{"date":"2025-03-19","open":23.92,"high":24.18,"low":23.77,"close":24.18,"volume":21828,"rsi_14":52.94,"sma_20":24.99,"sma_60":23.99,"sma_120":24.83},{"date":"2025-03-20","open":24.52,"high":24.56,"low":24.21,"close":24.29,"volume":21094,"rsi_14":48.94,"sma_20":25.07,"sma_60":24.01,"sma_120":24.8},{"date":"2025-03-21","open":24.41,"high":24.43,"low":24.15,"close":24.21,"volume":56460,"rsi_14":42.72,"sma_20":25.12,"sma_60":24.04,"sma_120":24.78},{"date":"2025-03-24","open":24.02,"high":24.02,"low":23.72,"close":23.78,"volume":63111,"rsi_14":40.37,"sma_20":25.14,"sma_60":24.06,"sma_120":24.75},{"date":"2025-03-25","open":23.76,"high":23.96,"low":23.75,"close":23.85,"volume":27363,"rsi_14":45.36,"sma_20":25.13,"sma_60":24.08,"sma_120":24.72},{"date":"2025-03-26","open":23.74,"high":23.8,"low":23.65,"close":23.71,"volume":24313,"rsi_14":43.9,"sma_20":25.11,"sma_60":24.11,"sma_120":24.69},{"date":"2025-03-27","open":23.65,"high":23.69,"low":23.57,"close":23.65,"volume":10027,"rsi_14":45.05,"sma_20":25.09,"sma_60":24.13,"sma_120":24.66},{"date":"2025-03-28","open":23.93,"high":24.23,"low":23.92,"close":24.19,"volume":31982,"rsi_14":45.42,"sma_20":25.07,"sma_60":24.15,"sma_120":24.64},{"date":"2025-03-31","open":24.47,"high":24.52,"low":24.18,"close":24.41,"volume":62657,"rsi_14":54.33,"sma_20":25.05,"sma_60":24.19,"sma_120":24.63},{"date":"2025-04-01","open":24.55,"high":24.82,"low":24.55,"close":24.66,"volume":76730,"rsi_14":63.1,"sma_20":25.06,"sma_60":24.22,"sma_120":24.62},{"date":"2025-04-02","open":24.92,"high":24.95,"low":24.33,"close":24.54,"volume":35416,"rsi_14":56.04,"sma_20":25.08,"sma_60":24.26,"sma_120":24.61},{"date":"2025-04-03","open":25.38,"high":25.55,"low":25.21,"close":25.33,"volume":205827,"rsi_14":71.87,"sma_20":25.15,"sma_60":24.31,"sma_120":24.61},{"date":"2025-04-04","open":25.98,"high":26.27,"low":25.45,"close":25.56,"volume":234559,"rsi_14":73.49,"sma_20":25.23,"sma_60":24.37,"sma_120":24.61},{"date":"2025-04-07","open":25.5,"high":25.55,"low":24.4,"close":24.63,"volume":477127,"rsi_14":56.48,"sma_20":25.24,"sma_60":24.41,"sma_120":24.6},{"date":"2025-04-08","open":24.1,"high":24.69,"low":24.1,"close":24.19,"volume":553516,"rsi_14":48.8,"sma_20":25.25,"sma_60":24.45,"sma_120":24.59},{"date":"2025-04-09","open":23.73,"high":23.97,"low":23.15,"close":23.91,"volume":503816,"rsi_14":44.51,"sma_20":25.24,"sma_60":24.49,"sma_120":24.58},{"date":"2025-04-10","open":23.82,"high":24.07,"low":23.48,"close":23.48,"volume":179358,"rsi_14":41.37,"sma_20":25.21,"sma_60":24.52,"sma_120":24.56},{"date":"2025-04-11","open":23.07,"high":23.23,"low":22.53,"close":23.11,"volume":180364,"rsi_14":41.95,"sma_20":25.16,"sma_60":24.54,"sma_120":24.54},{"date":"2025-04-14","open":23.45,"high":23.71,"low":23.31,"close":23.66,"volume":119880,"rsi_14":48.2,"sma_20":25.15,"sma_60":24.56,"sma_120":24.52},{"date":"2025-04-15","open":23.62,"high":23.99,"low":23.62,"close":23.8,"volume":42886,"rsi_14":50.78,"sma_20":25.13,"sma_60":24.58,"sma_120":24.52},{"date":"2025-04-16","open":23.91,"high":24.24,"low":23.77,"close":24.15,"volume":51655,"rsi_14":54.44,"sma_20":25.12,"sma_60":24.61,"sma_120":24.51},{"date":"2025-04-17","open":24.14,"high":24.14,"low":23.82,"close":23.9,"volume":90448,"rsi_14":47.3,"sma_20":25.1,"sma_60":24.63,"sma_120":24.5},{"date":"2025-04-21","open":23.64,"high":23.92,"low":23.51,"close":23.52,"volume":71348,"rsi_14":41.88,"sma_20":25.05,"sma_60":24.65,"sma_120":24.49},{"date":"2025-04-22","open":23.67,"high":23.69,"low":23.52,"close":23.53,"volume":59473,"rsi_14":39.24,"sma_20":25.03,"sma_60":24.67,"sma_120":24.49},{"date":"2025-04-23","open":24.1,"high":24.2,"low":23.57,"close":23.6,"volume":40704,"rsi_14":41.06,"sma_20":25.02,"sma_60":24.68,"sma_120":24.48},{"date":"2025-04-24","open":23.93,"high":24.01,"low":23.83,"close":23.97,"volume":24905,"rsi_14":35.87,"sma_20":25.03,"sma_60":24.7,"sma_120":24.48},{"date":"2025-04-25","open":24.16,"high":24.28,"low":24.08,"close":24.21,"volume":61332,"rsi_14":36.0,"sma_20":25.06,"sma_60":24.73,"sma_120":24.48},{"date":"2025-04-28","open":24.19,"high":24.55,"low":24.12,"close":24.55,"volume":20579,"rsi_14":48.97,"sma_20":25.08,"sma_60":24.76,"sma_120":24.48},{"date":"2025-04-29","open":24.5,"high":24.8,"low":24.49,"close":24.79,"volume":60670,"rsi_14":57.42,"sma_20":25.1,"sma_60":24.79,"sma_120":24.49},{"date":"2025-04-30","open":24.79,"high":24.94,"low":24.69,"close":24.93,"volume":103915,"rsi_14":63.12,"sma_20":25.12,"sma_60":24.83,"sma_120":24.49},{"date":"2025-05-01","open":24.96,"high":25.01,"low":24.4,"close":24.57,"volume":86035,"rsi_14":64.23,"sma_20":25.12,"sma_60":24.86,"sma_120":24.5},{"date":"2025-05-02","open":24.19,"high":24.25,"low":23.9,"close":24.02,"volume":80444,"rsi_14":61.3,"sma_20":25.05,"sma_60":24.87,"sma_120":24.5},{"date":"2025-05-05","open":23.96,"high":24.02,"low":23.73,"close":23.91,"volume":65445,"rsi_14":53.51,"sma_20":24.96,"sma_60":24.88,"sma_120":24.5},{"date":"2025-05-06","open":23.82,"high":24.08,"low":23.79,"close":24.05,"volume":33863,"rsi_14":53.51,"sma_20":24.93,"sma_60":24.9,"sma_120":24.5},{"date":"2025-05-07","open":24.14,"high":24.33,"low":24.13,"close":24.28,"volume":32661,"rsi_14":51.82,"sma_20":24.94,"sma_60":24.92,"sma_120":24.51},{"date":"2025-05-08","open":24.17,"high":24.17,"low":23.65,"close":23.66,"volume":47734,"rsi_14":46.84,"sma_20":24.92,"sma_60":24.94,"sma_120":24.51},{"date":"2025-05-09","open":23.77,"high":23.88,"low":23.67,"close":23.68,"volume":18556,"rsi_14":52.38,"sma_20":24.94,"sma_60":24.96,"sma_120":24.51},{"date":"2025-05-12","open":23.29,"high":23.41,"low":23.23,"close":23.23,"volume":54275,"rsi_14":46.15,"sma_20":24.94,"sma_60":24.97,"sma_120":24.51},{"date":"2025-05-13","open":23.33,"high":23.35,"low":23.1,"close":23.21,"volume":69167,"rsi_14":44.85,"sma_20":24.92,"sma_60":24.97,"sma_120":24.51},{"date":"2025-05-14","open":23.11,"high":23.19,"low":22.89,"close":22.9,"volume":48402,"rsi_14":35.81,"sma_20":24.87,"sma_60":24.97,"sma_120":24.5},{"date":"2025-05-15","open":23.24,"high":23.4,"low":23.09,"close":23.39,"volume":42336,"rsi_14":39.81,"sma_20":24.83,"sma_60":24.98,"sma_120":24.5},{"date":"2025-05-16","open":23.59,"high":23.63,"low":23.36,"close":23.39,"volume":43119,"rsi_14":34.29,"sma_20":24.81,"sma_60":24.99,"sma_120":24.5},{"date":"2025-05-19","open":22.95,"high":23.33,"low":22.95,"close":23.31,"volume":47406,"rsi_14":28.96,"sma_20":24.79,"sma_60":24.99,"sma_120":24.5},{"date":"2025-05-20","open":23.09,"high":23.26,"low":23.01,"close":23.22,"volume":18694,"rsi_14":25.28,"sma_20":24.78,"sma_60":24.98,"sma_120":24.49},{"date":"2025-05-21","open":22.93,"high":23.04,"low":22.67,"close":22.75,"volume":56155,"rsi_14":24.53,"sma_20":24.73,"sma_60":24.96,"sma_120":24.48},{"date":"2025-05-22","open":22.7,"high":23.0,"low":22.69,"close":23.0,"volume":31663,"rsi_14":34.41,"sma_20":24.68,"sma_60":24.94,"sma_120":24.47},{"date":"2025-05-23","open":23.31,"high":23.31,"low":23.09,"close":23.14,"volume":64731,"rsi_14":38.37,"sma_20":24.63,"sma_60":24.93,"sma_120":24.46},{"date":"2025-05-27","open":23.32,"high":23.52,"low":23.24,"close":23.41,"volume":80996,"rsi_14":40.78,"sma_20":24.57,"sma_60":24.91,"sma_120":24.45},{"date":"2025-05-28","open":23.28,"high":23.28,"low":23.18,"close":23.23,"volume":29264,"rsi_14":34.56,"sma_20":24.49,"sma_60":24.88,"sma_120":24.44},{"date":"2025-05-29","open":23.36,"high":23.57,"low":23.36,"close":23.5,"volume":32442,"rsi_14":47.32,"sma_20":24.41,"sma_60":24.86,"sma_120":24.43},{"date":"2025-05-30","open":23.57,"high":23.74,"low":23.52,"close":23.67,"volume":60666,"rsi_14":49.85,"sma_20":24.37,"sma_60":24.86,"sma_120":24.42},{"date":"2025-06-02","open":23.46,"high":23.6,"low":23.33,"close":23.45,"volume":61061,"rsi_14":53.72,"sma_20":24.34,"sma_60":24.85,"sma_120":24.41},{"date":"2025-06-03","open":23.6,"high":23.63,"low":23.31,"close":23.37,"volume":36068,"rsi_14":52.62,"sma_20":24.31,"sma_60":24.84,"sma_120":24.4},{"date":"2025-06-04","open":23.6,"high":23.94,"low":23.57,"close":23.89,"volume":44634,"rsi_14":65.24,"sma_20":24.3,"sma_60":24.83,"sma_120":24.39},{"date":"2025-06-05","open":23.94,"high":23.94,"low":23.65,"close":23.65,"volume":20092,"rsi_14":54.33,"sma_20":24.27,"sma_60":24.82,"sma_120":24.38},{"date":"2025-06-06","open":23.29,"high":23.32,"low":23.03,"close":23.06,"volume":37153,"rsi_14":45.45,"sma_20":24.24,"sma_60":24.8,"sma_120":24.37},{"date":"2025-06-09","open":23.05,"high":23.28,"low":23.05,"close":23.19,"volume":24053,"rsi_14":48.41,"sma_20":24.21,"sma_60":24.78,"sma_120":24.37},{"date":"2025-06-10","open":23.46,"high":23.46,"low":23.24,"close":23.31,"volume":12565,"rsi_14":51.18,"sma_20":24.22,"sma_60":24.77,"sma_120":24.36},{"date":"2025-06-11","open":23.48,"high":23.62,"low":23.43,"close":23.58,"volume":21035,"rsi_14":62.08,"sma_20":24.24,"sma_60":24.77,"sma_120":24.36},{"date":"2025-06-12","open":23.86,"high":23.88,"low":23.7,"close":23.88,"volume":21351,"rsi_14":62.6,"sma_20":24.29,"sma_60":24.76,"sma_120":24.36},{"date":"2025-06-13","open":23.72,"high":23.77,"low":23.43,"close":23.58,"volume":36184,"rsi_14":56.04,"sma_20":24.3,"sma_60":24.75,"sma_120":24.37},{"date":"2025-06-16","open":23.53,"high":23.62,"low":23.38,"close":23.38,"volume":18840,"rsi_14":49.6,"sma_20":24.3,"sma_60":24.73,"sma_120":24.37},{"date":"2025-06-17","open":23.51,"high":23.8,"low":23.46,"close":23.74,"volume":20705,"rsi_14":56.75,"sma_20":24.32,"sma_60":24.72,"sma_120":24.38},{"date":"2025-06-18","open":23.82,"high":23.93,"low":23.77,"close":23.77,"volume":36149,"rsi_14":53.81,"sma_20":24.35,"sma_60":24.72,"sma_120":24.39},{"date":"2025-06-20","open":23.57,"high":23.91,"low":23.56,"close":23.8,"volume":21338,"rsi_14":51.85,"sma_20":24.4,"sma_60":24.72,"sma_120":24.4},{"date":"2025-06-23","open":23.96,"high":24.25,"low":23.96,"close":24.01,"volume":32403,"rsi_14":58.26,"sma_20":24.45,"sma_60":24.72,"sma_120":24.41},{"date":"2025-06-24","open":23.95,"high":24.28,"low":23.9,"close":24.24,"volume":18779,"rsi_14":60.29,"sma_20":24.5,"sma_60":24.73,"sma_120":24.43},{"date":"2025-06-25","open":24.11,"high":24.34,"low":24.05,"close":24.29,"volume":11913,"rsi_14":53.69,"sma_20":24.54,"sma_60":24.73,"sma_120":24.44},{"date":"2025-06-26","open":24.4,"high":24.54,"low":24.33,"close":24.51,"volume":26878,"rsi_14":61.82,"sma_20":24.59,"sma_60":24.73,"sma_120":24.46},{"date":"2025-06-27","open":24.32,"high":24.54,"low":24.3,"close":24.32,"volume":24099,"rsi_14":71.76,"sma_20":24.63,"sma_60":24.72,"sma_120":24.47},{"date":"2025-06-30","open":24.46,"high":24.63,"low":24.37,"close":24.59,"volume":32811,"rsi_14":73.33,"sma_20":24.67,"sma_60":24.72,"sma_120":24.49},{"date":"2025-07-01","open":24.55,"high":24.63,"low":24.36,"close":24.49,"volume":70022,"rsi_14":69.4,"sma_20":24.71,"sma_60":24.7,"sma_120":24.5},{"date":"2025-07-02","open":24.26,"high":24.32,"low":24.2,"close":24.32,"volume":37328,"rsi_14":61.09,"sma_20":24.75,"sma_60":24.67,"sma_120":24.52},{"date":"2025-07-03","open":24.01,"high":24.1,"low":23.93,"close":24.02,"volume":33026,"rsi_14":48.94,"sma_20":24.75,"sma_60":24.66,"sma_120":24.53},{"date":"2025-07-07","open":23.91,"high":23.91,"low":23.74,"close":23.8,"volume":31555,"rsi_14":50.81,"sma_20":24.75,"sma_60":24.65,"sma_120":24.55},{"date":"2025-07-08","open":23.6,"high":23.7,"low":23.57,"close":23.7,"volume":15653,"rsi_14":52.94,"sma_20":24.77,"sma_60":24.64,"sma_120":24.57},{"date":"2025-07-09","open":23.79,"high":24.06,"low":23.77,"close":24.04,"volume":26789,"rsi_14":52.55,"sma_20":24.8,"sma_60":24.65,"sma_120":24.59},{"date":"2025-07-10","open":23.99,"high":24.01,"low":23.86,"close":24.0,"volume":14509,"rsi_14":51.05,"sma_20":24.83,"sma_60":24.66,"sma_120":24.6},{"date":"2025-07-11","open":23.74,"high":23.74,"low":23.6,"close":23.63,"volume":29726,"rsi_14":43.38,"sma_20":24.82,"sma_60":24.66,"sma_120":24.61},{"date":"2025-07-14","open":23.61,"high":23.74,"low":23.53,"close":23.61,"volume":30367,"rsi_14":38.1,"sma_20":24.8,"sma_60":24.65,"sma_120":24.62},{"date":"2025-07-15","open":23.55,"high":23.58,"low":23.29,"close":23.31,"volume":20467,"rsi_14":32.77,"sma_20":24.78,"sma_60":24.63,"sma_120":24.62},{"date":"2025-07-16","open":23.37,"high":23.53,"low":23.33,"close":23.5,"volume":32500,"rsi_14":36.15,"sma_20":24.77,"sma_60":24.62,"sma_120":24.63},{"date":"2025-07-17","open":23.53,"high":23.62,"low":23.4,"close":23.44,"volume":10043,"rsi_14":29.98,"sma_20":24.75,"sma_60":24.62,"sma_120":24.64},{"date":"2025-07-18","open":23.64,"high":23.69,"low":23.55,"close":23.62,"volume":58590,"rsi_14":36.88,"sma_20":24.73,"sma_60":24.62,"sma_120":24.65},{"date":"2025-07-21","open":23.89,"high":23.99,"low":23.85,"close":23.85,"volume":26049,"rsi_14":35.95,"sma_20":24.72,"sma_60":24.62,"sma_120":24.65},{"date":"2025-07-22","open":23.95,"high":24.12,"low":23.95,"close":24.06,"volume":12206,"rsi_14":42.21,"sma_20":24.72,"sma_60":24.62,"sma_120":24.66},{"date":"2025-07-23","open":23.88,"high":23.93,"low":23.77,"close":23.8,"volume":14389,"rsi_14":40.91,"sma_20":24.7,"sma_60":24.61,"sma_120":24.67},{"date":"2025-07-24","open":23.58,"high":23.79,"low":23.54,"close":23.68,"volume":19833,"rsi_14":43.68,"sma_20":24.66,"sma_60":24.59,"sma_120":24.67},{"date":"2025-07-25","open":23.75,"high":23.86,"low":23.75,"close":23.81,"volume":3999,"rsi_14":50.19,"sma_20":24.63,"sma_60":24.57,"sma_120":24.68},{"date":"2025-07-28","open":23.7,"high":23.74,"low":23.64,"close":23.67,"volume":15130,"rsi_14":49.44,"sma_20":24.59,"sma_60":24.55,"sma_120":24.69},{"date":"2025-07-29","open":23.76,"high":24.11,"low":23.76,"close":24.11,"volume":12565,"rsi_14":51.43,"sma_20":24.57,"sma_60":24.53,"sma_120":24.7},{"date":"2025-07-30","open":23.9,"high":24.05,"low":23.85,"close":23.91,"volume":27316,"rsi_14":48.49,"sma_20":24.54,"sma_60":24.53,"sma_120":24.7},{"date":"2025-07-31","open":23.99,"high":24.1,"low":23.9,"close":23.91,"volume":15410,"rsi_14":55.59,"sma_20":24.52,"sma_60":24.53,"sma_120":24.7},{"date":"2025-08-01","open":24.45,"high":24.77,"low":24.45,"close":24.75,"volume":53154,"rsi_14":67.13,"sma_20":24.56,"sma_60":24.54,"sma_120":24.72},{"date":"2025-08-04","open":24.83,"high":24.84,"low":24.65,"close":24.84,"volume":53934,"rsi_14":74.44,"sma_20":24.61,"sma_60":24.54,"sma_120":24.73},{"date":"2025-08-05","open":24.74,"high":24.86,"low":24.71,"close":24.75,"volume":24999,"rsi_14":70.67,"sma_20":24.67,"sma_60":24.56,"sma_120":24.75},{"date":"2025-08-06","open":24.66,"high":24.72,"low":24.44,"close":24.71,"volume":32444,"rsi_14":71.23,"sma_20":24.7,"sma_60":24.57,"sma_120":24.77},{"date":"2025-08-07","open":24.71,"high":24.75,"low":24.62,"close":24.64,"volume":436463,"rsi_14":67.76,"sma_20":24.73,"sma_60":24.59,"sma_120":24.78},{"date":"2025-08-08","open":24.55,"high":24.55,"low":24.38,"close":24.43,"volume":40232,"rsi_14":60.14,"sma_20":24.78,"sma_60":24.61,"sma_120":24.79},{"date":"2025-08-11","open":24.46,"high":24.55,"low":24.43,"close":24.44,"volume":51443,"rsi_14":57.09,"sma_20":24.82,"sma_60":24.63,"sma_120":24.8},{"date":"2025-08-12","open":24.39,"high":24.44,"low":24.27,"close":24.44,"volume":36935,"rsi_14":63.31,"sma_20":24.88,"sma_60":24.65,"sma_120":24.82},{"date":"2025-08-13","open":24.59,"high":24.76,"low":24.59,"close":24.69,"volume":52029,"rsi_14":70.11,"sma_20":24.94,"sma_60":24.67,"sma_120":24.83},{"date":"2025-08-14","open":24.59,"high":24.59,"low":24.41,"close":24.45,"volume":42120,"rsi_14":62.04,"sma_20":24.99,"sma_60":24.69,"sma_120":24.84},{"date":"2025-08-15","open":24.38,"high":24.43,"low":24.23,"close":24.27,"volume":23955,"rsi_14":61.23,"sma_20":25.02,"sma_60":24.7,"sma_120":24.84},{"date":"2025-08-18","open":24.31,"high":24.32,"low":24.12,"close":24.18,"volume":74074,"rsi_14":51.46,"sma_20":25.04,"sma_60":24.72,"sma_120":24.84},{"date":"2025-08-19","open":24.27,"high":24.39,"low":24.27,"close":24.37,"volume":19028,"rsi_14":60.11,"sma_20":25.06,"sma_60":24.74,"sma_120":24.84},{"date":"2025-08-20","open":24.35,"high":24.51,"low":24.35,"close":24.5,"volume":34707,"rsi_14":62.15,"sma_20":25.09,"sma_60":24.76,"sma_120":24.84},{"date":"2025-08-21","open":24.37,"high":24.37,"low":24.17,"close":24.25,"volume":16029,"rsi_14":36.32,"sma_20":25.12,"sma_60":24.77,"sma_120":24.84},{"date":"2025-08-22","open":24.33,"high":24.69,"low":24.33,"close":24.61,"volume":43143,"rsi_14":44.66,"sma_20":25.16,"sma_60":24.8,"sma_120":24.84},{"date":"2025-08-25","open":24.52,"high":24.58,"low":24.44,"close":24.51,"volume":50539,"rsi_14":44.33,"sma_20":25.21,"sma_60":24.81,"sma_120":24.84},{"date":"2025-08-26","open":24.55,"high":24.68,"low":24.51,"close":24.64,"volume":455392,"rsi_14":48.49,"sma_20":25.23,"sma_60":24.82,"sma_120":24.84},{"date":"2025-08-27","open":24.59,"high":24.81,"low":24.54,"close":24.81,"volume":60879,"rsi_14":53.57,"sma_20":25.28,"sma_60":24.84,"sma_120":24.84},{"date":"2025-08-28","open":24.8,"high":24.97,"low":24.73,"close":24.97,"volume":43043,"rsi_14":61.9,"sma_20":25.34,"sma_60":24.87,"sma_120":24.85},{"date":"2025-08-29","open":24.88,"high":24.93,"low":24.78,"close":24.86,"volume":33204,"rsi_14":58.73,"sma_20":25.34,"sma_60":24.88,"sma_120":24.85},{"date":"2025-09-02","open":24.57,"high":24.7,"low":24.56,"close":24.63,"volume":47928,"rsi_14":53.68,"sma_20":25.33,"sma_60":24.9,"sma_120":24.86},{"date":"2025-09-03","open":24.59,"high":24.95,"low":24.59,"close":24.86,"volume":70495,"rsi_14":53.19,"sma_20":25.34,"sma_60":24.92,"sma_120":24.86},{"date":"2025-09-04","open":25.02,"high":25.21,"low":24.98,"close":25.21,"volume":47936,"rsi_14":64.14,"sma_20":25.36,"sma_60":24.96,"sma_120":24.87},{"date":"2025-09-05","open":25.64,"high":25.72,"low":25.54,"close":25.59,"volume":100724,"rsi_14":72.94,"sma_20":25.41,"sma_60":24.99,"sma_120":24.88},{"date":"2025-09-08","open":25.75,"high":25.8,"low":25.67,"close":25.78,"volume":65782,"rsi_14":76.73,"sma_20":25.48,"sma_60":25.03,"sma_120":24.9},{"date":"2025-09-09","open":25.77,"high":25.77,"low":25.56,"close":25.57,"volume":50443,"rsi_14":70.01,"sma_20":25.54,"sma_60":25.05,"sma_120":24.91},{"date":"2025-09-10","open":25.74,"high":25.86,"low":25.67,"close":25.8,"volume":29424,"rsi_14":70.96,"sma_20":25.61,"sma_60":25.09,"sma_120":24.92},{"date":"2025-09-11","open":25.9,"high":26.04,"low":25.87,"close":25.9,"volume":27310,"rsi_14":78.07,"sma_20":25.67,"sma_60":25.13,"sma_120":24.93},{"date":"2025-09-12","open":25.67,"high":25.69,"low":25.54,"close":25.66,"volume":43589,"rsi_14":68.55,"sma_20":25.73,"sma_60":25.16,"sma_120":24.94},{"date":"2025-09-15","open":25.79,"high":25.83,"low":25.72,"close":25.77,"volume":47236,"rsi_14":72.23,"sma_20":25.81,"sma_60":25.19,"sma_120":24.95},{"date":"2025-09-16","open":25.76,"high":25.86,"low":25.76,"close":25.81,"volume":27698,"rsi_14":71.31,"sma_20":25.9,"sma_60":25.22,"sma_120":24.97},{"date":"2025-09-17","open":25.92,"high":26.03,"low":25.53,"close":25.61,"volume":65612,"rsi_14":64.35,"sma_20":25.96,"sma_60":25.24,"sma_120":24.98},{"date":"2025-09-18","open":25.32,"high":25.45,"low":25.24,"close":25.34,"volume":70987,"rsi_14":56.39,"sma_20":26.0,"sma_60":25.26,"sma_120":25.0},{"date":"2025-09-19","open":25.27,"high":25.35,"low":25.22,"close":25.31,"volume":92297,"rsi_14":58.14,"sma_20":26.06,"sma_60":25.28,"sma_120":25.01},{"date":"2025-09-22","open":25.34,"high":25.34,"low":25.16,"close":25.16,"volume":29854,"rsi_14":59.63,"sma_20":26.09,"sma_60":25.29,"sma_120":25.01},{"date":"2025-09-23","open":25.32,"high":25.42,"low":25.21,"close":25.38,"volume":38641,"rsi_14":56.52,"sma_20":26.12,"sma_60":25.31,"sma_120":25.01},{"date":"2025-09-24","open":25.28,"high":25.28,"low":25.14,"close":25.16,"volume":50081,"rsi_14":44.97,"sma_20":26.14,"sma_60":25.31,"sma_120":25.02},{"date":"2025-09-25","open":25.05,"high":25.05,"low":24.9,"close":24.99,"volume":24214,"rsi_14":31.81,"sma_20":26.14,"sma_60":25.32,"sma_120":25.01},{"date":"2025-09-26","open":24.94,"high":25.09,"low":24.87,"close":24.93,"volume":29458,"rsi_14":24.81,"sma_20":26.13,"sma_60":25.33,"sma_120":25.0},{"date":"2025-09-29","open":25.08,"high":25.17,"low":24.99,"close":25.12,"volume":27299,"rsi_14":34.23,"sma_20":26.13,"sma_60":25.34,"sma_120":25.0},{"date":"2025-09-30","open":25.24,"high":25.31,"low":25.1,"close":25.1,"volume":29815,"rsi_14":25.84,"sma_20":26.14,"sma_60":25.36,"sma_120":25.01},{"date":"2025-10-01","open":25.41,"high":25.46,"low":25.23,"close":25.36,"volume":39543,"rsi_14":31.59,"sma_20":26.16,"sma_60":25.39,"sma_120":25.02},{"date":"2025-10-02","open":25.31,"high":25.49,"low":25.28,"close":25.47,"volume":63394,"rsi_14":39.6,"sma_20":26.16,"sma_60":25.41,"sma_120":25.03},{"date":"2025-10-03","open":25.45,"high":25.45,"low":25.23,"close":25.25,"volume":48789,"rsi_14":31.98,"sma_20":26.14,"sma_60":25.43,"sma_120":25.04},{"date":"2025-10-06","open":25.03,"high":25.2,"low":25.03,"close":25.03,"volume":93663,"rsi_14":27.32,"sma_20":26.09,"sma_60":25.45,"sma_120":25.05},{"date":"2025-10-07","open":25.14,"high":25.29,"low":25.08,"close":25.21,"volume":22465,"rsi_14":36.21,"sma_20":26.06,"sma_60":25.47,"sma_120":25.06},{"date":"2025-10-08","open":25.33,"high":25.35,"low":25.17,"close":25.19,"volume":5726,"rsi_14":40.98,"sma_20":26.02,"sma_60":25.5,"sma_120":25.07},{"date":"2025-10-09","open":25.14,"high":25.17,"low":25.11,"close":25.15,"volume":22403,"rsi_14":40.55,"sma_20":25.97,"sma_60":25.53,"sma_120":25.08},{"date":"2025-10-10","open":25.38,"high":25.67,"low":25.35,"close":25.62,"volume":59663,"rsi_14":56.1,"sma_20":25.96,"sma_60":25.56,"sma_120":25.09},{"date":"2025-10-13","open":25.63,"high":25.67,"low":25.52,"close":25.66,"volume":119287,"rsi_14":56.29,"sma_20":25.94,"sma_60":25.59,"sma_120":25.11},{"date":"2025-10-14","open":25.66,"high":25.86,"low":25.66,"close":25.85,"volume":37526,"rsi_14":65.72,"sma_20":25.93,"sma_60":25.62,"sma_120":25.12},{"date":"2025-10-15","open":25.86,"high":25.93,"low":25.68,"close":25.71,"volume":12166,"rsi_14":66.5,"sma_20":25.93,"sma_60":25.65,"sma_120":25.13},{"date":"2025-10-16","open":25.7,"high":26.11,"low":25.68,"close":26.08,"volume":72181,"rsi_14":73.09,"sma_20":25.96,"sma_60":25.68,"sma_120":25.15},{"date":"2025-10-17","open":26.04,"high":26.04,"low":25.84,"close":25.91,"volume":59270,"rsi_14":66.03,"sma_20":25.98,"sma_60":25.72,"sma_120":25.15},{"date":"2025-10-20","open":26.05,"high":26.05,"low":25.92,"close":26.01,"volume":84223,"rsi_14":67.94,"sma_20":26.01,"sma_60":25.75,"sma_120":25.16},{"date":"2025-10-21","open":26.13,"high":26.2,"low":26.11,"close":26.13,"volume":32396,"rsi_14":66.05,"sma_20":26.05,"sma_60":25.79,"sma_120":25.17},{"date":"2025-10-22","open":26.14,"high":26.2,"low":26.02,"close":26.2,"volume":44991,"rsi_14":65.49,"sma_20":26.1,"sma_60":25.82,"sma_120":25.18},{"date":"2025-10-23","open":25.99,"high":26.04,"low":25.88,"close":25.88,"volume":24717,"rsi_14":62.8,"sma_20":26.15,"sma_60":25.86,"sma_120":25.19},{"date":"2025-10-24","open":25.94,"high":25.97,"low":25.81,"close":25.94,"volume":22770,"rsi_14":69.73,"sma_20":26.2,"sma_60":25.89,"sma_120":25.21},{"date":"2025-10-27","open":25.81,"high":25.93,"low":25.72,"close":25.93,"volume":31665,"rsi_14":67.02,"sma_20":26.24,"sma_60":25.9,"sma_120":25.22},{"date":"2025-10-28","open":25.85,"high":26.03,"low":25.85,"close":25.98,"volume":21924,"rsi_14":68.24,"sma_20":26.29,"sma_60":25.92,"sma_120":25.23},{"date":"2025-10-29","open":25.92,"high":25.92,"low":25.45,"close":25.5,"volume":45982,"rsi_14":56.84,"sma_20":26.29,"sma_60":25.93,"sma_120":25.24},{"date":"2025-10-30","open":25.26,"high":25.51,"low":25.23,"close":25.4,"volume":36624,"rsi_14":44.89,"sma_20":26.29,"sma_60":25.94,"sma_120":25.25},{"date":"2025-10-31","open":25.37,"high":25.46,"low":25.33,"close":25.36,"volume":39988,"rsi_14":43.09,"sma_20":26.29,"sma_60":25.95,"sma_120":25.27},{"date":"2025-11-03","open":25.29,"high":25.38,"low":25.25,"close":25.35,"volume":53536,"rsi_14":37.64,"sma_20":26.31,"sma_60":25.96,"sma_120":25.29},{"date":"2025-11-04","open":25.36,"high":25.46,"low":25.36,"close":25.4,"volume":30535,"rsi_14":41.96,"sma_20":26.32,"sma_60":25.97,"sma_120":25.3},{"date":"2025-11-05","open":25.27,"high":25.29,"low":25.03,"close":25.03,"volume":35394,"rsi_14":22.53,"sma_20":26.31,"sma_60":25.98,"sma_120":25.31},{"date":"2025-11-06","open":25.3,"high":25.48,"low":25.29,"close":25.41,"volume":22499,"rsi_14":38.15,"sma_20":26.33,"sma_60":25.99,"sma_120":25.33},{"date":"2025-11-07","open":25.35,"high":25.59,"low":25.35,"close":25.47,"volume":49518,"rsi_14":37.07,"sma_20":26.32,"sma_60":26.0,"sma_120":25.34},{"date":"2025-11-10","open":25.38,"high":25.4,"low":25.29,"close":25.31,"volume":29760,"rsi_14":30.74,"sma_20":26.3,"sma_60":26.02,"sma_120":25.36},{"date":"2025-11-11","open":25.58,"high":25.59,"low":25.49,"close":25.53,"volume":26437,"rsi_14":35.2,"sma_20":26.28,"sma_60":26.04,"sma_120":25.38},{"date":"2025-11-12","open":25.53,"high":25.59,"low":25.5,"close":25.56,"volume":13311,"rsi_14":41.81,"sma_20":26.28,"sma_60":26.05,"sma_120":25.4},{"date":"2025-11-13","open":25.44,"high":25.47,"low":25.26,"close":25.35,"volume":49556,"rsi_14":36.32,"sma_20":26.24,"sma_60":26.07,"sma_120":25.41},{"date":"2025-11-14","open":25.5,"high":25.5,"low":25.16,"close":25.22,"volume":7895,"rsi_14":34.25,"sma_20":26.2,"sma_60":26.08,"sma_120":25.43},{"date":"2025-11-17","open":25.26,"high":25.34,"low":25.21,"close":25.26,"volume":30664,"rsi_14":34.19,"sma_20":26.16,"sma_60":26.09,"sma_120":25.44},{"date":"2025-11-18","open":25.53,"high":25.53,"low":25.24,"close":25.42,"volume":34355,"rsi_14":47.98,"sma_20":26.13,"sma_60":26.1,"sma_120":25.45},{"date":"2025-11-19","open":25.43,"high":25.44,"low":25.27,"close":25.34,"volume":40869,"rsi_14":48.46,"sma_20":26.08,"sma_60":26.11,"sma_120":25.47},{"date":"2025-11-20","open":25.36,"high":25.54,"low":25.36,"close":25.53,"volume":19826,"rsi_14":54.03,"sma_20":26.07,"sma_60":26.12,"sma_120":25.48},{"date":"2025-11-21","open":25.69,"high":25.74,"low":25.59,"close":25.71,"volume":19399,"rsi_14":57.96,"sma_20":26.05,"sma_60":26.13,"sma_120":25.5},{"date":"2025-11-24","open":25.85,"high":25.87,"low":25.71,"close":25.85,"volume":35592,"rsi_14":59.66,"sma_20":26.05,"sma_60":26.14,"sma_120":25.51},{"date":"2025-11-25","open":25.89,"high":26.09,"low":25.89,"close":26.02,"volume":19607,"rsi_14":73.33,"sma_20":26.05,"sma_60":26.16,"sma_120":25.53},{"date":"2025-11-26","open":25.97,"high":26.09,"low":25.88,"close":26.08,"volume":11239,"rsi_14":68.51,"sma_20":26.08,"sma_60":26.18,"sma_120":25.55},{"date":"2025-11-28","open":26.05,"high":26.05,"low":25.85,"close":25.9,"volume":8858,"rsi_14":61.2,"sma_20":26.11,"sma_60":26.19,"sma_120":25.57},{"date":"2025-12-01","open":25.52,"high":25.64,"low":25.47,"close":25.48,"volume":79238,"rsi_14":53.8,"sma_20":26.11,"sma_60":26.18,"sma_120":25.59},{"date":"2025-12-02","open":25.43,"high":25.59,"low":25.4,"close":25.53,"volume":60843,"rsi_14":50.0,"sma_20":26.12,"sma_60":26.17,"sma_120":25.6},{"date":"2025-12-03","open":25.69,"high":25.76,"low":25.58,"close":25.68,"volume":47152,"rsi_14":52.98,"sma_20":26.14,"sma_60":26.17,"sma_120":25.61},{"date":"2025-12-04","open":25.61,"high":25.61,"low":25.42,"close":25.46,"volume":13910,"rsi_14":52.4,"sma_20":26.16,"sma_60":26.16,"sma_120":25.62},{"date":"2025-12-05","open":25.45,"high":25.45,"low":25.21,"close":25.25,"volume":17600,"rsi_14":50.66,"sma_20":26.15,"sma_60":26.15,"sma_120":25.64},{"date":"2025-12-08","open":25.24,"high":25.24,"low":24.97,"close":25.11,"volume":29891,"rsi_14":46.67,"sma_20":26.13,"sma_60":26.14,"sma_120":25.65},{"date":"2025-12-09","open":25.2,"high":25.2,"low":24.96,"close":24.97,"volume":34470,"rsi_14":40.36,"sma_20":26.11,"sma_60":26.12,"sma_120":25.65},{"date":"2025-12-10","open":24.97,"high":25.25,"low":24.94,"close":25.23,"volume":51750,"rsi_14":47.76,"sma_20":26.1,"sma_60":26.1,"sma_120":25.66},{"date":"2025-12-11","open":25.39,"high":25.44,"low":25.2,"close":25.2,"volume":21996,"rsi_14":43.13,"sma_20":26.08,"sma_60":26.09,"sma_120":25.67},{"date":"2025-12-12","open":24.98,"high":25.07,"low":24.98,"close":25.02,"volume":53360,"rsi_14":35.39,"sma_20":26.06,"sma_60":26.09,"sma_120":25.67},{"date":"2025-12-15","open":25.14,"high":25.25,"low":25.02,"close":25.08,"volume":5251,"rsi_14":32.99,"sma_20":26.06,"sma_60":26.08,"sma_120":25.68},{"date":"2025-12-16","open":25.07,"high":25.27,"low":25.02,"close":25.26,"volume":51568,"rsi_14":33.43,"sma_20":26.06,"sma_60":26.08,"sma_120":25.68},{"date":"2025-12-17","open":25.21,"high":25.26,"low":25.15,"close":25.23,"volume":15205,"rsi_14":31.35,"sma_20":26.05,"sma_60":26.07,"sma_120":25.69},{"date":"2025-12-18","open":25.42,"high":25.5,"low":25.36,"close":25.43,"volume":9987,"rsi_14":39.8,"sma_20":26.05,"sma_60":26.08,"sma_120":25.7},{"date":"2025-12-19","open":25.29,"high":25.31,"low":25.21,"close":25.25,"volume":28868,"rsi_14":44.49,"sma_20":26.04,"sma_60":26.08,"sma_120":25.7},{"date":"2025-12-22","open":25.15,"high":25.17,"low":25.1,"close":25.14,"volume":23468,"rsi_14":40.73,"sma_20":26.01,"sma_60":26.09,"sma_120":25.71},{"date":"2025-12-23","open":24.96,"high":25.12,"low":24.94,"close":25.08,"volume":69834,"rsi_14":31.28,"sma_20":25.96,"sma_60":26.08,"sma_120":25.71},{"date":"2025-12-24","open":25.19,"high":25.29,"low":25.17,"close":25.27,"volume":6455,"rsi_14":40.25,"sma_20":25.91,"sma_60":26.08,"sma_120":25.72},{"date":"2025-12-26","open":25.34,"high":25.4,"low":25.25,"close":25.32,"volume":10115,"rsi_14":45.71,"sma_20":25.86,"sma_60":26.08,"sma_120":25.73},{"date":"2025-12-29","open":25.38,"high":25.48,"low":25.38,"close":25.43,"volume":17471,"rsi_14":51.95,"sma_20":25.82,"sma_60":26.07,"sma_120":25.74},{"date":"2025-12-30","open":25.31,"high":25.43,"low":25.31,"close":25.36,"volume":11407,"rsi_14":53.74,"sma_20":25.8,"sma_60":26.07,"sma_120":25.75},{"date":"2025-12-31","open":25.24,"high":25.35,"low":25.07,"close":25.07,"volume":35156,"rsi_14":39.95,"sma_20":25.76,"sma_60":26.07,"sma_120":25.76},{"date":"2026-01-02","open":25.18,"high":25.18,"low":25.01,"close":25.03,"volume":40493,"rsi_14":39.65,"sma_20":25.72,"sma_60":26.06,"sma_120":25.77},{"date":"2026-01-05","open":25.07,"high":25.22,"low":25.07,"close":25.2,"volume":27122,"rsi_14":48.51,"sma_20":25.69,"sma_60":26.05,"sma_120":25.78},{"date":"2026-01-06","open":25.11,"high":25.18,"low":25.01,"close":25.17,"volume":11399,"rsi_14":46.19,"sma_20":25.68,"sma_60":26.05,"sma_120":25.79},{"date":"2026-01-07","open":25.33,"high":25.34,"low":25.22,"close":25.31,"volume":10987,"rsi_14":44.71,"sma_20":25.68,"sma_60":26.04,"sma_120":25.8},{"date":"2026-01-08","open":25.14,"high":25.18,"low":25.06,"close":25.09,"volume":34162,"rsi_14":40.77,"sma_20":25.67,"sma_60":26.03,"sma_120":25.81},{"date":"2026-01-09","open":25.02,"high":25.14,"low":24.98,"close":25.11,"volume":22880,"rsi_14":35.12,"sma_20":25.65,"sma_60":26.01,"sma_120":25.82},{"date":"2026-01-12","open":25.05,"high":25.09,"low":24.99,"close":25.03,"volume":32081,"rsi_14":37.05,"sma_20":25.63,"sma_60":26.0,"sma_120":25.82},{"date":"2026-01-13","open":25.1,"high":25.16,"low":25.09,"close":25.09,"volume":9066,"rsi_14":41.81,"sma_20":25.62,"sma_60":25.97,"sma_120":25.83},{"date":"2026-01-14","open":25.21,"high":25.32,"low":25.21,"close":25.25,"volume":10257,"rsi_14":55.21,"sma_20":25.62,"sma_60":25.96,"sma_120":25.84},{"date":"2026-01-15","open":25.27,"high":25.27,"low":25.11,"close":25.12,"volume":38384,"rsi_14":45.23,"sma_20":25.6,"sma_60":25.94,"sma_120":25.85},{"date":"2026-01-16","open":24.99,"high":25.01,"low":24.79,"close":24.81,"volume":22820,"rsi_14":35.91,"sma_20":25.56,"sma_60":25.91,"sma_120":25.85},{"date":"2026-01-20","open":24.57,"high":24.61,"low":24.46,"close":24.46,"volume":70568,"rsi_14":26.46,"sma_20":25.5,"sma_60":25.88,"sma_120":25.85},{"date":"2026-01-21","open":24.56,"high":24.7,"low":24.5,"close":24.7,"volume":37750,"rsi_14":35.14,"sma_20":25.46,"sma_60":25.86,"sma_120":25.86},{"date":"2026-01-22","open":24.59,"high":24.68,"low":24.55,"close":24.67,"volume":18948,"rsi_14":39.63,"sma_20":25.43,"sma_60":25.83,"sma_120":25.86},{"date":"2026-01-23","open":24.64,"high":24.79,"low":24.61,"close":24.74,"volume":15400,"rsi_14":42.61,"sma_20":25.41,"sma_60":25.81,"sma_120":25.85},{"date":"2026-01-26","open":24.86,"high":24.91,"low":24.84,"close":24.84,"volume":18900,"rsi_14":40.56,"sma_20":25.39,"sma_60":25.78,"sma_120":25.85},{"date":"2026-01-27","open":24.92,"high":24.92,"low":24.75,"close":24.8,"volume":36400,"rsi_14":40.37,"sma_20":25.36,"sma_60":25.77,"sma_120":25.85},{"date":"2026-01-28","open":24.72,"high":24.72,"low":24.58,"close":24.71,"volume":43100,"rsi_14":34.22,"sma_20":25.32,"sma_60":25.75,"sma_120":25.84},{"date":"2026-01-29","open":24.63,"high":24.82,"low":24.61,"close":24.77,"volume":17600,"rsi_14":40.65,"sma_20":25.29,"sma_60":25.74,"sma_120":25.84},{"date":"2026-01-30","open":24.8,"high":24.8,"low":24.68,"close":24.68,"volume":53000,"rsi_14":38.01,"sma_20":25.27,"sma_60":25.72,"sma_120":25.84},{"date":"2026-02-02","open":24.78,"high":24.78,"low":24.53,"close":24.53,"volume":53000,"rsi_14":36.68,"sma_20":25.25,"sma_60":25.7,"sma_120":25.84},{"date":"2026-02-03","open":24.55,"high":24.64,"low":24.47,"close":24.62,"volume":22300,"rsi_14":37.55,"sma_20":25.22,"sma_60":25.69,"sma_120":25.83},{"date":"2026-02-04","open":24.55,"high":24.63,"low":24.55,"close":24.55,"volume":7700,"rsi_14":30.68,"sma_20":25.19,"sma_60":25.67,"sma_120":25.83},{"date":"2026-02-05","open":24.8,"high":25.04,"low":24.75,"close":25.0,"volume":38600,"rsi_14":47.23,"sma_20":25.17,"sma_60":25.66,"sma_120":25.83},{"date":"2026-02-06","open":25.07,"high":25.07,"low":24.89,"close":25.02,"volume":58800,"rsi_14":55.84,"sma_20":25.17,"sma_60":25.65,"sma_120":25.83},{"date":"2026-02-09","open":24.99,"high":25.03,"low":24.88,"close":25.02,"volume":20000,"rsi_14":68.33,"sma_20":25.16,"sma_60":25.64,"sma_120":25.84},{"date":"2026-02-10","open":25.33,"high":25.35,"low":25.2,"close":25.3,"volume":14463,"rsi_14":55.37,"sma_20":25.44,"sma_60":25.81,"sma_120":25.86},{"date":"2026-02-11","open":25.11,"high":25.28,"low":25.06,"close":25.14,"volume":36974,"rsi_14":48.57,"sma_20":25.43,"sma_60":25.8,"sma_120":25.86},{"date":"2026-02-12","open":25.23,"high":25.59,"low":25.23,"close":25.58,"volume":18275,"rsi_14":56.74,"sma_20":25.44,"sma_60":25.79,"sma_120":25.86},{"date":"2026-02-13","open":25.75,"high":25.86,"low":25.75,"close":25.84,"volume":13509,"rsi_14":58.53,"sma_20":25.46,"sma_60":25.8,"sma_120":25.87},{"date":"2026-02-17","open":25.86,"high":25.87,"low":25.77,"close":25.82,"volume":26821,"rsi_14":73.26,"sma_20":25.28,"sma_60":25.63,"sma_120":25.87},{"date":"2026-02-18","open":25.66,"high":25.79,"low":25.62,"close":25.69,"volume":39900,"rsi_14":71.36,"sma_20":25.35,"sma_60":25.63,"sma_120":25.87},{"date":"2026-02-19","open":25.64,"high":25.74,"low":25.63,"close":25.72,"volume":12000,"rsi_14":70.98,"sma_20":25.4,"sma_60":25.63,"sma_120":25.87},{"date":"2026-02-20","open":25.73,"high":25.73,"low":25.6,"close":25.72,"volume":43980,"rsi_14":73.89,"sma_20":25.45,"sma_60":25.63,"sma_120":25.88},{"date":"2026-02-23","open":25.73,"high":26.02,"low":25.73,"close":25.99,"volume":20100,"rsi_14":81.8,"sma_20":25.51,"sma_60":25.63,"sma_120":25.88},{"date":"2026-02-24","open":25.96,"high":25.99,"low":25.9,"close":25.92,"volume":61231,"rsi_14":64.12,"sma_20":25.57,"sma_60":25.81,"sma_120":25.89},{"date":"2026-02-25","open":25.83,"high":25.86,"low":25.8,"close":25.82,"volume":12582,"rsi_14":78.26,"sma_20":25.62,"sma_60":25.61,"sma_120":25.9},{"date":"2026-02-26","open":26.05,"high":26.11,"low":25.95,"close":26.08,"volume":27936,"rsi_14":62.29,"sma_20":25.64,"sma_60":25.82,"sma_120":25.91},{"date":"2026-02-27","open":26.27,"high":26.4,"low":26.25,"close":26.35,"volume":44766,"rsi_14":68.05,"sma_20":25.69,"sma_60":25.83,"sma_120":25.92},{"date":"2026-03-02","open":26.06,"high":26.06,"low":25.73,"close":25.84,"volume":74790,"rsi_14":64.98,"sma_20":25.83,"sma_60":25.62,"sma_120":25.9},{"date":"2026-03-03","open":25.52,"high":25.89,"low":25.49,"close":25.77,"volume":38245,"rsi_14":58.53,"sma_20":25.89,"sma_60":25.62,"sma_120":25.9},{"date":"2026-03-04","open":25.62,"high":25.66,"low":25.48,"close":25.63,"volume":9171,"rsi_14":66.27,"sma_20":25.8,"sma_60":25.84,"sma_120":25.95},{"date":"2026-03-05","open":25.31,"high":25.4,"low":25.26,"close":25.36,"volume":68525,"rsi_14":60.43,"sma_20":25.82,"sma_60":25.83,"sma_120":25.95},{"date":"2026-03-06","open":25.13,"high":25.5,"low":25.1,"close":25.31,"volume":72013,"rsi_14":50.0,"sma_20":25.82,"sma_60":25.83,"sma_120":25.95},{"date":"2026-03-09","open":25.24,"high":25.59,"low":25.17,"close":25.55,"volume":41507,"rsi_14":43.99,"sma_20":26.03,"sma_60":25.62,"sma_120":25.87},{"date":"2026-03-10","open":25.19,"high":25.26,"low":25.0,"close":25.25,"volume":14645,"rsi_14":46.09,"sma_20":26.06,"sma_60":25.62,"sma_120":25.86},{"date":"2026-03-11","open":25.11,"high":25.11,"low":24.91,"close":24.92,"volume":36268,"rsi_14":33.83,"sma_20":25.9,"sma_60":25.82,"sma_120":25.96},{"date":"2026-03-12","open":24.8,"high":24.84,"low":24.58,"close":24.67,"volume":15961,"rsi_14":33.34,"sma_20":26.01,"sma_60":25.61,"sma_120":25.85},{"date":"2026-03-13","open":24.79,"high":24.84,"low":24.56,"close":24.58,"volume":12873,"rsi_14":25.58,"sma_20":25.96,"sma_60":25.59,"sma_120":25.84},{"date":"2026-03-16","open":24.91,"high":24.96,"low":24.77,"close":24.89,"volume":36474,"rsi_14":33.49,"sma_20":25.92,"sma_60":25.58,"sma_120":25.83},{"date":"2026-03-17","open":24.97,"high":25.06,"low":24.95,"close":25.01,"volume":92965,"rsi_14":37.58,"sma_20":25.87,"sma_60":25.73,"sma_120":25.95},{"date":"2026-03-18","open":24.92,"high":24.94,"low":24.67,"close":24.67,"volume":10235,"rsi_14":31.79,"sma_20":25.83,"sma_60":25.71,"sma_120":25.94},{"date":"2026-03-19","open":24.46,"high":24.71,"low":24.46,"close":24.68,"volume":29012,"rsi_14":22.42,"sma_20":25.76,"sma_60":25.68,"sma_120":25.93},{"date":"2026-03-20","open":24.36,"high":24.36,"low":23.96,"close":24.03,"volume":54481,"rsi_14":21.16,"sma_20":25.67,"sma_60":25.65,"sma_120":25.92},{"date":"2026-03-23","open":24.13,"high":24.3,"low":24.05,"close":24.24,"volume":18660,"rsi_14":27.54,"sma_20":25.6,"sma_60":25.63,"sma_120":25.9},{"date":"2026-03-24","open":23.92,"high":24.13,"low":23.8,"close":23.99,"volume":48069,"rsi_14":24.39,"sma_20":25.49,"sma_60":25.59,"sma_120":25.88},{"date":"2026-03-25","open":24.31,"high":24.37,"low":24.18,"close":24.31,"volume":20622,"rsi_14":33.26,"sma_20":25.41,"sma_60":25.57,"sma_120":25.86},{"date":"2026-03-26","open":24.08,"high":24.13,"low":23.72,"close":23.75,"volume":33391,"rsi_14":29.48,"sma_20":25.28,"sma_60":25.53,"sma_120":25.84},{"date":"2026-03-27","open":23.51,"high":23.84,"low":23.51,"close":23.72,"volume":27007,"rsi_14":24.95,"sma_20":25.14,"sma_60":25.5,"sma_120":25.82},{"date":"2026-03-30","open":24.15,"high":24.32,"low":24.12,"close":24.2,"volume":52256,"rsi_14":33.27,"sma_20":25.05,"sma_60":25.49,"sma_120":25.8},{"date":"2026-03-31","open":24.37,"high":24.5,"low":24.28,"close":24.31,"volume":53435,"rsi_14":40.96,"sma_20":24.98,"sma_60":25.46,"sma_120":25.78},{"date":"2026-04-01","open":24.32,"high":24.44,"low":24.17,"close":24.27,"volume":52990,"rsi_14":43.44,"sma_20":24.9,"sma_60":25.44,"sma_120":25.77},{"date":"2026-04-02","open":24.23,"high":24.45,"low":24.23,"close":24.41,"volume":9852,"rsi_14":45.91,"sma_20":24.84,"sma_60":25.43,"sma_120":25.76},{"date":"2026-04-06","open":24.22,"high":24.29,"low":24.17,"close":24.23,"volume":17498,"rsi_14":39.12,"sma_20":24.78,"sma_60":25.4,"sma_120":25.74},{"date":"2026-04-07","open":24.22,"high":24.42,"low":24.05,"close":24.38,"volume":16923,"rsi_14":39.2,"sma_20":24.71,"sma_60":25.38,"sma_120":25.73},{"date":"2026-04-08","open":24.65,"high":24.7,"low":24.44,"close":24.51,"volume":13318,"rsi_14":46.51,"sma_20":24.66,"sma_60":25.36,"sma_120":25.72},{"date":"2026-04-09","open":24.45,"high":24.65,"low":24.39,"close":24.5,"volume":17438,"rsi_14":44.66,"sma_20":24.62,"sma_60":25.34,"sma_120":25.71},{"date":"2026-04-10","open":24.46,"high":24.49,"low":24.37,"close":24.38,"volume":27852,"rsi_14":53.64,"sma_20":24.6,"sma_60":25.32,"sma_120":25.7},{"date":"2026-04-13","open":24.38,"high":24.53,"low":24.31,"close":24.53,"volume":10081,"rsi_14":48.93,"sma_20":24.58,"sma_60":25.31,"sma_120":25.7},{"date":"2026-04-14","open":24.48,"high":24.75,"low":24.47,"close":24.73,"volume":4036,"rsi_14":64.52,"sma_20":24.58,"sma_60":25.3,"sma_120":25.69},{"date":"2026-04-15","open":24.64,"high":24.65,"low":24.55,"close":24.61,"volume":8116,"rsi_14":55.52,"sma_20":24.55,"sma_60":25.28,"sma_120":25.68},{"date":"2026-04-16","open":24.65,"high":24.65,"low":24.43,"close":24.47,"volume":34939,"rsi_14":68.33,"sma_20":24.54,"sma_60":25.23,"sma_120":25.56},{"date":"2026-04-17","open":24.76,"high":24.89,"low":24.76,"close":24.8,"volume":19628,"rsi_14":73.7,"sma_20":24.54,"sma_60":25.25,"sma_120":25.66},{"date":"2026-04-20","open":24.81,"high":24.82,"low":24.64,"close":24.76,"volume":36579,"rsi_14":65.68,"sma_20":24.57,"sma_60":25.24,"sma_120":25.66},{"date":"2026-04-21","open":24.66,"high":24.66,"low":24.44,"close":24.46,"volume":14213,"rsi_14":53.38,"sma_20":24.57,"sma_60":25.23,"sma_120":25.65},{"date":"2026-04-22","open":24.65,"high":24.65,"low":24.46,"close":24.51,"volume":8263,"rsi_14":55.94,"sma_20":24.6,"sma_60":25.22,"sma_120":25.64},{"date":"2026-04-23","open":24.53,"high":24.53,"low":24.28,"close":24.36,"volume":7632,"rsi_14":47.45,"sma_20":24.6,"sma_60":25.2,"sma_120":25.63},{"date":"2026-04-24","open":24.33,"high":24.52,"low":24.33,"close":24.48,"volume":11652,"rsi_14":55.97,"sma_20":24.64,"sma_60":25.19,"sma_120":25.62},{"date":"2026-04-27","open":24.4,"high":24.47,"low":24.3,"close":24.32,"volume":23633,"rsi_14":49.03,"sma_20":24.67,"sma_60":25.17,"sma_120":25.61},{"date":"2026-04-28","open":24.21,"high":24.25,"low":24.08,"close":24.25,"volume":19634,"rsi_14":42.83,"sma_20":24.67,"sma_60":25.15,"sma_120":25.59},{"date":"2026-04-29","open":24.09,"high":24.09,"low":23.9,"close":23.92,"volume":7756,"rsi_14":37.3,"sma_20":24.65,"sma_60":25.13,"sma_120":25.57},{"date":"2026-04-30","open":24.04,"high":24.09,"low":23.96,"close":24.0,"volume":29350,"rsi_14":41.73,"sma_20":24.64,"sma_60":25.11,"sma_120":25.55},{"date":"2026-05-01","open":24.04,"high":24.28,"low":24.04,"close":24.06,"volume":5191,"rsi_14":40.41,"sma_20":24.62,"sma_60":25.09,"sma_120":25.53},{"date":"2026-05-04","open":23.99,"high":23.99,"low":23.67,"close":23.8,"volume":28167,"rsi_14":29.61,"sma_20":24.6,"sma_60":25.06,"sma_120":25.51},{"date":"2026-05-05","open":23.87,"high":23.95,"low":23.83,"close":23.88,"volume":22416,"rsi_14":33.72,"sma_20":24.57,"sma_60":25.04,"sma_120":25.49},{"date":"2026-05-06","open":24.17,"high":24.29,"low":24.15,"close":24.22,"volume":17032,"rsi_14":44.97,"sma_20":24.56,"sma_60":25.03,"sma_120":25.47},{"date":"2026-05-07","open":24.38,"high":24.39,"low":24.01,"close":24.05,"volume":29532,"rsi_14":32.96,"sma_20":24.53,"sma_60":25.02,"sma_120":25.45},{"date":"2026-05-08","open":24.22,"high":24.27,"low":24.12,"close":24.16,"volume":32138,"rsi_14":37.21,"sma_20":24.52,"sma_60":25.01,"sma_120":25.43},{"date":"2026-05-11","open":24.09,"high":24.09,"low":23.92,"close":23.92,"volume":59779,"rsi_14":38.34,"sma_20":24.49,"sma_60":24.99,"sma_120":25.41},{"date":"2026-05-12","open":23.8,"high":23.8,"low":23.66,"close":23.71,"volume":12093,"rsi_14":33.26,"sma_20":24.44,"sma_60":24.96,"sma_120":25.39},{"date":"2026-05-13","open":23.7,"high":23.7,"low":23.59,"close":23.68,"volume":38218,"rsi_14":35.3,"sma_20":24.39,"sma_60":24.94,"sma_120":25.37},{"date":"2026-05-14","open":23.76,"high":23.81,"low":23.61,"close":23.62,"volume":9637,"rsi_14":30.82,"sma_20":24.35,"sma_60":24.9,"sma_120":25.35},{"date":"2026-05-15","open":23.21,"high":23.22,"low":23.02,"close":23.07,"volume":20086,"rsi_14":26.16,"sma_20":24.26,"sma_60":24.85,"sma_120":25.33},{"date":"2026-05-18","open":23.12,"high":23.18,"low":22.96,"close":23.03,"volume":32230,"rsi_14":25.76,"sma_20":24.17,"sma_60":24.8,"sma_120":25.3},{"date":"2026-05-19","open":22.77,"high":22.83,"low":22.59,"close":22.78,"volume":28946,"rsi_14":25.66,"sma_20":24.08,"sma_60":24.75,"sma_120":25.28},{"date":"2026-05-20","open":22.78,"high":23.21,"low":22.78,"close":23.15,"volume":44602,"rsi_14":35.28,"sma_20":24.02,"sma_60":24.7,"sma_120":25.26},{"date":"2026-05-21","open":22.89,"high":23.27,"low":22.89,"close":23.21,"volume":19476,"rsi_14":34.71,"sma_20":23.96,"sma_60":24.66,"sma_120":25.24},{"date":"2026-05-22","open":23.31,"high":23.31,"low":23.06,"close":23.25,"volume":4571,"rsi_14":39.98,"sma_20":23.9,"sma_60":24.61,"sma_120":25.22},{"date":"2026-05-26","open":23.58,"high":23.6,"low":23.45,"close":23.53,"volume":28314,"rsi_14":43.89,"sma_20":23.86,"sma_60":24.56,"sma_120":25.2},{"date":"2026-05-27","open":23.64,"high":23.67,"low":23.56,"close":23.59,"volume":28361,"rsi_14":36.83,"sma_20":23.83,"sma_60":24.52,"sma_120":25.18},{"date":"2026-05-28","open":23.6,"high":23.74,"low":23.52,"close":23.71,"volume":20002,"rsi_14":43.03,"sma_20":23.82,"sma_60":24.48,"sma_120":25.16},{"date":"2026-05-29","open":23.73,"high":23.86,"low":23.64,"close":23.77,"volume":34700,"rsi_14":41.35,"sma_20":23.81,"sma_60":24.45,"sma_120":25.14},{"date":"2026-06-01","open":23.64,"high":23.69,"low":23.38,"close":23.69,"volume":8598,"rsi_14":43.86,"sma_20":23.79,"sma_60":24.41,"sma_120":25.12},{"date":"2026-06-02","open":23.75,"high":23.75,"low":23.64,"close":23.72,"volume":10207,"rsi_14":49.84,"sma_20":23.78,"sma_60":24.39,"sma_120":25.11},{"date":"2026-06-03","open":23.5,"high":23.56,"low":23.46,"close":23.52,"volume":6738,"rsi_14":47.03,"sma_20":23.77,"sma_60":24.35,"sma_120":25.09},{"date":"2026-06-04","open":23.64,"high":23.71,"low":23.59,"close":23.6,"volume":14405,"rsi_14":49.92,"sma_20":23.74,"sma_60":24.32,"sma_120":25.07},{"date":"2026-06-05","open":23.29,"high":23.31,"low":23.21,"close":23.25,"volume":18832,"rsi_14":53.87,"sma_20":23.69,"sma_60":24.28,"sma_120":25.05},{"date":"2026-06-08","open":23.31,"high":23.38,"low":23.13,"close":23.13,"volume":23295,"rsi_14":52.35,"sma_20":23.64,"sma_60":24.26,"sma_120":25.03},{"date":"2026-06-09","open":23.3,"high":23.35,"low":23.24,"close":23.3,"volume":42708,"rsi_14":63.22,"sma_20":23.61,"sma_60":24.23,"sma_120":25.0},{"date":"2026-06-10","open":23.43,"high":23.43,"low":23.19,"close":23.27,"volume":12147,"rsi_14":53.24,"sma_20":23.59,"sma_60":24.2,"sma_120":24.89},{"date":"2026-06-11","open":23.29,"high":23.76,"low":23.29,"close":23.7,"volume":11844,"rsi_14":55.53,"sma_20":23.57,"sma_60":24.17,"sma_120":24.95},{"date":"2026-06-12","open":23.63,"high":23.63,"low":23.47,"close":23.62,"volume":32735,"rsi_14":58.84,"sma_20":23.59,"sma_60":24.16,"sma_120":24.93},{"date":"2026-06-15","open":23.76,"high":23.8,"low":23.64,"close":23.67,"volume":17389,"rsi_14":55.75,"sma_20":23.63,"sma_60":24.14,"sma_120":24.91},{"date":"2026-06-16","open":23.74,"high":23.91,"low":23.73,"close":23.86,"volume":13256,"rsi_14":56.52,"sma_20":23.66,"sma_60":24.13,"sma_120":24.89},{"date":"2026-06-17","open":23.82,"high":23.9,"low":23.43,"close":23.47,"volume":19638,"rsi_14":46.2,"sma_20":23.7,"sma_60":24.12,"sma_120":24.87},{"date":"2026-06-18","open":23.68,"high":23.84,"low":23.61,"close":23.7,"volume":33087,"rsi_14":47.31,"sma_20":23.72,"sma_60":24.11,"sma_120":24.85},{"date":"2026-06-22","open":23.48,"high":23.53,"low":23.37,"close":23.42,"volume":29460,"rsi_14":44.96,"sma_20":23.74,"sma_60":24.1,"sma_120":24.78},{"date":"2026-06-23","open":23.55,"high":23.6,"low":23.44,"close":23.51,"volume":10841,"rsi_14":41.74,"sma_20":23.74,"sma_60":24.09,"sma_120":24.81},{"date":"2026-06-24","open":23.8,"high":23.96,"low":23.78,"close":23.91,"volume":22709,"rsi_14":53.14,"sma_20":23.75,"sma_60":24.09,"sma_120":24.8},{"date":"2026-06-25","open":24.05,"high":24.12,"low":23.95,"close":23.95,"volume":21113,"rsi_14":55.19,"sma_20":23.77,"sma_60":24.09,"sma_120":24.79},{"date":"2026-06-26","open":23.98,"high":24.14,"low":23.98,"close":24.14,"volume":39572,"rsi_14":62.5,"sma_20":23.77,"sma_60":24.08,"sma_120":24.77},{"date":"2026-06-29","open":24.07,"high":24.15,"low":24.04,"close":24.14,"volume":30573,"rsi_14":64.66,"sma_20":23.77,"sma_60":24.07,"sma_120":24.76},{"date":"2026-06-30","open":23.99,"high":24.02,"low":23.74,"close":23.74,"volume":21420,"rsi_14":55.2,"sma_20":23.77,"sma_60":24.06,"sma_120":24.74},{"date":"2026-07-01","open":23.57,"high":23.74,"low":23.56,"close":23.61,"volume":16234,"rsi_14":54.04,"sma_20":23.76,"sma_60":24.05,"sma_120":24.73},{"date":"2026-07-02","open":23.59,"high":23.8,"low":23.58,"close":23.66,"volume":28739,"rsi_14":45.18,"sma_20":23.75,"sma_60":24.03,"sma_120":24.71},{"date":"2026-07-06","open":23.63,"high":23.67,"low":23.54,"close":23.67,"volume":14144,"rsi_14":46.35,"sma_20":23.74,"sma_60":24.01,"sma_120":24.69},{"date":"2026-07-07","open":23.5,"high":23.52,"low":23.3,"close":23.3,"volume":13371,"rsi_14":41.26,"sma_20":23.74,"sma_60":23.99,"sma_120":24.67},{"date":"2026-07-08","open":23.18,"high":23.21,"low":23.03,"close":23.14,"volume":21083,"rsi_14":33.44,"sma_20":23.73,"sma_60":23.96,"sma_120":24.64},{"date":"2026-07-09","open":23.21,"high":23.35,"low":23.21,"close":23.32,"volume":24039,"rsi_14":43.13,"sma_20":23.72,"sma_60":23.94,"sma_120":24.62},{"date":"2026-07-10","open":23.27,"high":23.35,"low":23.2,"close":23.2,"volume":6678,"rsi_14":35.9,"sma_20":23.71,"sma_60":23.91,"sma_120":24.6},{"date":"2026-07-13","open":23.12,"high":23.16,"low":22.93,"close":22.99,"volume":29278,"rsi_14":36.2,"sma_20":23.66,"sma_60":23.88,"sma_120":24.58},{"date":"2026-07-14","open":23.15,"high":23.28,"low":23.1,"close":23.12,"volume":22095,"rsi_14":42.03,"sma_20":23.63,"sma_60":23.86,"sma_120":24.56},{"date":"2026-07-15","open":23.21,"high":23.37,"low":23.21,"close":23.28,"volume":3836,"rsi_14":37.85,"sma_20":23.6,"sma_60":23.83,"sma_120":24.54},{"date":"2026-07-16","open":23.14,"high":23.3,"low":23.14,"close":23.21,"volume":14724,"rsi_14":32.0,"sma_20":23.55,"sma_60":23.8,"sma_120":24.52},{"date":"2026-07-17","open":23.49,"high":23.52,"low":23.28,"close":23.3,"volume":12315,"rsi_14":30.98,"sma_20":23.54,"sma_60":23.78,"sma_120":24.5},{"date":"2026-07-20","open":23.24,"high":23.24,"low":23.01,"close":23.08,"volume":30605,"rsi_14":26.44,"sma_20":23.49,"sma_60":23.75,"sma_120":24.48},{"date":"2026-07-21","open":23.0,"high":23.0,"low":22.87,"close":22.9,"volume":25820,"rsi_14":29.64,"sma_20":23.46,"sma_60":23.72,"sma_120":24.46},{"date":"2026-07-22","open":22.86,"high":22.91,"low":22.73,"close":22.79,"volume":16879,"rsi_14":29.14,"sma_20":23.42,"sma_60":23.69,"sma_120":24.44},{"date":"2026-07-23","open":22.57,"high":22.6,"low":22.52,"close":22.55,"volume":14463,"rsi_14":25.95,"sma_20":23.36,"sma_60":23.66,"sma_120":24.41},{"date":"2026-07-24","open":22.67,"high":22.8,"low":22.66,"close":22.66,"volume":8885,"rsi_14":29.38,"sma_20":23.29,"sma_60":23.63,"sma_120":24.39},{"date":"2026-07-27","open":22.82,"high":22.89,"low":22.39,"close":22.83,"volume":15000,"rsi_14":39.84,"sma_20":23.23,"sma_60":23.6,"sma_120":24.37},{"date":"2026-07-28","open":22.91,"high":23.09,"low":22.91,"close":23.04,"volume":12458,"rsi_14":48.19,"sma_20":23.17,"sma_60":23.58,"sma_120":24.35},{"date":"2026-07-29","open":22.95,"high":22.98,"low":22.72,"close":22.8,"volume":21322,"rsi_14":38.01,"sma_20":23.12,"sma_60":23.56,"sma_120":24.33},{"date":"2026-07-30","open":22.78,"high":22.85,"low":22.75,"close":22.79,"volume":15930,"rsi_14":40.18,"sma_20":23.08,"sma_60":23.54,"sma_120":24.3},{"date":"2026-07-31","open":22.65,"high":22.65,"low":22.42,"close":22.56,"volume":24258,"rsi_14":38.22,"sma_20":23.02,"sma_60":23.51,"sma_120":24.28},{"date":"2026-08-03","open":22.69,"high":22.72,"low":22.6,"close":22.68,"volume":30551,"rsi_14":40.37,"sma_20":22.98,"sma_60":23.49,"sma_120":24.29},{"date":"2026-08-04","open":22.94,"high":23.01,"low":22.88,"close":23.01,"volume":12818,"rsi_14":44.21,"sma_20":22.96,"sma_60":23.46,"sma_120":24.27},{"date":"2026-08-05","open":22.94,"high":23.03,"low":22.89,"close":23.03,"volume":3686,"rsi_14":45.58,"sma_20":22.96,"sma_60":23.44,"sma_120":24.24},{"date":"2026-08-06","open":22.91,"high":22.94,"low":22.76,"close":22.8,"volume":5966,"rsi_14":39.51,"sma_20":22.93,"sma_60":23.42,"sma_120":24.22},{"date":"2026-08-07","open":23.0,"high":23.02,"low":22.84,"close":22.91,"volume":20695,"rsi_14":44.66,"sma_20":22.91,"sma_60":23.4,"sma_120":24.19},{"date":"2026-08-10","open":22.76,"high":22.78,"low":22.6,"close":22.62,"volume":49166,"rsi_14":44.6,"sma_20":22.9,"sma_60":23.38,"sma_120":24.16},{"date":"2026-08-11","open":22.84,"high":22.85,"low":22.66,"close":22.68,"volume":6991,"rsi_14":48.97,"sma_20":22.88,"sma_60":23.37,"sma_120":24.13},{"date":"2026-08-12","open":22.85,"high":22.89,"low":22.74,"close":22.74,"volume":27082,"rsi_14":54.34,"sma_20":22.85,"sma_60":23.36,"sma_120":24.11},{"date":"2026-08-13","open":23.01,"high":23.11,"low":22.97,"close":22.97,"volume":5787},{"date":"2026-08-14","open":22.89,"high":22.89,"low":22.76,"close":22.76,"volume":9311,"rsi_14":48.51,"sma_20":22.81,"sma_60":23.35,"sma_120":24.05},{"date":"2026-08-17","open":22.77,"high":22.77,"low":22.62,"close":22.62,"volume":10505,"rsi_14":41.51,"sma_20":22.79,"sma_60":23.34,"sma_120":24.02},{"date":"2026-08-18","open":22.55,"high":22.76,"low":22.55,"close":22.69,"volume":6327,"rsi_14":48.61,"sma_20":22.78,"sma_60":23.32,"sma_120":23.99},{"date":"2026-08-19","open":22.97,"high":23.0,"low":22.82,"close":23.0,"volume":32557,"rsi_14":53.39,"sma_20":22.78,"sma_60":23.32,"sma_120":23.96},{"date":"2026-08-20","open":22.74,"high":22.77,"low":22.71,"close":22.76,"volume":16984,"rsi_14":54.36,"sma_20":22.8,"sma_60":23.3,"sma_120":23.93},{"date":"2026-08-21","open":22.68,"high":22.68,"low":22.52,"close":22.57,"volume":21624,"rsi_14":48.18,"sma_20":22.79,"sma_60":23.28,"sma_120":23.9},{"date":"2026-08-24","open":22.64,"high":22.77,"low":22.64,"close":22.68,"volume":37692,"rsi_14":43.96,"sma_20":22.79,"sma_60":23.26,"sma_120":23.87},{"date":"2026-08-25","open":22.91,"high":23.09,"low":22.88,"close":23.05,"volume":48659,"rsi_14":50.38,"sma_20":22.79,"sma_60":23.24,"sma_120":23.85},{"date":"2026-08-26","open":22.92,"high":22.93,"low":22.84,"close":22.91,"volume":13603},{"date":"2026-08-27","open":22.89,"high":23.1,"low":22.8,"close":22.83,"volume":6461,"rsi_14":48.39,"sma_20":22.79,"sma_60":23.21,"sma_120":23.8},{"date":"2026-08-28","open":22.74,"high":22.78,"low":22.53,"close":22.53,"volume":20413,"rsi_14":48.1,"sma_20":22.79,"sma_60":23.19,"sma_120":23.77},{"date":"2026-08-31","open":22.45,"high":22.48,"low":22.4,"close":22.44,"volume":18856,"rsi_14":45.36,"sma_20":22.78,"sma_60":23.17,"sma_120":23.74},{"date":"2026-09-01","open":22.27,"high":22.41,"low":22.19,"close":22.23,"volume":23414,"rsi_14":40.6,"sma_20":22.74,"sma_60":23.15,"sma_120":23.72},{"date":"2026-09-02","open":22.27,"high":22.29,"low":22.21,"close":22.27,"volume":18285,"rsi_14":35.94,"sma_20":22.7,"sma_60":23.13,"sma_120":23.69},{"date":"2026-09-03","open":22.45,"high":22.47,"low":22.38,"close":22.38,"volume":14883},{"date":"2026-09-04","open":22.3,"high":22.4,"low":22.29,"close":22.32,"volume":19717,"rsi_14":43.48,"sma_20":22.65,"sma_60":23.09,"sma_120":23.65},{"date":"2026-09-08","open":22.29,"high":22.31,"low":22.17,"close":22.23,"volume":17100,"rsi_14":40.05,"sma_20":22.63,"sma_60":23.06,"sma_120":23.62},{"date":"2026-09-09","open":22.19,"high":22.19,"low":21.95,"close":22.03,"volume":12693,"rsi_14":28.16,"sma_20":22.6,"sma_60":23.03,"sma_120":23.6},{"date":"2026-09-10","open":21.67,"high":21.71,"low":21.47,"close":21.52,"volume":25182},{"date":"2026-09-11","open":21.61,"high":21.62,"low":21.35,"close":21.36,"volume":18940,"rsi_14":25.41,"sma_20":22.46,"sma_60":22.95,"sma_120":23.54},{"date":"2026-09-14","open":21.29,"high":21.5,"low":21.2,"close":21.33,"volume":62495,"rsi_14":22.89,"sma_20":22.39,"sma_60":22.91,"sma_120":23.52},{"date":"2026-09-15","open":21.24,"high":21.32,"low":21.21,"close":21.26,"volume":29875,"rsi_14":6.97,"sma_20":22.32,"sma_60":22.87,"sma_120":23.49},{"date":"2026-09-16","open":21.39,"high":21.5,"low":21.15,"close":21.21,"volume":28289,"rsi_14":7.25,"sma_20":22.25,"sma_60":22.83,"sma_120":23.46},{"date":"2026-09-17","open":21.46,"high":21.55,"low":21.43,"close":21.51,"volume":16599,"rsi_14":18.33,"sma_20":22.17,"sma_60":22.79,"sma_120":23.44},{"date":"2026-09-18","open":21.25,"high":21.25,"low":21.19,"close":21.2,"volume":25525,"rsi_14":20.07,"sma_20":22.09,"sma_60":22.75,"sma_120":23.42},{"date":"2026-09-21","open":21.42,"high":21.46,"low":21.33,"close":21.46,"volume":22717,"rsi_14":28.53,"sma_20":22.04,"sma_60":22.71,"sma_120":23.4},{"date":"2026-09-22","open":21.19,"high":21.23,"low":21.06,"close":21.19,"volume":18671},{"date":"2026-09-23","open":21.06,"high":21.06,"low":20.4,"close":20.52,"volume":50293,"rsi_14":21.48,"sma_20":21.84,"sma_60":22.6,"sma_120":23.34},{"date":"2026-09-24","open":20.57,"high":20.58,"low":20.14,"close":20.14,"volume":30536,"rsi_14":17.16,"sma_20":21.7,"sma_60":22.54,"sma_120":23.3},{"date":"2026-09-25","open":20.23,"high":20.36,"low":20.06,"close":20.36,"volume":40068,"rsi_14":22.11,"sma_20":21.57,"sma_60":22.48,"sma_120":23.26},{"date":"2026-09-28","open":20.05,"high":20.09,"low":19.88,"close":20.01,"volume":62838},{"date":"2026-09-29","open":20.0,"high":20.0,"low":19.79,"close":19.96,"volume":46493,"rsi_14":21.43,"sma_20":21.32,"sma_60":22.36,"sma_120":23.19},{"date":"2026-09-30","open":20.06,"high":20.06,"low":19.77,"close":19.84,"volume":37953,"rsi_14":24.02,"sma_20":21.2,"sma_60":22.3,"sma_120":23.15},{"date":"2026-10-01","open":19.73,"high":20.19,"low":19.63,"close":20.06,"volume":64533},{"date":"2026-10-02","open":20.19,"high":20.27,"low":19.81,"close":19.87,"volume":66923,"rsi_14":28.86,"sma_20":20.97,"sma_60":22.19,"sma_120":23.07},{"date":"2026-10-05","open":19.86,"high":19.86,"low":19.64,"close":19.79,"volume":53895,"rsi_14":28.77,"sma_20":20.84,"sma_60":22.14,"sma_120":23.02},{"date":"2026-10-06","open":19.89,"high":20.02,"low":19.84,"close":19.91,"volume":42761,"rsi_14":32.38,"sma_20":20.73,"sma_60":22.09,"sma_120":22.98},{"date":"2026-10-07","open":19.63,"high":19.96,"low":19.58,"close":19.92,"volume":41313,"rsi_14":26.01,"sma_20":20.62,"sma_60":22.03,"sma_120":22.94},{"date":"2026-10-08","open":19.85,"high":20.13,"low":19.8,"close":20.13,"volume":23239,"rsi_14":32.78,"sma_20":20.55,"sma_60":21.98,"sma_120":22.9},{"date":"2026-10-09","open":20.01,"high":20.05,"low":19.92,"close":20.05,"volume":26296,"rsi_14":26.17,"sma_20":20.49,"sma_60":21.93,"sma_120":22.86},{"date":"2026-10-12","open":19.99,"high":20.09,"low":19.99,"close":20.07,"volume":16453,"rsi_14":28.89,"sma_20":20.42,"sma_60":21.87,"sma_120":22.82},{"date":"2026-10-13","open":20.21,"high":20.25,"low":20.11,"close":20.17,"volume":47084,"rsi_14":41.86,"sma_20":20.37,"sma_60":21.83,"sma_120":22.79},{"date":"2026-10-14","open":19.81,"high":20.29,"low":19.77,"close":20.23,"volume":44683,"rsi_14":53.23,"sma_20":20.32,"sma_60":21.78,"sma_120":22.75},{"date":"2026-10-15","open":20.83,"high":20.91,"low":20.64,"close":20.7,"volume":161290,"rsi_14":58.17,"sma_20":20.28,"sma_60":21.75,"sma_120":22.72},{"date":"2026-10-16","open":20.52,"high":20.77,"low":20.52,"close":20.74,"volume":28929,"rsi_14":69.94,"sma_20":20.25,"sma_60":21.71,"sma_120":22.69},{"date":"2026-10-19","open":20.67,"high":20.69,"low":20.41,"close":20.46,"volume":19805,"rsi_14":61.88,"sma_20":20.21,"sma_60":21.68,"sma_120":22.65},{"date":"2026-10-20","open":20.65,"high":20.67,"low":20.54,"close":20.6,"volume":17471,"rsi_14":68.54,"sma_20":20.18,"sma_60":21.64,"sma_120":22.62},{"date":"2026-10-21","open":20.68,"high":20.74,"low":20.42,"close":20.59,"volume":21521,"rsi_14":64.36,"sma_20":20.18,"sma_60":21.6,"sma_120":22.59},{"date":"2026-10-22","open":20.89,"high":21.33,"low":20.86,"close":21.22,"volume":78349,"rsi_14":80.34,"sma_20":20.24,"sma_60":21.57,"sma_120":22.57},{"date":"2026-10-23","open":21.14,"high":21.16,"low":21.06,"close":21.09,"volume":27524,"rsi_14":78.72,"sma_20":20.27,"sma_60":21.55,"sma_120":22.54}],"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":"Direxion Daily 7-10 Year Treasury Bull 3X Shares","phase":"above-fold","symbol_resolved":true}