{"status":"ok","report":{"price_analysis":{"current":22.82,"change_1d":-1.7,"change_7d":0.6,"change_30d":2.8,"high_30d":23.42,"low_30d":21.9338,"position_in_range":60.0,"support":22.08,"resistance":23.27},"summary":"Roundhill Video Games ETF(NERD)은(는) Communications를 추종하는 ETF입니다, 순자산 $14.9M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.9로 강세 구간입니다. MACD(0.24)가 시그널선(0.17)을 상회합니다(골든크로스). 현재가가 SMA20(23)과 SMA60(22) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 22~24 (현재 위치 81%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 66","rsi_14":65.91634673671456,"macd":0.24160962825103027,"macd_signal":0.17256948165857383,"sma_20":22.614735,"sma_60":22.43316,"bb_upper":23.51051594928392,"bb_lower":21.71895405071608,"atr_14":0.23517857142857096},"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":64,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":65.9,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.709,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.71,"summary":"배당수익률 0.71%","metrics":[{"name":"배당수익률","value":0.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:59.863090+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Communications","issuer":"Roundhill Investments","category":"Communications","expense_ratio":0.5,"aum":14877969.0,"aum_display":"$14.9M","dividend_yield":0.74,"tracking_error":null,"holdings":[{"ticker":"NTES","name":"NetEase Inc ADR","weight":11.47},{"ticker":"EA","name":"Electronic Arts Inc","weight":8.57},{"ticker":"7974.T","name":"Nintendo Co Ltd","weight":8.45},{"ticker":"TTWO","name":"Take-Two Interactive Software Inc","weight":7.98},{"ticker":"RBLX","name":"Roblox Corp Ordinary Shares - Class A","weight":6.21},{"ticker":"U","name":"Unity Software Inc Ordinary Shares","weight":4.56},{"ticker":"9766.T","name":"Konami Group Corp","weight":4.48},{"ticker":"7832.T","name":"BANDAI NAMCO Holdings Inc","weight":3.92},{"ticker":"3659.T","name":"NEXON Co Ltd","weight":3.2},{"ticker":"9697.T","name":"Capcom Co Ltd","weight":3.07}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":22.82,"change_pct":-1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-04","close":14.2671},{"date":"2019-06-05","close":14.3419},{"date":"2019-06-06","close":14.3258},{"date":"2019-06-07","close":14.571},{"date":"2019-06-10","close":14.7016},{"date":"2019-06-11","close":14.7821},{"date":"2019-06-12","close":14.6609},{"date":"2019-06-13","close":14.7149},{"date":"2019-06-14","close":14.4972},{"date":"2019-06-17","close":14.5293},{"date":"2019-06-18","close":14.7613},{"date":"2019-06-19","close":14.8446},{"date":"2019-06-20","close":15.0131},{"date":"2019-06-21","close":15.0178},{"date":"2019-06-24","close":14.9979},{"date":"2019-06-25","close":14.7016},{"date":"2019-06-26","close":14.6373},{"date":"2019-06-27","close":14.7868},{"date":"2019-06-28","close":14.8001},{"date":"2019-07-01","close":14.9743},{"date":"2019-07-02","close":15.0083},{"date":"2019-07-03","close":15.0367},{"date":"2019-07-05","close":14.9553},{"date":"2019-07-08","close":14.7016},{"date":"2019-07-09","close":14.6713},{"date":"2019-07-10","close":14.8313},{"date":"2019-07-11","close":14.8114},{"date":"2019-07-12","close":14.7868},{"date":"2019-07-15","close":14.7584},{"date":"2019-07-16","close":14.6212},{"date":"2019-07-17","close":14.5511},{"date":"2019-07-18","close":14.5218},{"date":"2019-07-19","close":14.4602},{"date":"2019-07-22","close":14.3391},{"date":"2019-07-23","close":14.3911},{"date":"2019-07-24","close":14.5388},{"date":"2019-07-25","close":14.3817},{"date":"2019-07-26","close":14.4564},{"date":"2019-07-29","close":14.4205},{"date":"2019-07-30","close":14.3798},{"date":"2019-07-31","close":14.3703},{"date":"2019-08-01","close":14.3201},{"date":"2019-08-02","close":14.2955},{"date":"2019-08-05","close":13.6698},{"date":"2019-08-06","close":13.7834},{"date":"2019-08-07","close":13.9689},{"date":"2019-08-08","close":14.2927},{"date":"2019-08-09","close":14.0399},{"date":"2019-08-12","close":13.9822},{"date":"2019-08-13","close":14.091},{"date":"2019-08-14","close":13.7266},{"date":"2019-08-15","close":13.8193},{"date":"2019-08-16","close":14.1147},{"date":"2019-08-19","close":14.181},{"date":"2019-08-20","close":14.128},{"date":"2019-08-21","close":14.3135},{"date":"2019-08-22","close":14.2548},{"date":"2019-08-23","close":13.914},{"date":"2019-08-26","close":14.0068},{"date":"2019-08-27","close":14.056},{"date":"2019-08-28","close":14.0996},{"date":"2019-08-29","close":14.2094},{"date":"2019-08-30","close":14.2567},{"date":"2019-09-03","close":14.2065},{"date":"2019-09-04","close":14.5009},{"date":"2019-09-05","close":14.6202},{"date":"2019-09-06","close":14.6354},{"date":"2019-09-09","close":14.6685},{"date":"2019-09-10","close":14.5331},{"date":"2019-09-11","close":14.606},{"date":"2019-09-12","close":14.6893},{"date":"2019-09-13","close":14.696},{"date":"2019-09-16","close":14.7016},{"date":"2019-09-17","close":14.7111},{"date":"2019-09-18","close":14.7244},{"date":"2019-09-19","close":14.8351},{"date":"2019-09-20","close":14.801},{"date":"2019-09-23","close":14.6164},{"date":"2019-09-24","close":14.4934},{"date":"2019-09-25","close":14.5303},{"date":"2019-09-26","close":14.5767},{"date":"2019-09-27","close":14.4157},{"date":"2019-09-30","close":14.4082},{"date":"2019-10-01","close":14.2662},{"date":"2019-10-02","close":13.9632},{"date":"2019-10-03","close":14.1904},{"date":"2019-10-04","close":14.304},{"date":"2019-10-07","close":14.2094},{"date":"2019-10-08","close":13.9187},{"date":"2019-10-09","close":14.003},{"date":"2019-10-10","close":13.9632},{"date":"2019-10-11","close":14.1715},{"date":"2019-10-14","close":14.0863},{"date":"2019-10-15","close":14.2879},{"date":"2019-10-16","close":14.2283},{"date":"2019-10-17","close":14.1942},{"date":"2019-10-18","close":14.0484},{"date":"2019-10-21","close":14.0768},{"date":"2019-10-22","close":13.8875},{"date":"2019-10-23","close":14.02},{"date":"2019-10-24","close":14.1119},{"date":"2019-10-25","close":14.1876},{"date":"2019-10-28","close":14.2946},{"date":"2019-10-29","close":14.304},{"date":"2019-10-30","close":14.304},{"date":"2019-10-31","close":14.3703},{"date":"2019-11-01","close":14.5975},{"date":"2019-11-04","close":14.8247},{"date":"2019-11-05","close":14.6732},{"date":"2019-11-06","close":14.5615},{"date":"2019-11-07","close":14.6022},{"date":"2019-11-08","close":14.4962},{"date":"2019-11-11","close":14.3968},{"date":"2019-11-12","close":14.4744},{"date":"2019-11-13","close":14.4271},{"date":"2019-11-14","close":14.3135},{"date":"2019-11-15","close":14.4224},{"date":"2019-11-18","close":14.5038},{"date":"2019-11-19","close":14.3987},{"date":"2019-11-20","close":14.4082},{"date":"2019-11-21","close":14.4413},{"date":"2019-11-22","close":14.4271},{"date":"2019-11-25","close":14.5218},{"date":"2019-11-26","close":14.5596},{"date":"2019-11-27","close":14.607},{"date":"2019-11-29","close":14.4006},{"date":"2019-12-02","close":14.323},{"date":"2019-12-03","close":14.2567},{"date":"2019-12-04","close":14.376},{"date":"2019-12-05","close":14.4366},{"date":"2019-12-06","close":14.5104},{"date":"2019-12-09","close":14.2993},{"date":"2019-12-10","close":14.3854},{"date":"2019-12-11","close":14.5549},{"date":"2019-12-12","close":14.872},{"date":"2019-12-13","close":14.6836},{"date":"2019-12-16","close":14.7774},{"date":"2019-12-17","close":14.872},{"date":"2019-12-18","close":14.9099},{"date":"2019-12-19","close":14.9194},{"date":"2019-12-20","close":15.0651},{"date":"2019-12-23","close":15.0898},{"date":"2019-12-24","close":15.0046},{"date":"2019-12-26","close":15.1267},{"date":"2019-12-27","close":15.1846},{"date":"2019-12-30","close":15.1903},{"date":"2019-12-31","close":15.253},{"date":"2020-01-02","close":15.6024},{"date":"2020-01-03","close":15.403},{"date":"2020-01-06","close":15.4173},{"date":"2020-01-07","close":15.4239},{"date":"2020-01-08","close":15.4999},{"date":"2020-01-09","close":15.5949},{"date":"2020-01-10","close":15.574},{"date":"2020-01-13","close":15.8019},{"date":"2020-01-14","close":15.6974},{"date":"2020-01-15","close":15.6974},{"date":"2020-01-16","close":15.7924},{"date":"2020-01-17","close":15.8399},{"date":"2020-01-21","close":15.5835},{"date":"2020-01-22","close":15.4885},{"date":"2020-01-23","close":15.441},{"date":"2020-01-24","close":15.2226},{"date":"2020-01-27","close":14.9548},{"date":"2020-01-28","close":15.1751},{"date":"2020-01-29","close":15.2606},{"date":"2020-01-30","close":15.1656},{"date":"2020-01-31","close":14.8712},{"date":"2020-02-03","close":15.1561},{"date":"2020-02-04","close":15.4505},{"date":"2020-02-05","close":15.422},{"date":"2020-02-06","close":15.6499},{"date":"2020-02-07","close":15.4818},{"date":"2020-02-10","close":15.593},{"date":"2020-02-11","close":15.687},{"date":"2020-02-12","close":15.9063},{"date":"2020-02-13","close":15.7449},{"date":"2020-02-14","close":15.8968},{"date":"2020-02-18","close":15.6689},{"date":"2020-02-19","close":15.6594},{"date":"2020-02-20","close":15.6309},{"date":"2020-02-21","close":15.5293},{"date":"2020-02-24","close":15.0061},{"date":"2020-02-25","close":14.8},{"date":"2020-02-26","close":14.8475},{"date":"2020-02-27","close":14.3527},{"date":"2020-02-28","close":14.1941},{"date":"2020-03-02","close":14.6034},{"date":"2020-03-03","close":14.6034},{"date":"2020-03-04","close":15.0697},{"date":"2020-03-05","close":14.8332},{"date":"2020-03-06","close":14.5389},{"date":"2020-03-09","close":13.7573},{"date":"2020-03-10","close":14.1922},{"date":"2020-03-11","close":13.5835},{"date":"2020-03-12","close":12.2502},{"date":"2020-03-13","close":12.991},{"date":"2020-03-16","close":11.9559},{"date":"2020-03-17","close":12.763},{"date":"2020-03-18","close":11.8514},{"date":"2020-03-19","close":11.9815},{"date":"2020-03-20","close":11.7659},{"date":"2020-03-23","close":11.8989},{"date":"2020-03-24","close":12.5855},{"date":"2020-03-25","close":12.8295},{"date":"2020-03-26","close":13.3376},{"date":"2020-03-27","close":12.8922},{"date":"2020-03-30","close":13.3072},{"date":"2020-03-31","close":13.4848},{"date":"2020-04-01","close":13.065},{"date":"2020-04-02","close":13.4943},{"date":"2020-04-03","close":13.3756},{"date":"2020-04-06","close":14.0735},{"date":"2020-04-07","close":13.9491},{"date":"2020-04-08","close":13.9425},{"date":"2020-04-09","close":14.0451},{"date":"2020-04-13","close":14.1001},{"date":"2020-04-14","close":14.5636},{"date":"2020-04-15","close":14.4391},{"date":"2020-04-16","close":14.7003},{"date":"2020-04-17","close":14.838},{"date":"2020-04-20","close":14.9567},{"date":"2020-04-21","close":14.6813},{"date":"2020-04-22","close":14.9396},{"date":"2020-04-23","close":14.9187},{"date":"2020-04-24","close":15.1466},{"date":"2020-04-27","close":15.6034},{"date":"2020-04-28","close":15.3935},{"date":"2020-04-29","close":15.6689},{"date":"2020-04-30","close":15.422},{"date":"2020-05-01","close":14.9567},{"date":"2020-05-04","close":15.3024},{"date":"2020-05-05","close":15.384},{"date":"2020-05-06","close":15.479},{"date":"2020-05-07","close":15.8683},{"date":"2020-05-08","close":15.8522},{"date":"2020-05-11","close":15.9063},{"date":"2020-05-12","close":16.0013},{"date":"2020-05-13","close":15.9757},{"date":"2020-05-14","close":15.8968},{"date":"2020-05-15","close":15.9063},{"date":"2020-05-18","close":16.4457},{"date":"2020-05-19","close":16.6461},{"date":"2020-05-20","close":16.9747},{"date":"2020-05-21","close":16.8351},{"date":"2020-05-22","close":16.6708},{"date":"2020-05-26","close":17.0554},{"date":"2020-05-27","close":16.837},{"date":"2020-05-28","close":16.7107},{"date":"2020-05-29","close":17.1333},{"date":"2020-06-01","close":17.4162},{"date":"2020-06-02","close":17.7866},{"date":"2020-06-03","close":18.08},{"date":"2020-06-04","close":17.9195},{"date":"2020-06-05","close":18.1854},{"date":"2020-06-08","close":18.3089},{"date":"2020-06-09","close":18.1759},{"date":"2020-06-10","close":18.4324},{"date":"2020-06-11","close":17.7486},{"date":"2020-06-12","close":17.929},{"date":"2020-06-15","close":18.2994},{"date":"2020-06-16","close":18.8027},{"date":"2020-06-17","close":19.2443},{"date":"2020-06-18","close":19.5339},{"date":"2020-06-19","close":19.5149},{"date":"2020-06-22","close":19.8853},{"date":"2020-06-23","close":20.2177},{"date":"2020-06-24","close":19.8312},{"date":"2020-06-25","close":19.9992},{"date":"2020-06-26","close":20.0277},{"date":"2020-06-29","close":20.0847},{"date":"2020-06-30","close":20.1227},{"date":"2020-07-01","close":20.5595},{"date":"2020-07-02","close":20.7115},{"date":"2020-07-06","close":21.3382},{"date":"2020-07-07","close":21.1863},{"date":"2020-07-08","close":21.6516},{"date":"2020-07-09","close":21.9175},{"date":"2020-07-10","close":21.946},{"date":"2020-07-13","close":21.4237},{"date":"2020-07-14","close":21.5946},{"date":"2020-07-15","close":21.5471},{"date":"2020-07-16","close":21.2243},{"date":"2020-07-17","close":21.4427},{"date":"2020-07-20","close":21.927},{"date":"2020-07-21","close":22.1644},{"date":"2020-07-22","close":21.8795},{"date":"2020-07-23","close":21.4617},{"date":"2020-07-24","close":21.2528},{"date":"2020-07-27","close":21.6886},{"date":"2020-07-28","close":21.5946},{"date":"2020-07-29","close":22.041},{"date":"2020-07-30","close":22.1312},{"date":"2020-07-31","close":22.2689},{"date":"2020-08-03","close":23.3419},{"date":"2020-08-04","close":23.7123},{"date":"2020-08-05","close":24.2631},{"date":"2020-08-06","close":24.2631},{"date":"2020-08-07","close":23.6933},{"date":"2020-08-10","close":23.1045},{"date":"2020-08-11","close":22.5538},{"date":"2020-08-12","close":23.1425},{"date":"2020-08-13","close":23.1568},{"date":"2020-08-14","close":23.0381},{"date":"2020-08-17","close":23.5034},{"date":"2020-08-18","close":23.8927},{"date":"2020-08-19","close":23.756},{"date":"2020-08-20","close":23.7028},{"date":"2020-08-21","close":23.8642},{"date":"2020-08-24","close":24.2726},{"date":"2020-08-25","close":24.4245},{"date":"2020-08-26","close":24.8044},{"date":"2020-08-27","close":24.4245},{"date":"2020-08-28","close":24.4815},{"date":"2020-08-31","close":24.415},{"date":"2020-09-01","close":24.9563},{"date":"2020-09-02","close":24.8329},{"date":"2020-09-03","close":23.6078},{"date":"2020-09-04","close":23.5794},{"date":"2020-09-08","close":22.8092},{"date":"2020-09-09","close":23.4369},{"date":"2020-09-10","close":23.0609},{"date":"2020-09-11","close":23.1615},{"date":"2020-09-14","close":23.7693},{"date":"2020-09-15","close":24.1301},{"date":"2020-09-16","close":23.9991},{"date":"2020-09-17","close":23.9573},{"date":"2020-09-18","close":23.8452},{"date":"2020-09-21","close":23.5794},{"date":"2020-09-22","close":23.5575},{"date":"2020-09-23","close":23.0855},{"date":"2020-09-24","close":22.9982},{"date":"2020-09-25","close":23.0571},{"date":"2020-09-28","close":23.285},{"date":"2020-09-29","close":23.19},{"date":"2020-09-30","close":23.5129},{"date":"2020-10-01","close":24.0257},{"date":"2020-10-02","close":23.6933},{"date":"2020-10-05","close":23.9117},{"date":"2020-10-06","close":23.6078},{"date":"2020-10-07","close":23.9459},{"date":"2020-10-08","close":23.8481},{"date":"2020-10-09","close":24.4245},{"date":"2020-10-12","close":24.6145},{"date":"2020-10-13","close":24.491},{"date":"2020-10-14","close":24.2726},{"date":"2020-10-15","close":24.1776},{"date":"2020-10-16","close":24.2821},{"date":"2020-10-19","close":24.2726},{"date":"2020-10-20","close":24.7474},{"date":"2020-10-21","close":24.7284},{"date":"2020-10-22","close":24.5575},{"date":"2020-10-23","close":24.6524},{"date":"2020-10-26","close":24.2735},{"date":"2020-10-27","close":24.8044},{"date":"2020-10-28","close":24.1681},{"date":"2020-10-29","close":24.4055},{"date":"2020-10-30","close":23.9307},{"date":"2020-11-02","close":23.8832},{"date":"2020-11-03","close":24.2251},{"date":"2020-11-04","close":25.4216},{"date":"2020-11-05","close":25.8395},{"date":"2020-11-06","close":25.697},{"date":"2020-11-09","close":24.8898},{"date":"2020-11-10","close":24.113},{"date":"2020-11-11","close":24.4863},{"date":"2020-11-12","close":24.6477},{"date":"2020-11-13","close":25.2127},{"date":"2020-11-16","close":25.3362},{"date":"2020-11-17","close":25.4216},{"date":"2020-11-18","close":25.1842},{"date":"2020-11-19","close":26.0579},{"date":"2020-11-20","close":26.5517},{"date":"2020-11-23","close":26.9411},{"date":"2020-11-24","close":27.2449},{"date":"2020-11-25","close":26.6951},{"date":"2020-11-27","close":27.0996},{"date":"2020-11-30","close":26.9411},{"date":"2020-12-01","close":27.036},{"date":"2020-12-02","close":26.7606},{"date":"2020-12-03","close":27.0047},{"date":"2020-12-04","close":27.3779},{"date":"2020-12-07","close":27.7482},{"date":"2020-12-08","close":28.0806},{"date":"2020-12-09","close":27.7957},{"date":"2020-12-10","close":28.1148},{"date":"2020-12-11","close":27.978},{"date":"2020-12-14","close":28.1566},{"date":"2020-12-15","close":28.1376},{"date":"2020-12-16","close":28.5174},{"date":"2020-12-17","close":29.1632},{"date":"2020-12-18","close":29.2961},{"date":"2020-12-21","close":29.1157},{"date":"2020-12-22","close":28.8308},{"date":"2020-12-23","close":28.7264},{"date":"2020-12-24","close":28.4785},{"date":"2020-12-28","close":28.3664},{"date":"2020-12-29","close":28.5738},{"date":"2020-12-30","close":29.0825},{"date":"2020-12-31","close":28.9289},{"date":"2021-01-04","close":29.0537},{"date":"2021-01-05","close":29.8983},{"date":"2021-01-06","close":29.5144},{"date":"2021-01-07","close":29.9079},{"date":"2021-01-08","close":30.2247},{"date":"2021-01-11","close":30.0135},{"date":"2021-01-12","close":30.407},{"date":"2021-01-13","close":30.9925},{"date":"2021-01-14","close":31.338},{"date":"2021-01-15","close":30.7717},{"date":"2021-01-19","close":31.4916},{"date":"2021-01-20","close":31.9907},{"date":"2021-01-21","close":32.1443},{"date":"2021-01-22","close":32.4514},{"date":"2021-01-25","close":32.8642},{"date":"2021-01-26","close":32.7202},{"date":"2021-01-27","close":31.9907},{"date":"2021-01-28","close":31.9139},{"date":"2021-01-29","close":31.6135},{"date":"2021-02-01","close":32.2979},{"date":"2021-02-02","close":32.8066},{"date":"2021-02-03","close":33.2673},{"date":"2021-02-04","close":33.9775},{"date":"2021-02-05","close":34.8894},{"date":"2021-02-08","close":35.2829},{"date":"2021-02-09","close":35.6476},{"date":"2021-02-10","close":35.878},{"date":"2021-02-11","close":36.7418},{"date":"2021-02-12","close":37.2217},{"date":"2021-02-16","close":37.2601},{"date":"2021-02-17","close":36.4347},{"date":"2021-02-18","close":35.5804},{"date":"2021-02-19","close":35.8876},{"date":"2021-02-22","close":34.4478},{"date":"2021-02-23","close":33.9391},{"date":"2021-02-24","close":33.9391},{"date":"2021-02-25","close":33.0369},{"date":"2021-02-26","close":32.4034},{"date":"2021-03-01","close":33.8144},{"date":"2021-03-02","close":33.3537},{"date":"2021-03-03","close":32.557},{"date":"2021-03-04","close":31.3092},{"date":"2021-03-05","close":30.8581},{"date":"2021-03-08","close":29.4376},{"date":"2021-03-09","close":30.8677},{"date":"2021-03-10","close":30.3494},{"date":"2021-03-11","close":31.555},{"date":"2021-03-12","close":31.338},{"date":"2021-03-15","close":31.6126},{"date":"2021-03-16","close":31.8467},{"date":"2021-03-17","close":31.4772},{"date":"2021-03-18","close":30.6374},{"date":"2021-03-19","close":31.0885},{"date":"2021-03-22","close":31.2421},{"date":"2021-03-23","close":30.7142},{"date":"2021-03-24","close":29.524},{"date":"2021-03-25","close":29.7927},{"date":"2021-03-26","close":30.1383},{"date":"2021-03-29","close":30.0519},{"date":"2021-03-30","close":30.2726},{"date":"2021-03-31","close":30.6086},{"date":"2021-04-01","close":31.2805},{"date":"2021-04-05","close":31.4244},{"date":"2021-04-06","close":31.6797},{"date":"2021-04-07","close":31.1653},{"date":"2021-04-08","close":31.6164},{"date":"2021-04-09","close":31.4052},{"date":"2021-04-12","close":31.0213},{"date":"2021-04-13","close":31.3275},{"date":"2021-04-14","close":31.3198},{"date":"2021-04-15","close":31.4628},{"date":"2021-04-16","close":31.4244},{"date":"2021-04-19","close":31.1941},{"date":"2021-04-20","close":30.6662},{"date":"2021-04-21","close":31.1173},{"date":"2021-04-22","close":31.2709},{"date":"2021-04-23","close":31.8947},{"date":"2021-04-26","close":32.2979},{"date":"2021-04-27","close":31.9715},{"date":"2021-04-28","close":31.9043},{"date":"2021-04-29","close":31.6356},{"date":"2021-04-30","close":31.1461},{"date":"2021-05-03","close":30.8581},{"date":"2021-05-04","close":30.1575},{"date":"2021-05-05","close":30.3782},{"date":"2021-05-06","close":30.1767},{"date":"2021-05-07","close":30.5894},{"date":"2021-05-10","close":29.5537},{"date":"2021-05-11","close":29.3992},{"date":"2021-05-12","close":28.4682},{"date":"2021-05-13","close":27.9787},{"date":"2021-05-14","close":28.7849},{"date":"2021-05-17","close":28.5354},{"date":"2021-05-18","close":29.1209},{"date":"2021-05-19","close":29.1689},{"date":"2021-05-20","close":29.7543},{"date":"2021-05-21","close":29.4472},{"date":"2021-05-24","close":29.6478},{"date":"2021-05-25","close":29.9367},{"date":"2021-05-26","close":30.2534},{"date":"2021-05-27","close":30.4454},{"date":"2021-05-28","close":30.551},{"date":"2021-06-01","close":30.8581},{"date":"2021-06-02","close":30.9061},{"date":"2021-06-03","close":30.4166},{"date":"2021-06-04","close":30.4454},{"date":"2021-06-07","close":30.5222},{"date":"2021-06-08","close":30.9445},{"date":"2021-06-09","close":30.9541},{"date":"2021-06-10","close":31.0117},{"date":"2021-06-11","close":30.9061},{"date":"2021-06-14","close":31.2133},{"date":"2021-06-15","close":30.5769},{"date":"2021-06-16","close":30.2055},{"date":"2021-06-17","close":30.3494},{"date":"2021-06-18","close":30.1095},{"date":"2021-06-21","close":29.9367},{"date":"2021-06-22","close":29.6776},{"date":"2021-06-23","close":29.8887},{"date":"2021-06-24","close":30.1095},{"date":"2021-06-25","close":30.0231},{"date":"2021-06-28","close":30.4253},{"date":"2021-06-29","close":30.5932},{"date":"2021-06-30","close":30.2726},{"date":"2021-07-01","close":30.1191},{"date":"2021-07-02","close":30.0999},{"date":"2021-07-06","close":29.6296},{"date":"2021-07-07","close":29.1305},{"date":"2021-07-08","close":28.6985},{"date":"2021-07-09","close":28.8905},{"date":"2021-07-12","close":28.7369},{"date":"2021-07-13","close":28.7849},{"date":"2021-07-14","close":28.5546},{"date":"2021-07-15","close":28.3626},{"date":"2021-07-16","close":28.0651},{"date":"2021-07-19","close":27.7483},{"date":"2021-07-20","close":27.7963},{"date":"2021-07-21","close":28.0459},{"date":"2021-07-22","close":28.0171},{"date":"2021-07-23","close":27.7579},{"date":"2021-07-26","close":27.3068},{"date":"2021-07-27","close":26.6925},{"date":"2021-07-28","close":27.4316},{"date":"2021-07-29","close":27.4988},{"date":"2021-07-30","close":27.2492},{"date":"2021-08-02","close":27.3644},{"date":"2021-08-03","close":26.4238},{"date":"2021-08-04","close":26.4334},{"date":"2021-08-05","close":26.4334},{"date":"2021-08-06","close":26.2222},{"date":"2021-08-09","close":26.7405},{"date":"2021-08-10","close":26.3144},{"date":"2021-08-11","close":26.4526},{"date":"2021-08-12","close":26.4622},{"date":"2021-08-13","close":26.1838},{"date":"2021-08-16","close":25.6271},{"date":"2021-08-17","close":25.5503},{"date":"2021-08-18","close":25.7039},{"date":"2021-08-19","close":25.4448},{"date":"2021-08-20","close":25.5695},{"date":"2021-08-23","close":26.1166},{"date":"2021-08-24","close":26.7309},{"date":"2021-08-25","close":26.5102},{"date":"2021-08-26","close":26.251},{"date":"2021-08-27","close":26.4814},{"date":"2021-08-30","close":26.5294},{"date":"2021-08-31","close":27.0956},{"date":"2021-09-01","close":27.4604},{"date":"2021-09-02","close":27.5756},{"date":"2021-09-03","close":27.7387},{"date":"2021-09-07","close":27.8059},{"date":"2021-09-08","close":27.2588},{"date":"2021-09-09","close":26.8749},{"date":"2021-09-10","close":26.6061},{"date":"2021-09-13","close":26.4334},{"date":"2021-09-14","close":26.2318},{"date":"2021-09-15","close":26.1598},{"date":"2021-09-16","close":26.0015},{"date":"2021-09-17","close":25.8383},{"date":"2021-09-20","close":24.9169},{"date":"2021-09-21","close":24.9073},{"date":"2021-09-22","close":25.1856},{"date":"2021-09-23","close":25.5983},{"date":"2021-09-24","close":25.416},{"date":"2021-09-27","close":25.32},{"date":"2021-09-28","close":24.5617},{"date":"2021-09-29","close":24.2738},{"date":"2021-09-30","close":24.6577},{"date":"2021-10-01","close":24.4562},{"date":"2021-10-04","close":23.8995},{"date":"2021-10-05","close":24.149},{"date":"2021-10-06","close":23.8803},{"date":"2021-10-07","close":24.8209},{"date":"2021-10-08","close":24.9361},{"date":"2021-10-11","close":24.8689},{"date":"2021-10-12","close":24.9265},{"date":"2021-10-13","close":25.3968},{"date":"2021-10-14","close":25.3632},{"date":"2021-10-15","close":25.2614},{"date":"2021-10-18","close":25.4928},{"date":"2021-10-19","close":26.0696},{"date":"2021-10-20","close":26.0005},{"date":"2021-10-21","close":26.0974},{"date":"2021-10-22","close":26.0303},{"date":"2021-10-25","close":26.0782},{"date":"2021-10-26","close":25.8383},{"date":"2021-10-27","close":25.6943},{"date":"2021-10-28","close":25.8575},{"date":"2021-10-29","close":25.5407},{"date":"2021-11-01","close":26.3614},{"date":"2021-11-02","close":26.0792},{"date":"2021-11-03","close":26.251},{"date":"2021-11-04","close":26.059},{"date":"2021-11-05","close":26.0917},{"date":"2021-11-08","close":26.3537},{"date":"2021-11-09","close":26.7501},{"date":"2021-11-10","close":26.6253},{"date":"2021-11-11","close":27.5276},{"date":"2021-11-12","close":27.9403},{"date":"2021-11-15","close":27.7253},{"date":"2021-11-16","close":27.8347},{"date":"2021-11-17","close":27.3548},{"date":"2021-11-18","close":27.0956},{"date":"2021-11-19","close":26.8557},{"date":"2021-11-22","close":26.1867},{"date":"2021-11-23","close":25.8575},{"date":"2021-11-24","close":26.0216},{"date":"2021-11-26","close":25.4889},{"date":"2021-11-29","close":25.4678},{"date":"2021-11-30","close":25.2624},{"date":"2021-12-01","close":24.5425},{"date":"2021-12-02","close":24.3256},{"date":"2021-12-03","close":23.8275},{"date":"2021-12-06","close":23.9378},{"date":"2021-12-07","close":24.6865},{"date":"2021-12-08","close":24.984},{"date":"2021-12-09","close":24.5176},{"date":"2021-12-10","close":24.3611},{"date":"2021-12-13","close":23.8793},{"date":"2021-12-14","close":23.6393},{"date":"2021-12-15","close":23.8774},{"date":"2021-12-16","close":23.6365},{"date":"2021-12-17","close":23.7411},{"date":"2021-12-20","close":23.3476},{"date":"2021-12-21","close":24.1471},{"date":"2021-12-22","close":24.1682},{"date":"2021-12-23","close":24.2805},{"date":"2021-12-27","close":24.076},{"date":"2021-12-28","close":23.8581},{"date":"2021-12-29","close":23.525},{"date":"2021-12-30","close":24.0482},{"date":"2021-12-31","close":23.8466},{"date":"2022-01-03","close":24.0501},{"date":"2022-01-04","close":23.3762},{"date":"2022-01-05","close":22.7071},{"date":"2022-01-06","close":22.4997},{"date":"2022-01-07","close":22.5535},{"date":"2022-01-10","close":22.3154},{"date":"2022-01-11","close":22.8098},{"date":"2022-01-12","close":23.0479},{"date":"2022-01-13","close":22.2741},{"date":"2022-01-14","close":22.2664},{"date":"2022-01-18","close":22.3692},{"date":"2022-01-19","close":22.5621},{"date":"2022-01-20","close":22.7128},{"date":"2022-01-21","close":22.1282},{"date":"2022-01-24","close":21.7154},{"date":"2022-01-25","close":22.013},{"date":"2022-01-26","close":21.605},{"date":"2022-01-27","close":21.3957},{"date":"2022-01-28","close":21.2738},{"date":"2022-01-31","close":22.3634},{"date":"2022-02-01","close":22.6533},{"date":"2022-02-02","close":22.469},{"date":"2022-02-03","close":21.8728},{"date":"2022-02-04","close":22.4469},{"date":"2022-02-07","close":22.5036},{"date":"2022-02-08","close":22.7685},{"date":"2022-02-09","close":23.3954},{"date":"2022-02-10","close":23.0402},{"date":"2022-02-11","close":22.5506},{"date":"2022-02-14","close":22.301},{"date":"2022-02-15","close":23.213},{"date":"2022-02-16","close":23.1477},{"date":"2022-02-17","close":22.4095},{"date":"2022-02-18","close":21.9688},{"date":"2022-02-22","close":21.6261},{"date":"2022-02-23","close":21.4226},{"date":"2022-02-24","close":21.629},{"date":"2022-02-25","close":21.8834},{"date":"2022-02-28","close":21.8047},{"date":"2022-03-01","close":21.4053},{"date":"2022-03-02","close":21.5618},{"date":"2022-03-03","close":20.8994},{"date":"2022-03-04","close":20.1947},{"date":"2022-03-07","close":19.5842},{"date":"2022-03-08","close":19.6274},{"date":"2022-03-09","close":20.3407},{"date":"2022-03-10","close":19.9298},{"date":"2022-03-11","close":19.4786},{"date":"2022-03-14","close":18.9016},{"date":"2022-03-15","close":19.0763},{"date":"2022-03-16","close":21.0818},{"date":"2022-03-17","close":20.9013},{"date":"2022-03-18","close":21.6376},{"date":"2022-03-21","close":20.9186},{"date":"2022-03-22","close":21.7749},{"date":"2022-03-23","close":21.7922},{"date":"2022-03-24","close":21.652},{"date":"2022-03-25","close":21.1499},{"date":"2022-03-28","close":21.3736},{"date":"2022-03-29","close":21.9112},{"date":"2022-03-30","close":21.4082},{"date":"2022-03-31","close":20.7506},{"date":"2022-04-01","close":21.0914},{"date":"2022-04-04","close":22.1675},{"date":"2022-04-05","close":21.4725},{"date":"2022-04-06","close":21.0991},{"date":"2022-04-07","close":20.6306},{"date":"2022-04-08","close":20.2831},{"date":"2022-04-11","close":20.3234},{"date":"2022-04-12","close":19.8779},{"date":"2022-04-13","close":20.189},{"date":"2022-04-14","close":19.6907},{"date":"2022-04-18","close":19.2482},{"date":"2022-04-19","close":19.4325},{"date":"2022-04-20","close":18.8258},{"date":"2022-04-21","close":18.1643},{"date":"2022-04-22","close":18.029},{"date":"2022-04-25","close":18.1538},{"date":"2022-04-26","close":17.5173},{"date":"2022-04-27","close":17.4913},{"date":"2022-04-28","close":17.7794},{"date":"2022-04-29","close":17.9435},{"date":"2022-05-02","close":18.2498},{"date":"2022-05-03","close":18.2709},{"date":"2022-05-04","close":18.7941},{"date":"2022-05-05","close":17.7313},{"date":"2022-05-06","close":17.3205},{"date":"2022-05-09","close":16.3758},{"date":"2022-05-10","close":16.3873},{"date":"2022-05-11","close":15.9438},{"date":"2022-05-12","close":16.1013},{"date":"2022-05-13","close":17.1141},{"date":"2022-05-16","close":16.9912},{"date":"2022-05-17","close":17.7582},{"date":"2022-05-18","close":17.3742},{"date":"2022-05-19","close":17.691},{"date":"2022-05-20","close":17.595},{"date":"2022-05-23","close":17.6267},{"date":"2022-05-24","close":16.9249},{"date":"2022-05-25","close":17.2609},{"date":"2022-05-26","close":17.7477},{"date":"2022-05-27","close":17.957},{"date":"2022-05-31","close":18.1499},{"date":"2022-06-01","close":17.8878},{"date":"2022-06-02","close":18.3928},{"date":"2022-06-03","close":17.8398},{"date":"2022-06-06","close":18.0683},{"date":"2022-06-07","close":18.4331},{"date":"2022-06-08","close":18.7739},{"date":"2022-06-09","close":18.0011},{"date":"2022-06-10","close":17.669},{"date":"2022-06-13","close":16.6081},{"date":"2022-06-14","close":16.7137},{"date":"2022-06-15","close":17.0526},{"date":"2022-06-16","close":16.1934},{"date":"2022-06-17","close":16.4709},{"date":"2022-06-21","close":16.8251},{"date":"2022-06-22","close":16.588},{"date":"2022-06-23","close":16.8414},{"date":"2022-06-24","close":17.3464},{"date":"2022-06-27","close":17.0497},{"date":"2022-06-28","close":16.5707},{"date":"2022-06-29","close":16.2472},{"date":"2022-06-30","close":15.8401},{"date":"2022-07-01","close":16.0062},{"date":"2022-07-05","close":16.2913},{"date":"2022-07-06","close":16.1493},{"date":"2022-07-07","close":16.5505},{"date":"2022-07-08","close":16.4872},{"date":"2022-07-11","close":15.8651},{"date":"2022-07-12","close":15.7787},{"date":"2022-07-13","close":15.7221},{"date":"2022-07-14","close":15.3966},{"date":"2022-07-15","close":15.458},{"date":"2022-07-18","close":15.7057},{"date":"2022-07-19","close":16.1281},{"date":"2022-07-20","close":16.4872},{"date":"2022-07-21","close":16.8702},{"date":"2022-07-22","close":16.4123},{"date":"2022-07-25","close":16.3393},{"date":"2022-07-26","close":15.9304},{"date":"2022-07-27","close":16.2635},{"date":"2022-07-28","close":16.2875},{"date":"2022-07-29","close":16.2856},{"date":"2022-08-01","close":16.2261},{"date":"2022-08-02","close":16.2721},{"date":"2022-08-03","close":16.827},{"date":"2022-08-04","close":16.9259},{"date":"2022-08-05","close":16.9835},{"date":"2022-08-08","close":16.8712},{"date":"2022-08-09","close":16.419},{"date":"2022-08-10","close":16.7752},{"date":"2022-08-11","close":16.9077},{"date":"2022-08-12","close":17.1784},{"date":"2022-08-15","close":17.2974},{"date":"2022-08-16","close":17.14},{"date":"2022-08-17","close":16.8865},{"date":"2022-08-18","close":16.6465},{"date":"2022-08-19","close":16.1531},{"date":"2022-08-22","close":15.7729},{"date":"2022-08-23","close":15.699},{"date":"2022-08-24","close":15.7787},{"date":"2022-08-25","close":16.3662},{"date":"2022-08-26","close":15.8353},{"date":"2022-08-29","close":15.6097},{"date":"2022-08-30","close":15.5473},{"date":"2022-08-31","close":15.8209},{"date":"2022-09-01","close":15.4936},{"date":"2022-09-02","close":15.1902},{"date":"2022-09-06","close":14.9166},{"date":"2022-09-07","close":15.0088},{"date":"2022-09-08","close":14.9848},{"date":"2022-09-09","close":15.3745},{"date":"2022-09-12","close":15.5233},{"date":"2022-09-13","close":14.8628},{"date":"2022-09-14","close":14.8724},{"date":"2022-09-15","close":14.69},{"date":"2022-09-16","close":14.4548},{"date":"2022-09-19","close":14.3041},{"date":"2022-09-20","close":14.1217},{"date":"2022-09-21","close":13.9067},{"date":"2022-09-22","close":13.6609},{"date":"2022-09-23","close":13.25},{"date":"2022-09-26","close":13.0734},{"date":"2022-09-27","close":12.8871},{"date":"2022-09-28","close":13.4113},{"date":"2022-09-29","close":13.1041},{"date":"2022-09-30","close":13.0235},{"date":"2022-10-03","close":13.3028},{"date":"2022-10-04","close":13.8241},{"date":"2022-10-05","close":13.5236},{"date":"2022-10-06","close":13.5812},{"date":"2022-10-07","close":13.2155},{"date":"2022-10-10","close":13.1214},{"date":"2022-10-11","close":12.9217},{"date":"2022-10-12","close":12.891},{"date":"2022-10-13","close":12.9303},{"date":"2022-10-14","close":12.8238},{"date":"2022-10-17","close":13.2241},{"date":"2022-10-18","close":13.3672},{"date":"2022-10-19","close":13.1233},{"date":"2022-10-20","close":13.1713},{"date":"2022-10-21","close":13.3345},{"date":"2022-10-24","close":13.1694},{"date":"2022-10-25","close":13.4843},{"date":"2022-10-26","close":13.4862},{"date":"2022-10-27","close":13.4305},{"date":"2022-10-28","close":13.4795},{"date":"2022-10-31","close":13.3316},{"date":"2022-11-01","close":13.4286},{"date":"2022-11-02","close":13.4113},{"date":"2022-11-03","close":13.2193},{"date":"2022-11-04","close":13.4584},{"date":"2022-11-07","close":13.5553},{"date":"2022-11-08","close":13.4622},{"date":"2022-11-09","close":12.8833},{"date":"2022-11-10","close":13.7291},{"date":"2022-11-11","close":14.1524},{"date":"2022-11-14","close":13.8424},{"date":"2022-11-15","close":14.0372},{"date":"2022-11-16","close":13.9144},{"date":"2022-11-17","close":13.8539},{"date":"2022-11-18","close":13.8241},{"date":"2022-11-21","close":13.5265},{"date":"2022-11-22","close":13.6129},{"date":"2022-11-23","close":13.9297},{"date":"2022-11-25","close":13.7934},{"date":"2022-11-28","close":13.7089},{"date":"2022-11-29","close":13.5899},{"date":"2022-11-30","close":14.0219},{"date":"2022-12-01","close":14.0747},{"date":"2022-12-02","close":14.1505},{"date":"2022-12-05","close":13.7608},{"date":"2022-12-06","close":13.5524},{"date":"2022-12-07","close":13.5774},{"date":"2022-12-08","close":13.5995},{"date":"2022-12-09","close":13.6628},{"date":"2022-12-12","close":13.7531},{"date":"2022-12-13","close":13.8362},{"date":"2022-12-14","close":13.9087},{"date":"2022-12-15","close":13.2708},{"date":"2022-12-16","close":13.321},{"date":"2022-12-19","close":13.1644},{"date":"2022-12-20","close":13.236},{"date":"2022-12-21","close":13.3993},{"date":"2022-12-22","close":13.2804},{"date":"2022-12-23","close":13.3094},{"date":"2022-12-27","close":13.1741},{"date":"2022-12-28","close":13.1219},{"date":"2022-12-29","close":13.6168},{"date":"2022-12-30","close":13.5221},{"date":"2023-01-03","close":13.4496},{"date":"2023-01-04","close":13.6187},{"date":"2023-01-05","close":13.4157},{"date":"2023-01-06","close":13.5801},{"date":"2023-01-09","close":13.6381},{"date":"2023-01-10","close":13.6187},{"date":"2023-01-11","close":13.7637},{"date":"2023-01-12","close":13.7115},{"date":"2023-01-13","close":13.7057},{"date":"2023-01-17","close":13.8952},{"date":"2023-01-18","close":13.899},{"date":"2023-01-19","close":13.8227},{"date":"2023-01-20","close":14.0546},{"date":"2023-01-23","close":14.247},{"date":"2023-01-24","close":14.2373},{"date":"2023-01-25","close":14.3137},{"date":"2023-01-26","close":14.479},{"date":"2023-01-27","close":14.5911},{"date":"2023-01-30","close":14.2499},{"date":"2023-01-31","close":14.4838},{"date":"2023-02-01","close":14.5215},{"date":"2023-02-02","close":14.7496},{"date":"2023-02-03","close":14.392},{"date":"2023-02-06","close":14.1223},{"date":"2023-02-07","close":14.3359},{"date":"2023-02-08","close":13.9947},{"date":"2023-02-09","close":14.1745},{"date":"2023-02-10","close":13.9561},{"date":"2023-02-13","close":13.9377},{"date":"2023-02-14","close":14.1165},{"date":"2023-02-15","close":14.3282},{"date":"2023-02-16","close":14.4471},{"date":"2023-02-17","close":14.3175},{"date":"2023-02-21","close":14.0807},{"date":"2023-02-22","close":14.0334},{"date":"2023-02-23","close":14.0169},{"date":"2023-02-24","close":13.6091},{"date":"2023-02-27","close":13.641},{"date":"2023-02-28","close":13.6603},{"date":"2023-03-01","close":13.6767},{"date":"2023-03-02","close":13.8314},{"date":"2023-03-03","close":14.1068},{"date":"2023-03-06","close":14.0314},{"date":"2023-03-07","close":13.8236},{"date":"2023-03-08","close":13.8507},{"date":"2023-03-09","close":13.697},{"date":"2023-03-10","close":13.5443},{"date":"2023-03-13","close":13.725},{"date":"2023-03-14","close":13.8497},{"date":"2023-03-15","close":13.6574},{"date":"2023-03-16","close":13.9686},{"date":"2023-03-17","close":14.044},{"date":"2023-03-20","close":13.9763},{"date":"2023-03-21","close":14.1397},{"date":"2023-03-22","close":14.0189},{"date":"2023-03-23","close":14.218},{"date":"2023-03-24","close":14.188},{"date":"2023-03-27","close":14.16},{"date":"2023-03-28","close":14.0778},{"date":"2023-03-29","close":14.3204},{"date":"2023-03-30","close":14.3436},{"date":"2023-03-31","close":14.5563},{"date":"2023-04-03","close":14.6056},{"date":"2023-04-04","close":14.9139},{"date":"2023-04-05","close":14.65},{"date":"2023-04-06","close":14.6626},{"date":"2023-04-10","close":14.7593},{"date":"2023-04-11","close":14.6771},{"date":"2023-04-12","close":14.6645},{"date":"2023-04-13","close":14.9419},{"date":"2023-04-14","close":14.912},{"date":"2023-04-17","close":14.8173},{"date":"2023-04-18","close":14.998},{"date":"2023-04-19","close":14.8994},{"date":"2023-04-20","close":14.8559},{"date":"2023-04-21","close":14.8221},{"date":"2023-04-24","close":14.7883},{"date":"2023-04-25","close":14.7022},{"date":"2023-04-26","close":14.6094},{"date":"2023-04-27","close":14.8375},{"date":"2023-04-28","close":14.9236},{"date":"2023-05-01","close":14.8134},{"date":"2023-05-02","close":14.6433},{"date":"2023-05-03","close":14.7051},{"date":"2023-05-04","close":14.7129},{"date":"2023-05-05","close":14.9139},{"date":"2023-05-08","close":14.9912},{"date":"2023-05-09","close":14.9632},{"date":"2023-05-10","close":14.9748},{"date":"2023-05-11","close":15.1091},{"date":"2023-05-12","close":14.9661},{"date":"2023-05-15","close":15.0686},{"date":"2023-05-16","close":14.9091},{"date":"2023-05-17","close":15.0898},{"date":"2023-05-18","close":15.2396},{"date":"2023-05-19","close":15.1294},{"date":"2023-05-22","close":15.1826},{"date":"2023-05-23","close":14.9951},{"date":"2023-05-24","close":14.7235},{"date":"2023-05-25","close":14.5785},{"date":"2023-05-26","close":14.7148},{"date":"2023-05-30","close":14.6375},{"date":"2023-05-31","close":14.7341},{"date":"2023-06-01","close":14.9419},{"date":"2023-06-02","close":14.9912},{"date":"2023-06-05","close":15.0686},{"date":"2023-06-06","close":15.1362},{"date":"2023-06-07","close":14.7206},{"date":"2023-06-08","close":14.853},{"date":"2023-06-09","close":14.9139},{"date":"2023-06-12","close":15.0492},{"date":"2023-06-13","close":15.2474},{"date":"2023-06-14","close":15.2657},{"date":"2023-06-15","close":15.3199},{"date":"2023-06-16","close":15.3962},{"date":"2023-06-20","close":15.1652},{"date":"2023-06-21","close":14.9719},{"date":"2023-06-22","close":15.0444},{"date":"2023-06-23","close":14.7583},{"date":"2023-06-26","close":14.8559},{"date":"2023-06-27","close":15.2764},{"date":"2023-06-28","close":15.2483},{"date":"2023-06-29","close":15.0483},{"date":"2023-06-30","close":15.1072},{"date":"2023-07-03","close":15.1362},{"date":"2023-07-05","close":14.8366},{"date":"2023-07-06","close":14.592},{"date":"2023-07-07","close":14.7216},{"date":"2023-07-10","close":14.7776},{"date":"2023-07-11","close":15.1952},{"date":"2023-07-12","close":15.375},{"date":"2023-07-13","close":15.6794},{"date":"2023-07-14","close":15.4861},{"date":"2023-07-17","close":15.6833},{"date":"2023-07-18","close":15.7558},{"date":"2023-07-19","close":15.7393},{"date":"2023-07-20","close":15.3837},{"date":"2023-07-21","close":15.3721},{"date":"2023-07-24","close":15.3585},{"date":"2023-07-25","close":15.2619},{"date":"2023-07-26","close":15.2425},{"date":"2023-07-27","close":15.3392},{"date":"2023-07-28","close":15.4735},{"date":"2023-07-31","close":15.517},{"date":"2023-08-01","close":15.3788},{"date":"2023-08-02","close":14.881},{"date":"2023-08-03","close":14.9042},{"date":"2023-08-04","close":14.7303},{"date":"2023-08-07","close":14.7815},{"date":"2023-08-08","close":14.5476},{"date":"2023-08-09","close":14.2992},{"date":"2023-08-10","close":14.3852},{"date":"2023-08-11","close":14.3659},{"date":"2023-08-14","close":14.4113},{"date":"2023-08-15","close":14.2238},{"date":"2023-08-16","close":14.0682},{"date":"2023-08-17","close":13.9106},{"date":"2023-08-18","close":13.8865},{"date":"2023-08-21","close":13.9319},{"date":"2023-08-22","close":13.9329},{"date":"2023-08-23","close":14.0469},{"date":"2023-08-24","close":13.7956},{"date":"2023-08-25","close":13.8613},{"date":"2023-08-28","close":13.9657},{"date":"2023-08-29","close":14.1745},{"date":"2023-08-30","close":14.1861},{"date":"2023-08-31","close":14.2151},{"date":"2023-09-01","close":14.2624},{"date":"2023-09-05","close":14.1813},{"date":"2023-09-06","close":14.1416},{"date":"2023-09-07","close":14.0972},{"date":"2023-09-08","close":14.0585},{"date":"2023-09-11","close":14.2151},{"date":"2023-09-12","close":14.1639},{"date":"2023-09-13","close":13.9522},{"date":"2023-09-14","close":14.0575},{"date":"2023-09-15","close":13.957},{"date":"2023-09-18","close":13.9116},{"date":"2023-09-19","close":13.9029},{"date":"2023-09-20","close":13.5965},{"date":"2023-09-21","close":13.2766},{"date":"2023-09-22","close":13.3433},{"date":"2023-09-25","close":13.4341},{"date":"2023-09-26","close":13.2524},{"date":"2023-09-27","close":13.2659},{"date":"2023-09-28","close":13.2988},{"date":"2023-09-29","close":13.4225},{"date":"2023-10-02","close":13.2418},{"date":"2023-10-03","close":13.0823},{"date":"2023-10-04","close":13.1229},{"date":"2023-10-05","close":13.2128},{"date":"2023-10-06","close":13.3781},{"date":"2023-10-09","close":13.3964},{"date":"2023-10-10","close":13.554},{"date":"2023-10-11","close":13.5559},{"date":"2023-10-12","close":13.4157},{"date":"2023-10-13","close":13.205},{"date":"2023-10-16","close":13.2698},{"date":"2023-10-17","close":13.3288},{"date":"2023-10-18","close":13.1065},{"date":"2023-10-19","close":13.0427},{"date":"2023-10-20","close":13.0069},{"date":"2023-10-23","close":12.9518},{"date":"2023-10-24","close":13.236},{"date":"2023-10-25","close":12.9566},{"date":"2023-10-26","close":12.8378},{"date":"2023-10-27","close":12.8696},{"date":"2023-10-30","close":12.8909},{"date":"2023-10-31","close":13.0804},{"date":"2023-11-01","close":13.1065},{"date":"2023-11-02","close":13.4322},{"date":"2023-11-03","close":13.8072},{"date":"2023-11-06","close":13.6767},{"date":"2023-11-07","close":13.7811},{"date":"2023-11-08","close":14.1136},{"date":"2023-11-09","close":14.248},{"date":"2023-11-10","close":14.2731},{"date":"2023-11-13","close":14.2663},{"date":"2023-11-14","close":14.5853},{"date":"2023-11-15","close":14.536},{"date":"2023-11-16","close":14.4548},{"date":"2023-11-17","close":14.4345},{"date":"2023-11-20","close":14.5273},{"date":"2023-11-21","close":14.4703},{"date":"2023-11-22","close":14.5804},{"date":"2023-11-24","close":14.449},{"date":"2023-11-27","close":14.45},{"date":"2023-11-28","close":14.4886},{"date":"2023-11-29","close":14.5466},{"date":"2023-11-30","close":14.479},{"date":"2023-12-01","close":14.7109},{"date":"2023-12-04","close":14.5853},{"date":"2023-12-05","close":14.508},{"date":"2023-12-06","close":14.5514},{"date":"2023-12-07","close":14.6916},{"date":"2023-12-08","close":14.6723},{"date":"2023-12-11","close":14.6239},{"date":"2023-12-12","close":14.7013},{"date":"2023-12-13","close":15.0009},{"date":"2023-12-14","close":15.1845},{"date":"2023-12-15","close":14.9622},{"date":"2023-12-18","close":14.9622},{"date":"2023-12-19","close":15.1749},{"date":"2023-12-20","close":14.9816},{"date":"2023-12-21","close":15.2425},{"date":"2023-12-22","close":15.0106},{"date":"2023-12-26","close":15.0976},{"date":"2023-12-27","close":15.2715},{"date":"2023-12-28","close":15.2812},{"date":"2023-12-29","close":15.2715},{"date":"2024-01-02","close":14.9783},{"date":"2024-01-03","close":14.8318},{"date":"2024-01-04","close":14.9002},{"date":"2024-01-05","close":14.7927},{"date":"2024-01-08","close":15.0467},{"date":"2024-01-09","close":15.1444},{"date":"2024-01-10","close":15.3594},{"date":"2024-01-11","close":15.3887},{"date":"2024-01-12","close":15.3887},{"date":"2024-01-16","close":14.9197},{"date":"2024-01-17","close":14.6364},{"date":"2024-01-18","close":14.822},{"date":"2024-01-19","close":14.8122},{"date":"2024-01-22","close":14.9002},{"date":"2024-01-23","close":15.0419},{"date":"2024-01-24","close":15.0077},{"date":"2024-01-25","close":15.0565},{"date":"2024-01-26","close":15.0467},{"date":"2024-01-29","close":15.2226},{"date":"2024-01-30","close":15.164},{"date":"2024-01-31","close":15.0956},{"date":"2024-02-01","close":15.1835},{"date":"2024-02-02","close":15.4083},{"date":"2024-02-05","close":15.2617},{"date":"2024-02-06","close":15.4669},{"date":"2024-02-07","close":15.4571},{"date":"2024-02-08","close":15.545},{"date":"2024-02-09","close":15.4473},{"date":"2024-02-12","close":15.4473},{"date":"2024-02-13","close":15.1933},{"date":"2024-02-14","close":15.633},{"date":"2024-02-15","close":15.7502},{"date":"2024-02-16","close":15.6134},{"date":"2024-02-20","close":15.2324},{"date":"2024-02-21","close":15.2031},{"date":"2024-02-22","close":15.3594},{"date":"2024-02-23","close":15.2617},{"date":"2024-02-26","close":15.291},{"date":"2024-02-27","close":15.2519},{"date":"2024-02-28","close":15.0272},{"date":"2024-02-29","close":15.0077},{"date":"2024-03-01","close":15.2617},{"date":"2024-03-04","close":14.9002},{"date":"2024-03-05","close":14.7341},{"date":"2024-03-06","close":14.8806},{"date":"2024-03-07","close":14.9783},{"date":"2024-03-08","close":14.9197},{"date":"2024-03-11","close":15.1151},{"date":"2024-03-12","close":15.1933},{"date":"2024-03-13","close":15.2226},{"date":"2024-03-14","close":15.0272},{"date":"2024-03-15","close":14.9197},{"date":"2024-03-18","close":15.0614},{"date":"2024-03-19","close":15.0663},{"date":"2024-03-20","close":15.2617},{"date":"2024-03-21","close":15.1933},{"date":"2024-03-22","close":15.1249},{"date":"2024-03-25","close":14.9588},{"date":"2024-03-26","close":15.0174},{"date":"2024-03-27","close":15.1786},{"date":"2024-03-28","close":15.1444},{"date":"2024-04-01","close":15.1151},{"date":"2024-04-02","close":14.9588},{"date":"2024-04-03","close":14.9295},{"date":"2024-04-04","close":14.8318},{"date":"2024-04-05","close":14.9002},{"date":"2024-04-08","close":14.9783},{"date":"2024-04-09","close":15.0565},{"date":"2024-04-10","close":14.7634},{"date":"2024-04-11","close":14.8318},{"date":"2024-04-12","close":14.5094},{"date":"2024-04-15","close":14.1967},{"date":"2024-04-16","close":14.226},{"date":"2024-04-17","close":14.1967},{"date":"2024-04-18","close":14.1381},{"date":"2024-04-19","close":14.0453},{"date":"2024-04-22","close":14.2211},{"date":"2024-04-23","close":14.3042},{"date":"2024-04-24","close":14.2749},{"date":"2024-04-25","close":14.1674},{"date":"2024-04-26","close":14.2944},{"date":"2024-04-29","close":14.5289},{"date":"2024-04-30","close":14.2162},{"date":"2024-05-01","close":14.2456},{"date":"2024-05-02","close":14.5484},{"date":"2024-05-03","close":14.7439},{"date":"2024-05-06","close":14.8513},{"date":"2024-05-07","close":14.8904},{"date":"2024-05-08","close":14.6168},{"date":"2024-05-09","close":14.7439},{"date":"2024-05-10","close":14.9783},{"date":"2024-05-13","close":15.0575},{"date":"2024-05-14","close":15.291},{"date":"2024-05-15","close":15.3887},{"date":"2024-05-16","close":15.3203},{"date":"2024-05-17","close":15.3008},{"date":"2024-05-20","close":15.418},{"date":"2024-05-21","close":15.3105},{"date":"2024-05-22","close":15.2764},{"date":"2024-05-23","close":15.0467},{"date":"2024-05-24","close":15.2226},{"date":"2024-05-28","close":15.037},{"date":"2024-05-29","close":14.949},{"date":"2024-05-30","close":15.1386},{"date":"2024-05-31","close":15.2226},{"date":"2024-06-03","close":15.3985},{"date":"2024-06-04","close":15.6037},{"date":"2024-06-05","close":15.6721},{"date":"2024-06-06","close":15.6134},{"date":"2024-06-07","close":15.4473},{"date":"2024-06-10","close":15.418},{"date":"2024-06-11","close":15.2128},{"date":"2024-06-12","close":15.2812},{"date":"2024-06-13","close":15.1054},{"date":"2024-06-14","close":15.2031},{"date":"2024-06-17","close":15.2715},{"date":"2024-06-18","close":15.3301},{"date":"2024-06-20","close":15.1347},{"date":"2024-06-21","close":15.1835},{"date":"2024-06-24","close":15.2128},{"date":"2024-06-25","close":15.3887},{"date":"2024-06-26","close":15.3985},{"date":"2024-06-27","close":15.3985},{"date":"2024-06-28","close":15.4229},{"date":"2024-07-01","close":15.3692},{"date":"2024-07-02","close":15.4864},{"date":"2024-07-03","close":15.5646},{"date":"2024-07-05","close":15.5841},{"date":"2024-07-08","close":15.6134},{"date":"2024-07-09","close":15.7893},{"date":"2024-07-10","close":15.9163},{"date":"2024-07-11","close":16.0043},{"date":"2024-07-12","close":16.2583},{"date":"2024-07-15","close":16.2192},{"date":"2024-07-16","close":16.1997},{"date":"2024-07-17","close":16.0727},{"date":"2024-07-18","close":15.9066},{"date":"2024-07-19","close":15.7786},{"date":"2024-07-22","close":15.8479},{"date":"2024-07-23","close":15.8089},{"date":"2024-07-24","close":15.6428},{"date":"2024-07-25","close":15.6916},{"date":"2024-07-26","close":15.9066},{"date":"2024-07-29","close":15.887},{"date":"2024-07-30","close":15.8382},{"date":"2024-07-31","close":16.1411},{"date":"2024-08-01","close":15.6232},{"date":"2024-08-02","close":15.2715},{"date":"2024-08-05","close":14.6364},{"date":"2024-08-06","close":15.0467},{"date":"2024-08-07","close":14.9637},{"date":"2024-08-08","close":15.4083},{"date":"2024-08-09","close":15.5157},{"date":"2024-08-12","close":15.5685},{"date":"2024-08-13","close":15.8089},{"date":"2024-08-14","close":15.8479},{"date":"2024-08-15","close":16.0043},{"date":"2024-08-16","close":16.0336},{"date":"2024-08-19","close":16.3072},{"date":"2024-08-20","close":16.356},{"date":"2024-08-21","close":16.6687},{"date":"2024-08-22","close":16.5319},{"date":"2024-08-23","close":16.8055},{"date":"2024-08-26","close":16.7371},{"date":"2024-08-27","close":16.7957},{"date":"2024-08-28","close":16.5416},{"date":"2024-08-29","close":16.5416},{"date":"2024-08-30","close":16.6198},{"date":"2024-09-03","close":16.2583},{"date":"2024-09-04","close":16.3462},{"date":"2024-09-05","close":16.571},{"date":"2024-09-06","close":16.2094},{"date":"2024-09-09","close":16.4733},{"date":"2024-09-10","close":16.3658},{"date":"2024-09-11","close":16.5026},{"date":"2024-09-12","close":16.7566},{"date":"2024-09-13","close":16.8641},{"date":"2024-09-16","close":16.9911},{"date":"2024-09-17","close":17.0986},{"date":"2024-09-18","close":17.0644},{"date":"2024-09-19","close":17.3038},{"date":"2024-09-20","close":17.1377},{"date":"2024-09-23","close":17.1963},{"date":"2024-09-24","close":17.4308},{"date":"2024-09-25","close":17.2256},{"date":"2024-09-26","close":17.5578},{"date":"2024-09-27","close":17.4112},{"date":"2024-09-30","close":17.4308},{"date":"2024-10-01","close":17.3233},{"date":"2024-10-02","close":17.2549},{"date":"2024-10-03","close":17.1474},{"date":"2024-10-04","close":17.5041},{"date":"2024-10-07","close":17.5676},{"date":"2024-10-08","close":17.5089},{"date":"2024-10-09","close":17.4405},{"date":"2024-10-10","close":17.3233},{"date":"2024-10-11","close":17.3135},{"date":"2024-10-14","close":17.2158},{"date":"2024-10-15","close":17.1572},{"date":"2024-10-16","close":17.1181},{"date":"2024-10-17","close":16.9422},{"date":"2024-10-18","close":17.1181},{"date":"2024-10-21","close":17.2598},{"date":"2024-10-22","close":17.1572},{"date":"2024-10-23","close":17.1279},{"date":"2024-10-24","close":17.0986},{"date":"2024-10-25","close":17.1474},{"date":"2024-10-28","close":17.3624},{"date":"2024-10-29","close":17.5871},{"date":"2024-10-30","close":17.6066},{"date":"2024-10-31","close":17.7825},{"date":"2024-11-01","close":17.6653},{"date":"2024-11-04","close":17.5773},{"date":"2024-11-05","close":17.8314},{"date":"2024-11-06","close":17.89},{"date":"2024-11-07","close":18.9745},{"date":"2024-11-08","close":19.0429},{"date":"2024-11-11","close":18.9745},{"date":"2024-11-12","close":18.7889},{"date":"2024-11-13","close":18.5446},{"date":"2024-11-14","close":18.6326},{"date":"2024-11-15","close":18.5544},{"date":"2024-11-18","close":18.8329},{"date":"2024-11-19","close":19.1309},{"date":"2024-11-20","close":19.336},{"date":"2024-11-21","close":19.209},{"date":"2024-11-22","close":19.4337},{"date":"2024-11-25","close":19.4142},{"date":"2024-11-26","close":19.6194},{"date":"2024-11-27","close":19.7366},{"date":"2024-11-29","close":20.1372},{"date":"2024-12-02","close":20.401},{"date":"2024-12-03","close":20.6551},{"date":"2024-12-04","close":21.0948},{"date":"2024-12-05","close":21.1729},{"date":"2024-12-06","close":21.3683},{"date":"2024-12-09","close":20.4987},{"date":"2024-12-10","close":20.0786},{"date":"2024-12-11","close":20.5965},{"date":"2024-12-12","close":20.4108},{"date":"2024-12-13","close":20.274},{"date":"2024-12-16","close":20.3962},{"date":"2024-12-17","close":20.6648},{"date":"2024-12-18","close":19.7953},{"date":"2024-12-19","close":19.9125},{"date":"2024-12-20","close":19.9418},{"date":"2024-12-23","close":19.9907},{"date":"2024-12-24","close":19.9506},{"date":"2024-12-26","close":20.0004},{"date":"2024-12-27","close":19.9145},{"date":"2024-12-30","close":19.7465},{"date":"2024-12-31","close":19.6273},{"date":"2025-01-02","close":19.9453},{"date":"2025-01-03","close":20.144},{"date":"2025-01-06","close":20.2633},{"date":"2025-01-07","close":19.6571},{"date":"2025-01-08","close":19.515},{"date":"2025-01-10","close":19.2794},{"date":"2025-01-13","close":19.2397},{"date":"2025-01-14","close":19.4285},{"date":"2025-01-15","close":19.826},{"date":"2025-01-16","close":19.7863},{"date":"2025-01-17","close":19.836},{"date":"2025-01-21","close":19.9552},{"date":"2025-01-22","close":20.0844},{"date":"2025-01-23","close":20.0546},{"date":"2025-01-24","close":20.2981},{"date":"2025-01-27","close":20.0546},{"date":"2025-01-28","close":20.5714},{"date":"2025-01-29","close":20.5117},{"date":"2025-01-30","close":20.8049},{"date":"2025-01-31","close":20.5912},{"date":"2025-02-03","close":20.6399},{"date":"2025-02-04","close":20.9887},{"date":"2025-02-05","close":21.585},{"date":"2025-02-06","close":21.7937},{"date":"2025-02-07","close":21.754},{"date":"2025-02-10","close":22.1863},{"date":"2025-02-11","close":22.1614},{"date":"2025-02-12","close":21.8633},{"date":"2025-02-13","close":22.8272},{"date":"2025-02-14","close":23.2148},{"date":"2025-02-18","close":23.2148},{"date":"2025-02-19","close":23.1949},{"date":"2025-02-20","close":23.1055},{"date":"2025-02-21","close":22.8471},{"date":"2025-02-24","close":22.6583},{"date":"2025-02-25","close":22.3304},{"date":"2025-02-26","close":21.913},{"date":"2025-02-27","close":21.7241},{"date":"2025-02-28","close":21.6248},{"date":"2025-03-03","close":21.6347},{"date":"2025-03-04","close":21.5453},{"date":"2025-03-05","close":21.7241},{"date":"2025-03-06","close":21.0384},{"date":"2025-03-07","close":20.8695},{"date":"2025-03-10","close":20.1043},{"date":"2025-03-11","close":20.303},{"date":"2025-03-12","close":20.5316},{"date":"2025-03-13","close":20.4819},{"date":"2025-03-14","close":20.8198},{"date":"2025-03-17","close":21.0484},{"date":"2025-03-18","close":20.631},{"date":"2025-03-19","close":21.0981},{"date":"2025-03-20","close":21.0881},{"date":"2025-03-21","close":21.3763},{"date":"2025-03-24","close":21.5155},{"date":"2025-03-25","close":21.9229},{"date":"2025-03-26","close":21.6446},{"date":"2025-03-27","close":20.9589},{"date":"2025-03-28","close":20.9788},{"date":"2025-03-31","close":20.3627},{"date":"2025-04-01","close":20.6509},{"date":"2025-04-02","close":20.8695},{"date":"2025-04-03","close":20.2732},{"date":"2025-04-04","close":19.1105},{"date":"2025-04-07","close":19.0707},{"date":"2025-04-08","close":19.0012},{"date":"2025-04-09","close":20.4322},{"date":"2025-04-10","close":20.0645},{"date":"2025-04-11","close":20.5117},{"date":"2025-04-14","close":20.6409},{"date":"2025-04-15","close":20.7602},{"date":"2025-04-16","close":20.4919},{"date":"2025-04-17","close":20.9092},{"date":"2025-04-21","close":20.7602},{"date":"2025-04-22","close":21.1378},{"date":"2025-04-23","close":21.3266},{"date":"2025-04-24","close":21.9428},{"date":"2025-04-25","close":22.0422},{"date":"2025-04-28","close":22.2608},{"date":"2025-04-29","close":22.3502},{"date":"2025-04-30","close":22.3701},{"date":"2025-05-01","close":22.4427},{"date":"2025-05-02","close":23.2745},{"date":"2025-05-05","close":23.2645},{"date":"2025-05-06","close":23.3241},{"date":"2025-05-07","close":23.0757},{"date":"2025-05-08","close":23.1651},{"date":"2025-05-09","close":23.1403},{"date":"2025-05-12","close":23.2844},{"date":"2025-05-13","close":23.4831},{"date":"2025-05-14","close":23.4036},{"date":"2025-05-15","close":23.4235},{"date":"2025-05-16","close":23.7912},{"date":"2025-05-19","close":23.7713},{"date":"2025-05-20","close":23.7813},{"date":"2025-05-21","close":23.5229},{"date":"2025-05-22","close":23.3241},{"date":"2025-05-23","close":23.6521},{"date":"2025-05-27","close":24.467},{"date":"2025-05-28","close":24.4272},{"date":"2025-05-29","close":24.3477},{"date":"2025-05-30","close":24.3577},{"date":"2025-06-02","close":24.8049},{"date":"2025-06-03","close":24.6558},{"date":"2025-06-04","close":25.0931},{"date":"2025-06-05","close":25.0335},{"date":"2025-06-06","close":25.2521},{"date":"2025-06-09","close":24.8943},{"date":"2025-06-10","close":25.0633},{"date":"2025-06-11","close":24.9241},{"date":"2025-06-12","close":25.2421},{"date":"2025-06-13","close":25.103},{"date":"2025-06-16","close":25.272},{"date":"2025-06-17","close":25.0931},{"date":"2025-06-18","close":25.5999},{"date":"2025-06-20","close":25.2322},{"date":"2025-06-23","close":25.6695},{"date":"2025-06-24","close":26.3353},{"date":"2025-06-25","close":26.1664},{"date":"2025-06-26","close":26.1266},{"date":"2025-06-27","close":26.0968},{"date":"2025-06-30","close":26.5142},{"date":"2025-07-01","close":25.9875},{"date":"2025-07-02","close":25.6993},{"date":"2025-07-03","close":25.6198},{"date":"2025-07-07","close":25.58},{"date":"2025-07-08","close":25.5701},{"date":"2025-07-09","close":25.6595},{"date":"2025-07-10","close":25.3515},{"date":"2025-07-11","close":25.1229},{"date":"2025-07-14","close":25.2322},{"date":"2025-07-15","close":24.9738},{"date":"2025-07-16","close":25.4757},{"date":"2025-07-17","close":25.7808},{"date":"2025-07-18","close":25.6993},{"date":"2025-07-21","close":25.8533},{"date":"2025-07-22","close":25.4459},{"date":"2025-07-23","close":25.5959},{"date":"2025-07-24","close":25.4171},{"date":"2025-07-25","close":25.3405},{"date":"2025-07-28","close":25.1279},{"date":"2025-07-29","close":24.9645},{"date":"2025-07-30","close":25.1213},{"date":"2025-07-31","close":25.4145},{"date":"2025-08-01","close":25.0782},{"date":"2025-08-04","close":25.9195},{"date":"2025-08-05","close":25.8139},{"date":"2025-08-06","close":26.2207},{"date":"2025-08-07","close":26.8184},{"date":"2025-08-08","close":26.9607},{"date":"2025-08-11","close":27.1294},{"date":"2025-08-12","close":27.4632},{"date":"2025-08-13","close":27.1908},{"date":"2025-08-14","close":26.9348},{"date":"2025-08-15","close":26.8438},{"date":"2025-08-18","close":26.9984},{"date":"2025-08-19","close":26.534},{"date":"2025-08-20","close":26.2431},{"date":"2025-08-21","close":26.1654},{"date":"2025-08-22","close":26.7679},{"date":"2025-08-25","close":26.802},{"date":"2025-08-26","close":26.936},{"date":"2025-08-27","close":26.701},{"date":"2025-08-28","close":26.9712},{"date":"2025-08-29","close":26.6568},{"date":"2025-09-02","close":26.5011},{"date":"2025-09-03","close":26.6781},{"date":"2025-09-04","close":26.9332},{"date":"2025-09-05","close":26.9219},{"date":"2025-09-08","close":27.8404},{"date":"2025-09-09","close":27.8902},{"date":"2025-09-10","close":27.9039},{"date":"2025-09-11","close":28.1865},{"date":"2025-09-12","close":28.2215},{"date":"2025-09-15","close":28.5861},{"date":"2025-09-16","close":28.4544},{"date":"2025-09-17","close":28.5184},{"date":"2025-09-18","close":28.4271},{"date":"2025-09-19","close":28.0369},{"date":"2025-09-22","close":28.1191},{"date":"2025-09-23","close":27.8607},{"date":"2025-09-24","close":27.518},{"date":"2025-09-25","close":27.3335},{"date":"2025-09-26","close":27.7945},{"date":"2025-09-29","close":28.1268},{"date":"2025-09-30","close":27.8591},{"date":"2025-10-01","close":27.9153},{"date":"2025-10-02","close":27.816},{"date":"2025-10-03","close":27.6321},{"date":"2025-10-06","close":27.6371},{"date":"2025-10-07","close":27.3678},{"date":"2025-10-08","close":27.4035},{"date":"2025-10-09","close":27.17},{"date":"2025-10-10","close":26.4266},{"date":"2025-10-13","close":26.7952},{"date":"2025-10-14","close":26.7237},{"date":"2025-10-15","close":27.0835},{"date":"2025-10-16","close":26.8016},{"date":"2025-10-17","close":26.811},{"date":"2025-10-20","close":27.1302},{"date":"2025-10-21","close":27.2771},{"date":"2025-10-22","close":26.7432},{"date":"2025-10-23","close":26.9274},{"date":"2025-10-24","close":26.7869},{"date":"2025-10-27","close":26.9293},{"date":"2025-10-28","close":26.9721},{"date":"2025-10-29","close":26.7387},{"date":"2025-10-30","close":25.888},{"date":"2025-10-31","close":26.3275},{"date":"2025-11-03","close":26.3615},{"date":"2025-11-04","close":26.1613},{"date":"2025-11-05","close":26.2499},{"date":"2025-11-06","close":26.0516},{"date":"2025-11-07","close":25.9387},{"date":"2025-11-10","close":26.042},{"date":"2025-11-11","close":26.1655},{"date":"2025-11-12","close":26.2794},{"date":"2025-11-13","close":25.7143},{"date":"2025-11-14","close":25.7735},{"date":"2025-11-17","close":25.3325},{"date":"2025-11-18","close":25.3017},{"date":"2025-11-19","close":24.9398},{"date":"2025-11-20","close":24.479},{"date":"2025-11-21","close":24.9204},{"date":"2025-11-24","close":25.3402},{"date":"2025-11-25","close":25.3123},{"date":"2025-11-26","close":25.4238},{"date":"2025-11-28","close":25.5816},{"date":"2025-12-01","close":25.6145},{"date":"2025-12-02","close":25.4716},{"date":"2025-12-03","close":25.2463},{"date":"2025-12-04","close":25.2793},{"date":"2025-12-05","close":25.2306},{"date":"2025-12-08","close":25.2233},{"date":"2025-12-09","close":25.1773},{"date":"2025-12-10","close":25.0517},{"date":"2025-12-11","close":24.8893},{"date":"2025-12-12","close":24.5755},{"date":"2025-12-15","close":24.5439},{"date":"2025-12-16","close":24.3867},{"date":"2025-12-17","close":24.0201},{"date":"2025-12-18","close":24.1895},{"date":"2025-12-19","close":24.1157},{"date":"2025-12-22","close":24.0171},{"date":"2025-12-23","close":24.1252},{"date":"2025-12-24","close":24.162},{"date":"2025-12-26","close":24.3388},{"date":"2025-12-29","close":24.3054},{"date":"2025-12-30","close":24.337},{"date":"2025-12-31","close":24.1683},{"date":"2026-01-02","close":24.47},{"date":"2026-01-05","close":24.64},{"date":"2026-01-06","close":24.4966},{"date":"2026-01-07","close":24.132},{"date":"2026-01-08","close":24.1},{"date":"2026-01-09","close":24.148},{"date":"2026-01-12","close":24.5843},{"date":"2026-01-13","close":24.381},{"date":"2026-01-14","close":24.419},{"date":"2026-01-15","close":24.5102},{"date":"2026-01-16","close":24.452},{"date":"2026-01-20","close":23.983},{"date":"2026-01-21","close":23.748},{"date":"2026-01-22","close":23.681},{"date":"2026-01-23","close":24.0407},{"date":"2026-01-26","close":24.303},{"date":"2026-01-27","close":24.42},{"date":"2026-01-28","close":24.5193},{"date":"2026-01-29","close":24.263},{"date":"2026-01-30","close":23.14},{"date":"2026-02-02","close":23.22},{"date":"2026-02-03","close":22.4908},{"date":"2026-02-04","close":21.7454},{"date":"2026-02-05","close":21.3188},{"date":"2026-02-06","close":21.8669},{"date":"2026-02-09","close":22.37},{"date":"2026-02-10","close":22.73},{"date":"2026-02-11","close":22.3651},{"date":"2026-02-12","close":21.7},{"date":"2026-02-13","close":21.5335},{"date":"2026-02-17","close":21.595},{"date":"2026-02-18","close":21.6072},{"date":"2026-02-19","close":21.6526},{"date":"2026-02-20","close":21.6333},{"date":"2026-02-23","close":21.4293},{"date":"2026-02-24","close":21.499},{"date":"2026-02-25","close":21.7523},{"date":"2026-02-26","close":21.85},{"date":"2026-02-27","close":21.7717},{"date":"2026-03-02","close":21.4584},{"date":"2026-03-03","close":21.15},{"date":"2026-03-04","close":21.5309},{"date":"2026-03-05","close":20.85},{"date":"2026-03-06","close":20.9038},{"date":"2026-03-10","close":21.4358},{"date":"2026-03-12","close":21.1459},{"date":"2026-03-13","close":21.3386},{"date":"2026-03-16","close":21.7333},{"date":"2026-03-17","close":21.5221},{"date":"2026-03-18","close":21.0854},{"date":"2026-03-19","close":20.988},{"date":"2026-03-20","close":20.478},{"date":"2026-03-23","close":20.875},{"date":"2026-03-24","close":20.3767},{"date":"2026-03-25","close":20.4509},{"date":"2026-03-26","close":20.1044},{"date":"2026-03-27","close":20.2555},{"date":"2026-03-30","close":20.2225},{"date":"2026-03-31","close":20.903},{"date":"2026-04-01","close":20.9986},{"date":"2026-04-02","close":20.7681},{"date":"2026-04-06","close":20.6223},{"date":"2026-04-07","close":20.61},{"date":"2026-04-08","close":20.8906},{"date":"2026-04-09","close":20.623},{"date":"2026-04-10","close":20.5242},{"date":"2026-04-13","close":20.83},{"date":"2026-04-14","close":21.1045},{"date":"2026-04-15","close":21.467},{"date":"2026-04-16","close":21.702},{"date":"2026-04-17","close":21.9998},{"date":"2026-04-20","close":22.0887},{"date":"2026-04-21","close":21.4339},{"date":"2026-04-22","close":21.593},{"date":"2026-04-23","close":20.9834},{"date":"2026-04-24","close":21.08},{"date":"2026-04-27","close":21.187},{"date":"2026-04-28","close":21.1511},{"date":"2026-04-29","close":21.1111},{"date":"2026-04-30","close":21.181},{"date":"2026-05-01","close":20.999},{"date":"2026-05-04","close":21.007},{"date":"2026-05-05","close":20.8822},{"date":"2026-05-06","close":21.0398},{"date":"2026-05-07","close":20.763},{"date":"2026-05-08","close":20.6566},{"date":"2026-05-11","close":20.7},{"date":"2026-05-12","close":20.611},{"date":"2026-05-13","close":20.661},{"date":"2026-05-14","close":20.591},{"date":"2026-05-15","close":20.3878},{"date":"2026-05-18","close":20.4706},{"date":"2026-05-19","close":20.5566},{"date":"2026-05-20","close":20.6589},{"date":"2026-05-21","close":20.3372},{"date":"2026-05-22","close":20.4061},{"date":"2026-05-26","close":20.258},{"date":"2026-05-27","close":20.2993},{"date":"2026-05-28","close":20.352},{"date":"2026-05-29","close":20.4013},{"date":"2026-06-01","close":20.637},{"date":"2026-06-02","close":20.7639},{"date":"2026-06-03","close":20.302},{"date":"2026-06-04","close":20.2027},{"date":"2026-06-05","close":19.8579},{"date":"2026-06-08","close":19.9558},{"date":"2026-06-09","close":19.7992},{"date":"2026-06-10","close":19.6686},{"date":"2026-06-11","close":19.8972},{"date":"2026-06-12","close":19.8148},{"date":"2026-06-15","close":19.86},{"date":"2026-06-16","close":20.1142},{"date":"2026-06-17","close":19.8742},{"date":"2026-06-18","close":19.8301},{"date":"2026-06-22","close":19.78},{"date":"2026-06-23","close":19.5843},{"date":"2026-06-24","close":19.311},{"date":"2026-06-25","close":19.087},{"date":"2026-06-26","close":19.3916},{"date":"2026-06-29","close":20.0},{"date":"2026-06-30","close":20.0316},{"date":"2026-07-01","close":20.5538},{"date":"2026-07-02","close":20.637},{"date":"2026-07-06","close":20.8493},{"date":"2026-07-07","close":20.9985},{"date":"2026-07-08","close":20.8573},{"date":"2026-07-09","close":20.8493},{"date":"2026-07-10","close":20.7453},{"date":"2026-07-13","close":20.71},{"date":"2026-07-14","close":20.5401},{"date":"2026-07-15","close":20.6175},{"date":"2026-07-16","close":20.5496},{"date":"2026-07-17","close":20.5593},{"date":"2026-07-20","close":20.6542},{"date":"2026-07-21","close":20.4298},{"date":"2026-07-22","close":19.9944},{"date":"2026-07-23","close":19.7983},{"date":"2026-07-24","close":19.9514},{"date":"2026-07-27","close":20.77},{"date":"2026-07-28","close":21.1819},{"date":"2026-07-29","close":21.6817},{"date":"2026-07-30","close":21.9048},{"date":"2026-07-31","close":21.2058},{"date":"2026-08-03","close":21.4069},{"date":"2026-08-04","close":21.4557},{"date":"2026-08-05","close":21.1623},{"date":"2026-08-06","close":21.6385},{"date":"2026-08-07","close":22.369},{"date":"2026-08-10","close":22.5093},{"date":"2026-08-11","close":22.4616},{"date":"2026-08-12","close":22.2086},{"date":"2026-08-13","close":22.3604},{"date":"2026-08-14","close":22.96},{"date":"2026-08-17","close":22.6192},{"date":"2026-08-18","close":22.5262},{"date":"2026-08-19","close":22.7175},{"date":"2026-08-20","close":22.5776},{"date":"2026-08-21","close":22.7098},{"date":"2026-08-24","close":22.4966},{"date":"2026-08-25","close":22.7307},{"date":"2026-08-26","close":22.4814},{"date":"2026-08-27","close":22.3411},{"date":"2026-08-28","close":22.5555},{"date":"2026-08-31","close":22.4613},{"date":"2026-09-01","close":22.357},{"date":"2026-09-02","close":22.3345},{"date":"2026-09-03","close":22.4052},{"date":"2026-09-04","close":22.6145},{"date":"2026-09-08","close":22.5756},{"date":"2026-09-09","close":22.0628},{"date":"2026-09-10","close":22.0386},{"date":"2026-09-11","close":22.5466},{"date":"2026-09-14","close":23.0022},{"date":"2026-09-15","close":22.7173},{"date":"2026-09-16","close":22.2939},{"date":"2026-09-17","close":22.5238},{"date":"2026-09-18","close":22.3309},{"date":"2026-09-21","close":22.655},{"date":"2026-09-22","close":22.7269},{"date":"2026-09-23","close":22.4538},{"date":"2026-09-24","close":22.1965},{"date":"2026-09-25","close":22.0602},{"date":"2026-09-28","close":21.9923},{"date":"2026-09-29","close":21.9338},{"date":"2026-09-30","close":22.1061},{"date":"2026-10-01","close":22.2701},{"date":"2026-10-02","close":22.3823},{"date":"2026-10-05","close":22.4352},{"date":"2026-10-06","close":22.3062},{"date":"2026-10-07","close":22.3516},{"date":"2026-10-08","close":22.3239},{"date":"2026-10-09","close":22.8742},{"date":"2026-10-12","close":22.8516},{"date":"2026-10-13","close":22.848},{"date":"2026-10-14","close":22.5425},{"date":"2026-10-15","close":23.1302},{"date":"2026-10-16","close":23.0317},{"date":"2026-10-19","close":23.01},{"date":"2026-10-20","close":23.4048},{"date":"2026-10-21","close":23.27},{"date":"2026-10-22","close":23.17}],"chart_data":[{"date":"2024-10-23","open":17.23,"high":17.23,"low":17.07,"close":17.13,"volume":967,"rsi_14":49.35,"sma_20":17.7,"sma_60":17.05,"sma_120":16.42},{"date":"2024-10-24","open":17.13,"high":17.21,"low":17.1,"close":17.1,"volume":1114,"rsi_14":32.64,"sma_20":17.68,"sma_60":17.06,"sma_120":16.44},{"date":"2024-10-25","open":17.18,"high":17.21,"low":17.13,"close":17.15,"volume":1409,"rsi_14":31.78,"sma_20":17.66,"sma_60":17.09,"sma_120":16.46},{"date":"2024-10-28","open":17.15,"high":17.4,"low":17.15,"close":17.36,"volume":2753,"rsi_14":44.4,"sma_20":17.66,"sma_60":17.13,"sma_120":16.48},{"date":"2024-10-29","open":17.52,"high":17.59,"low":17.52,"close":17.59,"volume":3044,"rsi_14":55.0,"sma_20":17.67,"sma_60":17.18,"sma_120":16.51},{"date":"2024-10-30","open":17.59,"high":17.71,"low":17.59,"close":17.61,"volume":2824,"rsi_14":60.36,"sma_20":17.69,"sma_60":17.22,"sma_120":16.53},{"date":"2024-10-31","open":17.73,"high":17.78,"low":17.68,"close":17.78,"volume":3945,"rsi_14":65.29,"sma_20":17.72,"sma_60":17.27,"sma_120":16.56},{"date":"2024-11-01","open":17.61,"high":17.72,"low":17.61,"close":17.67,"volume":920,"rsi_14":64.47,"sma_20":17.73,"sma_60":17.31,"sma_120":16.58},{"date":"2024-11-04","open":17.67,"high":17.67,"low":17.58,"close":17.58,"volume":2748,"rsi_14":63.27,"sma_20":17.73,"sma_60":17.34,"sma_120":16.6},{"date":"2024-11-05","open":17.54,"high":17.86,"low":17.54,"close":17.83,"volume":2715,"rsi_14":69.84,"sma_20":17.75,"sma_60":17.38,"sma_120":16.62},{"date":"2024-11-06","open":17.82,"high":17.89,"low":17.82,"close":17.89,"volume":3281,"rsi_14":78.2,"sma_20":17.77,"sma_60":17.42,"sma_120":16.64},{"date":"2024-11-07","open":18.57,"high":18.97,"low":18.57,"close":18.97,"volume":5142,"rsi_14":85.85,"sma_20":17.86,"sma_60":17.47,"sma_120":16.67},{"date":"2024-11-08","open":18.75,"high":19.04,"low":18.75,"close":19.04,"volume":4275,"rsi_14":85.44,"sma_20":17.94,"sma_60":17.52,"sma_120":16.7},{"date":"2024-11-11","open":18.93,"high":18.97,"low":18.71,"close":18.97,"volume":6509,"rsi_14":86.61,"sma_20":18.03,"sma_60":17.57,"sma_120":16.73},{"date":"2024-11-12","open":18.72,"high":18.84,"low":18.72,"close":18.79,"volume":1945,"rsi_14":81.48,"sma_20":18.12,"sma_60":17.61,"sma_120":16.76},{"date":"2024-11-13","open":18.62,"high":18.62,"low":18.5,"close":18.54,"volume":3871,"rsi_14":75.34,"sma_20":18.19,"sma_60":17.65,"sma_120":16.79},{"date":"2024-11-14","open":18.72,"high":18.72,"low":18.63,"close":18.63,"volume":882,"rsi_14":75.68,"sma_20":18.28,"sma_60":17.68,"sma_120":16.82},{"date":"2024-11-15","open":18.41,"high":18.56,"low":18.41,"close":18.55,"volume":10206,"rsi_14":71.63,"sma_20":18.35,"sma_60":17.72,"sma_120":16.85},{"date":"2024-11-18","open":18.59,"high":18.83,"low":18.59,"close":18.83,"volume":2866,"rsi_14":72.17,"sma_20":18.43,"sma_60":17.75,"sma_120":16.89},{"date":"2024-11-19","open":18.64,"high":19.13,"low":18.64,"close":19.13,"volume":6101,"rsi_14":74.68,"sma_20":18.53,"sma_60":17.79,"sma_120":16.92},{"date":"2024-11-20","open":19.3,"high":19.34,"low":19.29,"close":19.34,"volume":778,"rsi_14":74.92,"sma_20":18.65,"sma_60":17.84,"sma_120":16.95},{"date":"2024-11-21","open":19.27,"high":19.29,"low":19.19,"close":19.21,"volume":1419,"rsi_14":74.69,"sma_20":18.75,"sma_60":17.88,"sma_120":16.99},{"date":"2024-11-22","open":19.1,"high":19.47,"low":19.1,"close":19.43,"volume":2063,"rsi_14":78.44,"sma_20":18.87,"sma_60":17.93,"sma_120":17.02},{"date":"2024-11-25","open":19.82,"high":19.82,"low":19.35,"close":19.41,"volume":1661,"rsi_14":76.13,"sma_20":18.98,"sma_60":17.98,"sma_120":17.05},{"date":"2024-11-26","open":19.45,"high":19.62,"low":19.45,"close":19.62,"volume":2723,"rsi_14":77.23,"sma_20":19.08,"sma_60":18.04,"sma_120":17.09},{"date":"2024-11-27","open":19.73,"high":19.78,"low":19.62,"close":19.74,"volume":3148,"rsi_14":67.26,"sma_20":19.19,"sma_60":18.1,"sma_120":17.12},{"date":"2024-11-29","open":19.86,"high":20.17,"low":19.86,"close":20.14,"volume":2779,"rsi_14":71.54,"sma_20":19.31,"sma_60":18.16,"sma_120":17.16},{"date":"2024-12-02","open":20.19,"high":20.4,"low":20.19,"close":20.4,"volume":7707,"rsi_14":76.07,"sma_20":19.45,"sma_60":18.23,"sma_120":17.21},{"date":"2024-12-03","open":20.39,"high":20.67,"low":20.39,"close":20.66,"volume":5383,"rsi_14":83.28,"sma_20":19.61,"sma_60":18.3,"sma_120":17.25},{"date":"2024-12-04","open":20.96,"high":21.11,"low":20.95,"close":21.09,"volume":6447,"rsi_14":92.51,"sma_20":19.77,"sma_60":18.38,"sma_120":17.3},{"date":"2024-12-05","open":20.92,"high":21.38,"low":20.91,"close":21.17,"volume":8187,"rsi_14":92.48,"sma_20":19.94,"sma_60":18.46,"sma_120":17.35},{"date":"2024-12-06","open":21.22,"high":21.57,"low":21.13,"close":21.37,"volume":4506,"rsi_14":95.28,"sma_20":20.06,"sma_60":18.54,"sma_120":17.41},{"date":"2024-12-09","open":21.26,"high":21.26,"low":20.46,"close":20.5,"volume":12366,"rsi_14":72.52,"sma_20":20.14,"sma_60":18.6,"sma_120":17.45},{"date":"2024-12-10","open":20.57,"high":20.57,"low":20.08,"close":20.08,"volume":4177,"rsi_14":62.4,"sma_20":20.2,"sma_60":18.65,"sma_120":17.49},{"date":"2024-12-11","open":20.37,"high":20.6,"low":20.37,"close":20.6,"volume":1388,"rsi_14":65.25,"sma_20":20.29,"sma_60":18.71,"sma_120":17.54},{"date":"2024-12-12","open":20.6,"high":20.6,"low":20.41,"close":20.41,"volume":2140,"rsi_14":64.34,"sma_20":20.38,"sma_60":18.77,"sma_120":17.58},{"date":"2024-12-13","open":20.43,"high":20.47,"low":20.27,"close":20.27,"volume":4493,"rsi_14":60.24,"sma_20":20.47,"sma_60":18.82,"sma_120":17.63},{"date":"2024-12-16","open":20.2,"high":20.44,"low":19.74,"close":20.4,"volume":10949,"rsi_14":61.67,"sma_20":20.56,"sma_60":18.88,"sma_120":17.67},{"date":"2024-12-17","open":20.59,"high":20.66,"low":20.5,"close":20.66,"volume":1170,"rsi_14":62.24,"sma_20":20.66,"sma_60":18.94,"sma_120":17.71},{"date":"2024-12-18","open":20.42,"high":20.45,"low":19.73,"close":19.8,"volume":7943,"rsi_14":50.58,"sma_20":20.69,"sma_60":18.98,"sma_120":17.75},{"date":"2024-12-19","open":20.04,"high":20.04,"low":19.82,"close":19.91,"volume":7496,"rsi_14":47.63,"sma_20":20.72,"sma_60":19.02,"sma_120":17.79},{"date":"2024-12-20","open":19.68,"high":20.1,"low":19.68,"close":19.94,"volume":7081,"rsi_14":44.9,"sma_20":20.76,"sma_60":19.06,"sma_120":17.83},{"date":"2024-12-23","open":20.02,"high":20.02,"low":19.78,"close":19.99,"volume":4059,"rsi_14":42.27,"sma_20":20.78,"sma_60":19.11,"sma_120":17.86},{"date":"2024-12-24","open":19.93,"high":20.0,"low":19.92,"close":19.95,"volume":2696,"rsi_14":35.33,"sma_20":20.81,"sma_60":19.15,"sma_120":17.9},{"date":"2024-12-26","open":19.81,"high":20.04,"low":19.81,"close":20.0,"volume":3124,"rsi_14":34.85,"sma_20":20.83,"sma_60":19.19,"sma_120":17.94},{"date":"2024-12-27","open":19.85,"high":19.91,"low":19.82,"close":19.91,"volume":2978,"rsi_14":30.67,"sma_20":20.84,"sma_60":19.24,"sma_120":17.97},{"date":"2024-12-30","open":19.58,"high":19.87,"low":19.58,"close":19.75,"volume":7094,"rsi_14":34.01,"sma_20":20.8,"sma_60":19.28,"sma_120":18.0},{"date":"2024-12-31","open":19.72,"high":19.81,"low":19.62,"close":19.63,"volume":8053,"rsi_14":37.35,"sma_20":20.75,"sma_60":19.31,"sma_120":18.03},{"date":"2025-01-02","open":19.79,"high":19.95,"low":19.79,"close":19.95,"volume":794,"rsi_14":32.89,"sma_20":20.69,"sma_60":19.34,"sma_120":18.06},{"date":"2025-01-03","open":20.16,"high":20.16,"low":20.14,"close":20.14,"volume":1145,"rsi_14":39.53,"sma_20":20.63,"sma_60":19.38,"sma_120":18.09},{"date":"2025-01-06","open":20.2,"high":20.34,"low":20.2,"close":20.26,"volume":3881,"rsi_14":43.88,"sma_20":20.56,"sma_60":19.43,"sma_120":18.12},{"date":"2025-01-07","open":19.96,"high":19.96,"low":19.66,"close":19.66,"volume":1663,"rsi_14":34.02,"sma_20":20.46,"sma_60":19.46,"sma_120":18.15},{"date":"2025-01-08","open":19.45,"high":19.51,"low":19.45,"close":19.51,"volume":2246,"rsi_14":27.03,"sma_20":20.39,"sma_60":19.49,"sma_120":18.18},{"date":"2025-01-10","open":19.31,"high":19.37,"low":19.23,"close":19.28,"volume":18943,"rsi_14":33.72,"sma_20":20.33,"sma_60":19.52,"sma_120":18.21},{"date":"2025-01-13","open":19.19,"high":19.24,"low":19.17,"close":19.24,"volume":1083,"rsi_14":30.09,"sma_20":20.25,"sma_60":19.55,"sma_120":18.23},{"date":"2025-01-14","open":19.47,"high":19.51,"low":19.37,"close":19.43,"volume":978,"rsi_14":34.2,"sma_20":20.18,"sma_60":19.59,"sma_120":18.26},{"date":"2025-01-15","open":19.93,"high":19.95,"low":19.81,"close":19.83,"volume":2225,"rsi_14":41.7,"sma_20":20.14,"sma_60":19.63,"sma_120":18.29},{"date":"2025-01-16","open":19.69,"high":19.9,"low":19.69,"close":19.79,"volume":4550,"rsi_14":41.71,"sma_20":20.09,"sma_60":19.67,"sma_120":18.33},{"date":"2025-01-17","open":19.84,"high":19.84,"low":19.79,"close":19.84,"volume":1079,"rsi_14":41.69,"sma_20":20.03,"sma_60":19.71,"sma_120":18.36},{"date":"2025-01-21","open":19.85,"high":20.06,"low":19.85,"close":19.96,"volume":3484,"rsi_14":45.13,"sma_20":20.02,"sma_60":19.75,"sma_120":18.39},{"date":"2025-01-22","open":19.96,"high":20.17,"low":19.96,"close":20.08,"volume":2086,"rsi_14":56.25,"sma_20":20.02,"sma_60":19.79,"sma_120":18.42},{"date":"2025-01-23","open":19.93,"high":20.06,"low":19.93,"close":20.05,"volume":4769,"rsi_14":58.17,"sma_20":20.0,"sma_60":19.84,"sma_120":18.45},{"date":"2025-01-24","open":20.22,"high":20.37,"low":20.22,"close":20.3,"volume":2859,"rsi_14":56.95,"sma_20":20.0,"sma_60":19.89,"sma_120":18.49},{"date":"2025-01-27","open":20.07,"high":20.17,"low":19.99,"close":20.05,"volume":3872,"rsi_14":48.27,"sma_20":19.99,"sma_60":19.93,"sma_120":18.53},{"date":"2025-01-28","open":20.32,"high":20.59,"low":20.32,"close":20.57,"volume":2068,"rsi_14":55.17,"sma_20":20.0,"sma_60":19.97,"sma_120":18.57},{"date":"2025-01-29","open":20.42,"high":20.59,"low":20.42,"close":20.51,"volume":9809,"rsi_14":67.55,"sma_20":20.02,"sma_60":20.02,"sma_120":18.62},{"date":"2025-01-30","open":20.83,"high":20.87,"low":20.8,"close":20.8,"volume":1078,"rsi_14":74.95,"sma_20":20.07,"sma_60":20.06,"sma_120":18.66},{"date":"2025-01-31","open":20.81,"high":20.81,"low":20.59,"close":20.59,"volume":2446,"rsi_14":75.57,"sma_20":20.12,"sma_60":20.1,"sma_120":18.71},{"date":"2025-02-03","open":20.37,"high":20.7,"low":20.37,"close":20.64,"volume":2746,"rsi_14":77.21,"sma_20":20.15,"sma_60":20.15,"sma_120":18.75},{"date":"2025-02-04","open":20.88,"high":21.02,"low":20.88,"close":20.99,"volume":5508,"rsi_14":78.55,"sma_20":20.19,"sma_60":20.2,"sma_120":18.79},{"date":"2025-02-05","open":21.53,"high":21.59,"low":21.5,"close":21.59,"volume":4852,"rsi_14":80.0,"sma_20":20.26,"sma_60":20.26,"sma_120":18.84},{"date":"2025-02-06","open":21.61,"high":21.79,"low":21.61,"close":21.79,"volume":3253,"rsi_14":82.37,"sma_20":20.37,"sma_60":20.3,"sma_120":18.88},{"date":"2025-02-07","open":21.9,"high":22.06,"low":21.75,"close":21.75,"volume":3330,"rsi_14":81.03,"sma_20":20.48,"sma_60":20.34,"sma_120":18.93},{"date":"2025-02-10","open":22.13,"high":22.25,"low":22.12,"close":22.19,"volume":4013,"rsi_14":82.77,"sma_20":20.63,"sma_60":20.39,"sma_120":18.98},{"date":"2025-02-11","open":22.22,"high":22.23,"low":22.12,"close":22.16,"volume":2103,"rsi_14":81.48,"sma_20":20.77,"sma_60":20.44,"sma_120":19.03},{"date":"2025-02-12","open":21.8,"high":22.03,"low":21.8,"close":21.86,"volume":7973,"rsi_14":75.35,"sma_20":20.9,"sma_60":20.49,"sma_120":19.07},{"date":"2025-02-13","open":22.7,"high":23.06,"low":22.55,"close":22.83,"volume":18251,"rsi_14":79.49,"sma_20":21.05,"sma_60":20.55,"sma_120":19.12},{"date":"2025-02-14","open":22.91,"high":23.23,"low":22.91,"close":23.21,"volume":10537,"rsi_14":85.65,"sma_20":21.22,"sma_60":20.63,"sma_120":19.17},{"date":"2025-02-18","open":23.36,"high":23.36,"low":23.07,"close":23.21,"volume":20115,"rsi_14":83.76,"sma_20":21.39,"sma_60":20.69,"sma_120":19.22},{"date":"2025-02-19","open":23.34,"high":23.34,"low":23.11,"close":23.19,"volume":5524,"rsi_14":84.62,"sma_20":21.55,"sma_60":20.76,"sma_120":19.28},{"date":"2025-02-20","open":23.24,"high":23.24,"low":22.89,"close":23.11,"volume":4065,"rsi_14":81.33,"sma_20":21.71,"sma_60":20.81,"sma_120":19.33},{"date":"2025-02-21","open":23.19,"high":23.19,"low":22.8,"close":22.85,"volume":5034,"rsi_14":80.35,"sma_20":21.85,"sma_60":20.87,"sma_120":19.38},{"date":"2025-02-24","open":22.83,"high":22.83,"low":22.48,"close":22.66,"volume":15385,"rsi_14":76.17,"sma_20":21.96,"sma_60":20.92,"sma_120":19.43},{"date":"2025-02-25","open":22.61,"high":22.61,"low":22.17,"close":22.33,"volume":14411,"rsi_14":67.49,"sma_20":22.08,"sma_60":20.96,"sma_120":19.47},{"date":"2025-02-26","open":21.98,"high":22.07,"low":21.77,"close":21.91,"volume":10230,"rsi_14":54.48,"sma_20":22.15,"sma_60":20.99,"sma_120":19.52},{"date":"2025-02-27","open":22.19,"high":22.19,"low":21.7,"close":21.72,"volume":3027,"rsi_14":49.04,"sma_20":22.21,"sma_60":21.02,"sma_120":19.56},{"date":"2025-02-28","open":21.57,"high":21.69,"low":21.52,"close":21.62,"volume":5161,"rsi_14":48.25,"sma_20":22.25,"sma_60":21.04,"sma_120":19.6},{"date":"2025-03-03","open":21.9,"high":22.05,"low":21.59,"close":21.63,"volume":9361,"rsi_14":41.58,"sma_20":22.3,"sma_60":21.06,"sma_120":19.64},{"date":"2025-03-04","open":21.29,"high":21.55,"low":21.05,"close":21.55,"volume":12031,"rsi_14":40.77,"sma_20":22.35,"sma_60":21.06,"sma_120":19.68},{"date":"2025-03-05","open":21.5,"high":21.82,"low":21.5,"close":21.72,"volume":15214,"rsi_14":47.84,"sma_20":22.38,"sma_60":21.07,"sma_120":19.72},{"date":"2025-03-06","open":21.51,"high":21.6,"low":21.04,"close":21.04,"volume":7474,"rsi_14":19.59,"sma_20":22.36,"sma_60":21.06,"sma_120":19.76},{"date":"2025-03-07","open":20.68,"high":20.92,"low":20.46,"close":20.87,"volume":8729,"rsi_14":6.93,"sma_20":22.31,"sma_60":21.05,"sma_120":19.79},{"date":"2025-03-10","open":20.33,"high":20.34,"low":20.01,"close":20.1,"volume":6852,"rsi_14":5.41,"sma_20":22.23,"sma_60":21.03,"sma_120":19.82},{"date":"2025-03-11","open":20.21,"high":20.39,"low":20.05,"close":20.3,"volume":3627,"rsi_14":10.57,"sma_20":22.13,"sma_60":21.03,"sma_120":19.84},{"date":"2025-03-12","open":20.4,"high":20.64,"low":20.4,"close":20.53,"volume":2616,"rsi_14":16.19,"sma_20":22.05,"sma_60":21.02,"sma_120":19.87},{"date":"2025-03-13","open":20.52,"high":20.54,"low":20.48,"close":20.48,"volume":3339,"rsi_14":17.13,"sma_20":21.98,"sma_60":21.02,"sma_120":19.89},{"date":"2025-03-14","open":20.76,"high":20.87,"low":20.74,"close":20.82,"volume":7585,"rsi_14":25.46,"sma_20":21.88,"sma_60":21.02,"sma_120":19.92},{"date":"2025-03-17","open":20.77,"high":21.16,"low":20.77,"close":21.05,"volume":8201,"rsi_14":32.43,"sma_20":21.77,"sma_60":21.03,"sma_120":19.95},{"date":"2025-03-18","open":20.99,"high":20.99,"low":20.54,"close":20.63,"volume":13850,"rsi_14":32.43,"sma_20":21.64,"sma_60":21.02,"sma_120":19.98},{"date":"2025-03-19","open":20.76,"high":21.1,"low":20.73,"close":21.1,"volume":2683,"rsi_14":42.03,"sma_20":21.54,"sma_60":21.04,"sma_120":20.01},{"date":"2025-03-20","open":20.85,"high":21.09,"low":20.85,"close":21.09,"volume":3883,"rsi_14":43.01,"sma_20":21.43,"sma_60":21.05,"sma_120":20.04},{"date":"2025-03-21","open":21.24,"high":21.38,"low":21.24,"close":21.38,"volume":1174,"rsi_14":46.86,"sma_20":21.36,"sma_60":21.07,"sma_120":20.07},{"date":"2025-03-24","open":21.5,"high":21.52,"low":21.46,"close":21.52,"volume":3489,"rsi_14":49.64,"sma_20":21.3,"sma_60":21.09,"sma_120":20.1},{"date":"2025-03-25","open":21.73,"high":21.92,"low":21.73,"close":21.92,"volume":8815,"rsi_14":52.26,"sma_20":21.28,"sma_60":21.12,"sma_120":20.13},{"date":"2025-03-26","open":21.91,"high":21.91,"low":21.59,"close":21.64,"volume":3688,"rsi_14":57.61,"sma_20":21.27,"sma_60":21.14,"sma_120":20.17},{"date":"2025-03-27","open":21.51,"high":21.52,"low":20.96,"close":20.96,"volume":2345,"rsi_14":50.99,"sma_20":21.23,"sma_60":21.15,"sma_120":20.2},{"date":"2025-03-28","open":21.1,"high":21.1,"low":20.91,"close":20.98,"volume":6620,"rsi_14":61.64,"sma_20":21.2,"sma_60":21.17,"sma_120":20.23},{"date":"2025-03-31","open":20.17,"high":20.38,"low":20.03,"close":20.36,"volume":12354,"rsi_14":50.71,"sma_20":21.13,"sma_60":21.18,"sma_120":20.25},{"date":"2025-04-01","open":20.53,"high":20.65,"low":20.24,"close":20.65,"volume":4970,"rsi_14":51.41,"sma_20":21.09,"sma_60":21.2,"sma_120":20.27},{"date":"2025-04-02","open":20.49,"high":20.9,"low":20.49,"close":20.87,"volume":7564,"rsi_14":54.4,"sma_20":21.05,"sma_60":21.21,"sma_120":20.3},{"date":"2025-04-03","open":20.46,"high":20.48,"low":20.25,"close":20.27,"volume":16499,"rsi_14":44.14,"sma_20":21.01,"sma_60":21.21,"sma_120":20.32},{"date":"2025-04-04","open":19.76,"high":19.86,"low":18.93,"close":19.11,"volume":12162,"rsi_14":32.68,"sma_20":20.92,"sma_60":21.2,"sma_120":20.33},{"date":"2025-04-07","open":18.58,"high":19.61,"low":18.46,"close":19.07,"volume":4853,"rsi_14":35.05,"sma_20":20.87,"sma_60":21.19,"sma_120":20.34},{"date":"2025-04-08","open":19.75,"high":19.75,"low":18.79,"close":19.0,"volume":2602,"rsi_14":28.25,"sma_20":20.8,"sma_60":21.19,"sma_120":20.35},{"date":"2025-04-09","open":18.89,"high":20.5,"low":17.74,"close":20.43,"volume":3987,"rsi_14":44.75,"sma_20":20.8,"sma_60":21.21,"sma_120":20.38},{"date":"2025-04-10","open":20.06,"high":20.25,"low":20.06,"close":20.06,"volume":2000,"rsi_14":39.62,"sma_20":20.78,"sma_60":21.22,"sma_120":20.4},{"date":"2025-04-11","open":20.17,"high":20.53,"low":20.17,"close":20.51,"volume":2217,"rsi_14":42.43,"sma_20":20.76,"sma_60":21.23,"sma_120":20.43},{"date":"2025-04-14","open":20.82,"high":20.89,"low":20.58,"close":20.64,"volume":10658,"rsi_14":39.91,"sma_20":20.74,"sma_60":21.24,"sma_120":20.46},{"date":"2025-04-15","open":20.66,"high":20.78,"low":20.64,"close":20.76,"volume":2378,"rsi_14":42.86,"sma_20":20.75,"sma_60":21.26,"sma_120":20.48},{"date":"2025-04-16","open":20.65,"high":20.76,"low":20.43,"close":20.49,"volume":4064,"rsi_14":45.96,"sma_20":20.71,"sma_60":21.27,"sma_120":20.51},{"date":"2025-04-17","open":20.93,"high":21.05,"low":20.9,"close":20.91,"volume":2471,"rsi_14":49.44,"sma_20":20.71,"sma_60":21.28,"sma_120":20.54},{"date":"2025-04-21","open":20.73,"high":20.76,"low":20.64,"close":20.76,"volume":1790,"rsi_14":53.48,"sma_20":20.68,"sma_60":21.29,"sma_120":20.57},{"date":"2025-04-22","open":21.01,"high":21.14,"low":21.01,"close":21.14,"volume":452,"rsi_14":54.2,"sma_20":20.66,"sma_60":21.31,"sma_120":20.6},{"date":"2025-04-23","open":21.45,"high":21.68,"low":21.33,"close":21.33,"volume":733,"rsi_14":53.97,"sma_20":20.63,"sma_60":21.33,"sma_120":20.63},{"date":"2025-04-24","open":21.51,"high":21.96,"low":21.51,"close":21.94,"volume":2137,"rsi_14":64.43,"sma_20":20.64,"sma_60":21.35,"sma_120":20.66},{"date":"2025-04-25","open":21.93,"high":22.04,"low":21.93,"close":22.04,"volume":717,"rsi_14":81.05,"sma_20":20.7,"sma_60":21.38,"sma_120":20.7},{"date":"2025-04-28","open":22.14,"high":22.26,"low":21.94,"close":22.26,"volume":13819,"rsi_14":82.56,"sma_20":20.76,"sma_60":21.4,"sma_120":20.73},{"date":"2025-04-29","open":22.23,"high":22.35,"low":22.23,"close":22.35,"volume":1158,"rsi_14":84.04,"sma_20":20.86,"sma_60":21.43,"sma_120":20.77},{"date":"2025-04-30","open":22.19,"high":22.43,"low":22.19,"close":22.37,"volume":1958,"rsi_14":77.62,"sma_20":20.95,"sma_60":21.46,"sma_120":20.81},{"date":"2025-05-01","open":22.61,"high":22.61,"low":22.44,"close":22.44,"volume":1779,"rsi_14":87.01,"sma_20":21.03,"sma_60":21.49,"sma_120":20.84},{"date":"2025-05-02","open":23.08,"high":23.27,"low":23.08,"close":23.27,"volume":6012,"rsi_14":88.4,"sma_20":21.18,"sma_60":21.51,"sma_120":20.88},{"date":"2025-05-05","open":23.19,"high":23.34,"low":23.19,"close":23.26,"volume":4100,"rsi_14":87.71,"sma_20":21.39,"sma_60":21.54,"sma_120":20.92},{"date":"2025-05-06","open":23.3,"high":23.38,"low":23.3,"close":23.32,"volume":5469,"rsi_14":87.5,"sma_20":21.6,"sma_60":21.56,"sma_120":20.95},{"date":"2025-05-07","open":23.24,"high":23.24,"low":23.08,"close":23.08,"volume":14369,"rsi_14":88.01,"sma_20":21.8,"sma_60":21.58,"sma_120":20.98},{"date":"2025-05-08","open":23.33,"high":23.34,"low":23.15,"close":23.17,"volume":11579,"rsi_14":86.73,"sma_20":21.94,"sma_60":21.6,"sma_120":21.02},{"date":"2025-05-09","open":23.32,"high":23.32,"low":23.11,"close":23.14,"volume":5745,"rsi_14":90.39,"sma_20":22.1,"sma_60":21.62,"sma_120":21.05},{"date":"2025-05-12","open":23.32,"high":23.32,"low":23.19,"close":23.28,"volume":4477,"rsi_14":89.56,"sma_20":22.24,"sma_60":21.63,"sma_120":21.09},{"date":"2025-05-13","open":23.18,"high":23.58,"low":23.18,"close":23.48,"volume":14375,"rsi_14":89.6,"sma_20":22.38,"sma_60":21.63,"sma_120":21.13},{"date":"2025-05-14","open":23.48,"high":23.48,"low":23.35,"close":23.4,"volume":2359,"rsi_14":83.41,"sma_20":22.51,"sma_60":21.63,"sma_120":21.16},{"date":"2025-05-15","open":23.46,"high":23.52,"low":23.34,"close":23.42,"volume":4046,"rsi_14":82.78,"sma_20":22.66,"sma_60":21.64,"sma_120":21.2},{"date":"2025-05-16","open":23.72,"high":23.79,"low":23.68,"close":23.79,"volume":11040,"rsi_14":83.92,"sma_20":22.8,"sma_60":21.65,"sma_120":21.23},{"date":"2025-05-19","open":23.44,"high":23.84,"low":23.44,"close":23.77,"volume":24706,"rsi_14":82.5,"sma_20":22.96,"sma_60":21.66,"sma_120":21.27},{"date":"2025-05-20","open":23.76,"high":23.85,"low":23.68,"close":23.78,"volume":14068,"rsi_14":82.42,"sma_20":23.09,"sma_60":21.68,"sma_120":21.3},{"date":"2025-05-21","open":23.81,"high":23.85,"low":23.52,"close":23.52,"volume":4955,"rsi_14":72.87,"sma_20":23.2,"sma_60":21.7,"sma_120":21.33},{"date":"2025-05-22","open":23.37,"high":23.48,"low":23.32,"close":23.32,"volume":11268,"rsi_14":51.44,"sma_20":23.27,"sma_60":21.73,"sma_120":21.36},{"date":"2025-05-23","open":23.08,"high":23.65,"low":23.08,"close":23.65,"volume":5610,"rsi_14":59.47,"sma_20":23.35,"sma_60":21.76,"sma_120":21.39},{"date":"2025-05-27","open":24.17,"high":24.47,"low":24.17,"close":24.47,"volume":4671,"rsi_14":70.39,"sma_20":23.46,"sma_60":21.81,"sma_120":21.42},{"date":"2025-05-28","open":24.32,"high":24.43,"low":24.32,"close":24.43,"volume":2147,"rsi_14":76.05,"sma_20":23.57,"sma_60":21.85,"sma_120":21.45},{"date":"2025-05-29","open":24.52,"high":24.54,"low":24.25,"close":24.35,"volume":4500,"rsi_14":72.88,"sma_20":23.67,"sma_60":21.9,"sma_120":21.48},{"date":"2025-05-30","open":24.28,"high":24.36,"low":23.98,"close":24.36,"volume":5221,"rsi_14":73.69,"sma_20":23.76,"sma_60":21.94,"sma_120":21.51},{"date":"2025-06-02","open":24.45,"high":24.8,"low":24.32,"close":24.8,"volume":4669,"rsi_14":76.47,"sma_20":23.84,"sma_60":22.01,"sma_120":21.53},{"date":"2025-06-03","open":24.62,"high":24.66,"low":24.58,"close":24.66,"volume":3647,"rsi_14":70.77,"sma_20":23.91,"sma_60":22.07,"sma_120":21.56},{"date":"2025-06-04","open":24.8,"high":25.16,"low":24.8,"close":25.09,"volume":8146,"rsi_14":76.56,"sma_20":24.0,"sma_60":22.15,"sma_120":21.59},{"date":"2025-06-05","open":25.06,"high":25.19,"low":25.03,"close":25.03,"volume":5661,"rsi_14":75.0,"sma_20":24.1,"sma_60":22.23,"sma_120":21.63},{"date":"2025-06-06","open":25.18,"high":25.28,"low":25.18,"close":25.25,"volume":3255,"rsi_14":73.79,"sma_20":24.2,"sma_60":22.31,"sma_120":21.67},{"date":"2025-06-09","open":25.17,"high":25.17,"low":24.89,"close":24.89,"volume":3595,"rsi_14":66.47,"sma_20":24.29,"sma_60":22.39,"sma_120":21.7},{"date":"2025-06-10","open":25.1,"high":25.12,"low":24.92,"close":25.06,"volume":5470,"rsi_14":67.97,"sma_20":24.38,"sma_60":22.46,"sma_120":21.74},{"date":"2025-06-11","open":25.06,"high":25.07,"low":24.92,"close":24.92,"volume":4418,"rsi_14":70.32,"sma_20":24.45,"sma_60":22.52,"sma_120":21.78},{"date":"2025-06-12","open":25.19,"high":25.25,"low":25.13,"close":25.24,"volume":5056,"rsi_14":76.88,"sma_20":24.54,"sma_60":22.6,"sma_120":21.81},{"date":"2025-06-13","open":24.96,"high":25.18,"low":24.96,"close":25.1,"volume":4044,"rsi_14":71.47,"sma_20":24.63,"sma_60":22.67,"sma_120":21.85},{"date":"2025-06-16","open":25.31,"high":25.38,"low":25.2,"close":25.27,"volume":8059,"rsi_14":64.73,"sma_20":24.7,"sma_60":22.74,"sma_120":21.89},{"date":"2025-06-17","open":25.29,"high":25.29,"low":24.97,"close":25.09,"volume":5453,"rsi_14":61.59,"sma_20":24.77,"sma_60":22.8,"sma_120":21.94},{"date":"2025-06-18","open":25.32,"high":25.75,"low":25.32,"close":25.6,"volume":14116,"rsi_14":68.98,"sma_20":24.86,"sma_60":22.87,"sma_120":21.98},{"date":"2025-06-20","open":25.61,"high":25.61,"low":25.23,"close":25.23,"volume":20043,"rsi_14":61.96,"sma_20":24.95,"sma_60":22.92,"sma_120":22.02},{"date":"2025-06-23","open":25.22,"high":25.67,"low":25.22,"close":25.67,"volume":11745,"rsi_14":61.85,"sma_20":25.06,"sma_60":22.99,"sma_120":22.07},{"date":"2025-06-24","open":26.26,"high":26.42,"low":26.08,"close":26.34,"volume":8831,"rsi_14":70.17,"sma_20":25.2,"sma_60":23.08,"sma_120":22.12},{"date":"2025-06-25","open":26.3,"high":26.3,"low":26.13,"close":26.17,"volume":7535,"rsi_14":63.78,"sma_20":25.29,"sma_60":23.17,"sma_120":22.17},{"date":"2025-06-26","open":26.1,"high":26.22,"low":25.99,"close":26.13,"volume":11510,"rsi_14":64.1,"sma_20":25.37,"sma_60":23.27,"sma_120":22.22},{"date":"2025-06-27","open":26.22,"high":26.26,"low":26.1,"close":26.1,"volume":7112,"rsi_14":61.46,"sma_20":25.46,"sma_60":23.36,"sma_120":22.28},{"date":"2025-06-30","open":26.42,"high":26.58,"low":26.35,"close":26.51,"volume":9716,"rsi_14":71.62,"sma_20":25.57,"sma_60":23.45,"sma_120":22.33},{"date":"2025-07-01","open":26.38,"high":26.66,"low":25.98,"close":25.99,"volume":22279,"rsi_14":61.26,"sma_20":25.63,"sma_60":23.55,"sma_120":22.38},{"date":"2025-07-02","open":25.67,"high":25.75,"low":25.62,"close":25.7,"volume":19070,"rsi_14":59.11,"sma_20":25.68,"sma_60":23.66,"sma_120":22.43},{"date":"2025-07-03","open":25.58,"high":25.65,"low":25.52,"close":25.62,"volume":9729,"rsi_14":54.7,"sma_20":25.71,"sma_60":23.77,"sma_120":22.48},{"date":"2025-07-07","open":25.51,"high":25.67,"low":25.43,"close":25.58,"volume":4893,"rsi_14":56.09,"sma_20":25.73,"sma_60":23.88,"sma_120":22.53},{"date":"2025-07-08","open":25.65,"high":25.65,"low":25.51,"close":25.57,"volume":2798,"rsi_14":53.97,"sma_20":25.75,"sma_60":23.96,"sma_120":22.59},{"date":"2025-07-09","open":25.61,"high":25.7,"low":25.61,"close":25.66,"volume":6142,"rsi_14":57.72,"sma_20":25.79,"sma_60":24.06,"sma_120":22.64},{"date":"2025-07-10","open":25.54,"high":25.54,"low":25.24,"close":25.35,"volume":13527,"rsi_14":46.42,"sma_20":25.8,"sma_60":24.14,"sma_120":22.68},{"date":"2025-07-11","open":25.24,"high":25.27,"low":25.12,"close":25.12,"volume":6230,"rsi_14":48.36,"sma_20":25.81,"sma_60":24.21,"sma_120":22.73},{"date":"2025-07-14","open":24.99,"high":25.29,"low":24.99,"close":25.23,"volume":7323,"rsi_14":42.72,"sma_20":25.81,"sma_60":24.29,"sma_120":22.77},{"date":"2025-07-15","open":25.01,"high":25.03,"low":24.94,"close":24.97,"volume":4292,"rsi_14":23.75,"sma_20":25.81,"sma_60":24.36,"sma_120":22.82},{"date":"2025-07-16","open":25.16,"high":25.48,"low":25.15,"close":25.48,"volume":6098,"rsi_14":38.2,"sma_20":25.82,"sma_60":24.44,"sma_120":22.86},{"date":"2025-07-17","open":25.61,"high":25.81,"low":25.61,"close":25.78,"volume":14948,"rsi_14":44.58,"sma_20":25.85,"sma_60":24.53,"sma_120":22.91},{"date":"2025-07-18","open":25.8,"high":25.8,"low":25.64,"close":25.7,"volume":3903,"rsi_14":43.87,"sma_20":25.86,"sma_60":24.6,"sma_120":22.95},{"date":"2025-07-21","open":25.8,"high":26.02,"low":25.76,"close":25.85,"volume":17093,"rsi_14":38.91,"sma_20":25.89,"sma_60":24.68,"sma_120":23.0},{"date":"2025-07-22","open":25.6,"high":25.6,"low":25.25,"close":25.45,"volume":9143,"rsi_14":40.53,"sma_20":25.88,"sma_60":24.74,"sma_120":23.04},{"date":"2025-07-23","open":25.5,"high":25.6,"low":25.45,"close":25.6,"volume":2329,"rsi_14":48.1,"sma_20":25.84,"sma_60":24.8,"sma_120":23.09},{"date":"2025-07-24","open":25.49,"high":25.53,"low":25.42,"close":25.42,"volume":3370,"rsi_14":46.4,"sma_20":25.8,"sma_60":24.85,"sma_120":23.13},{"date":"2025-07-25","open":25.16,"high":25.36,"low":25.16,"close":25.34,"volume":2802,"rsi_14":45.81,"sma_20":25.76,"sma_60":24.9,"sma_120":23.17},{"date":"2025-07-28","open":25.14,"high":25.14,"low":25.01,"close":25.13,"volume":31922,"rsi_14":42.78,"sma_20":25.71,"sma_60":24.95,"sma_120":23.2},{"date":"2025-07-29","open":25.27,"high":25.27,"low":24.96,"close":24.96,"volume":3577,"rsi_14":38.92,"sma_20":25.63,"sma_60":24.99,"sma_120":23.24},{"date":"2025-07-30","open":24.91,"high":25.24,"low":24.91,"close":25.12,"volume":3983,"rsi_14":46.15,"sma_20":25.59,"sma_60":25.02,"sma_120":23.27},{"date":"2025-07-31","open":25.6,"high":25.62,"low":25.41,"close":25.41,"volume":4022,"rsi_14":54.78,"sma_20":25.58,"sma_60":25.05,"sma_120":23.3},{"date":"2025-08-01","open":25.26,"high":25.26,"low":24.96,"close":25.08,"volume":15152,"rsi_14":47.65,"sma_20":25.55,"sma_60":25.08,"sma_120":23.32},{"date":"2025-08-04","open":25.58,"high":25.92,"low":25.58,"close":25.92,"volume":13600,"rsi_14":62.26,"sma_20":25.57,"sma_60":25.13,"sma_120":23.36},{"date":"2025-08-05","open":26.01,"high":26.01,"low":25.81,"close":25.81,"volume":3442,"rsi_14":54.89,"sma_20":25.58,"sma_60":25.18,"sma_120":23.39},{"date":"2025-08-06","open":26.1,"high":26.22,"low":25.95,"close":26.22,"volume":3740,"rsi_14":56.18,"sma_20":25.61,"sma_60":25.23,"sma_120":23.42},{"date":"2025-08-07","open":26.57,"high":26.89,"low":26.53,"close":26.82,"volume":16147,"rsi_14":63.71,"sma_20":25.68,"sma_60":25.29,"sma_120":23.46},{"date":"2025-08-08","open":26.98,"high":27.06,"low":26.94,"close":26.96,"volume":2828,"rsi_14":63.61,"sma_20":25.77,"sma_60":25.35,"sma_120":23.49},{"date":"2025-08-11","open":26.91,"high":27.23,"low":26.91,"close":27.13,"volume":7436,"rsi_14":71.98,"sma_20":25.87,"sma_60":25.41,"sma_120":23.52},{"date":"2025-08-12","open":27.24,"high":27.46,"low":27.24,"close":27.46,"volume":4867,"rsi_14":73.26,"sma_20":25.99,"sma_60":25.48,"sma_120":23.56},{"date":"2025-08-13","open":27.38,"high":27.38,"low":27.03,"close":27.19,"volume":5563,"rsi_14":71.6,"sma_20":26.08,"sma_60":25.53,"sma_120":23.59},{"date":"2025-08-14","open":26.95,"high":27.08,"low":26.9,"close":26.93,"volume":3788,"rsi_14":68.6,"sma_20":26.14,"sma_60":25.59,"sma_120":23.62},{"date":"2025-08-15","open":26.82,"high":26.84,"low":26.7,"close":26.84,"volume":4205,"rsi_14":70.6,"sma_20":26.2,"sma_60":25.64,"sma_120":23.66},{"date":"2025-08-18","open":26.89,"high":27.0,"low":26.79,"close":27.0,"volume":3914,"rsi_14":74.47,"sma_20":26.25,"sma_60":25.7,"sma_120":23.7},{"date":"2025-08-19","open":26.86,"high":26.86,"low":26.51,"close":26.53,"volume":6805,"rsi_14":65.82,"sma_20":26.31,"sma_60":25.75,"sma_120":23.74},{"date":"2025-08-20","open":26.32,"high":26.32,"low":25.95,"close":26.24,"volume":11759,"rsi_14":59.29,"sma_20":26.34,"sma_60":25.79,"sma_120":23.78},{"date":"2025-08-21","open":26.24,"high":26.31,"low":26.14,"close":26.17,"volume":9775,"rsi_14":62.93,"sma_20":26.38,"sma_60":25.82,"sma_120":23.81},{"date":"2025-08-22","open":26.51,"high":26.88,"low":26.51,"close":26.77,"volume":4456,"rsi_14":60.7,"sma_20":26.45,"sma_60":25.86,"sma_120":23.86},{"date":"2025-08-25","open":26.73,"high":26.88,"low":26.73,"close":26.8,"volume":6223,"rsi_14":62.69,"sma_20":26.53,"sma_60":25.9,"sma_120":23.9},{"date":"2025-08-26","open":26.73,"high":26.95,"low":26.06,"close":26.94,"volume":6469,"rsi_14":59.88,"sma_20":26.63,"sma_60":25.95,"sma_120":23.94},{"date":"2025-08-27","open":26.67,"high":26.71,"low":26.61,"close":26.7,"volume":7038,"rsi_14":48.2,"sma_20":26.71,"sma_60":25.98,"sma_120":23.99},{"date":"2025-08-28","open":26.84,"high":26.97,"low":26.84,"close":26.97,"volume":3307,"rsi_14":50.16,"sma_20":26.79,"sma_60":26.02,"sma_120":24.04},{"date":"2025-08-29","open":26.7,"high":26.7,"low":26.56,"close":26.66,"volume":2502,"rsi_14":43.31,"sma_20":26.87,"sma_60":26.04,"sma_120":24.1},{"date":"2025-09-02","open":26.02,"high":26.5,"low":26.02,"close":26.5,"volume":4694,"rsi_14":35.65,"sma_20":26.9,"sma_60":26.07,"sma_120":24.15},{"date":"2025-09-03","open":26.7,"high":26.73,"low":26.63,"close":26.68,"volume":6566,"rsi_14":42.13,"sma_20":26.94,"sma_60":26.09,"sma_120":24.2},{"date":"2025-09-04","open":26.86,"high":26.94,"low":26.73,"close":26.93,"volume":2031,"rsi_14":49.98,"sma_20":26.98,"sma_60":26.12,"sma_120":24.26},{"date":"2025-09-05","open":26.97,"high":26.97,"low":26.66,"close":26.92,"volume":1853,"rsi_14":51.23,"sma_20":26.98,"sma_60":26.16,"sma_120":24.31},{"date":"2025-09-08","open":27.55,"high":27.84,"low":27.55,"close":27.84,"volume":14058,"rsi_14":60.68,"sma_20":27.03,"sma_60":26.2,"sma_120":24.36},{"date":"2025-09-09","open":27.79,"high":27.89,"low":27.75,"close":27.89,"volume":5533,"rsi_14":69.23,"sma_20":27.07,"sma_60":26.25,"sma_120":24.42},{"date":"2025-09-10","open":27.96,"high":28.04,"low":27.83,"close":27.9,"volume":5137,"rsi_14":75.56,"sma_20":27.09,"sma_60":26.3,"sma_120":24.48},{"date":"2025-09-11","open":28.2,"high":28.2,"low":28.14,"close":28.19,"volume":1347,"rsi_14":79.26,"sma_20":27.14,"sma_60":26.34,"sma_120":24.54},{"date":"2025-09-12","open":28.28,"high":28.28,"low":27.66,"close":28.22,"volume":4588,"rsi_14":75.18,"sma_20":27.2,"sma_60":26.4,"sma_120":24.6},{"date":"2025-09-15","open":28.49,"high":28.63,"low":28.41,"close":28.59,"volume":35406,"rsi_14":77.73,"sma_20":27.29,"sma_60":26.45,"sma_120":24.66},{"date":"2025-09-16","open":28.52,"high":28.52,"low":28.34,"close":28.45,"volume":4087,"rsi_14":73.62,"sma_20":27.36,"sma_60":26.5,"sma_120":24.71},{"date":"2025-09-17","open":28.34,"high":28.52,"low":28.29,"close":28.52,"volume":1962,"rsi_14":79.85,"sma_20":27.46,"sma_60":26.55,"sma_120":24.77},{"date":"2025-09-18","open":28.42,"high":28.48,"low":28.4,"close":28.43,"volume":4372,"rsi_14":75.41,"sma_20":27.57,"sma_60":26.58,"sma_120":24.83},{"date":"2025-09-19","open":28.09,"high":28.09,"low":27.98,"close":28.04,"volume":10888,"rsi_14":73.47,"sma_20":27.67,"sma_60":26.62,"sma_120":24.89},{"date":"2025-09-22","open":28.05,"high":28.12,"low":28.05,"close":28.12,"volume":1836,"rsi_14":78.22,"sma_20":27.74,"sma_60":26.65,"sma_120":24.96},{"date":"2025-09-23","open":28.04,"high":28.04,"low":27.86,"close":27.86,"volume":2560,"rsi_14":70.06,"sma_20":27.79,"sma_60":26.68,"sma_120":25.02},{"date":"2025-09-24","open":27.65,"high":27.65,"low":27.49,"close":27.52,"volume":4802,"rsi_14":59.63,"sma_20":27.82,"sma_60":26.7,"sma_120":25.07},{"date":"2025-09-25","open":27.29,"high":27.38,"low":27.21,"close":27.33,"volume":2456,"rsi_14":56.41,"sma_20":27.85,"sma_60":26.72,"sma_120":25.13},{"date":"2025-09-26","open":27.27,"high":27.79,"low":27.27,"close":27.79,"volume":9867,"rsi_14":49.17,"sma_20":27.89,"sma_60":26.75,"sma_120":25.21},{"date":"2025-09-29","open":28.12,"high":28.16,"low":28.04,"close":28.13,"volume":7028,"rsi_14":53.9,"sma_20":27.97,"sma_60":26.8,"sma_120":25.28},{"date":"2025-09-30","open":27.97,"high":27.97,"low":27.69,"close":27.86,"volume":2409,"rsi_14":49.32,"sma_20":28.03,"sma_60":26.83,"sma_120":25.36},{"date":"2025-10-01","open":28.11,"high":28.11,"low":27.91,"close":27.92,"volume":7563,"rsi_14":45.57,"sma_20":28.1,"sma_60":26.87,"sma_120":25.42},{"date":"2025-10-02","open":27.91,"high":27.91,"low":27.74,"close":27.82,"volume":3935,"rsi_14":43.51,"sma_20":28.14,"sma_60":26.91,"sma_120":25.48},{"date":"2025-10-03","open":27.78,"high":27.82,"low":27.63,"close":27.63,"volume":5174,"rsi_14":33.81,"sma_20":28.18,"sma_60":26.95,"sma_120":25.54},{"date":"2025-10-06","open":27.71,"high":27.73,"low":27.62,"close":27.64,"volume":4440,"rsi_14":35.5,"sma_20":28.17,"sma_60":26.99,"sma_120":25.6},{"date":"2025-10-07","open":27.55,"high":27.55,"low":27.16,"close":27.37,"volume":4275,"rsi_14":30.98,"sma_20":28.14,"sma_60":27.03,"sma_120":25.66},{"date":"2025-10-08","open":27.47,"high":27.5,"low":27.38,"close":27.4,"volume":4270,"rsi_14":32.76,"sma_20":28.12,"sma_60":27.07,"sma_120":25.72},{"date":"2025-10-09","open":27.31,"high":27.31,"low":27.02,"close":27.17,"volume":7919,"rsi_14":34.59,"sma_20":28.06,"sma_60":27.09,"sma_120":25.77},{"date":"2025-10-10","open":27.09,"high":27.09,"low":26.38,"close":26.43,"volume":5603,"rsi_14":25.64,"sma_20":27.97,"sma_60":27.11,"sma_120":25.82},{"date":"2025-10-13","open":26.82,"high":26.85,"low":26.7,"close":26.8,"volume":5268,"rsi_14":35.13,"sma_20":27.88,"sma_60":27.12,"sma_120":25.86},{"date":"2025-10-14","open":26.43,"high":26.94,"low":26.43,"close":26.72,"volume":4774,"rsi_14":38.01,"sma_20":27.8,"sma_60":27.14,"sma_120":25.91},{"date":"2025-10-15","open":27.1,"high":27.21,"low":27.01,"close":27.08,"volume":2559,"rsi_14":46.42,"sma_20":27.72,"sma_60":27.17,"sma_120":25.95},{"date":"2025-10-16","open":27.0,"high":27.0,"low":26.75,"close":26.8,"volume":4629,"rsi_14":34.99,"sma_20":27.64,"sma_60":27.19,"sma_120":25.99},{"date":"2025-10-17","open":26.69,"high":26.86,"low":26.68,"close":26.81,"volume":4954,"rsi_14":27.96,"sma_20":27.58,"sma_60":27.21,"sma_120":26.03},{"date":"2025-10-20","open":27.06,"high":27.18,"low":26.99,"close":27.13,"volume":7522,"rsi_14":38.0,"sma_20":27.53,"sma_60":27.24,"sma_120":26.07},{"date":"2025-10-21","open":27.37,"high":27.37,"low":27.28,"close":27.28,"volume":1452,"rsi_14":39.8,"sma_20":27.5,"sma_60":27.28,"sma_120":26.11},{"date":"2025-10-22","open":27.03,"high":27.07,"low":26.74,"close":26.74,"volume":1979,"rsi_14":34.94,"sma_20":27.46,"sma_60":27.31,"sma_120":26.15},{"date":"2025-10-23","open":26.77,"high":26.93,"low":26.77,"close":26.93,"volume":3851,"rsi_14":40.11,"sma_20":27.44,"sma_60":27.34,"sma_120":26.18},{"date":"2025-10-24","open":26.93,"high":26.93,"low":26.76,"close":26.79,"volume":3219,"rsi_14":38.51,"sma_20":27.39,"sma_60":27.36,"sma_120":26.21},{"date":"2025-10-27","open":26.96,"high":26.97,"low":26.91,"close":26.93,"volume":6680,"rsi_14":43.86,"sma_20":27.33,"sma_60":27.39,"sma_120":26.24},{"date":"2025-10-28","open":27.02,"high":27.02,"low":26.93,"close":26.97,"volume":1936,"rsi_14":43.97,"sma_20":27.29,"sma_60":27.41,"sma_120":26.27},{"date":"2025-10-29","open":26.76,"high":26.94,"low":26.62,"close":26.74,"volume":19950,"rsi_14":43.97,"sma_20":27.23,"sma_60":27.42,"sma_120":26.3},{"date":"2025-10-30","open":26.17,"high":26.17,"low":25.89,"close":25.89,"volume":4770,"rsi_14":42.69,"sma_20":27.13,"sma_60":27.42,"sma_120":26.32},{"date":"2025-10-31","open":26.37,"high":26.37,"low":26.22,"close":26.33,"volume":9894,"rsi_14":43.77,"sma_20":27.07,"sma_60":27.41,"sma_120":26.35},{"date":"2025-11-03","open":26.51,"high":26.51,"low":26.22,"close":26.36,"volume":2877,"rsi_14":45.13,"sma_20":27.0,"sma_60":27.4,"sma_120":26.37},{"date":"2025-11-04","open":26.15,"high":26.34,"low":26.07,"close":26.16,"volume":1930,"rsi_14":37.04,"sma_20":26.94,"sma_60":27.38,"sma_120":26.4},{"date":"2025-11-05","open":26.25,"high":26.26,"low":26.14,"close":26.25,"volume":2158,"rsi_14":41.8,"sma_20":26.88,"sma_60":27.36,"sma_120":26.42},{"date":"2025-11-06","open":26.29,"high":26.29,"low":26.05,"close":26.05,"volume":2903,"rsi_14":39.32,"sma_20":26.83,"sma_60":27.34,"sma_120":26.44},{"date":"2025-11-07","open":25.81,"high":25.94,"low":25.61,"close":25.94,"volume":10469,"rsi_14":32.21,"sma_20":26.8,"sma_60":27.33,"sma_120":26.46},{"date":"2025-11-10","open":25.96,"high":26.04,"low":25.89,"close":26.04,"volume":5797,"rsi_14":31.31,"sma_20":26.76,"sma_60":27.31,"sma_120":26.48},{"date":"2025-11-11","open":26.04,"high":26.17,"low":26.04,"close":26.17,"volume":1711,"rsi_14":40.02,"sma_20":26.74,"sma_60":27.3,"sma_120":26.5},{"date":"2025-11-12","open":26.27,"high":26.28,"low":26.25,"close":26.28,"volume":601,"rsi_14":38.53,"sma_20":26.7,"sma_60":27.29,"sma_120":26.52},{"date":"2025-11-13","open":26.04,"high":26.04,"low":25.7,"close":25.71,"volume":1271,"rsi_14":33.49,"sma_20":26.64,"sma_60":27.29,"sma_120":26.54},{"date":"2025-11-14","open":25.57,"high":25.83,"low":25.57,"close":25.77,"volume":1659,"rsi_14":31.74,"sma_20":26.59,"sma_60":27.28,"sma_120":26.55},{"date":"2025-11-17","open":25.49,"high":25.6,"low":25.33,"close":25.33,"volume":5650,"rsi_14":26.99,"sma_20":26.5,"sma_60":27.26,"sma_120":26.56},{"date":"2025-11-18","open":25.13,"high":25.35,"low":25.13,"close":25.3,"volume":2139,"rsi_14":28.62,"sma_20":26.4,"sma_60":27.23,"sma_120":26.57},{"date":"2025-11-19","open":24.99,"high":25.03,"low":24.88,"close":24.94,"volume":1425,"rsi_14":33.49,"sma_20":26.31,"sma_60":27.2,"sma_120":26.57},{"date":"2025-11-20","open":24.9,"high":24.98,"low":24.48,"close":24.48,"volume":2202,"rsi_14":18.06,"sma_20":26.18,"sma_60":27.16,"sma_120":26.57},{"date":"2025-11-21","open":24.83,"high":25.01,"low":24.8,"close":24.92,"volume":1287,"rsi_14":28.17,"sma_20":26.09,"sma_60":27.13,"sma_120":26.57},{"date":"2025-11-24","open":25.07,"high":25.34,"low":25.05,"close":25.34,"volume":3346,"rsi_14":38.34,"sma_20":26.01,"sma_60":27.1,"sma_120":26.57},{"date":"2025-11-25","open":25.12,"high":25.31,"low":25.03,"close":25.31,"volume":5326,"rsi_14":36.45,"sma_20":25.93,"sma_60":27.08,"sma_120":26.57},{"date":"2025-11-26","open":25.4,"high":25.45,"low":25.4,"close":25.42,"volume":1259,"rsi_14":40.69,"sma_20":25.86,"sma_60":27.06,"sma_120":26.58},{"date":"2025-11-28","open":25.52,"high":25.59,"low":25.52,"close":25.58,"volume":2700,"rsi_14":44.78,"sma_20":25.85,"sma_60":27.04,"sma_120":26.58},{"date":"2025-12-01","open":25.54,"high":25.69,"low":25.48,"close":25.61,"volume":5585,"rsi_14":43.62,"sma_20":25.81,"sma_60":27.02,"sma_120":26.59},{"date":"2025-12-02","open":25.48,"high":25.54,"low":25.44,"close":25.47,"volume":3199,"rsi_14":39.7,"sma_20":25.76,"sma_60":26.98,"sma_120":26.59},{"date":"2025-12-03","open":25.23,"high":25.28,"low":25.2,"close":25.25,"volume":1257,"rsi_14":35.15,"sma_20":25.72,"sma_60":26.93,"sma_120":26.59},{"date":"2025-12-04","open":25.25,"high":25.28,"low":25.15,"close":25.28,"volume":2014,"rsi_14":42.62,"sma_20":25.67,"sma_60":26.89,"sma_120":26.59},{"date":"2025-12-05","open":25.35,"high":25.35,"low":25.18,"close":25.23,"volume":5855,"rsi_14":40.75,"sma_20":25.63,"sma_60":26.84,"sma_120":26.59},{"date":"2025-12-08","open":25.22,"high":25.22,"low":25.18,"close":25.22,"volume":1455,"rsi_14":47.82,"sma_20":25.59,"sma_60":26.79,"sma_120":26.59},{"date":"2025-12-09","open":25.09,"high":25.18,"low":25.08,"close":25.18,"volume":3940,"rsi_14":47.53,"sma_20":25.55,"sma_60":26.73,"sma_120":26.59},{"date":"2025-12-10","open":25.04,"high":25.09,"low":25.01,"close":25.05,"volume":2180,"rsi_14":52.45,"sma_20":25.49,"sma_60":26.68,"sma_120":26.59},{"date":"2025-12-11","open":24.95,"high":25.07,"low":24.89,"close":24.89,"volume":6938,"rsi_14":60.35,"sma_20":25.42,"sma_60":26.61,"sma_120":26.58},{"date":"2025-12-12","open":24.66,"high":24.7,"low":24.58,"close":24.58,"volume":2909,"rsi_14":40.71,"sma_20":25.37,"sma_60":26.55,"sma_120":26.57},{"date":"2025-12-15","open":24.68,"high":24.68,"low":24.52,"close":24.54,"volume":2626,"rsi_14":22.85,"sma_20":25.3,"sma_60":26.49,"sma_120":26.55},{"date":"2025-12-16","open":24.41,"high":24.41,"low":24.29,"close":24.39,"volume":1809,"rsi_14":21.0,"sma_20":25.26,"sma_60":26.43,"sma_120":26.54},{"date":"2025-12-17","open":24.33,"high":24.33,"low":24.02,"close":24.02,"volume":3412,"rsi_14":12.08,"sma_20":25.19,"sma_60":26.36,"sma_120":26.52},{"date":"2025-12-18","open":24.27,"high":24.27,"low":24.19,"close":24.19,"volume":1022,"rsi_14":12.63,"sma_20":25.15,"sma_60":26.31,"sma_120":26.5},{"date":"2025-12-19","open":24.16,"high":24.16,"low":24.12,"close":24.12,"volume":1652,"rsi_14":10.63,"sma_20":25.14,"sma_60":26.25,"sma_120":26.49},{"date":"2025-12-22","open":23.94,"high":24.06,"low":23.94,"close":24.02,"volume":2511,"rsi_14":10.89,"sma_20":25.09,"sma_60":26.19,"sma_120":26.47},{"date":"2025-12-23","open":24.11,"high":24.13,"low":24.06,"close":24.13,"volume":1985,"rsi_14":17.83,"sma_20":25.03,"sma_60":26.12,"sma_120":26.46},{"date":"2025-12-24","open":24.14,"high":24.17,"low":24.05,"close":24.16,"volume":91650,"rsi_14":18.0,"sma_20":24.97,"sma_60":26.06,"sma_120":26.45},{"date":"2025-12-26","open":24.28,"high":24.34,"low":24.27,"close":24.34,"volume":3420,"rsi_14":26.21,"sma_20":24.92,"sma_60":26.0,"sma_120":26.44},{"date":"2025-12-29","open":24.23,"high":24.33,"low":23.7,"close":24.31,"volume":4734,"rsi_14":25.85,"sma_20":24.85,"sma_60":25.94,"sma_120":26.43},{"date":"2025-12-30","open":24.37,"high":24.37,"low":24.33,"close":24.34,"volume":2960,"rsi_14":24.88,"sma_20":24.78,"sma_60":25.89,"sma_120":26.42},{"date":"2025-12-31","open":24.2,"high":24.25,"low":24.17,"close":24.17,"volume":5580,"rsi_14":24.36,"sma_20":24.71,"sma_60":25.82,"sma_120":26.41},{"date":"2026-01-02","open":24.54,"high":24.6,"low":24.36,"close":24.47,"volume":5373,"rsi_14":36.73,"sma_20":24.66,"sma_60":25.77,"sma_120":26.4},{"date":"2026-01-05","open":24.41,"high":24.66,"low":24.41,"close":24.64,"volume":4515,"rsi_14":47.79,"sma_20":24.62,"sma_60":25.72,"sma_120":26.4},{"date":"2026-01-06","open":24.62,"high":24.62,"low":24.48,"close":24.5,"volume":1379,"rsi_14":45.29,"sma_20":24.58,"sma_60":25.68,"sma_120":26.39},{"date":"2026-01-07","open":24.22,"high":24.22,"low":24.08,"close":24.13,"volume":3500,"rsi_14":41.29,"sma_20":24.51,"sma_60":25.64,"sma_120":26.37},{"date":"2026-01-08","open":24.18,"high":24.18,"low":24.02,"close":24.1,"volume":6027,"rsi_14":48.24,"sma_20":24.45,"sma_60":25.59,"sma_120":26.36},{"date":"2026-01-09","open":24.09,"high":24.22,"low":24.09,"close":24.15,"volume":4829,"rsi_14":44.87,"sma_20":24.4,"sma_60":25.54,"sma_120":26.34},{"date":"2026-01-12","open":24.28,"high":24.58,"low":24.28,"close":24.58,"volume":3864,"rsi_14":57.09,"sma_20":24.38,"sma_60":25.5,"sma_120":26.33},{"date":"2026-01-13","open":24.43,"high":24.44,"low":24.34,"close":24.38,"volume":4814,"rsi_14":54.55,"sma_20":24.36,"sma_60":25.46,"sma_120":26.32},{"date":"2026-01-14","open":24.58,"high":24.58,"low":24.39,"close":24.42,"volume":3495,"rsi_14":53.14,"sma_20":24.34,"sma_60":25.41,"sma_120":26.31},{"date":"2026-01-15","open":24.45,"high":24.63,"low":24.45,"close":24.51,"volume":1493,"rsi_14":54.23,"sma_20":24.34,"sma_60":25.37,"sma_120":26.3},{"date":"2026-01-16","open":24.53,"high":24.65,"low":24.44,"close":24.45,"volume":2203,"rsi_14":49.12,"sma_20":24.36,"sma_60":25.32,"sma_120":26.3},{"date":"2026-01-20","open":24.04,"high":24.17,"low":23.98,"close":23.98,"volume":7337,"rsi_14":41.03,"sma_20":24.34,"sma_60":25.27,"sma_120":26.29},{"date":"2026-01-21","open":23.85,"high":23.85,"low":23.66,"close":23.75,"volume":1623,"rsi_14":39.33,"sma_20":24.31,"sma_60":25.21,"sma_120":26.27},{"date":"2026-01-22","open":23.69,"high":23.72,"low":23.64,"close":23.68,"volume":753,"rsi_14":40.83,"sma_20":24.29,"sma_60":25.16,"sma_120":26.26},{"date":"2026-01-23","open":23.78,"high":24.06,"low":23.78,"close":24.04,"volume":6100,"rsi_14":42.1,"sma_20":24.28,"sma_60":25.11,"sma_120":26.25},{"date":"2026-01-26","open":24.23,"high":24.34,"low":24.23,"close":24.3,"volume":1500,"rsi_14":44.0,"sma_20":24.28,"sma_60":25.06,"sma_120":26.23},{"date":"2026-01-27","open":24.48,"high":24.5,"low":24.42,"close":24.42,"volume":2800,"rsi_14":48.62,"sma_20":24.27,"sma_60":25.02,"sma_120":26.22},{"date":"2026-01-28","open":24.58,"high":24.58,"low":24.52,"close":24.52,"volume":1600,"rsi_14":57.69,"sma_20":24.28,"sma_60":24.99,"sma_120":26.2},{"date":"2026-01-29","open":24.24,"high":24.26,"low":23.96,"close":24.26,"volume":2000,"rsi_14":52.97,"sma_20":24.27,"sma_60":24.95,"sma_120":26.18},{"date":"2026-01-30","open":23.56,"high":23.56,"low":23.05,"close":23.14,"volume":13500,"rsi_14":36.79,"sma_20":24.22,"sma_60":24.9,"sma_120":26.15},{"date":"2026-02-02","open":23.03,"high":23.29,"low":23.02,"close":23.22,"volume":4400,"rsi_14":30.28,"sma_20":24.16,"sma_60":24.85,"sma_120":26.11},{"date":"2026-02-03","open":22.45,"high":22.49,"low":22.28,"close":22.49,"volume":5500,"rsi_14":26.29,"sma_20":24.05,"sma_60":24.78,"sma_120":26.07},{"date":"2026-02-04","open":21.88,"high":21.88,"low":21.75,"close":21.75,"volume":1700,"rsi_14":21.51,"sma_20":23.91,"sma_60":24.71,"sma_120":26.02},{"date":"2026-02-05","open":21.63,"high":21.67,"low":21.32,"close":21.32,"volume":2500,"rsi_14":18.26,"sma_20":23.77,"sma_60":24.63,"sma_120":25.98},{"date":"2026-02-06","open":21.61,"high":21.88,"low":21.51,"close":21.87,"volume":4600,"rsi_14":26.57,"sma_20":23.66,"sma_60":24.55,"sma_120":25.93},{"date":"2026-02-09","open":21.92,"high":22.41,"low":21.92,"close":22.37,"volume":3000,"rsi_14":35.47,"sma_20":23.57,"sma_60":24.49,"sma_120":25.89},{"date":"2026-02-10","open":22.72,"high":22.81,"low":22.71,"close":22.73,"volume":2522,"rsi_14":23.69,"sma_20":24.21,"sma_60":25.08,"sma_120":26.24},{"date":"2026-02-11","open":22.37,"high":22.37,"low":22.37,"close":22.37,"volume":500,"rsi_14":38.99,"sma_20":23.38,"sma_60":24.37,"sma_120":25.83},{"date":"2026-02-12","open":22.18,"high":22.21,"low":21.7,"close":21.7,"volume":6622,"rsi_14":14.72,"sma_20":24.08,"sma_60":24.99,"sma_120":26.2},{"date":"2026-02-13","open":21.54,"high":21.61,"low":21.53,"close":21.53,"volume":1052,"rsi_14":14.64,"sma_20":23.93,"sma_60":24.9,"sma_120":26.16},{"date":"2026-02-17","open":21.53,"high":21.6,"low":21.53,"close":21.59,"volume":2517,"rsi_14":27.13,"sma_20":22.95,"sma_60":24.17,"sma_120":25.7},{"date":"2026-02-18","open":21.54,"high":21.78,"low":21.54,"close":21.61,"volume":800,"rsi_14":25.92,"sma_20":22.83,"sma_60":24.11,"sma_120":25.65},{"date":"2026-02-19","open":21.67,"high":21.7,"low":21.63,"close":21.65,"volume":1800,"rsi_14":27.64,"sma_20":22.73,"sma_60":24.06,"sma_120":25.61},{"date":"2026-02-20","open":21.47,"high":21.63,"low":21.47,"close":21.63,"volume":1463,"rsi_14":34.09,"sma_20":22.63,"sma_60":24.0,"sma_120":25.56},{"date":"2026-02-23","open":21.49,"high":21.49,"low":21.43,"close":21.43,"volume":900,"rsi_14":31.57,"sma_20":22.5,"sma_60":23.93,"sma_120":25.52},{"date":"2026-02-24","open":21.52,"high":21.52,"low":21.5,"close":21.5,"volume":1376,"rsi_14":16.56,"sma_20":23.52,"sma_60":24.66,"sma_120":26.03},{"date":"2026-02-25","open":21.63,"high":21.75,"low":21.63,"close":21.75,"volume":2114,"rsi_14":50.07,"sma_20":22.22,"sma_60":23.8,"sma_120":25.43},{"date":"2026-02-26","open":21.76,"high":21.86,"low":21.76,"close":21.85,"volume":5773,"rsi_14":57.78,"sma_20":22.09,"sma_60":23.74,"sma_120":25.39},{"date":"2026-02-27","open":21.77,"high":21.81,"low":21.77,"close":21.77,"volume":1611,"rsi_14":48.35,"sma_20":21.96,"sma_60":23.67,"sma_120":25.34},{"date":"2026-03-02","open":21.46,"high":21.46,"low":21.46,"close":21.46,"volume":849,"rsi_14":33.42,"sma_20":21.88,"sma_60":23.6,"sma_120":25.29},{"date":"2026-03-03","open":20.79,"high":21.15,"low":20.5,"close":21.15,"volume":2882,"rsi_14":20.87,"sma_20":21.78,"sma_60":23.53,"sma_120":25.23},{"date":"2026-03-04","open":21.61,"high":21.65,"low":21.53,"close":21.53,"volume":2374,"rsi_14":32.56,"sma_20":21.73,"sma_60":23.47,"sma_120":25.18},{"date":"2026-03-05","open":20.67,"high":20.85,"low":20.67,"close":20.85,"volume":1237,"rsi_14":16.43,"sma_20":22.5,"sma_60":24.1,"sma_120":25.7},{"date":"2026-03-06","open":20.81,"high":20.9,"low":20.81,"close":20.9,"volume":1783,"rsi_14":36.61,"sma_20":21.66,"sma_60":23.32,"sma_120":25.05},{"date":"2026-03-10","open":21.62,"high":21.63,"low":21.44,"close":21.44,"volume":2100,"rsi_14":46.9,"sma_20":21.64,"sma_60":23.25,"sma_120":24.99},{"date":"2026-03-12","open":21.15,"high":21.15,"low":21.15,"close":21.15,"volume":1745,"rsi_14":42.91,"sma_20":21.58,"sma_60":23.19,"sma_120":24.93},{"date":"2026-03-13","open":21.51,"high":21.61,"low":21.34,"close":21.34,"volume":1024,"rsi_14":46.96,"sma_20":21.87,"sma_60":23.81,"sma_120":25.52},{"date":"2026-03-16","open":21.73,"high":21.73,"low":21.73,"close":21.73,"volume":164,"rsi_14":51.75,"sma_20":21.76,"sma_60":23.75,"sma_120":25.47},{"date":"2026-03-17","open":21.67,"high":21.67,"low":21.52,"close":21.52,"volume":662,"rsi_14":51.3,"sma_20":21.47,"sma_60":23.02,"sma_120":24.76},{"date":"2026-03-18","open":21.28,"high":21.3,"low":21.09,"close":21.09,"volume":5579,"rsi_14":45.29,"sma_20":21.45,"sma_60":22.96,"sma_120":24.7},{"date":"2026-03-19","open":20.82,"high":20.99,"low":20.82,"close":20.99,"volume":1245,"rsi_14":39.93,"sma_20":21.42,"sma_60":22.91,"sma_120":24.64},{"date":"2026-03-20","open":20.88,"high":20.88,"low":20.44,"close":20.48,"volume":2101,"rsi_14":33.74,"sma_20":21.36,"sma_60":22.85,"sma_120":24.58},{"date":"2026-03-23","open":20.84,"high":21.0,"low":20.75,"close":20.88,"volume":1796,"rsi_14":40.09,"sma_20":21.32,"sma_60":22.79,"sma_120":24.52},{"date":"2026-03-24","open":20.39,"high":20.4,"low":20.33,"close":20.38,"volume":2351,"rsi_14":38.34,"sma_20":21.26,"sma_60":22.73,"sma_120":24.46},{"date":"2026-03-25","open":20.55,"high":20.61,"low":20.45,"close":20.45,"volume":1771,"rsi_14":41.45,"sma_20":21.21,"sma_60":22.66,"sma_120":24.39},{"date":"2026-03-26","open":20.14,"high":20.14,"low":20.1,"close":20.1,"volume":605,"rsi_14":35.17,"sma_20":21.15,"sma_60":23.12,"sma_120":25.05},{"date":"2026-03-27","open":20.36,"high":20.36,"low":20.21,"close":20.26,"volume":1046,"rsi_14":42.24,"sma_20":21.07,"sma_60":23.04,"sma_120":24.99},{"date":"2026-03-30","open":20.23,"high":20.23,"low":20.18,"close":20.22,"volume":1875,"rsi_14":41.79,"sma_20":20.99,"sma_60":22.95,"sma_120":24.92},{"date":"2026-03-31","open":20.56,"high":20.9,"low":20.56,"close":20.9,"volume":1252,"rsi_14":38.98,"sma_20":20.93,"sma_60":22.88,"sma_120":24.86},{"date":"2026-04-01","open":21.04,"high":21.12,"low":21.0,"close":21.0,"volume":636,"rsi_14":49.39,"sma_20":20.93,"sma_60":22.8,"sma_120":24.8},{"date":"2026-04-02","open":20.52,"high":20.77,"low":20.52,"close":20.77,"volume":1028,"rsi_14":40.71,"sma_20":20.89,"sma_60":22.73,"sma_120":24.73},{"date":"2026-04-06","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":467,"rsi_14":35.78,"sma_20":20.85,"sma_60":22.65,"sma_120":24.66},{"date":"2026-04-07","open":20.5,"high":20.61,"low":20.5,"close":20.61,"volume":388,"rsi_14":36.62,"sma_20":20.84,"sma_60":22.58,"sma_120":24.6},{"date":"2026-04-08","open":21.03,"high":21.03,"low":20.86,"close":20.89,"volume":781,"rsi_14":49.25,"sma_20":20.85,"sma_60":22.51,"sma_120":24.53},{"date":"2026-04-09","open":20.59,"high":20.69,"low":20.51,"close":20.62,"volume":3753,"rsi_14":44.9,"sma_20":20.8,"sma_60":22.45,"sma_120":24.47},{"date":"2026-04-10","open":20.46,"high":20.52,"low":20.45,"close":20.52,"volume":3176,"rsi_14":50.7,"sma_20":20.77,"sma_60":22.38,"sma_120":24.4},{"date":"2026-04-13","open":20.44,"high":20.83,"low":20.44,"close":20.83,"volume":1304,"rsi_14":49.3,"sma_20":20.74,"sma_60":22.32,"sma_120":24.34},{"date":"2026-04-14","open":21.05,"high":21.11,"low":21.03,"close":21.1,"volume":1994,"rsi_14":61.44,"sma_20":20.71,"sma_60":22.27,"sma_120":24.29},{"date":"2026-04-15","open":21.2,"high":21.47,"low":21.2,"close":21.47,"volume":767,"rsi_14":61.91,"sma_20":20.69,"sma_60":22.22,"sma_120":24.24},{"date":"2026-04-16","open":21.7,"high":21.7,"low":21.66,"close":21.7,"volume":706,"rsi_14":74.84,"sma_20":20.74,"sma_60":22.18,"sma_120":24.19},{"date":"2026-04-17","open":22.11,"high":22.11,"low":22.0,"close":22.0,"volume":725,"rsi_14":76.23,"sma_20":20.79,"sma_60":22.14,"sma_120":24.13},{"date":"2026-04-20","open":22.0,"high":22.09,"low":22.0,"close":22.09,"volume":650,"rsi_14":77.03,"sma_20":20.87,"sma_60":22.11,"sma_120":24.08},{"date":"2026-04-21","open":21.73,"high":21.73,"low":21.43,"close":21.43,"volume":712,"rsi_14":63.54,"sma_20":20.91,"sma_60":22.06,"sma_120":24.03},{"date":"2026-04-22","open":21.64,"high":21.64,"low":21.59,"close":21.59,"volume":1911,"rsi_14":59.03,"sma_20":20.96,"sma_60":22.01,"sma_120":23.98},{"date":"2026-04-23","open":21.35,"high":21.35,"low":20.87,"close":20.98,"volume":2283,"rsi_14":52.84,"sma_20":20.99,"sma_60":21.95,"sma_120":23.92},{"date":"2026-04-24","open":20.98,"high":21.08,"low":20.9,"close":21.08,"volume":805,"rsi_14":56.11,"sma_20":21.04,"sma_60":21.9,"sma_120":23.86},{"date":"2026-04-27","open":21.08,"high":21.19,"low":21.08,"close":21.19,"volume":1023,"rsi_14":57.52,"sma_20":21.08,"sma_60":21.46,"sma_120":23.24},{"date":"2026-04-28","open":21.21,"high":21.21,"low":21.15,"close":21.15,"volume":702,"rsi_14":54.33,"sma_20":21.13,"sma_60":21.79,"sma_120":23.76},{"date":"2026-04-29","open":21.06,"high":21.11,"low":21.06,"close":21.11,"volume":607,"rsi_14":55.9,"sma_20":21.13,"sma_60":21.73,"sma_120":23.7},{"date":"2026-04-30","open":21.07,"high":21.18,"low":21.06,"close":21.18,"volume":1387,"rsi_14":59.83,"sma_20":21.15,"sma_60":21.68,"sma_120":23.66},{"date":"2026-05-01","open":20.86,"high":21.02,"low":20.86,"close":21.0,"volume":1041,"rsi_14":52.63,"sma_20":21.16,"sma_60":21.63,"sma_120":23.61},{"date":"2026-05-04","open":20.99,"high":21.04,"low":20.98,"close":21.01,"volume":1135,"rsi_14":48.22,"sma_20":21.18,"sma_60":21.58,"sma_120":23.56},{"date":"2026-05-05","open":20.9,"high":20.96,"low":20.86,"close":20.88,"volume":1671,"rsi_14":38.9,"sma_20":21.19,"sma_60":21.52,"sma_120":23.51},{"date":"2026-05-06","open":20.98,"high":21.04,"low":20.98,"close":21.04,"volume":1460,"rsi_14":35.72,"sma_20":21.2,"sma_60":21.46,"sma_120":23.46},{"date":"2026-05-07","open":20.98,"high":20.98,"low":20.76,"close":20.76,"volume":886,"rsi_14":26.69,"sma_20":21.21,"sma_60":21.4,"sma_120":23.41},{"date":"2026-05-08","open":20.99,"high":20.99,"low":20.64,"close":20.66,"volume":10132,"rsi_14":23.46,"sma_20":21.22,"sma_60":21.34,"sma_120":23.35},{"date":"2026-05-11","open":20.75,"high":20.81,"low":20.7,"close":20.7,"volume":2820,"rsi_14":33.78,"sma_20":21.21,"sma_60":21.27,"sma_120":23.29},{"date":"2026-05-12","open":20.71,"high":20.71,"low":20.61,"close":20.61,"volume":624,"rsi_14":26.37,"sma_20":21.19,"sma_60":21.22,"sma_120":23.24},{"date":"2026-05-13","open":20.61,"high":20.66,"low":20.61,"close":20.66,"volume":1298,"rsi_14":36.5,"sma_20":21.14,"sma_60":21.16,"sma_120":23.19},{"date":"2026-05-14","open":20.61,"high":20.61,"low":20.59,"close":20.59,"volume":855,"rsi_14":32.73,"sma_20":21.09,"sma_60":21.11,"sma_120":23.14},{"date":"2026-05-15","open":20.43,"high":20.43,"low":20.39,"close":20.39,"volume":413,"rsi_14":23.25,"sma_20":21.01,"sma_60":21.07,"sma_120":23.08},{"date":"2026-05-18","open":20.2,"high":20.47,"low":20.2,"close":20.47,"volume":781,"rsi_14":23.26,"sma_20":20.92,"sma_60":21.05,"sma_120":23.02},{"date":"2026-05-19","open":20.66,"high":20.66,"low":20.56,"close":20.56,"volume":946,"rsi_14":32.26,"sma_20":20.88,"sma_60":21.04,"sma_120":22.97},{"date":"2026-05-20","open":20.64,"high":20.66,"low":20.62,"close":20.66,"volume":2619,"rsi_14":33.97,"sma_20":20.83,"sma_60":21.02,"sma_120":22.93},{"date":"2026-05-21","open":20.1,"high":20.37,"low":20.1,"close":20.34,"volume":3153,"rsi_14":31.38,"sma_20":20.8,"sma_60":21.0,"sma_120":22.87},{"date":"2026-05-22","open":20.4,"high":20.53,"low":20.33,"close":20.41,"volume":1247,"rsi_14":32.92,"sma_20":20.77,"sma_60":20.98,"sma_120":22.82},{"date":"2026-05-26","open":20.23,"high":20.3,"low":20.23,"close":20.26,"volume":1549,"rsi_14":32.22,"sma_20":20.72,"sma_60":20.96,"sma_120":22.77},{"date":"2026-05-27","open":20.21,"high":20.35,"low":20.21,"close":20.3,"volume":1632,"rsi_14":30.18,"sma_20":20.68,"sma_60":20.93,"sma_120":22.72},{"date":"2026-05-28","open":20.14,"high":20.35,"low":20.14,"close":20.35,"volume":2716,"rsi_14":35.0,"sma_20":20.64,"sma_60":20.91,"sma_120":22.67},{"date":"2026-05-29","open":20.31,"high":20.49,"low":20.31,"close":20.4,"volume":722,"rsi_14":44.44,"sma_20":20.61,"sma_60":20.89,"sma_120":22.63},{"date":"2026-06-01","open":20.7,"high":20.7,"low":20.52,"close":20.64,"volume":2553,"rsi_14":48.03,"sma_20":20.58,"sma_60":20.88,"sma_120":22.58},{"date":"2026-06-02","open":20.78,"high":20.78,"low":20.75,"close":20.76,"volume":1195,"rsi_14":54.56,"sma_20":20.57,"sma_60":20.87,"sma_120":22.53},{"date":"2026-06-03","open":20.24,"high":20.3,"low":20.24,"close":20.3,"volume":1203,"rsi_14":40.04,"sma_20":20.54,"sma_60":20.86,"sma_120":22.48},{"date":"2026-06-04","open":20.26,"high":20.29,"low":20.2,"close":20.2,"volume":1465,"rsi_14":41.11,"sma_20":20.5,"sma_60":20.85,"sma_120":22.43},{"date":"2026-06-05","open":20.21,"high":20.21,"low":19.86,"close":19.86,"volume":1034,"rsi_14":43.03,"sma_20":20.47,"sma_60":20.83,"sma_120":22.39},{"date":"2026-06-08","open":19.97,"high":19.97,"low":19.96,"close":19.96,"volume":754,"rsi_14":38.49,"sma_20":20.42,"sma_60":20.8,"sma_120":22.34},{"date":"2026-06-09","open":19.84,"high":19.84,"low":19.8,"close":19.8,"volume":476,"rsi_14":34.27,"sma_20":20.38,"sma_60":20.78,"sma_120":22.29},{"date":"2026-06-10","open":19.8,"high":19.84,"low":19.67,"close":19.67,"volume":1466,"rsi_14":29.77,"sma_20":20.33,"sma_60":20.74,"sma_120":22.25},{"date":"2026-06-11","open":19.61,"high":19.9,"low":19.6,"close":19.9,"volume":2858,"rsi_14":39.86,"sma_20":20.29,"sma_60":20.71,"sma_120":22.21},{"date":"2026-06-12","open":19.55,"high":19.81,"low":19.53,"close":19.81,"volume":17912,"rsi_14":36.5,"sma_20":20.25,"sma_60":20.69,"sma_120":22.16},{"date":"2026-06-15","open":19.81,"high":19.91,"low":19.81,"close":19.86,"volume":5000,"rsi_14":39.92,"sma_20":20.22,"sma_60":20.67,"sma_120":22.11},{"date":"2026-06-16","open":19.94,"high":20.11,"low":19.94,"close":20.11,"volume":1599,"rsi_14":41.8,"sma_20":20.2,"sma_60":20.66,"sma_120":22.07},{"date":"2026-06-17","open":20.15,"high":20.15,"low":19.87,"close":19.87,"volume":683,"rsi_14":45.71,"sma_20":20.19,"sma_60":20.66,"sma_120":22.02},{"date":"2026-06-18","open":19.76,"high":19.93,"low":19.72,"close":19.83,"volume":6699,"rsi_14":38.79,"sma_20":20.13,"sma_60":20.64,"sma_120":21.97},{"date":"2026-06-22","open":19.8,"high":19.88,"low":19.74,"close":19.78,"volume":2201,"rsi_14":31.07,"sma_20":20.1,"sma_60":20.63,"sma_120":21.92},{"date":"2026-06-23","open":19.47,"high":19.69,"low":19.47,"close":19.58,"volume":2167,"rsi_14":25.91,"sma_20":20.06,"sma_60":20.62,"sma_120":21.87},{"date":"2026-06-24","open":19.45,"high":19.45,"low":19.31,"close":19.31,"volume":1003,"rsi_14":28.53,"sma_20":20.02,"sma_60":20.61,"sma_120":21.82},{"date":"2026-06-25","open":19.2,"high":19.2,"low":19.01,"close":19.09,"volume":1408,"rsi_14":26.47,"sma_20":19.95,"sma_60":20.59,"sma_120":21.77},{"date":"2026-06-26","open":19.09,"high":19.39,"low":19.09,"close":19.39,"volume":2644,"rsi_14":37.25,"sma_20":19.9,"sma_60":20.56,"sma_120":21.72},{"date":"2026-06-29","open":20.0,"high":20.01,"low":20.0,"close":20.0,"volume":1128,"rsi_14":50.69,"sma_20":19.89,"sma_60":20.55,"sma_120":21.67},{"date":"2026-06-30","open":20.01,"high":20.13,"low":20.01,"close":20.03,"volume":1895,"rsi_14":54.09,"sma_20":19.86,"sma_60":20.53,"sma_120":21.63},{"date":"2026-07-01","open":20.57,"high":20.57,"low":20.55,"close":20.55,"volume":1490,"rsi_14":64.44,"sma_20":19.85,"sma_60":20.53,"sma_120":21.59},{"date":"2026-07-02","open":20.59,"high":20.64,"low":20.51,"close":20.64,"volume":1948,"rsi_14":60.8,"sma_20":19.86,"sma_60":20.53,"sma_120":21.55},{"date":"2026-07-06","open":20.59,"high":20.85,"low":20.59,"close":20.85,"volume":2234,"rsi_14":65.56,"sma_20":19.89,"sma_60":20.53,"sma_120":21.52},{"date":"2026-07-07","open":21.05,"high":21.11,"low":20.97,"close":21.0,"volume":2591,"rsi_14":68.14,"sma_20":19.95,"sma_60":20.54,"sma_120":21.49},{"date":"2026-07-08","open":20.86,"high":20.86,"low":20.86,"close":20.86,"volume":141,"rsi_14":62.52,"sma_20":20.0,"sma_60":20.54,"sma_120":21.46},{"date":"2026-07-09","open":20.68,"high":20.85,"low":20.68,"close":20.85,"volume":1272,"rsi_14":67.34,"sma_20":20.05,"sma_60":20.54,"sma_120":21.43},{"date":"2026-07-10","open":20.89,"high":20.89,"low":20.75,"close":20.75,"volume":818,"rsi_14":65.74,"sma_20":20.1,"sma_60":20.54,"sma_120":21.2},{"date":"2026-07-13","open":20.75,"high":20.84,"low":20.71,"close":20.71,"volume":1765,"rsi_14":67.17,"sma_20":20.15,"sma_60":20.53,"sma_120":21.37},{"date":"2026-07-14","open":20.55,"high":20.55,"low":20.54,"close":20.54,"volume":1210,"rsi_14":66.67,"sma_20":20.18,"sma_60":20.51,"sma_120":21.34},{"date":"2026-07-15","open":20.61,"high":20.62,"low":20.61,"close":20.62,"volume":531,"rsi_14":74.45,"sma_20":20.22,"sma_60":20.48,"sma_120":21.31},{"date":"2026-07-16","open":20.67,"high":20.67,"low":20.55,"close":20.55,"volume":859,"rsi_14":79.08,"sma_20":20.24,"sma_60":20.46,"sma_120":21.28},{"date":"2026-07-17","open":20.56,"high":20.56,"low":20.56,"close":20.56,"volume":1329,"rsi_14":76.3,"sma_20":20.27,"sma_60":20.44,"sma_120":21.25},{"date":"2026-07-20","open":20.69,"high":20.78,"low":20.65,"close":20.65,"volume":1917,"rsi_14":69.16,"sma_20":20.32,"sma_60":20.43,"sma_120":21.22},{"date":"2026-07-21","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":319,"rsi_14":60.48,"sma_20":20.35,"sma_60":20.42,"sma_120":21.18},{"date":"2026-07-22","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":440,"rsi_14":34.57,"sma_20":20.37,"sma_60":20.4,"sma_120":21.15},{"date":"2026-07-23","open":19.75,"high":19.8,"low":19.75,"close":19.8,"volume":385,"rsi_14":28.22,"sma_20":20.39,"sma_60":20.38,"sma_120":21.11},{"date":"2026-07-24","open":19.92,"high":19.95,"low":19.92,"close":19.95,"volume":2235,"rsi_14":24.68,"sma_20":20.43,"sma_60":20.36,"sma_120":21.07},{"date":"2026-07-27","open":20.53,"high":20.77,"low":20.49,"close":20.77,"volume":1402,"rsi_14":45.49,"sma_20":20.5,"sma_60":20.35,"sma_120":21.04},{"date":"2026-07-28","open":21.0,"high":21.18,"low":21.0,"close":21.18,"volume":500,"rsi_14":55.11,"sma_20":20.56,"sma_60":20.35,"sma_120":21.02},{"date":"2026-07-29","open":21.62,"high":21.8,"low":21.62,"close":21.68,"volume":2201,"rsi_14":63.91,"sma_20":20.65,"sma_60":20.36,"sma_120":21.0},{"date":"2026-07-30","open":21.69,"high":21.9,"low":21.65,"close":21.9,"volume":3839,"rsi_14":64.02,"sma_20":20.7,"sma_60":20.37,"sma_120":20.98},{"date":"2026-07-31","open":21.17,"high":21.21,"low":21.17,"close":21.21,"volume":302,"rsi_14":56.07,"sma_20":20.74,"sma_60":20.38,"sma_120":20.95},{"date":"2026-08-03","open":21.31,"high":21.48,"low":21.31,"close":21.41,"volume":906,"rsi_14":60.85,"sma_20":20.77,"sma_60":20.39,"sma_120":20.81},{"date":"2026-08-04","open":21.34,"high":21.5,"low":21.34,"close":21.46,"volume":1066,"rsi_14":60.69,"sma_20":20.8,"sma_60":20.4,"sma_120":20.81},{"date":"2026-08-05","open":21.27,"high":21.27,"low":21.16,"close":21.16,"volume":364,"rsi_14":57.11,"sma_20":20.81,"sma_60":20.41,"sma_120":20.8},{"date":"2026-08-06","open":21.76,"high":21.76,"low":21.64,"close":21.64,"volume":335,"rsi_14":61.3,"sma_20":20.85,"sma_60":20.42,"sma_120":20.79},{"date":"2026-08-07","open":22.0,"high":22.37,"low":22.0,"close":22.37,"volume":2474,"rsi_14":64.84,"sma_20":20.92,"sma_60":20.45,"sma_120":20.79},{"date":"2026-08-10","open":22.37,"high":22.52,"low":22.37,"close":22.51,"volume":2595,"rsi_14":69.52,"sma_20":21.02,"sma_60":20.48,"sma_120":20.8},{"date":"2026-08-11","open":22.46,"high":22.46,"low":22.46,"close":22.46,"volume":373,"rsi_14":74.97,"sma_20":21.12,"sma_60":20.52,"sma_120":20.8},{"date":"2026-08-12","open":22.35,"high":22.35,"low":22.17,"close":22.21,"volume":1628,"rsi_14":74.12,"sma_20":21.19,"sma_60":20.55,"sma_120":20.81},{"date":"2026-08-13","open":22.22,"high":22.36,"low":22.22,"close":22.36,"volume":2899,"rsi_14":74.11,"sma_20":21.29,"sma_60":20.58,"sma_120":20.82},{"date":"2026-08-14","open":22.98,"high":23.0,"low":22.91,"close":22.96,"volume":5409,"rsi_14":72.87,"sma_20":21.4,"sma_60":20.62,"sma_120":20.83},{"date":"2026-08-17","open":22.72,"high":22.77,"low":22.62,"close":22.62,"volume":3384,"rsi_14":65.27,"sma_20":21.5,"sma_60":20.65,"sma_120":20.83},{"date":"2026-08-18","open":22.6,"high":22.63,"low":22.53,"close":22.53,"volume":1015,"rsi_14":59.82,"sma_20":21.61,"sma_60":20.69,"sma_120":20.84},{"date":"2026-08-19","open":22.79,"high":22.79,"low":22.72,"close":22.72,"volume":229,"rsi_14":59.52,"sma_20":21.74,"sma_60":20.73,"sma_120":20.85},{"date":"2026-08-20","open":22.65,"high":22.65,"low":22.56,"close":22.58,"volume":1881,"rsi_14":68.5,"sma_20":21.88,"sma_60":20.76,"sma_120":20.86},{"date":"2026-08-21","open":22.79,"high":22.79,"low":22.71,"close":22.71,"volume":3975,"rsi_14":68.17,"sma_20":22.02,"sma_60":20.8,"sma_120":20.87},{"date":"2026-08-24","open":22.62,"high":22.62,"low":22.5,"close":22.5,"volume":484,"rsi_14":63.69,"sma_20":22.11,"sma_60":20.84,"sma_120":20.87},{"date":"2026-08-25","open":22.73,"high":22.73,"low":22.73,"close":22.73,"volume":92},{"date":"2026-08-26","open":22.56,"high":22.57,"low":22.48,"close":22.48,"volume":2175,"rsi_14":61.98,"sma_20":22.23,"sma_60":20.91,"sma_120":20.89},{"date":"2026-08-27","open":22.32,"high":22.34,"low":22.32,"close":22.34,"volume":941,"rsi_14":49.52,"sma_20":22.25,"sma_60":20.94,"sma_120":20.9},{"date":"2026-08-28","open":22.64,"high":22.64,"low":22.55,"close":22.56,"volume":1683,"rsi_14":50.77,"sma_20":22.31,"sma_60":20.97,"sma_120":20.92},{"date":"2026-08-31","open":22.46,"high":22.46,"low":22.46,"close":22.46,"volume":175,"rsi_14":50.0,"sma_20":22.37,"sma_60":21.01,"sma_120":20.93},{"date":"2026-09-01","open":22.56,"high":22.56,"low":22.36,"close":22.36,"volume":693,"rsi_14":52.56,"sma_20":22.41,"sma_60":21.05,"sma_120":20.94},{"date":"2026-09-02","open":22.29,"high":22.33,"low":22.29,"close":22.33,"volume":345},{"date":"2026-09-03","open":22.41,"high":22.48,"low":22.41,"close":22.41,"volume":2095,"rsi_14":37.62,"sma_20":22.51,"sma_60":21.14,"sma_120":20.96},{"date":"2026-09-04","open":22.52,"high":22.61,"low":22.52,"close":22.61,"volume":893,"rsi_14":49.89,"sma_20":22.52,"sma_60":21.18,"sma_120":20.96},{"date":"2026-09-08","open":22.47,"high":22.58,"low":22.47,"close":22.58,"volume":843,"rsi_14":51.2,"sma_20":22.52,"sma_60":21.23,"sma_120":20.97},{"date":"2026-09-09","open":22.06,"high":22.06,"low":22.06,"close":22.06,"volume":65,"rsi_14":36.22,"sma_20":22.5,"sma_60":21.27,"sma_120":20.98},{"date":"2026-09-10","open":21.94,"high":22.09,"low":21.94,"close":22.04,"volume":6524,"rsi_14":38.08,"sma_20":22.5,"sma_60":21.3,"sma_120":20.99},{"date":"2026-09-11","open":22.59,"high":22.59,"low":22.54,"close":22.55,"volume":740,"rsi_14":46.97,"sma_20":22.51,"sma_60":21.34,"sma_120":21.01},{"date":"2026-09-14","open":22.77,"high":23.04,"low":22.77,"close":23.0,"volume":2433,"rsi_14":57.87,"sma_20":22.5,"sma_60":21.39,"sma_120":21.02},{"date":"2026-09-15","open":22.69,"high":22.75,"low":22.69,"close":22.72,"volume":940,"rsi_14":49.99,"sma_20":22.51,"sma_60":21.44,"sma_120":21.04},{"date":"2026-09-16","open":22.51,"high":22.51,"low":22.21,"close":22.29,"volume":1095,"rsi_14":49.89,"sma_20":22.51,"sma_60":21.49,"sma_120":21.06},{"date":"2026-09-17","open":22.54,"high":22.54,"low":22.52,"close":22.52,"volume":733},{"date":"2026-09-18","open":22.27,"high":22.33,"low":22.27,"close":22.33,"volume":591,"rsi_14":46.46,"sma_20":22.48,"sma_60":21.59,"sma_120":21.1},{"date":"2026-09-21","open":22.51,"high":22.66,"low":22.51,"close":22.66,"volume":634},{"date":"2026-09-22","open":22.83,"high":22.83,"low":22.67,"close":22.73,"volume":1177,"rsi_14":54.72,"sma_20":22.48,"sma_60":21.7,"sma_120":21.13},{"date":"2026-09-23","open":22.4,"high":22.45,"low":22.36,"close":22.45,"volume":696,"rsi_14":51.65,"sma_20":22.47,"sma_60":21.74,"sma_120":21.14},{"date":"2026-09-24","open":22.31,"high":22.43,"low":22.12,"close":22.2,"volume":1180,"rsi_14":47.26,"sma_20":22.46,"sma_60":21.78,"sma_120":21.16},{"date":"2026-09-25","open":22.06,"high":22.06,"low":22.06,"close":22.06,"volume":500,"rsi_14":42.58,"sma_20":22.45,"sma_60":21.8,"sma_120":21.17},{"date":"2026-09-28","open":22.05,"high":22.05,"low":21.98,"close":21.99,"volume":1447,"rsi_14":42.25,"sma_20":22.42,"sma_60":21.82,"sma_120":21.18},{"date":"2026-09-29","open":21.97,"high":21.97,"low":21.93,"close":21.93,"volume":869,"rsi_14":48.05,"sma_20":22.39,"sma_60":21.84,"sma_120":21.19},{"date":"2026-09-30","open":22.14,"high":22.14,"low":22.11,"close":22.11,"volume":558},{"date":"2026-10-01","open":22.25,"high":22.27,"low":22.25,"close":22.27,"volume":2158,"rsi_14":45.56,"sma_20":22.38,"sma_60":21.88,"sma_120":21.21},{"date":"2026-10-02","open":22.43,"high":22.43,"low":22.28,"close":22.38,"volume":747,"rsi_14":38.81,"sma_20":22.37,"sma_60":21.91,"sma_120":21.23},{"date":"2026-10-05","open":22.17,"high":22.44,"low":22.17,"close":22.44,"volume":5626,"rsi_14":44.44,"sma_20":22.37,"sma_60":21.94,"sma_120":21.24},{"date":"2026-10-06","open":22.28,"high":22.31,"low":22.28,"close":22.31,"volume":518,"rsi_14":50.27,"sma_20":22.35,"sma_60":21.97,"sma_120":21.25},{"date":"2026-10-07","open":22.21,"high":22.35,"low":22.21,"close":22.35,"volume":781},{"date":"2026-10-08","open":22.21,"high":22.32,"low":22.21,"close":22.32,"volume":381,"rsi_14":46.99,"sma_20":22.37,"sma_60":22.02,"sma_120":21.25},{"date":"2026-10-09","open":22.81,"high":22.87,"low":22.81,"close":22.87,"volume":770,"rsi_14":55.17,"sma_20":22.4,"sma_60":22.06,"sma_120":21.26},{"date":"2026-10-12","open":22.8,"high":22.86,"low":22.8,"close":22.85,"volume":1975,"rsi_14":53.01,"sma_20":22.39,"sma_60":22.1,"sma_120":21.27},{"date":"2026-10-13","open":22.85,"high":22.85,"low":22.85,"close":22.85,"volume":208},{"date":"2026-10-14","open":22.51,"high":22.58,"low":22.49,"close":22.54,"volume":2829,"rsi_14":60.59,"sma_20":22.41,"sma_60":22.17,"sma_120":21.3},{"date":"2026-10-15","open":22.91,"high":23.13,"low":22.91,"close":23.13,"volume":4503,"rsi_14":73.26,"sma_20":22.44,"sma_60":22.22,"sma_120":21.31},{"date":"2026-10-16","open":23.36,"high":23.36,"low":23.02,"close":23.03,"volume":1330,"rsi_14":72.3,"sma_20":22.47,"sma_60":22.28,"sma_120":21.33},{"date":"2026-10-19","open":23.01,"high":23.01,"low":23.01,"close":23.01,"volume":189},{"date":"2026-10-20","open":23.41,"high":23.42,"low":23.37,"close":23.4,"volume":3139,"rsi_14":75.94,"sma_20":22.53,"sma_60":22.37,"sma_120":21.36},{"date":"2026-10-21","open":23.26,"high":23.27,"low":23.26,"close":23.27,"volume":190,"rsi_14":69.86,"sma_20":22.57,"sma_60":22.41,"sma_120":21.38},{"date":"2026-10-22","open":23.17,"high":23.17,"low":23.17,"close":23.17,"volume":1162,"rsi_14":65.92,"sma_20":22.61,"sma_60":22.43,"sma_120":21.4},{"date":"2026-10-23","open":23.17,"high":23.17,"low":22.82,"close":22.82,"volume":0,"rsi_14":65.92,"sma_20":22.61,"sma_60":22.43,"sma_120":21.4}],"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":"Roundhill Video Games ETF","phase":"above-fold","symbol_resolved":true}