{"status":"ok","report":{"price_analysis":{"current":38.33,"change_1d":-2.6,"change_7d":-3.4,"change_30d":-7.4,"high_30d":41.91,"low_30d":38.2501,"position_in_range":2.0,"support":38.62,"resistance":41.54},"summary":"abrdn Physical Gold Shares ETF(SGOL)은(는) Commodities Focused를 추종하는 ETF입니다, 순자산 $7.71B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(-0.48)가 시그널선(-0.46)을 하회합니다(데드크로스). 현재가가 SMA20(39)과 SMA60(41) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39~40 (현재 위치 -13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.99127061105723,"macd":-0.4825194740003056,"macd_signal":-0.4606358104061965,"sma_20":39.49875000000001,"sma_60":40.89808333333334,"bb_upper":40.42791023914071,"bb_lower":38.56958976085931,"atr_14":0.5277214285714281},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.0,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:49.685090+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"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":"Commodities Focused","issuer":"Aberdeen Standard Investments","category":"Commodities Focused","expense_ratio":0.17,"aum":7710671900.0,"aum_display":"$7.71B","dividend_yield":0.0,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":38.33,"change_pct":-2.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":123.03},{"date":"2016-10-25","close":123.91},{"date":"2016-10-26","close":123.231},{"date":"2016-10-27","close":123.44},{"date":"2016-10-28","close":124.0},{"date":"2016-10-31","close":124.34},{"date":"2016-11-01","close":125.18},{"date":"2016-11-02","close":126.08},{"date":"2016-11-03","close":126.72},{"date":"2016-11-04","close":126.88},{"date":"2016-11-07","close":124.6115},{"date":"2016-11-08","close":124.1},{"date":"2016-11-09","close":124.03},{"date":"2016-11-10","close":122.19},{"date":"2016-11-11","close":119.4},{"date":"2016-11-14","close":118.5},{"date":"2016-11-15","close":119.4},{"date":"2016-11-16","close":119.1},{"date":"2016-11-17","close":118.43},{"date":"2016-11-18","close":117.49},{"date":"2016-11-21","close":117.86},{"date":"2016-11-22","close":117.85},{"date":"2016-11-23","close":115.49},{"date":"2016-11-25","close":114.86},{"date":"2016-11-28","close":116.01},{"date":"2016-11-29","close":115.55},{"date":"2016-11-30","close":114.06},{"date":"2016-12-01","close":113.78},{"date":"2016-12-02","close":114.32},{"date":"2016-12-05","close":113.63},{"date":"2016-12-06","close":113.61},{"date":"2016-12-07","close":114.0},{"date":"2016-12-08","close":113.79},{"date":"2016-12-09","close":112.57},{"date":"2016-12-12","close":112.97},{"date":"2016-12-13","close":112.61},{"date":"2016-12-14","close":111.0},{"date":"2016-12-15","close":109.51},{"date":"2016-12-16","close":110.13},{"date":"2016-12-19","close":110.73},{"date":"2016-12-20","close":109.94},{"date":"2016-12-21","close":109.9697},{"date":"2016-12-22","close":109.68},{"date":"2016-12-23","close":110.03},{"date":"2016-12-27","close":110.71},{"date":"2016-12-28","close":110.99},{"date":"2016-12-29","close":112.41},{"date":"2016-12-30","close":111.76},{"date":"2017-01-03","close":112.61},{"date":"2017-01-04","close":113.05},{"date":"2017-01-05","close":114.77},{"date":"2017-01-06","close":113.99},{"date":"2017-01-09","close":114.88},{"date":"2017-01-10","close":115.34},{"date":"2017-01-11","close":115.76},{"date":"2017-01-12","close":116.22},{"date":"2017-01-13","close":116.42},{"date":"2017-01-17","close":118.11},{"date":"2017-01-18","close":117.11},{"date":"2017-01-19","close":117.11},{"date":"2017-01-20","close":117.33},{"date":"2017-01-23","close":118.07},{"date":"2017-01-24","close":117.49},{"date":"2017-01-25","close":116.59},{"date":"2017-01-26","close":115.5499},{"date":"2017-01-27","close":115.74},{"date":"2017-01-30","close":116.23},{"date":"2017-01-31","close":117.75},{"date":"2017-02-01","close":117.48},{"date":"2017-02-02","close":118.13},{"date":"2017-02-03","close":118.4},{"date":"2017-02-06","close":119.97},{"date":"2017-02-07","close":119.77},{"date":"2017-02-08","close":120.51},{"date":"2017-02-09","close":119.6},{"date":"2017-02-10","close":119.8},{"date":"2017-02-13","close":119.11},{"date":"2017-02-14","close":119.28},{"date":"2017-02-15","close":119.78},{"date":"2017-02-16","close":120.42},{"date":"2017-02-17","close":120.03},{"date":"2017-02-21","close":120.09},{"date":"2017-02-22","close":120.3},{"date":"2017-02-23","close":121.31},{"date":"2017-02-24","close":122.06},{"date":"2017-02-27","close":121.56},{"date":"2017-02-28","close":121.596},{"date":"2017-03-01","close":121.41},{"date":"2017-03-02","close":119.99},{"date":"2017-03-03","close":119.9},{"date":"2017-03-06","close":119.11},{"date":"2017-03-07","close":118.11},{"date":"2017-03-08","close":117.4},{"date":"2017-03-09","close":116.75},{"date":"2017-03-10","close":116.98},{"date":"2017-03-13","close":116.98},{"date":"2017-03-14","close":116.44},{"date":"2017-03-15","close":118.5},{"date":"2017-03-16","close":119.09},{"date":"2017-03-17","close":119.4},{"date":"2017-03-20","close":119.8997},{"date":"2017-03-21","close":120.9},{"date":"2017-03-22","close":121.19},{"date":"2017-03-23","close":121.11},{"date":"2017-03-24","close":121.18},{"date":"2017-03-27","close":121.88},{"date":"2017-03-28","close":121.44},{"date":"2017-03-29","close":121.69},{"date":"2017-03-30","close":120.85},{"date":"2017-03-31","close":121.09},{"date":"2017-04-03","close":121.67},{"date":"2017-04-04","close":121.96},{"date":"2017-04-05","close":121.98},{"date":"2017-04-06","close":121.55},{"date":"2017-04-07","close":121.79},{"date":"2017-04-10","close":121.8156},{"date":"2017-04-11","close":123.56},{"date":"2017-04-12","close":124.4},{"date":"2017-04-13","close":125.01},{"date":"2017-04-17","close":124.59},{"date":"2017-04-18","close":125.28},{"date":"2017-04-19","close":124.159},{"date":"2017-04-20","close":124.43},{"date":"2017-04-21","close":124.76},{"date":"2017-04-24","close":123.94},{"date":"2017-04-25","close":122.69},{"date":"2017-04-26","close":123.323},{"date":"2017-04-27","close":122.715},{"date":"2017-04-28","close":123.13},{"date":"2017-05-01","close":122.02},{"date":"2017-05-02","close":122.02},{"date":"2017-05-03","close":120.33},{"date":"2017-05-04","close":119.19},{"date":"2017-05-05","close":119.34},{"date":"2017-05-08","close":119.1},{"date":"2017-05-09","close":118.4},{"date":"2017-05-10","close":118.35},{"date":"2017-05-11","close":118.8},{"date":"2017-05-12","close":119.14},{"date":"2017-05-15","close":119.49},{"date":"2017-05-16","close":119.99},{"date":"2017-05-17","close":122.17},{"date":"2017-05-18","close":121.2},{"date":"2017-05-19","close":121.788},{"date":"2017-05-22","close":122.31},{"date":"2017-05-23","close":121.53},{"date":"2017-05-24","close":122.01},{"date":"2017-05-25","close":121.8999},{"date":"2017-05-26","close":122.98},{"date":"2017-05-30","close":122.5176},{"date":"2017-05-31","close":123.05},{"date":"2017-06-01","close":123.11},{"date":"2017-06-02","close":124.01},{"date":"2017-06-05","close":124.2},{"date":"2017-06-06","close":125.54},{"date":"2017-06-07","close":124.87},{"date":"2017-06-08","close":124.0699},{"date":"2017-06-09","close":122.98},{"date":"2017-06-12","close":122.8},{"date":"2017-06-13","close":122.9},{"date":"2017-06-14","close":122.23},{"date":"2017-06-15","close":121.72},{"date":"2017-06-16","close":121.66},{"date":"2017-06-19","close":120.7852},{"date":"2017-06-20","close":120.6},{"date":"2017-06-21","close":120.9172},{"date":"2017-06-22","close":121.28},{"date":"2017-06-23","close":121.83},{"date":"2017-06-26","close":120.73},{"date":"2017-06-27","close":121.25},{"date":"2017-06-28","close":121.31},{"date":"2017-06-29","close":120.7},{"date":"2017-06-30","close":120.4299},{"date":"2017-07-03","close":118.35},{"date":"2017-07-05","close":118.8499},{"date":"2017-07-06","close":118.82},{"date":"2017-07-07","close":117.61},{"date":"2017-07-10","close":117.7571},{"date":"2017-07-11","close":117.98},{"date":"2017-07-12","close":118.38},{"date":"2017-07-13","close":118.17},{"date":"2017-07-14","close":119.13},{"date":"2017-07-17","close":119.6201},{"date":"2017-07-18","close":120.42},{"date":"2017-07-19","close":120.38},{"date":"2017-07-20","close":120.5999},{"date":"2017-07-21","close":121.63},{"date":"2017-07-24","close":121.67},{"date":"2017-07-25","close":121.32},{"date":"2017-07-26","close":122.28},{"date":"2017-07-27","close":122.17},{"date":"2017-07-28","close":123.06},{"date":"2017-07-31","close":123.168},{"date":"2017-08-01","close":123.05},{"date":"2017-08-02","close":122.78},{"date":"2017-08-03","close":123.03},{"date":"2017-08-04","close":122.07},{"date":"2017-08-07","close":121.9},{"date":"2017-08-08","close":122.3},{"date":"2017-08-09","close":123.77},{"date":"2017-08-10","close":124.6401},{"date":"2017-08-11","close":125.22},{"date":"2017-08-14","close":124.28},{"date":"2017-08-15","close":123.41},{"date":"2017-08-16","close":124.31},{"date":"2017-08-17","close":124.91},{"date":"2017-08-18","close":124.73},{"date":"2017-08-21","close":124.74},{"date":"2017-08-22","close":124.61},{"date":"2017-08-23","close":125.1},{"date":"2017-08-24","close":125.29},{"date":"2017-08-25","close":125.03},{"date":"2017-08-28","close":127.17},{"date":"2017-08-29","close":126.89},{"date":"2017-08-30","close":126.82},{"date":"2017-08-31","close":128.9},{"date":"2017-09-01","close":129.25},{"date":"2017-09-05","close":129.82},{"date":"2017-09-06","close":129.32},{"date":"2017-09-07","close":130.79},{"date":"2017-09-08","close":130.5447},{"date":"2017-09-11","close":128.71},{"date":"2017-09-12","close":129.06},{"date":"2017-09-13","close":128.12},{"date":"2017-09-14","close":128.63},{"date":"2017-09-15","close":128.05},{"date":"2017-09-18","close":126.84},{"date":"2017-09-19","close":127.0701},{"date":"2017-09-20","close":126.08},{"date":"2017-09-21","close":125.13},{"date":"2017-09-22","close":125.69},{"date":"2017-09-25","close":127.02},{"date":"2017-09-26","close":125.62},{"date":"2017-09-27","close":124.4299},{"date":"2017-09-28","close":124.64},{"date":"2017-09-29","close":124.0},{"date":"2017-10-02","close":123.15},{"date":"2017-10-03","close":123.26},{"date":"2017-10-04","close":123.6},{"date":"2017-10-05","close":123.39},{"date":"2017-10-06","close":123.51},{"date":"2017-10-09","close":124.5},{"date":"2017-10-10","close":124.5},{"date":"2017-10-11","close":125.32},{"date":"2017-10-12","close":125.32},{"date":"2017-10-13","close":126.33},{"date":"2017-10-16","close":125.45},{"date":"2017-10-17","close":125.5},{"date":"2017-10-18","close":124.11},{"date":"2017-10-19","close":124.0},{"date":"2017-10-20","close":124.06},{"date":"2017-10-23","close":124.32},{"date":"2017-10-24","close":123.7068},{"date":"2017-10-25","close":123.81},{"date":"2017-10-26","close":123.21},{"date":"2017-10-27","close":123.32},{"date":"2017-10-30","close":123.5501},{"date":"2017-10-31","close":124.0},{"date":"2017-11-01","close":123.56},{"date":"2017-11-02","close":123.636},{"date":"2017-11-03","close":123.09},{"date":"2017-11-06","close":124.06},{"date":"2017-11-07","close":124.5},{"date":"2017-11-08","close":124.06},{"date":"2017-11-09","close":124.28},{"date":"2017-11-10","close":123.59},{"date":"2017-11-13","close":123.75},{"date":"2017-11-14","close":124.0},{"date":"2017-11-15","close":123.83},{"date":"2017-11-16","close":124.35},{"date":"2017-11-17","close":124.74},{"date":"2017-11-20","close":123.72},{"date":"2017-11-21","close":123.92},{"date":"2017-11-22","close":125.09},{"date":"2017-11-24","close":124.77},{"date":"2017-11-27","close":125.31},{"date":"2017-11-28","close":125.24},{"date":"2017-11-29","close":124.48},{"date":"2017-11-30","close":123.93},{"date":"2017-12-01","close":124.0},{"date":"2017-12-04","close":123.6},{"date":"2017-12-05","close":122.7},{"date":"2017-12-06","close":123.5},{"date":"2017-12-07","close":120.98},{"date":"2017-12-08","close":120.84},{"date":"2017-12-11","close":120.34},{"date":"2017-12-12","close":120.49},{"date":"2017-12-13","close":121.55},{"date":"2017-12-14","close":121.33},{"date":"2017-12-15","close":121.59},{"date":"2017-12-18","close":122.14},{"date":"2017-12-19","close":122.21},{"date":"2017-12-20","close":122.51},{"date":"2017-12-21","close":122.0},{"date":"2017-12-22","close":123.33},{"date":"2017-12-26","close":124.2},{"date":"2017-12-27","close":124.69},{"date":"2017-12-28","close":125.02},{"date":"2017-12-29","close":126.13},{"date":"2018-01-02","close":12.761},{"date":"2018-01-03","close":12.729},{"date":"2018-01-04","close":12.794},{"date":"2018-01-05","close":12.779},{"date":"2018-01-08","close":12.778},{"date":"2018-01-09","close":12.77},{"date":"2018-01-10","close":12.754},{"date":"2018-01-11","close":12.788},{"date":"2018-01-12","close":12.951},{"date":"2018-01-16","close":12.968},{"date":"2018-01-17","close":12.867},{"date":"2018-01-18","close":12.89},{"date":"2018-01-19","close":12.896},{"date":"2018-01-22","close":12.92},{"date":"2018-01-23","close":12.961},{"date":"2018-01-24","close":13.14},{"date":"2018-01-25","close":13.05},{"date":"2018-01-26","close":13.061},{"date":"2018-01-29","close":12.987},{"date":"2018-01-30","close":13.066},{"date":"2018-01-31","close":12.97},{"date":"2018-02-01","close":13.044},{"date":"2018-02-02","close":12.895},{"date":"2018-02-05","close":12.932},{"date":"2018-02-06","close":12.795},{"date":"2018-02-07","close":12.729},{"date":"2018-02-08","close":12.752},{"date":"2018-02-09","close":12.726},{"date":"2018-02-12","close":12.79},{"date":"2018-02-13","close":12.861},{"date":"2018-02-14","close":13.085},{"date":"2018-02-15","close":13.098},{"date":"2018-02-16","close":13.053},{"date":"2018-02-20","close":12.878},{"date":"2018-02-21","close":12.87},{"date":"2018-02-22","close":12.83},{"date":"2018-02-23","close":12.864},{"date":"2018-02-26","close":12.85},{"date":"2018-02-27","close":12.759},{"date":"2018-02-28","close":12.75},{"date":"2018-03-01","close":12.724},{"date":"2018-03-02","close":12.803},{"date":"2018-03-05","close":12.76},{"date":"2018-03-06","close":12.955},{"date":"2018-03-07","close":12.822},{"date":"2018-03-08","close":12.793},{"date":"2018-03-09","close":12.805},{"date":"2018-03-12","close":12.805},{"date":"2018-03-13","close":12.828},{"date":"2018-03-14","close":12.88},{"date":"2018-03-15","close":12.736},{"date":"2018-03-16","close":12.65},{"date":"2018-03-19","close":12.74},{"date":"2018-03-20","close":12.679},{"date":"2018-03-21","close":12.902},{"date":"2018-03-22","close":12.851},{"date":"2018-03-23","close":13.018},{"date":"2018-03-26","close":13.087},{"date":"2018-03-27","close":13.005},{"date":"2018-03-28","close":12.825},{"date":"2018-03-29","close":12.831},{"date":"2018-04-02","close":12.986},{"date":"2018-04-03","close":12.873},{"date":"2018-04-04","close":12.896},{"date":"2018-04-05","close":12.83},{"date":"2018-04-06","close":12.894},{"date":"2018-04-09","close":12.85},{"date":"2018-04-10","close":12.97},{"date":"2018-04-11","close":13.067},{"date":"2018-04-12","close":12.913},{"date":"2018-04-13","close":13.005},{"date":"2018-04-16","close":13.015},{"date":"2018-04-17","close":13.025},{"date":"2018-04-18","close":13.1},{"date":"2018-04-19","close":13.019},{"date":"2018-04-20","close":12.917},{"date":"2018-04-23","close":12.813},{"date":"2018-04-24","close":12.83},{"date":"2018-04-25","close":12.777},{"date":"2018-04-26","close":12.743},{"date":"2018-04-27","close":12.801},{"date":"2018-04-30","close":12.77},{"date":"2018-05-01","close":12.58},{"date":"2018-05-02","close":12.615},{"date":"2018-05-03","close":12.74},{"date":"2018-05-04","close":12.705},{"date":"2018-05-07","close":12.705},{"date":"2018-05-08","close":12.706},{"date":"2018-05-09","close":12.682},{"date":"2018-05-10","close":12.766},{"date":"2018-05-11","close":12.751},{"date":"2018-05-14","close":12.699},{"date":"2018-05-15","close":12.497},{"date":"2018-05-16","close":12.5},{"date":"2018-05-17","close":12.44},{"date":"2018-05-18","close":12.489},{"date":"2018-05-21","close":12.492},{"date":"2018-05-22","close":12.49},{"date":"2018-05-23","close":12.502},{"date":"2018-05-24","close":12.609},{"date":"2018-05-25","close":12.573},{"date":"2018-05-29","close":12.569},{"date":"2018-05-30","close":12.588},{"date":"2018-05-31","close":12.579},{"date":"2018-06-01","close":12.497},{"date":"2018-06-04","close":12.484},{"date":"2018-06-05","close":12.535},{"date":"2018-06-06","close":12.535},{"date":"2018-06-07","close":12.561},{"date":"2018-06-08","close":12.545},{"date":"2018-06-11","close":12.568},{"date":"2018-06-12","close":12.523},{"date":"2018-06-13","close":12.566},{"date":"2018-06-14","close":12.586},{"date":"2018-06-15","close":12.399},{"date":"2018-06-18","close":12.337},{"date":"2018-06-19","close":12.327},{"date":"2018-06-20","close":12.266},{"date":"2018-06-21","close":12.246},{"date":"2018-06-22","close":12.276},{"date":"2018-06-25","close":12.229},{"date":"2018-06-26","close":12.166},{"date":"2018-06-27","close":12.095},{"date":"2018-06-28","close":12.07},{"date":"2018-06-29","close":12.097},{"date":"2018-07-02","close":11.981},{"date":"2018-07-03","close":12.113},{"date":"2018-07-05","close":12.149},{"date":"2018-07-06","close":12.15},{"date":"2018-07-09","close":12.156},{"date":"2018-07-10","close":12.131},{"date":"2018-07-11","close":12.0},{"date":"2018-07-12","close":12.048},{"date":"2018-07-13","close":11.994},{"date":"2018-07-16","close":12.041},{"date":"2018-07-17","close":11.882},{"date":"2018-07-18","close":11.861},{"date":"2018-07-19","close":11.795},{"date":"2018-07-20","close":11.908},{"date":"2018-07-23","close":11.828},{"date":"2018-07-24","close":11.835},{"date":"2018-07-25","close":11.925},{"date":"2018-07-26","close":11.813},{"date":"2018-07-27","close":11.814},{"date":"2018-07-30","close":11.754},{"date":"2018-07-31","close":11.852},{"date":"2018-08-01","close":11.746},{"date":"2018-08-02","close":11.681},{"date":"2018-08-03","close":11.722},{"date":"2018-08-06","close":11.659},{"date":"2018-08-07","close":11.689},{"date":"2018-08-08","close":11.72},{"date":"2018-08-09","close":11.705},{"date":"2018-08-10","close":11.697},{"date":"2018-08-13","close":11.528},{"date":"2018-08-14","close":11.534},{"date":"2018-08-15","close":11.34},{"date":"2018-08-16","close":11.337},{"date":"2018-08-17","close":11.437},{"date":"2018-08-20","close":11.492},{"date":"2018-08-21","close":11.525},{"date":"2018-08-22","close":11.556},{"date":"2018-08-23","close":11.446},{"date":"2018-08-24","close":11.64},{"date":"2018-08-27","close":11.687},{"date":"2018-08-28","close":11.602},{"date":"2018-08-29","close":11.649},{"date":"2018-08-30","close":11.594},{"date":"2018-08-31","close":11.58},{"date":"2018-09-04","close":11.517},{"date":"2018-09-05","close":11.557},{"date":"2018-09-06","close":11.585},{"date":"2018-09-07","close":11.551},{"date":"2018-09-10","close":11.542},{"date":"2018-09-11","close":11.55},{"date":"2018-09-12","close":11.64},{"date":"2018-09-13","close":11.604},{"date":"2018-09-14","close":11.528},{"date":"2018-09-17","close":11.588},{"date":"2018-09-18","close":11.569},{"date":"2018-09-19","close":11.614},{"date":"2018-09-20","close":11.657},{"date":"2018-09-21","close":11.576},{"date":"2018-09-24","close":11.574},{"date":"2018-09-25","close":11.596},{"date":"2018-09-26","close":11.535},{"date":"2018-09-27","close":11.434},{"date":"2018-09-28","close":11.506},{"date":"2018-10-01","close":11.483},{"date":"2018-10-02","close":11.616},{"date":"2018-10-03","close":11.57},{"date":"2018-10-04","close":11.578},{"date":"2018-10-05","close":11.613},{"date":"2018-10-08","close":11.476},{"date":"2018-10-09","close":11.49},{"date":"2018-10-10","close":11.521},{"date":"2018-10-11","close":11.8},{"date":"2018-10-12","close":11.754},{"date":"2018-10-15","close":11.829},{"date":"2018-10-16","close":11.822},{"date":"2018-10-17","close":11.806},{"date":"2018-10-18","close":11.823},{"date":"2018-10-19","close":11.835},{"date":"2018-10-22","close":11.804},{"date":"2018-10-23","close":11.876},{"date":"2018-10-24","close":11.906},{"date":"2018-10-25","close":11.872},{"date":"2018-10-26","close":11.907},{"date":"2018-10-29","close":11.862},{"date":"2018-10-30","close":11.809},{"date":"2018-10-31","close":11.747},{"date":"2018-11-01","close":11.9},{"date":"2018-11-02","close":11.899},{"date":"2018-11-05","close":11.876},{"date":"2018-11-06","close":11.833},{"date":"2018-11-07","close":11.832},{"date":"2018-11-08","close":11.81},{"date":"2018-11-09","close":11.675},{"date":"2018-11-12","close":11.594},{"date":"2018-11-13","close":11.597},{"date":"2018-11-14","close":11.697},{"date":"2018-11-15","close":11.705},{"date":"2018-11-16","close":11.789},{"date":"2018-11-19","close":11.804},{"date":"2018-11-20","close":11.793},{"date":"2018-11-21","close":11.825},{"date":"2018-11-23","close":11.803},{"date":"2018-11-26","close":11.795},{"date":"2018-11-27","close":11.721},{"date":"2018-11-28","close":11.777},{"date":"2018-11-29","close":11.814},{"date":"2018-11-30","close":11.789},{"date":"2018-12-03","close":11.873},{"date":"2018-12-04","close":11.945},{"date":"2018-12-06","close":11.945},{"date":"2018-12-07","close":12.046},{"date":"2018-12-10","close":12.002},{"date":"2018-12-11","close":11.991},{"date":"2018-12-12","close":12.016},{"date":"2018-12-13","close":11.99},{"date":"2018-12-14","close":11.945},{"date":"2018-12-17","close":12.02},{"date":"2018-12-18","close":12.048},{"date":"2018-12-19","close":11.981},{"date":"2018-12-20","close":12.162},{"date":"2018-12-21","close":12.111},{"date":"2018-12-24","close":12.242},{"date":"2018-12-26","close":12.209},{"date":"2018-12-27","close":12.297},{"date":"2018-12-28","close":12.349},{"date":"2018-12-31","close":12.368},{"date":"2019-01-02","close":12.382},{"date":"2019-01-03","close":12.499},{"date":"2019-01-04","close":12.405},{"date":"2019-01-07","close":12.428},{"date":"2019-01-08","close":12.401},{"date":"2019-01-09","close":12.477},{"date":"2019-01-10","close":12.405},{"date":"2019-01-11","close":12.425},{"date":"2019-01-14","close":12.459},{"date":"2019-01-15","close":12.435},{"date":"2019-01-16","close":12.472},{"date":"2019-01-17","close":12.46},{"date":"2019-01-18","close":12.353},{"date":"2019-01-22","close":12.389},{"date":"2019-01-23","close":12.374},{"date":"2019-01-24","close":12.351},{"date":"2019-01-25","close":12.532},{"date":"2019-01-28","close":12.573},{"date":"2019-01-29","close":12.651},{"date":"2019-01-30","close":12.736},{"date":"2019-01-31","close":12.73},{"date":"2019-02-01","close":12.706},{"date":"2019-02-04","close":12.653},{"date":"2019-02-05","close":12.683},{"date":"2019-02-06","close":12.597},{"date":"2019-02-07","close":12.631},{"date":"2019-02-08","close":12.675},{"date":"2019-02-11","close":12.615},{"date":"2019-02-12","close":12.642},{"date":"2019-02-13","close":12.59},{"date":"2019-02-14","close":12.655},{"date":"2019-02-15","close":12.737},{"date":"2019-02-19","close":12.925},{"date":"2019-02-20","close":12.906},{"date":"2019-02-21","close":12.764},{"date":"2019-02-22","close":12.805},{"date":"2019-02-25","close":12.794},{"date":"2019-02-26","close":12.816},{"date":"2019-02-27","close":12.728},{"date":"2019-02-28","close":12.653},{"date":"2019-03-01","close":12.437},{"date":"2019-03-04","close":12.405},{"date":"2019-03-05","close":12.424},{"date":"2019-03-06","close":12.416},{"date":"2019-03-07","close":12.399},{"date":"2019-03-08","close":12.531},{"date":"2019-03-11","close":12.471},{"date":"2019-03-12","close":12.551},{"date":"2019-03-13","close":12.638},{"date":"2019-03-14","close":12.493},{"date":"2019-03-15","close":12.55},{"date":"2019-03-18","close":12.561},{"date":"2019-03-19","close":12.594},{"date":"2019-03-20","close":12.667},{"date":"2019-03-21","close":12.626},{"date":"2019-03-22","close":12.655},{"date":"2019-03-25","close":12.749},{"date":"2019-03-26","close":12.683},{"date":"2019-03-27","close":12.622},{"date":"2019-03-28","close":12.442},{"date":"2019-03-29","close":12.455},{"date":"2019-04-01","close":12.406},{"date":"2019-04-02","close":12.451},{"date":"2019-04-03","close":12.433},{"date":"2019-04-04","close":12.463},{"date":"2019-04-05","close":12.451},{"date":"2019-04-08","close":12.508},{"date":"2019-04-09","close":12.57},{"date":"2019-04-10","close":12.608},{"date":"2019-04-11","close":12.448},{"date":"2019-04-12","close":12.436},{"date":"2019-04-15","close":12.413},{"date":"2019-04-16","close":12.303},{"date":"2019-04-17","close":12.283},{"date":"2019-04-18","close":12.287},{"date":"2019-04-22","close":12.289},{"date":"2019-04-23","close":12.261},{"date":"2019-04-24","close":12.297},{"date":"2019-04-25","close":12.313},{"date":"2019-04-26","close":12.395},{"date":"2019-04-29","close":12.337},{"date":"2019-04-30","close":12.374},{"date":"2019-05-01","close":12.295},{"date":"2019-05-02","close":12.251},{"date":"2019-05-03","close":12.314},{"date":"2019-05-06","close":12.34},{"date":"2019-05-07","close":12.381},{"date":"2019-05-08","close":12.346},{"date":"2019-05-09","close":12.375},{"date":"2019-05-10","close":12.396},{"date":"2019-05-13","close":12.525},{"date":"2019-05-14","close":12.499},{"date":"2019-05-15","close":12.495},{"date":"2019-05-16","close":12.406},{"date":"2019-05-17","close":12.317},{"date":"2019-05-20","close":12.32},{"date":"2019-05-21","close":12.288},{"date":"2019-05-22","close":12.272},{"date":"2019-05-23","close":12.37},{"date":"2019-05-24","close":12.384},{"date":"2019-05-28","close":12.333},{"date":"2019-05-29","close":12.34},{"date":"2019-05-30","close":12.423},{"date":"2019-05-31","close":12.592},{"date":"2019-06-03","close":12.779},{"date":"2019-06-04","close":12.786},{"date":"2019-06-05","close":12.81},{"date":"2019-06-06","close":12.854},{"date":"2019-06-07","close":12.928},{"date":"2019-06-10","close":12.804},{"date":"2019-06-11","close":12.794},{"date":"2019-06-12","close":12.839},{"date":"2019-06-13","close":12.923},{"date":"2019-06-14","close":12.926},{"date":"2019-06-17","close":12.914},{"date":"2019-06-18","close":12.975},{"date":"2019-06-19","close":13.06},{"date":"2019-06-20","close":13.391},{"date":"2019-06-21","close":13.484},{"date":"2019-06-24","close":13.681},{"date":"2019-06-25","close":13.707},{"date":"2019-06-26","close":13.582},{"date":"2019-06-27","close":13.571},{"date":"2019-06-28","close":13.6},{"date":"2019-07-01","close":13.338},{"date":"2019-07-02","close":13.622},{"date":"2019-07-03","close":13.654},{"date":"2019-07-05","close":13.498},{"date":"2019-07-08","close":13.413},{"date":"2019-07-09","close":13.456},{"date":"2019-07-10","close":13.67},{"date":"2019-07-11","close":13.557},{"date":"2019-07-12","close":13.639},{"date":"2019-07-15","close":13.636},{"date":"2019-07-16","close":13.526},{"date":"2019-07-17","close":13.745},{"date":"2019-07-18","close":13.935},{"date":"2019-07-19","close":13.734},{"date":"2019-07-22","close":13.734},{"date":"2019-07-23","close":13.656},{"date":"2019-07-24","close":13.729},{"date":"2019-07-25","close":13.625},{"date":"2019-07-26","close":13.651},{"date":"2019-07-29","close":13.741},{"date":"2019-07-30","close":13.787},{"date":"2019-07-31","close":13.606},{"date":"2019-08-01","close":13.93},{"date":"2019-08-02","close":13.884},{"date":"2019-08-05","close":14.075},{"date":"2019-08-06","close":14.191},{"date":"2019-08-07","close":14.406},{"date":"2019-08-08","close":14.483},{"date":"2019-08-09","close":14.438},{"date":"2019-08-12","close":14.567},{"date":"2019-08-13","close":14.479},{"date":"2019-08-14","close":14.584},{"date":"2019-08-15","close":14.677},{"date":"2019-08-16","close":14.582},{"date":"2019-08-19","close":14.415},{"date":"2019-08-20","close":14.528},{"date":"2019-08-21","close":14.478},{"date":"2019-08-22","close":14.441},{"date":"2019-08-23","close":14.73},{"date":"2019-08-26","close":14.731},{"date":"2019-08-27","close":14.863},{"date":"2019-08-28","close":14.831},{"date":"2019-08-29","close":14.721},{"date":"2019-08-30","close":14.686},{"date":"2019-09-03","close":14.891},{"date":"2019-09-04","close":14.988},{"date":"2019-09-05","close":14.629},{"date":"2019-09-06","close":14.502},{"date":"2019-09-09","close":14.449},{"date":"2019-09-10","close":14.32},{"date":"2019-09-11","close":14.41},{"date":"2019-09-12","close":14.443},{"date":"2019-09-13","close":14.325},{"date":"2019-09-16","close":14.441},{"date":"2019-09-17","close":14.472},{"date":"2019-09-18","close":14.379},{"date":"2019-09-19","close":14.438},{"date":"2019-09-20","close":14.605},{"date":"2019-09-23","close":14.691},{"date":"2019-09-24","close":14.768},{"date":"2019-09-25","close":14.492},{"date":"2019-09-26","close":14.493},{"date":"2019-09-27","close":14.415},{"date":"2019-09-30","close":14.195},{"date":"2019-10-01","close":14.27},{"date":"2019-10-02","close":14.44},{"date":"2019-10-03","close":14.5},{"date":"2019-10-04","close":14.504},{"date":"2019-10-07","close":14.382},{"date":"2019-10-08","close":14.507},{"date":"2019-10-09","close":14.517},{"date":"2019-10-10","close":14.391},{"date":"2019-10-11","close":14.313},{"date":"2019-10-14","close":14.372},{"date":"2019-10-15","close":14.269},{"date":"2019-10-16","close":14.35},{"date":"2019-10-17","close":14.366},{"date":"2019-10-18","close":14.359},{"date":"2019-10-21","close":14.288},{"date":"2019-10-22","close":14.335},{"date":"2019-10-23","close":14.367},{"date":"2019-10-24","close":14.472},{"date":"2019-10-25","close":14.505},{"date":"2019-10-28","close":14.377},{"date":"2019-10-29","close":14.335},{"date":"2019-10-30","close":14.411},{"date":"2019-10-31","close":14.558},{"date":"2019-11-01","close":14.569},{"date":"2019-11-04","close":14.53},{"date":"2019-11-05","close":14.31},{"date":"2019-11-06","close":14.37},{"date":"2019-11-07","close":14.14},{"date":"2019-11-08","close":14.05},{"date":"2019-11-11","close":14.01},{"date":"2019-11-12","close":14.05},{"date":"2019-11-13","close":14.1},{"date":"2019-11-14","close":14.17},{"date":"2019-11-15","close":14.12},{"date":"2019-11-18","close":14.17},{"date":"2019-11-19","close":14.18},{"date":"2019-11-20","close":14.18},{"date":"2019-11-21","close":14.12},{"date":"2019-11-22","close":14.08},{"date":"2019-11-25","close":14.01},{"date":"2019-11-26","close":14.08},{"date":"2019-11-27","close":14.01},{"date":"2019-11-29","close":14.16},{"date":"2019-12-02","close":14.08},{"date":"2019-12-03","close":14.22},{"date":"2019-12-04","close":14.21},{"date":"2019-12-05","close":14.22},{"date":"2019-12-06","close":14.06},{"date":"2019-12-09","close":14.07},{"date":"2019-12-10","close":14.1},{"date":"2019-12-11","close":14.21},{"date":"2019-12-12","close":14.15},{"date":"2019-12-13","close":14.22},{"date":"2019-12-16","close":14.22},{"date":"2019-12-17","close":14.21},{"date":"2019-12-18","close":14.22},{"date":"2019-12-19","close":14.25},{"date":"2019-12-20","close":14.22},{"date":"2019-12-23","close":14.31},{"date":"2019-12-24","close":14.44},{"date":"2019-12-26","close":14.56},{"date":"2019-12-27","close":14.55},{"date":"2019-12-30","close":14.59},{"date":"2019-12-31","close":14.62},{"date":"2020-01-02","close":14.71},{"date":"2020-01-03","close":14.92},{"date":"2020-01-06","close":15.08},{"date":"2020-01-07","close":15.14},{"date":"2020-01-08","close":15.02},{"date":"2020-01-09","close":14.93},{"date":"2020-01-10","close":15.02},{"date":"2020-01-13","close":14.91},{"date":"2020-01-14","close":14.89},{"date":"2020-01-15","close":14.98},{"date":"2020-01-16","close":14.96},{"date":"2020-01-17","close":14.99},{"date":"2020-01-21","close":15.0},{"date":"2020-01-22","close":15.01},{"date":"2020-01-23","close":15.05},{"date":"2020-01-24","close":15.13},{"date":"2020-01-27","close":15.24},{"date":"2020-01-28","close":15.11},{"date":"2020-01-29","close":15.19},{"date":"2020-01-30","close":15.19},{"date":"2020-01-31","close":15.27},{"date":"2020-02-03","close":15.18},{"date":"2020-02-04","close":14.97},{"date":"2020-02-05","close":15.0},{"date":"2020-02-06","close":15.08},{"date":"2020-02-07","close":15.11},{"date":"2020-02-10","close":15.15},{"date":"2020-02-11","close":15.09},{"date":"2020-02-12","close":15.09},{"date":"2020-02-13","close":15.17},{"date":"2020-02-14","close":15.24},{"date":"2020-02-18","close":15.44},{"date":"2020-02-19","close":15.53},{"date":"2020-02-20","close":15.59},{"date":"2020-02-21","close":15.83},{"date":"2020-02-24","close":15.98},{"date":"2020-02-25","close":15.69},{"date":"2020-02-26","close":15.76},{"date":"2020-02-27","close":15.76},{"date":"2020-02-28","close":15.18},{"date":"2020-03-02","close":15.27},{"date":"2020-03-03","close":15.75},{"date":"2020-03-04","close":15.78},{"date":"2020-03-05","close":16.12},{"date":"2020-03-06","close":16.11},{"date":"2020-03-09","close":16.16},{"date":"2020-03-10","close":15.83},{"date":"2020-03-11","close":15.76},{"date":"2020-03-12","close":15.14},{"date":"2020-03-13","close":14.67},{"date":"2020-03-16","close":14.53},{"date":"2020-03-17","close":14.72},{"date":"2020-03-18","close":14.38},{"date":"2020-03-19","close":14.12},{"date":"2020-03-20","close":14.34},{"date":"2020-03-23","close":14.96},{"date":"2020-03-24","close":15.76},{"date":"2020-03-25","close":15.48},{"date":"2020-03-26","close":15.72},{"date":"2020-03-27","close":15.61},{"date":"2020-03-30","close":15.62},{"date":"2020-03-31","close":15.15},{"date":"2020-04-01","close":15.31},{"date":"2020-04-02","close":15.55},{"date":"2020-04-03","close":15.63},{"date":"2020-04-06","close":16.06},{"date":"2020-04-07","close":15.96},{"date":"2020-04-08","close":15.83},{"date":"2020-04-09","close":16.2},{"date":"2020-04-13","close":16.54},{"date":"2020-04-14","close":16.61},{"date":"2020-04-15","close":16.6},{"date":"2020-04-16","close":16.54},{"date":"2020-04-17","close":16.24},{"date":"2020-04-20","close":16.34},{"date":"2020-04-21","close":16.23},{"date":"2020-04-22","close":16.58},{"date":"2020-04-23","close":16.7},{"date":"2020-04-24","close":16.65},{"date":"2020-04-27","close":16.54},{"date":"2020-04-28","close":16.44},{"date":"2020-04-29","close":16.53},{"date":"2020-04-30","close":16.25},{"date":"2020-05-01","close":16.37},{"date":"2020-05-04","close":16.42},{"date":"2020-05-05","close":16.46},{"date":"2020-05-06","close":16.28},{"date":"2020-05-07","close":16.53},{"date":"2020-05-08","close":16.42},{"date":"2020-05-11","close":16.32},{"date":"2020-05-12","close":16.39},{"date":"2020-05-13","close":16.53},{"date":"2020-05-14","close":16.69},{"date":"2020-05-15","close":16.79},{"date":"2020-05-18","close":16.67},{"date":"2020-05-19","close":16.8},{"date":"2020-05-20","close":16.84},{"date":"2020-05-21","close":16.61},{"date":"2020-05-22","close":16.71},{"date":"2020-05-26","close":16.48},{"date":"2020-05-27","close":16.5},{"date":"2020-05-28","close":16.54},{"date":"2020-05-29","close":16.68},{"date":"2020-06-01","close":16.76},{"date":"2020-06-02","close":16.63},{"date":"2020-06-03","close":16.33},{"date":"2020-06-04","close":16.52},{"date":"2020-06-05","close":16.17},{"date":"2020-06-08","close":16.34},{"date":"2020-06-09","close":16.5},{"date":"2020-06-10","close":16.72},{"date":"2020-06-11","close":16.62},{"date":"2020-06-12","close":16.67},{"date":"2020-06-15","close":16.62},{"date":"2020-06-16","close":16.6},{"date":"2020-06-17","close":16.63},{"date":"2020-06-18","close":16.61},{"date":"2020-06-19","close":16.79},{"date":"2020-06-22","close":16.88},{"date":"2020-06-23","close":17.03},{"date":"2020-06-24","close":17.0},{"date":"2020-06-25","close":16.96},{"date":"2020-06-26","close":17.04},{"date":"2020-06-29","close":17.06},{"date":"2020-06-30","close":17.14},{"date":"2020-07-01","close":17.05},{"date":"2020-07-02","close":17.08},{"date":"2020-07-06","close":17.19},{"date":"2020-07-07","close":17.3},{"date":"2020-07-08","close":17.41},{"date":"2020-07-09","close":17.37},{"date":"2020-07-10","close":17.32},{"date":"2020-07-13","close":17.33},{"date":"2020-07-14","close":17.43},{"date":"2020-07-15","close":17.43},{"date":"2020-07-16","close":17.28},{"date":"2020-07-17","close":17.43},{"date":"2020-07-20","close":17.51},{"date":"2020-07-21","close":17.71},{"date":"2020-07-22","close":17.99},{"date":"2020-07-23","close":18.14},{"date":"2020-07-24","close":18.3},{"date":"2020-07-27","close":18.66},{"date":"2020-07-28","close":18.82},{"date":"2020-07-29","close":18.95},{"date":"2020-07-30","close":18.82},{"date":"2020-07-31","close":18.99},{"date":"2020-08-03","close":19.0},{"date":"2020-08-04","close":19.42},{"date":"2020-08-05","close":19.6},{"date":"2020-08-06","close":19.85},{"date":"2020-08-07","close":19.53},{"date":"2020-08-10","close":19.48},{"date":"2020-08-11","close":18.44},{"date":"2020-08-12","close":18.36},{"date":"2020-08-13","close":18.77},{"date":"2020-08-14","close":18.7},{"date":"2020-08-17","close":19.09},{"date":"2020-08-18","close":19.27},{"date":"2020-08-19","close":18.67},{"date":"2020-08-20","close":18.77},{"date":"2020-08-21","close":18.64},{"date":"2020-08-24","close":18.53},{"date":"2020-08-25","close":18.55},{"date":"2020-08-26","close":18.78},{"date":"2020-08-27","close":18.56},{"date":"2020-08-28","close":18.89},{"date":"2020-08-31","close":18.94},{"date":"2020-09-01","close":18.95},{"date":"2020-09-02","close":18.69},{"date":"2020-09-03","close":18.54},{"date":"2020-09-04","close":18.62},{"date":"2020-09-08","close":18.56},{"date":"2020-09-09","close":18.75},{"date":"2020-09-10","close":18.68},{"date":"2020-09-11","close":18.69},{"date":"2020-09-14","close":18.83},{"date":"2020-09-15","close":18.79},{"date":"2020-09-16","close":18.84},{"date":"2020-09-17","close":18.73},{"date":"2020-09-18","close":18.75},{"date":"2020-09-21","close":18.37},{"date":"2020-09-22","close":18.3},{"date":"2020-09-23","close":17.91},{"date":"2020-09-24","close":17.97},{"date":"2020-09-25","close":17.91},{"date":"2020-09-28","close":18.1},{"date":"2020-09-29","close":18.25},{"date":"2020-09-30","close":18.15},{"date":"2020-10-01","close":18.31},{"date":"2020-10-02","close":18.29},{"date":"2020-10-05","close":18.38},{"date":"2020-10-06","close":18.16},{"date":"2020-10-07","close":18.14},{"date":"2020-10-08","close":18.21},{"date":"2020-10-09","close":18.54},{"date":"2020-10-12","close":18.5},{"date":"2020-10-13","close":18.21},{"date":"2020-10-14","close":18.25},{"date":"2020-10-15","close":18.33},{"date":"2020-10-16","close":18.25},{"date":"2020-10-19","close":18.27},{"date":"2020-10-20","close":18.36},{"date":"2020-10-21","close":18.51},{"date":"2020-10-22","close":18.32},{"date":"2020-10-23","close":18.31},{"date":"2020-10-26","close":18.3},{"date":"2020-10-27","close":18.35},{"date":"2020-10-28","close":18.04},{"date":"2020-10-29","close":17.98},{"date":"2020-10-30","close":18.05},{"date":"2020-11-02","close":18.22},{"date":"2020-11-03","close":18.33},{"date":"2020-11-04","close":18.31},{"date":"2020-11-05","close":18.74},{"date":"2020-11-06","close":18.76},{"date":"2020-11-09","close":17.95},{"date":"2020-11-10","close":18.0},{"date":"2020-11-11","close":17.93},{"date":"2020-11-12","close":18.02},{"date":"2020-11-13","close":18.16},{"date":"2020-11-16","close":18.14},{"date":"2020-11-17","close":18.08},{"date":"2020-11-18","close":17.99},{"date":"2020-11-19","close":17.94},{"date":"2020-11-20","close":18.01},{"date":"2020-11-23","close":17.66},{"date":"2020-11-24","close":17.37},{"date":"2020-11-25","close":17.36},{"date":"2020-11-27","close":17.18},{"date":"2020-11-30","close":17.08},{"date":"2020-12-01","close":17.45},{"date":"2020-12-02","close":17.58},{"date":"2020-12-03","close":17.7},{"date":"2020-12-04","close":17.66},{"date":"2020-12-07","close":17.91},{"date":"2020-12-08","close":17.98},{"date":"2020-12-09","close":17.68},{"date":"2020-12-10","close":17.64},{"date":"2020-12-11","close":17.68},{"date":"2020-12-14","close":17.57},{"date":"2020-12-15","close":17.83},{"date":"2020-12-16","close":17.92},{"date":"2020-12-17","close":18.12},{"date":"2020-12-18","close":18.09},{"date":"2020-12-21","close":18.03},{"date":"2020-12-22","close":17.89},{"date":"2020-12-23","close":18.01},{"date":"2020-12-24","close":18.07},{"date":"2020-12-28","close":18.01},{"date":"2020-12-29","close":18.06},{"date":"2020-12-30","close":18.2},{"date":"2020-12-31","close":18.28},{"date":"2021-01-04","close":18.69},{"date":"2021-01-05","close":18.73},{"date":"2021-01-06","close":18.45},{"date":"2021-01-07","close":18.39},{"date":"2021-01-08","close":17.77},{"date":"2021-01-11","close":17.74},{"date":"2021-01-12","close":17.84},{"date":"2021-01-13","close":17.76},{"date":"2021-01-14","close":17.75},{"date":"2021-01-15","close":17.55},{"date":"2021-01-19","close":17.68},{"date":"2021-01-20","close":17.98},{"date":"2021-01-21","close":17.97},{"date":"2021-01-22","close":17.83},{"date":"2021-01-25","close":17.84},{"date":"2021-01-26","close":17.8},{"date":"2021-01-27","close":17.69},{"date":"2021-01-28","close":17.71},{"date":"2021-01-29","close":17.7},{"date":"2021-02-01","close":17.85},{"date":"2021-02-02","close":17.65},{"date":"2021-02-03","close":17.62},{"date":"2021-02-04","close":17.24},{"date":"2021-02-05","close":17.41},{"date":"2021-02-08","close":17.58},{"date":"2021-02-09","close":17.63},{"date":"2021-02-10","close":17.7},{"date":"2021-02-11","close":17.54},{"date":"2021-02-12","close":17.5},{"date":"2021-02-16","close":17.24},{"date":"2021-02-17","close":17.05},{"date":"2021-02-18","close":17.06},{"date":"2021-02-19","close":17.13},{"date":"2021-02-22","close":17.38},{"date":"2021-02-23","close":17.35},{"date":"2021-02-24","close":17.32},{"date":"2021-02-25","close":17.01},{"date":"2021-02-26","close":16.6},{"date":"2021-03-01","close":16.55},{"date":"2021-03-02","close":16.64},{"date":"2021-03-03","close":16.48},{"date":"2021-03-04","close":16.31},{"date":"2021-03-05","close":16.31},{"date":"2021-03-08","close":16.15},{"date":"2021-03-09","close":16.49},{"date":"2021-03-10","close":16.57},{"date":"2021-03-11","close":16.55},{"date":"2021-03-12","close":16.55},{"date":"2021-03-15","close":16.63},{"date":"2021-03-16","close":16.64},{"date":"2021-03-17","close":16.76},{"date":"2021-03-18","close":16.68},{"date":"2021-03-19","close":16.75},{"date":"2021-03-22","close":16.7},{"date":"2021-03-23","close":16.59},{"date":"2021-03-24","close":16.65},{"date":"2021-03-25","close":16.59},{"date":"2021-03-26","close":16.63},{"date":"2021-03-29","close":16.44},{"date":"2021-03-30","close":16.16},{"date":"2021-03-31","close":16.4},{"date":"2021-04-01","close":16.62},{"date":"2021-04-05","close":16.59},{"date":"2021-04-06","close":16.74},{"date":"2021-04-07","close":16.68},{"date":"2021-04-08","close":16.87},{"date":"2021-04-09","close":16.75},{"date":"2021-04-12","close":16.64},{"date":"2021-04-13","close":16.75},{"date":"2021-04-14","close":16.68},{"date":"2021-04-15","close":16.95},{"date":"2021-04-16","close":17.07},{"date":"2021-04-19","close":17.01},{"date":"2021-04-20","close":17.07},{"date":"2021-04-21","close":17.23},{"date":"2021-04-22","close":17.14},{"date":"2021-04-23","close":17.07},{"date":"2021-04-26","close":17.1},{"date":"2021-04-27","close":17.07},{"date":"2021-04-28","close":17.11},{"date":"2021-04-29","close":17.04},{"date":"2021-04-30","close":16.98},{"date":"2021-05-03","close":17.22},{"date":"2021-05-04","close":17.09},{"date":"2021-05-05","close":17.17},{"date":"2021-05-06","close":17.43},{"date":"2021-05-07","close":17.59},{"date":"2021-05-10","close":17.66},{"date":"2021-05-11","close":17.66},{"date":"2021-05-12","close":17.48},{"date":"2021-05-13","close":17.56},{"date":"2021-05-14","close":17.71},{"date":"2021-05-17","close":17.93},{"date":"2021-05-18","close":17.95},{"date":"2021-05-19","close":17.96},{"date":"2021-05-20","close":18.05},{"date":"2021-05-21","close":18.05},{"date":"2021-05-24","close":18.09},{"date":"2021-05-25","close":18.24},{"date":"2021-05-26","close":18.22},{"date":"2021-05-27","close":18.24},{"date":"2021-05-28","close":18.3},{"date":"2021-06-01","close":18.26},{"date":"2021-06-02","close":18.34},{"date":"2021-06-03","close":17.97},{"date":"2021-06-04","close":18.18},{"date":"2021-06-07","close":18.25},{"date":"2021-06-08","close":18.18},{"date":"2021-06-09","close":18.16},{"date":"2021-06-10","close":18.23},{"date":"2021-06-11","close":18.02},{"date":"2021-06-14","close":17.93},{"date":"2021-06-15","close":17.85},{"date":"2021-06-16","close":17.55},{"date":"2021-06-17","close":17.01},{"date":"2021-06-18","close":16.93},{"date":"2021-06-21","close":17.12},{"date":"2021-06-22","close":17.07},{"date":"2021-06-23","close":17.06},{"date":"2021-06-24","close":17.03},{"date":"2021-06-25","close":17.08},{"date":"2021-06-28","close":17.08},{"date":"2021-06-29","close":16.91},{"date":"2021-06-30","close":16.99},{"date":"2021-07-01","close":17.06},{"date":"2021-07-02","close":17.17},{"date":"2021-07-06","close":17.26},{"date":"2021-07-07","close":17.31},{"date":"2021-07-08","close":17.31},{"date":"2021-07-09","close":17.37},{"date":"2021-07-12","close":17.34},{"date":"2021-07-13","close":17.37},{"date":"2021-07-14","close":17.55},{"date":"2021-07-15","close":17.56},{"date":"2021-07-16","close":17.38},{"date":"2021-07-19","close":17.41},{"date":"2021-07-20","close":17.38},{"date":"2021-07-21","close":17.33},{"date":"2021-07-22","close":17.35},{"date":"2021-07-23","close":17.29},{"date":"2021-07-26","close":17.25},{"date":"2021-07-27","close":17.29},{"date":"2021-07-28","close":17.37},{"date":"2021-07-29","close":17.56},{"date":"2021-07-30","close":17.42},{"date":"2021-08-02","close":17.4},{"date":"2021-08-03","close":17.4},{"date":"2021-08-04","close":17.41},{"date":"2021-08-05","close":17.32},{"date":"2021-08-06","close":16.91},{"date":"2021-08-09","close":16.6},{"date":"2021-08-10","close":16.6},{"date":"2021-08-11","close":16.84},{"date":"2021-08-12","close":16.83},{"date":"2021-08-13","close":17.07},{"date":"2021-08-16","close":17.16},{"date":"2021-08-17","close":17.15},{"date":"2021-08-18","close":17.15},{"date":"2021-08-19","close":17.09},{"date":"2021-08-20","close":17.12},{"date":"2021-08-23","close":17.31},{"date":"2021-08-24","close":17.31},{"date":"2021-08-25","close":17.2},{"date":"2021-08-26","close":17.21},{"date":"2021-08-27","close":17.46},{"date":"2021-08-30","close":17.38},{"date":"2021-08-31","close":17.43},{"date":"2021-09-01","close":17.43},{"date":"2021-09-02","close":17.37},{"date":"2021-09-03","close":17.55},{"date":"2021-09-07","close":17.21},{"date":"2021-09-08","close":17.17},{"date":"2021-09-09","close":17.25},{"date":"2021-09-10","close":17.16},{"date":"2021-09-13","close":17.21},{"date":"2021-09-14","close":17.32},{"date":"2021-09-15","close":17.23},{"date":"2021-09-16","close":16.85},{"date":"2021-09-17","close":16.81},{"date":"2021-09-20","close":16.93},{"date":"2021-09-21","close":17.04},{"date":"2021-09-22","close":16.97},{"date":"2021-09-23","close":16.78},{"date":"2021-09-24","close":16.76},{"date":"2021-09-27","close":16.81},{"date":"2021-09-28","close":16.63},{"date":"2021-09-29","close":16.56},{"date":"2021-09-30","close":16.85},{"date":"2021-10-01","close":16.89},{"date":"2021-10-04","close":16.98},{"date":"2021-10-05","close":16.89},{"date":"2021-10-06","close":16.93},{"date":"2021-10-07","close":16.86},{"date":"2021-10-08","close":16.86},{"date":"2021-10-11","close":16.83},{"date":"2021-10-12","close":16.9},{"date":"2021-10-13","close":17.21},{"date":"2021-10-14","close":17.24},{"date":"2021-10-15","close":16.97},{"date":"2021-10-18","close":16.93},{"date":"2021-10-19","close":16.99},{"date":"2021-10-20","close":17.13},{"date":"2021-10-21","close":17.12},{"date":"2021-10-22","close":17.22},{"date":"2021-10-25","close":17.34},{"date":"2021-10-26","close":17.21},{"date":"2021-10-27","close":17.26},{"date":"2021-10-28","close":17.26},{"date":"2021-10-29","close":17.11},{"date":"2021-11-01","close":17.2},{"date":"2021-11-02","close":17.17},{"date":"2021-11-03","close":17.01},{"date":"2021-11-04","close":17.21},{"date":"2021-11-05","close":17.43},{"date":"2021-11-08","close":17.51},{"date":"2021-11-09","close":17.58},{"date":"2021-11-10","close":17.77},{"date":"2021-11-11","close":17.87},{"date":"2021-11-12","close":17.9},{"date":"2021-11-15","close":17.88},{"date":"2021-11-16","close":17.75},{"date":"2021-11-17","close":17.91},{"date":"2021-11-18","close":17.87},{"date":"2021-11-19","close":17.72},{"date":"2021-11-22","close":17.32},{"date":"2021-11-23","close":17.19},{"date":"2021-11-24","close":17.15},{"date":"2021-11-26","close":17.14},{"date":"2021-11-29","close":17.12},{"date":"2021-11-30","close":17.0},{"date":"2021-12-01","close":17.06},{"date":"2021-12-02","close":16.97},{"date":"2021-12-03","close":17.12},{"date":"2021-12-06","close":17.08},{"date":"2021-12-07","close":17.14},{"date":"2021-12-08","close":17.13},{"date":"2021-12-09","close":17.03},{"date":"2021-12-10","close":17.11},{"date":"2021-12-13","close":17.16},{"date":"2021-12-14","close":16.99},{"date":"2021-12-15","close":17.07},{"date":"2021-12-16","close":17.27},{"date":"2021-12-17","close":17.24},{"date":"2021-12-20","close":17.17},{"date":"2021-12-21","close":17.15},{"date":"2021-12-22","close":17.31},{"date":"2021-12-23","close":17.36},{"date":"2021-12-27","close":17.4},{"date":"2021-12-28","close":17.32},{"date":"2021-12-29","close":17.32},{"date":"2021-12-30","close":17.43},{"date":"2021-12-31","close":17.56},{"date":"2022-01-03","close":17.3},{"date":"2022-01-04","close":17.41},{"date":"2022-01-05","close":17.36},{"date":"2022-01-06","close":17.16},{"date":"2022-01-07","close":17.23},{"date":"2022-01-10","close":17.29},{"date":"2022-01-11","close":17.5},{"date":"2022-01-12","close":17.54},{"date":"2022-01-13","close":17.47},{"date":"2022-01-14","close":17.44},{"date":"2022-01-18","close":17.4},{"date":"2022-01-19","close":17.69},{"date":"2022-01-20","close":17.63},{"date":"2022-01-21","close":17.57},{"date":"2022-01-24","close":17.67},{"date":"2022-01-25","close":17.73},{"date":"2022-01-26","close":17.45},{"date":"2022-01-27","close":17.23},{"date":"2022-01-28","close":17.17},{"date":"2022-01-31","close":17.27},{"date":"2022-02-01","close":17.28},{"date":"2022-02-02","close":17.35},{"date":"2022-02-03","close":17.33},{"date":"2022-02-04","close":17.35},{"date":"2022-02-07","close":17.47},{"date":"2022-02-08","close":17.54},{"date":"2022-02-09","close":17.58},{"date":"2022-02-10","close":17.53},{"date":"2022-02-11","close":17.86},{"date":"2022-02-14","close":17.95},{"date":"2022-02-15","close":17.78},{"date":"2022-02-16","close":17.97},{"date":"2022-02-17","close":18.22},{"date":"2022-02-18","close":18.2},{"date":"2022-02-22","close":18.24},{"date":"2022-02-23","close":18.33},{"date":"2022-02-24","close":18.22},{"date":"2022-02-25","close":18.13},{"date":"2022-02-28","close":18.33},{"date":"2022-03-01","close":18.66},{"date":"2022-03-02","close":18.46},{"date":"2022-03-03","close":18.57},{"date":"2022-03-04","close":18.87},{"date":"2022-03-07","close":19.16},{"date":"2022-03-08","close":19.69},{"date":"2022-03-09","close":19.11},{"date":"2022-03-10","close":19.16},{"date":"2022-03-11","close":19.03},{"date":"2022-03-14","close":18.73},{"date":"2022-03-15","close":18.4},{"date":"2022-03-16","close":18.51},{"date":"2022-03-17","close":18.58},{"date":"2022-03-18","close":18.42},{"date":"2022-03-21","close":18.57},{"date":"2022-03-22","close":18.44},{"date":"2022-03-23","close":18.68},{"date":"2022-03-24","close":18.81},{"date":"2022-03-25","close":18.74},{"date":"2022-03-28","close":18.4},{"date":"2022-03-29","close":18.42},{"date":"2022-03-30","close":18.56},{"date":"2022-03-31","close":18.58},{"date":"2022-04-01","close":18.45},{"date":"2022-04-04","close":18.54},{"date":"2022-04-05","close":18.43},{"date":"2022-04-06","close":18.47},{"date":"2022-04-07","close":18.54},{"date":"2022-04-08","close":18.65},{"date":"2022-04-11","close":18.74},{"date":"2022-04-12","close":18.88},{"date":"2022-04-13","close":18.98},{"date":"2022-04-14","close":18.92},{"date":"2022-04-18","close":18.98},{"date":"2022-04-19","close":18.68},{"date":"2022-04-20","close":18.77},{"date":"2022-04-21","close":18.72},{"date":"2022-04-22","close":18.54},{"date":"2022-04-25","close":18.21},{"date":"2022-04-26","close":18.22},{"date":"2022-04-27","close":18.09},{"date":"2022-04-28","close":18.18},{"date":"2022-04-29","close":18.18},{"date":"2022-05-02","close":17.84},{"date":"2022-05-03","close":17.9},{"date":"2022-05-04","close":18.08},{"date":"2022-05-05","close":18.01},{"date":"2022-05-06","close":18.04},{"date":"2022-05-09","close":17.77},{"date":"2022-05-10","close":17.61},{"date":"2022-05-11","close":17.77},{"date":"2022-05-12","close":17.5},{"date":"2022-05-13","close":17.35},{"date":"2022-05-16","close":17.51},{"date":"2022-05-17","close":17.42},{"date":"2022-05-18","close":17.42},{"date":"2022-05-19","close":17.68},{"date":"2022-05-20","close":17.7},{"date":"2022-05-23","close":17.77},{"date":"2022-05-24","close":17.9},{"date":"2022-05-25","close":17.79},{"date":"2022-05-26","close":17.77},{"date":"2022-05-27","close":17.77},{"date":"2022-05-31","close":17.6},{"date":"2022-06-01","close":17.72},{"date":"2022-06-02","close":17.92},{"date":"2022-06-03","close":17.74},{"date":"2022-06-06","close":17.66},{"date":"2022-06-07","close":17.78},{"date":"2022-06-08","close":17.77},{"date":"2022-06-09","close":17.71},{"date":"2022-06-10","close":17.95},{"date":"2022-06-13","close":17.47},{"date":"2022-06-14","close":17.35},{"date":"2022-06-15","close":17.57},{"date":"2022-06-16","close":17.77},{"date":"2022-06-17","close":17.62},{"date":"2022-06-21","close":17.54},{"date":"2022-06-22","close":17.63},{"date":"2022-06-23","close":17.51},{"date":"2022-06-24","close":17.49},{"date":"2022-06-27","close":17.48},{"date":"2022-06-28","close":17.44},{"date":"2022-06-29","close":17.44},{"date":"2022-06-30","close":17.33},{"date":"2022-07-01","close":17.3},{"date":"2022-07-05","close":16.93},{"date":"2022-07-06","close":16.69},{"date":"2022-07-07","close":16.69},{"date":"2022-07-08","close":16.7},{"date":"2022-07-11","close":16.6},{"date":"2022-07-12","close":16.55},{"date":"2022-07-13","close":16.61},{"date":"2022-07-14","close":16.39},{"date":"2022-07-15","close":16.34},{"date":"2022-07-18","close":16.36},{"date":"2022-07-19","close":16.4},{"date":"2022-07-20","close":16.25},{"date":"2022-07-21","close":16.49},{"date":"2022-07-22","close":16.52},{"date":"2022-07-25","close":16.49},{"date":"2022-07-26","close":16.47},{"date":"2022-07-27","close":16.62},{"date":"2022-07-28","close":16.83},{"date":"2022-07-29","close":16.88},{"date":"2022-08-01","close":16.97},{"date":"2022-08-02","close":16.87},{"date":"2022-08-03","close":16.93},{"date":"2022-08-04","close":17.2},{"date":"2022-08-05","close":16.99},{"date":"2022-08-08","close":17.14},{"date":"2022-08-09","close":17.19},{"date":"2022-08-10","close":17.15},{"date":"2022-08-11","close":17.11},{"date":"2022-08-12","close":17.26},{"date":"2022-08-15","close":17.04},{"date":"2022-08-16","close":17.03},{"date":"2022-08-17","close":16.92},{"date":"2022-08-18","close":16.87},{"date":"2022-08-19","close":16.75},{"date":"2022-08-22","close":16.63},{"date":"2022-08-23","close":16.75},{"date":"2022-08-24","close":16.79},{"date":"2022-08-25","close":16.85},{"date":"2022-08-26","close":16.64},{"date":"2022-08-29","close":16.65},{"date":"2022-08-30","close":16.51},{"date":"2022-08-31","close":16.38},{"date":"2022-09-01","close":16.25},{"date":"2022-09-02","close":16.39},{"date":"2022-09-06","close":16.3},{"date":"2022-09-07","close":16.45},{"date":"2022-09-08","close":16.36},{"date":"2022-09-09","close":16.45},{"date":"2022-09-12","close":16.52},{"date":"2022-09-13","close":16.32},{"date":"2022-09-14","close":16.26},{"date":"2022-09-15","close":15.94},{"date":"2022-09-16","close":16.03},{"date":"2022-09-19","close":16.04},{"date":"2022-09-20","close":15.95},{"date":"2022-09-21","close":16.02},{"date":"2022-09-22","close":16.03},{"date":"2022-09-23","close":15.75},{"date":"2022-09-26","close":15.57},{"date":"2022-09-27","close":15.6},{"date":"2022-09-28","close":15.92},{"date":"2022-09-29","close":15.91},{"date":"2022-09-30","close":15.92},{"date":"2022-10-03","close":16.31},{"date":"2022-10-04","close":16.54},{"date":"2022-10-05","close":16.44},{"date":"2022-10-06","close":16.42},{"date":"2022-10-07","close":16.25},{"date":"2022-10-10","close":16.0},{"date":"2022-10-11","close":15.97},{"date":"2022-10-12","close":16.06},{"date":"2022-10-13","close":15.95},{"date":"2022-10-14","close":15.75},{"date":"2022-10-17","close":15.78},{"date":"2022-10-18","close":15.82},{"date":"2022-10-19","close":15.62},{"date":"2022-10-20","close":15.58},{"date":"2022-10-21","close":15.87},{"date":"2022-10-24","close":15.81},{"date":"2022-10-25","close":15.84},{"date":"2022-10-26","close":15.95},{"date":"2022-10-27","close":15.93},{"date":"2022-10-28","close":15.77},{"date":"2022-10-31","close":15.63},{"date":"2022-11-01","close":15.8},{"date":"2022-11-02","close":15.69},{"date":"2022-11-03","close":15.62},{"date":"2022-11-04","close":16.11},{"date":"2022-11-07","close":16.05},{"date":"2022-11-08","close":16.41},{"date":"2022-11-09","close":16.34},{"date":"2022-11-10","close":16.83},{"date":"2022-11-11","close":16.93},{"date":"2022-11-14","close":16.97},{"date":"2022-11-15","close":17.04},{"date":"2022-11-16","close":16.99},{"date":"2022-11-17","close":16.88},{"date":"2022-11-18","close":16.76},{"date":"2022-11-21","close":16.67},{"date":"2022-11-22","close":16.67},{"date":"2022-11-23","close":16.77},{"date":"2022-11-25","close":16.79},{"date":"2022-11-28","close":16.68},{"date":"2022-11-29","close":16.75},{"date":"2022-11-30","close":16.95},{"date":"2022-12-01","close":17.28},{"date":"2022-12-02","close":17.23},{"date":"2022-12-05","close":16.92},{"date":"2022-12-06","close":16.97},{"date":"2022-12-07","close":17.13},{"date":"2022-12-08","close":17.14},{"date":"2022-12-09","close":17.19},{"date":"2022-12-12","close":17.06},{"date":"2022-12-13","close":17.34},{"date":"2022-12-14","close":17.3},{"date":"2022-12-15","close":17.02},{"date":"2022-12-16","close":17.18},{"date":"2022-12-19","close":17.13},{"date":"2022-12-20","close":17.42},{"date":"2022-12-21","close":17.39},{"date":"2022-12-22","close":17.16},{"date":"2022-12-23","close":17.22},{"date":"2022-12-27","close":17.36},{"date":"2022-12-28","close":17.28},{"date":"2022-12-29","close":17.38},{"date":"2022-12-30","close":17.47},{"date":"2023-01-03","close":17.6},{"date":"2023-01-04","close":17.78},{"date":"2023-01-05","close":17.55},{"date":"2023-01-06","close":17.89},{"date":"2023-01-09","close":17.93},{"date":"2023-01-10","close":18.0},{"date":"2023-01-11","close":17.98},{"date":"2023-01-12","close":18.19},{"date":"2023-01-13","close":18.41},{"date":"2023-01-17","close":18.29},{"date":"2023-01-18","close":18.23},{"date":"2023-01-19","close":18.53},{"date":"2023-01-20","close":18.47},{"date":"2023-01-23","close":18.49},{"date":"2023-01-24","close":18.57},{"date":"2023-01-25","close":18.65},{"date":"2023-01-26","close":18.49},{"date":"2023-01-27","close":18.45},{"date":"2023-01-30","close":18.41},{"date":"2023-01-31","close":18.48},{"date":"2023-02-01","close":18.71},{"date":"2023-02-02","close":18.32},{"date":"2023-02-03","close":17.85},{"date":"2023-02-06","close":17.9},{"date":"2023-02-07","close":17.91},{"date":"2023-02-08","close":17.96},{"date":"2023-02-09","close":17.83},{"date":"2023-02-10","close":17.86},{"date":"2023-02-13","close":17.77},{"date":"2023-02-14","close":17.77},{"date":"2023-02-15","close":17.59},{"date":"2023-02-16","close":17.59},{"date":"2023-02-17","close":17.64},{"date":"2023-02-21","close":17.57},{"date":"2023-02-22","close":17.47},{"date":"2023-02-23","close":17.47},{"date":"2023-02-24","close":17.34},{"date":"2023-02-27","close":17.4},{"date":"2023-02-28","close":17.49},{"date":"2023-03-01","close":17.6},{"date":"2023-03-02","close":17.58},{"date":"2023-03-03","close":17.77},{"date":"2023-03-06","close":17.69},{"date":"2023-03-07","close":17.36},{"date":"2023-03-08","close":17.36},{"date":"2023-03-09","close":17.54},{"date":"2023-03-10","close":17.91},{"date":"2023-03-13","close":18.33},{"date":"2023-03-14","close":18.22},{"date":"2023-03-15","close":18.36},{"date":"2023-03-16","close":18.39},{"date":"2023-03-17","close":18.93},{"date":"2023-03-20","close":18.94},{"date":"2023-03-21","close":18.57},{"date":"2023-03-22","close":18.89},{"date":"2023-03-23","close":19.13},{"date":"2023-03-24","close":18.93},{"date":"2023-03-27","close":18.74},{"date":"2023-03-28","close":18.9},{"date":"2023-03-29","close":18.81},{"date":"2023-03-30","close":18.97},{"date":"2023-03-31","close":18.87},{"date":"2023-04-03","close":19.01},{"date":"2023-04-04","close":19.35},{"date":"2023-04-05","close":19.35},{"date":"2023-04-06","close":19.22},{"date":"2023-04-10","close":19.08},{"date":"2023-04-11","close":19.19},{"date":"2023-04-12","close":19.28},{"date":"2023-04-13","close":19.53},{"date":"2023-04-14","close":19.21},{"date":"2023-04-17","close":19.12},{"date":"2023-04-18","close":19.19},{"date":"2023-04-19","close":19.09},{"date":"2023-04-20","close":19.17},{"date":"2023-04-21","close":18.99},{"date":"2023-04-24","close":19.05},{"date":"2023-04-25","close":19.14},{"date":"2023-04-26","close":19.03},{"date":"2023-04-27","close":19.03},{"date":"2023-04-28","close":19.05},{"date":"2023-05-01","close":18.95},{"date":"2023-05-02","close":19.33},{"date":"2023-05-03","close":19.48},{"date":"2023-05-04","close":19.63},{"date":"2023-05-05","close":19.32},{"date":"2023-05-08","close":19.35},{"date":"2023-05-09","close":19.48},{"date":"2023-05-10","close":19.44},{"date":"2023-05-11","close":19.29},{"date":"2023-05-12","close":19.26},{"date":"2023-05-15","close":19.3},{"date":"2023-05-16","close":19.06},{"date":"2023-05-17","close":18.98},{"date":"2023-05-18","close":18.73},{"date":"2023-05-19","close":18.92},{"date":"2023-05-22","close":18.87},{"date":"2023-05-23","close":18.91},{"date":"2023-05-24","close":18.76},{"date":"2023-05-25","close":18.56},{"date":"2023-05-26","close":18.65},{"date":"2023-05-30","close":18.77},{"date":"2023-05-31","close":18.79},{"date":"2023-06-01","close":18.94},{"date":"2023-06-02","close":18.66},{"date":"2023-06-05","close":18.77},{"date":"2023-06-06","close":18.78},{"date":"2023-06-07","close":18.57},{"date":"2023-06-08","close":18.8},{"date":"2023-06-09","close":18.77},{"date":"2023-06-12","close":18.74},{"date":"2023-06-13","close":18.6},{"date":"2023-06-14","close":18.62},{"date":"2023-06-15","close":18.74},{"date":"2023-06-16","close":18.71},{"date":"2023-06-20","close":18.53},{"date":"2023-06-21","close":18.51},{"date":"2023-06-22","close":18.31},{"date":"2023-06-23","close":18.36},{"date":"2023-06-26","close":18.4},{"date":"2023-06-27","close":18.32},{"date":"2023-06-28","close":18.27},{"date":"2023-06-29","close":18.25},{"date":"2023-06-30","close":18.37},{"date":"2023-07-03","close":18.4},{"date":"2023-07-05","close":18.33},{"date":"2023-07-06","close":18.28},{"date":"2023-07-07","close":18.41},{"date":"2023-07-10","close":18.42},{"date":"2023-07-11","close":18.5},{"date":"2023-07-12","close":18.74},{"date":"2023-07-13","close":18.75},{"date":"2023-07-14","close":18.7},{"date":"2023-07-17","close":18.71},{"date":"2023-07-18","close":18.93},{"date":"2023-07-19","close":18.94},{"date":"2023-07-20","close":18.85},{"date":"2023-07-21","close":18.78},{"date":"2023-07-24","close":18.71},{"date":"2023-07-25","close":18.79},{"date":"2023-07-26","close":18.9},{"date":"2023-07-27","close":18.61},{"date":"2023-07-28","close":18.74},{"date":"2023-07-31","close":18.8},{"date":"2023-08-01","close":18.6},{"date":"2023-08-02","close":18.52},{"date":"2023-08-03","close":18.5},{"date":"2023-08-04","close":18.57},{"date":"2023-08-07","close":18.53},{"date":"2023-08-08","close":18.43},{"date":"2023-08-09","close":18.34},{"date":"2023-08-10","close":18.3},{"date":"2023-08-11","close":18.31},{"date":"2023-08-14","close":18.26},{"date":"2023-08-15","close":18.2},{"date":"2023-08-16","close":18.11},{"date":"2023-08-17","close":18.08},{"date":"2023-08-18","close":18.07},{"date":"2023-08-21","close":18.12},{"date":"2023-08-22","close":18.15},{"date":"2023-08-23","close":18.35},{"date":"2023-08-24","close":18.34},{"date":"2023-08-25","close":18.32},{"date":"2023-08-28","close":18.37},{"date":"2023-08-29","close":18.54},{"date":"2023-08-30","close":18.59},{"date":"2023-08-31","close":18.57},{"date":"2023-09-01","close":18.56},{"date":"2023-09-05","close":18.43},{"date":"2023-09-06","close":18.34},{"date":"2023-09-07","close":18.37},{"date":"2023-09-08","close":18.36},{"date":"2023-09-11","close":18.39},{"date":"2023-09-12","close":18.3},{"date":"2023-09-13","close":18.27},{"date":"2023-09-14","close":18.26},{"date":"2023-09-15","close":18.4},{"date":"2023-09-18","close":18.49},{"date":"2023-09-19","close":18.49},{"date":"2023-09-20","close":18.49},{"date":"2023-09-21","close":18.37},{"date":"2023-09-22","close":18.43},{"date":"2023-09-25","close":18.32},{"date":"2023-09-26","close":18.17},{"date":"2023-09-27","close":17.96},{"date":"2023-09-28","close":17.86},{"date":"2023-09-29","close":17.69},{"date":"2023-10-02","close":17.5},{"date":"2023-10-03","close":17.44},{"date":"2023-10-04","close":17.44},{"date":"2023-10-05","close":17.41},{"date":"2023-10-06","close":17.5},{"date":"2023-10-09","close":17.82},{"date":"2023-10-10","close":17.8},{"date":"2023-10-11","close":17.92},{"date":"2023-10-12","close":17.88},{"date":"2023-10-13","close":18.44},{"date":"2023-10-16","close":18.36},{"date":"2023-10-17","close":18.39},{"date":"2023-10-18","close":18.66},{"date":"2023-10-19","close":18.88},{"date":"2023-10-20","close":18.94},{"date":"2023-10-23","close":18.88},{"date":"2023-10-24","close":18.87},{"date":"2023-10-25","close":18.94},{"date":"2023-10-26","close":18.99},{"date":"2023-10-27","close":19.2},{"date":"2023-10-30","close":19.1},{"date":"2023-10-31","close":18.98},{"date":"2023-11-01","close":18.92},{"date":"2023-11-02","close":19.0},{"date":"2023-11-03","close":19.06},{"date":"2023-11-06","close":18.91},{"date":"2023-11-07","close":18.84},{"date":"2023-11-08","close":18.64},{"date":"2023-11-09","close":18.73},{"date":"2023-11-10","close":18.52},{"date":"2023-11-13","close":18.62},{"date":"2023-11-14","close":18.78},{"date":"2023-11-15","close":18.74},{"date":"2023-11-16","close":18.95},{"date":"2023-11-17","close":18.95},{"date":"2023-11-20","close":18.92},{"date":"2023-11-21","close":19.12},{"date":"2023-11-22","close":19.04},{"date":"2023-11-24","close":19.15},{"date":"2023-11-27","close":19.26},{"date":"2023-11-28","close":19.52},{"date":"2023-11-29","close":19.56},{"date":"2023-11-30","close":19.47},{"date":"2023-12-01","close":19.81},{"date":"2023-12-04","close":19.39},{"date":"2023-12-05","close":19.32},{"date":"2023-12-06","close":19.39},{"date":"2023-12-07","close":19.41},{"date":"2023-12-08","close":19.16},{"date":"2023-12-11","close":18.95},{"date":"2023-12-12","close":18.93},{"date":"2023-12-13","close":19.35},{"date":"2023-12-14","close":19.48},{"date":"2023-12-15","close":19.29},{"date":"2023-12-18","close":19.37},{"date":"2023-12-19","close":19.52},{"date":"2023-12-20","close":19.4},{"date":"2023-12-21","close":19.55},{"date":"2023-12-22","close":19.64},{"date":"2023-12-26","close":19.77},{"date":"2023-12-27","close":19.87},{"date":"2023-12-28","close":19.76},{"date":"2023-12-29","close":19.74},{"date":"2024-01-02","close":19.68},{"date":"2024-01-03","close":19.52},{"date":"2024-01-04","close":19.54},{"date":"2024-01-05","close":19.53},{"date":"2024-01-08","close":19.39},{"date":"2024-01-09","close":19.4},{"date":"2024-01-10","close":19.34},{"date":"2024-01-11","close":19.38},{"date":"2024-01-12","close":19.57},{"date":"2024-01-16","close":19.39},{"date":"2024-01-17","close":19.17},{"date":"2024-01-18","close":19.33},{"date":"2024-01-19","close":19.39},{"date":"2024-01-22","close":19.31},{"date":"2024-01-23","close":19.39},{"date":"2024-01-24","close":19.23},{"date":"2024-01-25","close":19.31},{"date":"2024-01-26","close":19.31},{"date":"2024-01-29","close":19.43},{"date":"2024-01-30","close":19.46},{"date":"2024-01-31","close":19.45},{"date":"2024-02-01","close":19.65},{"date":"2024-02-02","close":19.46},{"date":"2024-02-05","close":19.37},{"date":"2024-02-06","close":19.46},{"date":"2024-02-07","close":19.45},{"date":"2024-02-08","close":19.43},{"date":"2024-02-09","close":19.35},{"date":"2024-02-12","close":19.32},{"date":"2024-02-13","close":19.04},{"date":"2024-02-14","close":19.03},{"date":"2024-02-15","close":19.17},{"date":"2024-02-16","close":19.23},{"date":"2024-02-20","close":19.36},{"date":"2024-02-21","close":19.35},{"date":"2024-02-22","close":19.36},{"date":"2024-02-23","close":19.47},{"date":"2024-02-26","close":19.44},{"date":"2024-02-27","close":19.4},{"date":"2024-02-28","close":19.45},{"date":"2024-02-29","close":19.53},{"date":"2024-03-01","close":19.91},{"date":"2024-03-04","close":20.24},{"date":"2024-03-05","close":20.36},{"date":"2024-03-06","close":20.53},{"date":"2024-03-07","close":20.64},{"date":"2024-03-08","close":20.82},{"date":"2024-03-11","close":20.85},{"date":"2024-03-12","close":20.62},{"date":"2024-03-13","close":20.76},{"date":"2024-03-14","close":20.69},{"date":"2024-03-15","close":20.63},{"date":"2024-03-18","close":20.64},{"date":"2024-03-19","close":20.62},{"date":"2024-03-20","close":20.86},{"date":"2024-03-21","close":20.86},{"date":"2024-03-22","close":20.69},{"date":"2024-03-25","close":20.76},{"date":"2024-03-26","close":20.81},{"date":"2024-03-27","close":20.96},{"date":"2024-03-28","close":21.24},{"date":"2024-04-01","close":21.45},{"date":"2024-04-02","close":21.78},{"date":"2024-04-03","close":21.97},{"date":"2024-04-04","close":21.85},{"date":"2024-04-05","close":22.21},{"date":"2024-04-08","close":22.36},{"date":"2024-04-09","close":22.48},{"date":"2024-04-10","close":22.26},{"date":"2024-04-11","close":22.69},{"date":"2024-04-12","close":22.39},{"date":"2024-04-15","close":22.81},{"date":"2024-04-16","close":22.85},{"date":"2024-04-17","close":22.68},{"date":"2024-04-18","close":22.75},{"date":"2024-04-19","close":22.83},{"date":"2024-04-22","close":22.27},{"date":"2024-04-23","close":22.2},{"date":"2024-04-24","close":22.17},{"date":"2024-04-25","close":22.29},{"date":"2024-04-26","close":22.37},{"date":"2024-04-29","close":22.32},{"date":"2024-04-30","close":21.89},{"date":"2024-05-01","close":22.07},{"date":"2024-05-02","close":22.01},{"date":"2024-05-03","close":22.0},{"date":"2024-05-06","close":22.23},{"date":"2024-05-07","close":22.12},{"date":"2024-05-08","close":22.05},{"date":"2024-05-09","close":22.4},{"date":"2024-05-10","close":22.59},{"date":"2024-05-13","close":22.33},{"date":"2024-05-14","close":22.52},{"date":"2024-05-15","close":22.8},{"date":"2024-05-16","close":22.72},{"date":"2024-05-17","close":23.1},{"date":"2024-05-20","close":23.19},{"date":"2024-05-21","close":23.15},{"date":"2024-05-22","close":22.73},{"date":"2024-05-23","close":22.29},{"date":"2024-05-24","close":22.3},{"date":"2024-05-28","close":22.54},{"date":"2024-05-29","close":22.33},{"date":"2024-05-30","close":22.37},{"date":"2024-05-31","close":22.23},{"date":"2024-06-03","close":22.44},{"date":"2024-06-04","close":22.24},{"date":"2024-06-05","close":22.49},{"date":"2024-06-06","close":22.66},{"date":"2024-06-07","close":21.87},{"date":"2024-06-10","close":22.06},{"date":"2024-06-11","close":22.11},{"date":"2024-06-12","close":22.18},{"date":"2024-06-13","close":22.01},{"date":"2024-06-14","close":22.28},{"date":"2024-06-17","close":22.16},{"date":"2024-06-18","close":22.25},{"date":"2024-06-20","close":22.54},{"date":"2024-06-21","close":22.18},{"date":"2024-06-24","close":22.28},{"date":"2024-06-25","close":22.17},{"date":"2024-06-26","close":21.97},{"date":"2024-06-27","close":22.21},{"date":"2024-06-28","close":22.22},{"date":"2024-07-01","close":22.28},{"date":"2024-07-02","close":22.26},{"date":"2024-07-03","close":22.52},{"date":"2024-07-05","close":22.83},{"date":"2024-07-08","close":22.53},{"date":"2024-07-09","close":22.57},{"date":"2024-07-10","close":22.67},{"date":"2024-07-11","close":23.06},{"date":"2024-07-12","close":23.06},{"date":"2024-07-15","close":23.13},{"date":"2024-07-16","close":23.59},{"date":"2024-07-17","close":23.48},{"date":"2024-07-18","close":23.32},{"date":"2024-07-19","close":22.91},{"date":"2024-07-22","close":22.91},{"date":"2024-07-23","close":22.99},{"date":"2024-07-24","close":22.92},{"date":"2024-07-25","close":22.55},{"date":"2024-07-26","close":22.79},{"date":"2024-07-29","close":22.77},{"date":"2024-07-30","close":22.99},{"date":"2024-07-31","close":23.41},{"date":"2024-08-01","close":23.32},{"date":"2024-08-02","close":23.29},{"date":"2024-08-05","close":23.0},{"date":"2024-08-06","close":22.8},{"date":"2024-08-07","close":22.79},{"date":"2024-08-08","close":23.15},{"date":"2024-08-09","close":23.2},{"date":"2024-08-12","close":23.6},{"date":"2024-08-13","close":23.56},{"date":"2024-08-14","close":23.37},{"date":"2024-08-15","close":23.45},{"date":"2024-08-16","close":23.96},{"date":"2024-08-19","close":23.93},{"date":"2024-08-20","close":24.02},{"date":"2024-08-21","close":23.99},{"date":"2024-08-22","close":23.7},{"date":"2024-08-23","close":23.98},{"date":"2024-08-26","close":24.06},{"date":"2024-08-27","close":24.11},{"date":"2024-08-28","close":23.96},{"date":"2024-08-29","close":24.07},{"date":"2024-08-30","close":23.91},{"date":"2024-09-03","close":23.81},{"date":"2024-09-04","close":23.82},{"date":"2024-09-05","close":24.02},{"date":"2024-09-06","close":23.83},{"date":"2024-09-09","close":23.94},{"date":"2024-09-10","close":24.05},{"date":"2024-09-11","close":24.01},{"date":"2024-09-12","close":24.43},{"date":"2024-09-13","close":24.66},{"date":"2024-09-16","close":24.66},{"date":"2024-09-17","close":24.53},{"date":"2024-09-18","close":24.35},{"date":"2024-09-19","close":24.71},{"date":"2024-09-20","close":25.03},{"date":"2024-09-23","close":25.09},{"date":"2024-09-24","close":25.43},{"date":"2024-09-25","close":25.41},{"date":"2024-09-26","close":25.52},{"date":"2024-09-27","close":25.33},{"date":"2024-09-30","close":25.13},{"date":"2024-10-01","close":25.38},{"date":"2024-10-02","close":25.39},{"date":"2024-10-03","close":25.38},{"date":"2024-10-04","close":25.33},{"date":"2024-10-07","close":25.24},{"date":"2024-10-08","close":25.04},{"date":"2024-10-09","close":24.92},{"date":"2024-10-10","close":25.09},{"date":"2024-10-11","close":25.36},{"date":"2024-10-14","close":25.33},{"date":"2024-10-15","close":25.42},{"date":"2024-10-16","close":25.55},{"date":"2024-10-17","close":25.7},{"date":"2024-10-18","close":25.96},{"date":"2024-10-21","close":25.98},{"date":"2024-10-22","close":26.25},{"date":"2024-10-23","close":25.93},{"date":"2024-10-24","close":26.12},{"date":"2024-10-25","close":26.19},{"date":"2024-10-28","close":26.18},{"date":"2024-10-29","close":26.48},{"date":"2024-10-30","close":26.62},{"date":"2024-10-31","close":26.21},{"date":"2024-11-01","close":26.11},{"date":"2024-11-04","close":26.13},{"date":"2024-11-05","close":26.19},{"date":"2024-11-06","close":25.41},{"date":"2024-11-07","close":25.82},{"date":"2024-11-08","close":25.64},{"date":"2024-11-11","close":25.04},{"date":"2024-11-12","close":24.83},{"date":"2024-11-13","close":24.58},{"date":"2024-11-14","close":24.51},{"date":"2024-11-15","close":24.46},{"date":"2024-11-18","close":24.93},{"date":"2024-11-19","close":25.14},{"date":"2024-11-20","close":25.29},{"date":"2024-11-21","close":25.51},{"date":"2024-11-22","close":25.84},{"date":"2024-11-25","close":25.07},{"date":"2024-11-26","close":25.13},{"date":"2024-11-27","close":25.17},{"date":"2024-11-29","close":25.4},{"date":"2024-12-02","close":25.17},{"date":"2024-12-03","close":25.23},{"date":"2024-12-04","close":25.31},{"date":"2024-12-05","close":25.12},{"date":"2024-12-06","close":25.13},{"date":"2024-12-09","close":25.37},{"date":"2024-12-10","close":25.69},{"date":"2024-12-11","close":25.94},{"date":"2024-12-12","close":25.58},{"date":"2024-12-13","close":25.28},{"date":"2024-12-16","close":25.32},{"date":"2024-12-17","close":25.24},{"date":"2024-12-18","close":24.75},{"date":"2024-12-19","close":24.78},{"date":"2024-12-20","close":25.05},{"date":"2024-12-23","close":24.91},{"date":"2024-12-24","close":24.96},{"date":"2024-12-26","close":25.15},{"date":"2024-12-27","close":24.96},{"date":"2024-12-30","close":24.89},{"date":"2024-12-31","close":25.05},{"date":"2025-01-02","close":25.39},{"date":"2025-01-03","close":25.18},{"date":"2025-01-06","close":25.14},{"date":"2025-01-07","close":25.3},{"date":"2025-01-08","close":25.42},{"date":"2025-01-10","close":25.68},{"date":"2025-01-13","close":25.4},{"date":"2025-01-14","close":25.54},{"date":"2025-01-15","close":25.73},{"date":"2025-01-16","close":25.92},{"date":"2025-01-17","close":25.77},{"date":"2025-01-21","close":26.17},{"date":"2025-01-22","close":26.31},{"date":"2025-01-23","close":26.28},{"date":"2025-01-24","close":26.45},{"date":"2025-01-27","close":26.17},{"date":"2025-01-28","close":26.39},{"date":"2025-01-29","close":26.3},{"date":"2025-01-30","close":26.7},{"date":"2025-01-31","close":26.74},{"date":"2025-02-03","close":26.89},{"date":"2025-02-04","close":27.16},{"date":"2025-02-05","close":27.32},{"date":"2025-02-06","close":27.27},{"date":"2025-02-07","close":27.3},{"date":"2025-02-10","close":27.75},{"date":"2025-02-11","close":27.65},{"date":"2025-02-12","close":27.69},{"date":"2025-02-13","close":27.96},{"date":"2025-02-14","close":27.54},{"date":"2025-02-18","close":27.99},{"date":"2025-02-19","close":28.02},{"date":"2025-02-20","close":28.02},{"date":"2025-02-21","close":28.02},{"date":"2025-02-24","close":28.17},{"date":"2025-02-25","close":27.8},{"date":"2025-02-26","close":27.84},{"date":"2025-02-27","close":27.42},{"date":"2025-02-28","close":27.26},{"date":"2025-03-03","close":27.6},{"date":"2025-03-04","close":27.85},{"date":"2025-03-05","close":27.9},{"date":"2025-03-06","close":27.76},{"date":"2025-03-07","close":27.76},{"date":"2025-03-10","close":27.52},{"date":"2025-03-11","close":27.85},{"date":"2025-03-12","close":27.98},{"date":"2025-03-13","close":28.47},{"date":"2025-03-14","close":28.48},{"date":"2025-03-17","close":28.64},{"date":"2025-03-18","close":28.97},{"date":"2025-03-19","close":29.09},{"date":"2025-03-20","close":29.05},{"date":"2025-03-21","close":28.81},{"date":"2025-03-24","close":28.68},{"date":"2025-03-25","close":28.81},{"date":"2025-03-26","close":28.8},{"date":"2025-03-27","close":29.18},{"date":"2025-03-28","close":29.39},{"date":"2025-03-31","close":29.82},{"date":"2025-04-01","close":29.75},{"date":"2025-04-02","close":29.81},{"date":"2025-04-03","close":29.64},{"date":"2025-04-04","close":28.96},{"date":"2025-04-07","close":28.39},{"date":"2025-04-08","close":28.49},{"date":"2025-04-09","close":29.51},{"date":"2025-04-10","close":30.26},{"date":"2025-04-11","close":30.82},{"date":"2025-04-14","close":30.65},{"date":"2025-04-15","close":30.83},{"date":"2025-04-16","close":31.82},{"date":"2025-04-17","close":31.68},{"date":"2025-04-21","close":32.66},{"date":"2025-04-22","close":32.2},{"date":"2025-04-23","close":31.42},{"date":"2025-04-24","close":31.89},{"date":"2025-04-25","close":31.52},{"date":"2025-04-28","close":31.99},{"date":"2025-04-29","close":31.68},{"date":"2025-04-30","close":31.45},{"date":"2025-05-01","close":30.8},{"date":"2025-05-02","close":30.85},{"date":"2025-05-05","close":31.76},{"date":"2025-05-06","close":32.64},{"date":"2025-05-07","close":32.18},{"date":"2025-05-08","close":31.54},{"date":"2025-05-09","close":31.76},{"date":"2025-05-12","close":30.87},{"date":"2025-05-13","close":31.0},{"date":"2025-05-14","close":30.33},{"date":"2025-05-15","close":30.83},{"date":"2025-05-16","close":30.46},{"date":"2025-05-19","close":30.84},{"date":"2025-05-20","close":31.41},{"date":"2025-05-21","close":31.66},{"date":"2025-05-22","close":31.38},{"date":"2025-05-23","close":32.07},{"date":"2025-05-27","close":31.53},{"date":"2025-05-28","close":31.46},{"date":"2025-05-29","close":31.64},{"date":"2025-05-30","close":31.43},{"date":"2025-06-02","close":32.26},{"date":"2025-06-03","close":31.98},{"date":"2025-06-04","close":32.18},{"date":"2025-06-05","close":32.02},{"date":"2025-06-06","close":31.6},{"date":"2025-06-09","close":31.75},{"date":"2025-06-10","close":31.75},{"date":"2025-06-11","close":31.93},{"date":"2025-06-12","close":32.32},{"date":"2025-06-13","close":32.75},{"date":"2025-06-16","close":32.28},{"date":"2025-06-17","close":32.29},{"date":"2025-06-18","close":32.12},{"date":"2025-06-20","close":32.1},{"date":"2025-06-23","close":32.21},{"date":"2025-06-24","close":31.7},{"date":"2025-06-25","close":31.8},{"date":"2025-06-26","close":31.77},{"date":"2025-06-27","close":31.19},{"date":"2025-06-30","close":31.54},{"date":"2025-07-01","close":31.83},{"date":"2025-07-02","close":32.01},{"date":"2025-07-03","close":31.79},{"date":"2025-07-07","close":31.83},{"date":"2025-07-08","close":31.5},{"date":"2025-07-09","close":31.63},{"date":"2025-07-10","close":31.71},{"date":"2025-07-11","close":32.01},{"date":"2025-07-14","close":31.89},{"date":"2025-07-15","close":31.76},{"date":"2025-07-16","close":31.93},{"date":"2025-07-17","close":31.85},{"date":"2025-07-18","close":31.92},{"date":"2025-07-21","close":32.42},{"date":"2025-07-22","close":32.73},{"date":"2025-07-23","close":32.32},{"date":"2025-07-24","close":32.14},{"date":"2025-07-25","close":31.84},{"date":"2025-07-28","close":31.64},{"date":"2025-07-29","close":31.7},{"date":"2025-07-30","close":31.18},{"date":"2025-07-31","close":31.38},{"date":"2025-08-01","close":32.02},{"date":"2025-08-04","close":32.2},{"date":"2025-08-05","close":32.22},{"date":"2025-08-06","close":32.16},{"date":"2025-08-07","close":32.42},{"date":"2025-08-08","close":32.42},{"date":"2025-08-11","close":31.96},{"date":"2025-08-12","close":31.92},{"date":"2025-08-13","close":32.03},{"date":"2025-08-14","close":31.83},{"date":"2025-08-15","close":31.85},{"date":"2025-08-18","close":31.79},{"date":"2025-08-19","close":31.61},{"date":"2025-08-20","close":31.94},{"date":"2025-08-21","close":31.83},{"date":"2025-08-22","close":32.15},{"date":"2025-08-25","close":32.09},{"date":"2025-08-26","close":32.33},{"date":"2025-08-27","close":32.38},{"date":"2025-08-28","close":32.62},{"date":"2025-08-29","close":32.94},{"date":"2025-09-02","close":33.74},{"date":"2025-09-03","close":33.99},{"date":"2025-09-04","close":33.85},{"date":"2025-09-05","close":34.28},{"date":"2025-09-08","close":34.68},{"date":"2025-09-09","close":34.61},{"date":"2025-09-10","close":34.73},{"date":"2025-09-11","close":34.68},{"date":"2025-09-12","close":34.75},{"date":"2025-09-15","close":35.1},{"date":"2025-09-16","close":35.17},{"date":"2025-09-17","close":34.91},{"date":"2025-09-18","close":34.77},{"date":"2025-09-19","close":35.14},{"date":"2025-09-22","close":35.74},{"date":"2025-09-23","close":35.9},{"date":"2025-09-24","close":35.57},{"date":"2025-09-25","close":35.71},{"date":"2025-09-26","close":35.92},{"date":"2025-09-29","close":36.51},{"date":"2025-09-30","close":36.81},{"date":"2025-10-01","close":36.87},{"date":"2025-10-02","close":36.75},{"date":"2025-10-03","close":37.04},{"date":"2025-10-06","close":37.76},{"date":"2025-10-07","close":37.95},{"date":"2025-10-08","close":38.57},{"date":"2025-10-09","close":37.87},{"date":"2025-10-10","close":38.24},{"date":"2025-10-13","close":39.18},{"date":"2025-10-14","close":39.48},{"date":"2025-10-15","close":40.14},{"date":"2025-10-16","close":41.06},{"date":"2025-10-17","close":40.3},{"date":"2025-10-20","close":41.74},{"date":"2025-10-21","close":39.17},{"date":"2025-10-22","close":39.1},{"date":"2025-10-23","close":39.24},{"date":"2025-10-24","close":39.11},{"date":"2025-10-27","close":38.03},{"date":"2025-10-28","close":37.74},{"date":"2025-10-29","close":37.62},{"date":"2025-10-30","close":38.34},{"date":"2025-10-31","close":38.13},{"date":"2025-11-03","close":38.22},{"date":"2025-11-04","close":37.54},{"date":"2025-11-05","close":37.97},{"date":"2025-11-06","close":37.94},{"date":"2025-11-07","close":38.17},{"date":"2025-11-10","close":39.2},{"date":"2025-11-11","close":39.36},{"date":"2025-11-12","close":40.0},{"date":"2025-11-13","close":39.68},{"date":"2025-11-14","close":38.95},{"date":"2025-11-17","close":38.51},{"date":"2025-11-18","close":38.78},{"date":"2025-11-19","close":38.85},{"date":"2025-11-20","close":38.85},{"date":"2025-11-21","close":38.76},{"date":"2025-11-24","close":39.39},{"date":"2025-11-25","close":39.38},{"date":"2025-11-26","close":39.69},{"date":"2025-11-28","close":40.19},{"date":"2025-12-01","close":40.38},{"date":"2025-12-02","close":40.13},{"date":"2025-12-03","close":40.09},{"date":"2025-12-04","close":40.13},{"date":"2025-12-05","close":40.04},{"date":"2025-12-08","close":39.95},{"date":"2025-12-09","close":40.15},{"date":"2025-12-10","close":40.32},{"date":"2025-12-11","close":40.75},{"date":"2025-12-12","close":40.98},{"date":"2025-12-15","close":41.03},{"date":"2025-12-16","close":41.03},{"date":"2025-12-17","close":41.38},{"date":"2025-12-18","close":41.29},{"date":"2025-12-19","close":41.36},{"date":"2025-12-22","close":42.31},{"date":"2025-12-23","close":42.85},{"date":"2025-12-24","close":42.68},{"date":"2025-12-26","close":43.19},{"date":"2025-12-29","close":41.31},{"date":"2025-12-30","close":41.37},{"date":"2025-12-31","close":41.08},{"date":"2026-01-02","close":41.28},{"date":"2026-01-05","close":42.36},{"date":"2026-01-06","close":42.83},{"date":"2026-01-07","close":42.44},{"date":"2026-01-08","close":42.66},{"date":"2026-01-09","close":42.96},{"date":"2026-01-12","close":43.78},{"date":"2026-01-13","close":43.7},{"date":"2026-01-14","close":44.15},{"date":"2026-01-15","close":43.87},{"date":"2026-01-16","close":43.67},{"date":"2026-01-20","close":45.34},{"date":"2026-01-21","close":45.99},{"date":"2026-01-22","close":46.86},{"date":"2026-01-23","close":47.47},{"date":"2026-01-26","close":48.17},{"date":"2026-01-27","close":49.35},{"date":"2026-01-28","close":51.24},{"date":"2026-01-29","close":51.41},{"date":"2026-01-30","close":46.25},{"date":"2026-02-02","close":44.34},{"date":"2026-02-03","close":47.1},{"date":"2026-02-04","close":47.07},{"date":"2026-02-05","close":45.82},{"date":"2026-02-06","close":47.18},{"date":"2026-02-09","close":48.4},{"date":"2026-02-10","close":47.93},{"date":"2026-02-11","close":48.47},{"date":"2026-02-12","close":46.8},{"date":"2026-02-13","close":47.94},{"date":"2026-02-17","close":46.47},{"date":"2026-02-18","close":47.49},{"date":"2026-02-19","close":47.64},{"date":"2026-02-20","close":48.57},{"date":"2026-02-23","close":49.9},{"date":"2026-02-24","close":49.2},{"date":"2026-02-25","close":49.08},{"date":"2026-02-26","close":49.51},{"date":"2026-02-27","close":50.13},{"date":"2026-03-02","close":50.81},{"date":"2026-03-03","close":48.56},{"date":"2026-03-04","close":48.91},{"date":"2026-03-05","close":48.34},{"date":"2026-03-06","close":49.1},{"date":"2026-03-09","close":48.98},{"date":"2026-03-10","close":49.53},{"date":"2026-03-11","close":49.39},{"date":"2026-03-12","close":48.43},{"date":"2026-03-13","close":47.78},{"date":"2026-03-16","close":47.75},{"date":"2026-03-17","close":47.62},{"date":"2026-03-18","close":46.13},{"date":"2026-03-19","close":44.23},{"date":"2026-03-20","close":42.88},{"date":"2026-03-23","close":41.9},{"date":"2026-03-24","close":41.91},{"date":"2026-03-25","close":43.16},{"date":"2026-03-26","close":41.57},{"date":"2026-03-27","close":43.0},{"date":"2026-03-30","close":43.0},{"date":"2026-03-31","close":44.62},{"date":"2026-04-01","close":45.4},{"date":"2026-04-02","close":44.51},{"date":"2026-04-06","close":44.35},{"date":"2026-04-07","close":44.78},{"date":"2026-04-08","close":45.07},{"date":"2026-04-09","close":45.43},{"date":"2026-04-10","close":45.34},{"date":"2026-04-13","close":45.17},{"date":"2026-04-14","close":46.16},{"date":"2026-04-15","close":45.68},{"date":"2026-04-16","close":45.65},{"date":"2026-04-17","close":46.24},{"date":"2026-04-20","close":45.84},{"date":"2026-04-21","close":44.56},{"date":"2026-04-22","close":45.14},{"date":"2026-04-23","close":44.72},{"date":"2026-04-24","close":44.94},{"date":"2026-04-27","close":44.58},{"date":"2026-04-28","close":43.76},{"date":"2026-04-29","close":43.3},{"date":"2026-04-30","close":43.96},{"date":"2026-05-01","close":43.9},{"date":"2026-05-04","close":43.02},{"date":"2026-05-05","close":43.38},{"date":"2026-05-06","close":44.68},{"date":"2026-05-07","close":44.77},{"date":"2026-05-08","close":44.99},{"date":"2026-05-11","close":45.09},{"date":"2026-05-12","close":44.91},{"date":"2026-05-13","close":44.66},{"date":"2026-05-14","close":44.3},{"date":"2026-05-15","close":43.28},{"date":"2026-05-18","close":43.4},{"date":"2026-05-19","close":42.69},{"date":"2026-05-20","close":43.3},{"date":"2026-05-21","close":43.24},{"date":"2026-05-22","close":42.94},{"date":"2026-05-26","close":42.93},{"date":"2026-05-27","close":42.38},{"date":"2026-05-28","close":42.83},{"date":"2026-05-29","close":43.28},{"date":"2026-06-01","close":42.66},{"date":"2026-06-02","close":42.72},{"date":"2026-06-03","close":42.3},{"date":"2026-06-04","close":42.66},{"date":"2026-06-05","close":41.12},{"date":"2026-06-08","close":41.21},{"date":"2026-06-09","close":40.55},{"date":"2026-06-10","close":38.88},{"date":"2026-06-11","close":40.06},{"date":"2026-06-12","close":40.1},{"date":"2026-06-15","close":41.15},{"date":"2026-06-16","close":41.27},{"date":"2026-06-17","close":40.32},{"date":"2026-06-18","close":40.16},{"date":"2026-06-22","close":39.89},{"date":"2026-06-23","close":39.15},{"date":"2026-06-24","close":37.96},{"date":"2026-06-25","close":38.34},{"date":"2026-06-26","close":38.77},{"date":"2026-06-29","close":38.24},{"date":"2026-06-30","close":38.23},{"date":"2026-07-01","close":38.45},{"date":"2026-07-02","close":39.24},{"date":"2026-07-06","close":39.65},{"date":"2026-07-07","close":39.18},{"date":"2026-07-08","close":38.85},{"date":"2026-07-09","close":39.23},{"date":"2026-07-10","close":39.12},{"date":"2026-07-13","close":38.1},{"date":"2026-07-14","close":38.61},{"date":"2026-07-15","close":38.63},{"date":"2026-07-16","close":37.88},{"date":"2026-07-17","close":38.22},{"date":"2026-07-20","close":38.16},{"date":"2026-07-21","close":38.91},{"date":"2026-07-22","close":39.34},{"date":"2026-07-23","close":38.56},{"date":"2026-07-24","close":38.59},{"date":"2026-07-27","close":38.87},{"date":"2026-07-28","close":38.34},{"date":"2026-07-29","close":38.51},{"date":"2026-07-30","close":39.14},{"date":"2026-07-31","close":38.57},{"date":"2026-08-03","close":38.58},{"date":"2026-08-04","close":38.83},{"date":"2026-08-05","close":40.44},{"date":"2026-08-06","close":40.45},{"date":"2026-08-07","close":41.35},{"date":"2026-08-10","close":41.8},{"date":"2026-08-11","close":41.62},{"date":"2026-08-12","close":42.03},{"date":"2026-08-13","close":41.4},{"date":"2026-08-14","close":41.67},{"date":"2026-08-17","close":42.08},{"date":"2026-08-18","close":41.36},{"date":"2026-08-19","close":42.95},{"date":"2026-08-20","close":43.12},{"date":"2026-08-21","close":43.96},{"date":"2026-08-24","close":44.29},{"date":"2026-08-25","close":44.43},{"date":"2026-08-26","close":43.73},{"date":"2026-08-27","close":43.87},{"date":"2026-08-28","close":42.44},{"date":"2026-08-31","close":42.4},{"date":"2026-09-01","close":41.19},{"date":"2026-09-02","close":41.81},{"date":"2026-09-03","close":42.59},{"date":"2026-09-04","close":42.23},{"date":"2026-09-08","close":41.48},{"date":"2026-09-09","close":41.88},{"date":"2026-09-10","close":41.16},{"date":"2026-09-11","close":41.39},{"date":"2026-09-14","close":40.77},{"date":"2026-09-15","close":40.9},{"date":"2026-09-16","close":40.66},{"date":"2026-09-17","close":41.36},{"date":"2026-09-18","close":41.64},{"date":"2026-09-21","close":41.35},{"date":"2026-09-22","close":41.55},{"date":"2026-09-23","close":40.77},{"date":"2026-09-24","close":40.67},{"date":"2026-09-25","close":40.83},{"date":"2026-09-28","close":39.23},{"date":"2026-09-29","close":39.76},{"date":"2026-09-30","close":39.56},{"date":"2026-10-01","close":39.74},{"date":"2026-10-02","close":39.46},{"date":"2026-10-05","close":39.42},{"date":"2026-10-06","close":39.68},{"date":"2026-10-07","close":39.02},{"date":"2026-10-08","close":39.31},{"date":"2026-10-09","close":39.92},{"date":"2026-10-12","close":39.68},{"date":"2026-10-13","close":39.63},{"date":"2026-10-14","close":39.03},{"date":"2026-10-15","close":39.74},{"date":"2026-10-16","close":39.68},{"date":"2026-10-19","close":39.42},{"date":"2026-10-20","close":39.2},{"date":"2026-10-21","close":39.34},{"date":"2026-10-22","close":38.325}],"chart_data":[{"date":"2024-10-23","open":26.17,"high":26.17,"low":25.87,"close":25.93,"volume":3823878,"rsi_14":62.67,"sma_20":25.46,"sma_60":24.46,"sma_120":23.5},{"date":"2024-10-24","open":26.18,"high":26.19,"low":25.99,"close":26.12,"volume":4265999,"rsi_14":67.1,"sma_20":25.49,"sma_60":24.51,"sma_120":23.54},{"date":"2024-10-25","open":26.06,"high":26.21,"low":26.03,"close":26.19,"volume":2965149,"rsi_14":70.74,"sma_20":25.53,"sma_60":24.55,"sma_120":23.57},{"date":"2024-10-28","open":26.15,"high":26.22,"low":26.15,"close":26.18,"volume":2477340,"rsi_14":77.14,"sma_20":25.59,"sma_60":24.6,"sma_120":23.6},{"date":"2024-10-29","open":26.31,"high":26.49,"low":26.29,"close":26.48,"volume":3507935,"rsi_14":84.21,"sma_20":25.64,"sma_60":24.66,"sma_120":23.64},{"date":"2024-10-30","open":26.54,"high":26.65,"low":26.46,"close":26.62,"volume":3653772,"rsi_14":84.0,"sma_20":25.7,"sma_60":24.72,"sma_120":23.67},{"date":"2024-10-31","open":26.42,"high":26.42,"low":26.08,"close":26.21,"volume":3737924,"rsi_14":67.78,"sma_20":25.74,"sma_60":24.78,"sma_120":23.7},{"date":"2024-11-01","open":26.3,"high":26.35,"low":26.1,"close":26.11,"volume":3483888,"rsi_14":65.85,"sma_20":25.78,"sma_60":24.83,"sma_120":23.74},{"date":"2024-11-04","open":26.19,"high":26.21,"low":26.09,"close":26.13,"volume":2345801,"rsi_14":64.85,"sma_20":25.83,"sma_60":24.88,"sma_120":23.77},{"date":"2024-11-05","open":26.24,"high":26.26,"low":26.1,"close":26.19,"volume":1845263,"rsi_14":63.79,"sma_20":25.89,"sma_60":24.92,"sma_120":23.79},{"date":"2024-11-06","open":25.39,"high":25.57,"low":25.32,"close":25.41,"volume":4447534,"rsi_14":45.08,"sma_20":25.91,"sma_60":24.95,"sma_120":23.82},{"date":"2024-11-07","open":25.67,"high":25.86,"low":25.65,"close":25.82,"volume":2776296,"rsi_14":47.74,"sma_20":25.95,"sma_60":24.99,"sma_120":23.84},{"date":"2024-11-08","open":25.75,"high":25.78,"low":25.61,"close":25.64,"volume":3032106,"rsi_14":44.79,"sma_20":25.96,"sma_60":25.03,"sma_120":23.86},{"date":"2024-11-11","open":25.09,"high":25.09,"low":24.92,"close":25.04,"volume":4293340,"rsi_14":33.15,"sma_20":25.95,"sma_60":25.05,"sma_120":23.88},{"date":"2024-11-12","open":24.94,"high":24.98,"low":24.75,"close":24.83,"volume":4081950,"rsi_14":34.2,"sma_20":25.92,"sma_60":25.06,"sma_120":23.89},{"date":"2024-11-13","open":24.96,"high":24.96,"low":24.57,"close":24.58,"volume":4717090,"rsi_14":28.25,"sma_20":25.87,"sma_60":25.07,"sma_120":23.91},{"date":"2024-11-14","open":24.47,"high":24.6,"low":24.41,"close":24.51,"volume":3729055,"rsi_14":26.27,"sma_20":25.81,"sma_60":25.08,"sma_120":23.93},{"date":"2024-11-15","open":24.56,"high":24.6,"low":24.43,"close":24.46,"volume":3640252,"rsi_14":25.98,"sma_20":25.73,"sma_60":25.09,"sma_120":23.95},{"date":"2024-11-18","open":24.86,"high":24.97,"low":24.86,"close":24.93,"volume":1645520,"rsi_14":29.33,"sma_20":25.68,"sma_60":25.11,"sma_120":23.97},{"date":"2024-11-19","open":25.1,"high":25.16,"low":25.02,"close":25.14,"volume":3009652,"rsi_14":30.63,"sma_20":25.63,"sma_60":25.13,"sma_120":23.99},{"date":"2024-11-20","open":25.19,"high":25.35,"low":25.18,"close":25.29,"volume":4936594,"rsi_14":37.08,"sma_20":25.59,"sma_60":25.15,"sma_120":24.02},{"date":"2024-11-21","open":25.46,"high":25.52,"low":25.4,"close":25.51,"volume":3713969,"rsi_14":41.85,"sma_20":25.56,"sma_60":25.17,"sma_120":24.04},{"date":"2024-11-22","open":25.66,"high":25.89,"low":25.63,"close":25.84,"volume":4087290,"rsi_14":46.37,"sma_20":25.55,"sma_60":25.2,"sma_120":24.07},{"date":"2024-11-25","open":25.26,"high":25.26,"low":24.97,"close":25.07,"volume":5813220,"rsi_14":38.09,"sma_20":25.49,"sma_60":25.22,"sma_120":24.09},{"date":"2024-11-26","open":25.09,"high":25.13,"low":24.98,"close":25.13,"volume":3888110,"rsi_14":46.48,"sma_20":25.42,"sma_60":25.24,"sma_120":24.11},{"date":"2024-11-27","open":25.32,"high":25.35,"low":25.14,"close":25.17,"volume":5783663,"rsi_14":41.0,"sma_20":25.35,"sma_60":25.27,"sma_120":24.14},{"date":"2024-11-29","open":25.35,"high":25.42,"low":25.31,"close":25.4,"volume":2120181,"rsi_14":46.72,"sma_20":25.31,"sma_60":25.29,"sma_120":24.17},{"date":"2024-12-02","open":25.28,"high":25.29,"low":25.14,"close":25.17,"volume":5031475,"rsi_14":51.98,"sma_20":25.26,"sma_60":25.31,"sma_120":24.19},{"date":"2024-12-03","open":25.32,"high":25.34,"low":25.17,"close":25.23,"volume":4580063,"rsi_14":56.37,"sma_20":25.22,"sma_60":25.33,"sma_120":24.22},{"date":"2024-12-04","open":25.33,"high":25.37,"low":25.27,"close":25.31,"volume":5318264,"rsi_14":62.29,"sma_20":25.17,"sma_60":25.35,"sma_120":24.25},{"date":"2024-12-05","open":25.26,"high":25.27,"low":25.04,"close":25.12,"volume":4427191,"rsi_14":59.87,"sma_20":25.16,"sma_60":25.37,"sma_120":24.27},{"date":"2024-12-06","open":25.11,"high":25.22,"low":25.07,"close":25.13,"volume":4737552,"rsi_14":60.98,"sma_20":25.13,"sma_60":25.38,"sma_120":24.3},{"date":"2024-12-09","open":25.46,"high":25.55,"low":25.36,"close":25.37,"volume":3558704,"rsi_14":57.8,"sma_20":25.11,"sma_60":25.4,"sma_120":24.32},{"date":"2024-12-10","open":25.62,"high":25.73,"low":25.62,"close":25.69,"volume":3534080,"rsi_14":59.39,"sma_20":25.14,"sma_60":25.41,"sma_120":24.35},{"date":"2024-12-11","open":25.78,"high":25.98,"low":25.74,"close":25.94,"volume":6515439,"rsi_14":60.73,"sma_20":25.2,"sma_60":25.44,"sma_120":24.38},{"date":"2024-12-12","open":25.63,"high":25.67,"low":25.53,"close":25.58,"volume":5352941,"rsi_14":51.1,"sma_20":25.25,"sma_60":25.46,"sma_120":24.41},{"date":"2024-12-13","open":25.44,"high":25.44,"low":25.26,"close":25.28,"volume":4708202,"rsi_14":41.08,"sma_20":25.29,"sma_60":25.47,"sma_120":24.43},{"date":"2024-12-16","open":25.37,"high":25.39,"low":25.29,"close":25.32,"volume":2813418,"rsi_14":55.19,"sma_20":25.33,"sma_60":25.47,"sma_120":24.46},{"date":"2024-12-17","open":25.21,"high":25.29,"low":25.15,"close":25.24,"volume":3258145,"rsi_14":52.26,"sma_20":25.35,"sma_60":25.47,"sma_120":24.49},{"date":"2024-12-18","open":25.18,"high":25.2,"low":24.7,"close":24.75,"volume":6173908,"rsi_14":42.71,"sma_20":25.33,"sma_60":25.46,"sma_120":24.51},{"date":"2024-12-19","open":24.79,"high":24.83,"low":24.69,"close":24.78,"volume":4948301,"rsi_14":38.43,"sma_20":25.3,"sma_60":25.45,"sma_120":24.53},{"date":"2024-12-20","open":24.97,"high":25.12,"low":24.94,"close":25.05,"volume":4092234,"rsi_14":47.79,"sma_20":25.28,"sma_60":25.44,"sma_120":24.55},{"date":"2024-12-23","open":24.99,"high":24.99,"low":24.89,"close":24.91,"volume":4130385,"rsi_14":44.29,"sma_20":25.23,"sma_60":25.44,"sma_120":24.57},{"date":"2024-12-24","open":24.97,"high":24.99,"low":24.9,"close":24.96,"volume":1448924,"rsi_14":43.68,"sma_20":25.23,"sma_60":25.43,"sma_120":24.59},{"date":"2024-12-26","open":25.07,"high":25.19,"low":25.05,"close":25.15,"volume":3384046,"rsi_14":50.54,"sma_20":25.23,"sma_60":25.43,"sma_120":24.61},{"date":"2024-12-27","open":24.94,"high":25.02,"low":24.93,"close":24.96,"volume":3188962,"rsi_14":47.12,"sma_20":25.22,"sma_60":25.42,"sma_120":24.63},{"date":"2024-12-30","open":24.94,"high":24.94,"low":24.78,"close":24.89,"volume":3470451,"rsi_14":41.37,"sma_20":25.19,"sma_60":25.42,"sma_120":24.65},{"date":"2024-12-31","open":24.93,"high":25.08,"low":24.93,"close":25.05,"volume":3182576,"rsi_14":37.79,"sma_20":25.19,"sma_60":25.41,"sma_120":24.67},{"date":"2025-01-02","open":25.26,"high":25.39,"low":25.24,"close":25.39,"volume":5228407,"rsi_14":39.85,"sma_20":25.19,"sma_60":25.41,"sma_120":24.69},{"date":"2025-01-03","open":25.28,"high":25.31,"low":25.17,"close":25.18,"volume":3390288,"rsi_14":42.19,"sma_20":25.19,"sma_60":25.42,"sma_120":24.7},{"date":"2025-01-06","open":25.07,"high":25.21,"low":25.03,"close":25.14,"volume":4245698,"rsi_14":46.96,"sma_20":25.19,"sma_60":25.42,"sma_120":24.72},{"date":"2025-01-07","open":25.4,"high":25.42,"low":25.22,"close":25.3,"volume":4873690,"rsi_14":49.59,"sma_20":25.2,"sma_60":25.42,"sma_120":24.73},{"date":"2025-01-08","open":25.42,"high":25.49,"low":25.29,"close":25.42,"volume":5348488,"rsi_14":53.66,"sma_20":25.2,"sma_60":25.42,"sma_120":24.75},{"date":"2025-01-10","open":25.66,"high":25.76,"low":25.61,"close":25.68,"volume":6449676,"rsi_14":70.85,"sma_20":25.2,"sma_60":25.43,"sma_120":24.77},{"date":"2025-01-13","open":25.48,"high":25.52,"low":25.35,"close":25.4,"volume":4535759,"rsi_14":62.5,"sma_20":25.17,"sma_60":25.43,"sma_120":24.79},{"date":"2025-01-14","open":25.41,"high":25.55,"low":25.39,"close":25.54,"volume":3441640,"rsi_14":60.43,"sma_20":25.17,"sma_60":25.43,"sma_120":24.81},{"date":"2025-01-15","open":25.69,"high":25.74,"low":25.55,"close":25.73,"volume":4021219,"rsi_14":67.08,"sma_20":25.19,"sma_60":25.43,"sma_120":24.84},{"date":"2025-01-16","open":25.92,"high":26.0,"low":25.87,"close":25.92,"volume":4154269,"rsi_14":68.9,"sma_20":25.22,"sma_60":25.43,"sma_120":24.86},{"date":"2025-01-17","open":25.84,"high":25.94,"low":25.77,"close":25.77,"volume":3740913,"rsi_14":62.4,"sma_20":25.25,"sma_60":25.43,"sma_120":24.89},{"date":"2025-01-21","open":26.06,"high":26.21,"low":26.05,"close":26.17,"volume":4400296,"rsi_14":72.32,"sma_20":25.32,"sma_60":25.42,"sma_120":24.92},{"date":"2025-01-22","open":26.3,"high":26.34,"low":26.25,"close":26.31,"volume":3507614,"rsi_14":75.54,"sma_20":25.4,"sma_60":25.43,"sma_120":24.95},{"date":"2025-01-23","open":26.19,"high":26.32,"low":26.15,"close":26.28,"volume":3532396,"rsi_14":73.21,"sma_20":25.46,"sma_60":25.43,"sma_120":24.97},{"date":"2025-01-24","open":26.47,"high":26.59,"low":26.44,"close":26.45,"volume":3973130,"rsi_14":71.37,"sma_20":25.53,"sma_60":25.44,"sma_120":25.0},{"date":"2025-01-27","open":26.27,"high":26.29,"low":26.06,"close":26.17,"volume":3667925,"rsi_14":69.41,"sma_20":25.59,"sma_60":25.44,"sma_120":25.02},{"date":"2025-01-28","open":26.28,"high":26.4,"low":26.25,"close":26.39,"volume":2513059,"rsi_14":72.89,"sma_20":25.66,"sma_60":25.44,"sma_120":25.05},{"date":"2025-01-29","open":26.33,"high":26.35,"low":26.2,"close":26.3,"volume":5111072,"rsi_14":68.8,"sma_20":25.72,"sma_60":25.43,"sma_120":25.08},{"date":"2025-01-30","open":26.59,"high":26.72,"low":26.52,"close":26.7,"volume":4562377,"rsi_14":71.77,"sma_20":25.81,"sma_60":25.44,"sma_120":25.11},{"date":"2025-01-31","open":26.81,"high":26.88,"low":26.67,"close":26.74,"volume":6634408,"rsi_14":69.49,"sma_20":25.9,"sma_60":25.45,"sma_120":25.14},{"date":"2025-02-03","open":26.88,"high":27.05,"low":26.85,"close":26.89,"volume":7101867,"rsi_14":78.76,"sma_20":25.97,"sma_60":25.46,"sma_120":25.17},{"date":"2025-02-04","open":27.14,"high":27.16,"low":27.04,"close":27.16,"volume":4698198,"rsi_14":79.78,"sma_20":26.07,"sma_60":25.48,"sma_120":25.2},{"date":"2025-02-05","open":27.35,"high":27.51,"low":27.3,"close":27.32,"volume":5706856,"rsi_14":79.55,"sma_20":26.18,"sma_60":25.51,"sma_120":25.23},{"date":"2025-02-06","open":27.28,"high":27.28,"low":27.05,"close":27.27,"volume":3709776,"rsi_14":76.47,"sma_20":26.28,"sma_60":25.53,"sma_120":25.26},{"date":"2025-02-07","open":27.44,"high":27.56,"low":27.24,"close":27.3,"volume":7061049,"rsi_14":81.48,"sma_20":26.37,"sma_60":25.56,"sma_120":25.3},{"date":"2025-02-10","open":27.71,"high":27.79,"low":27.64,"close":27.75,"volume":4802124,"rsi_14":81.85,"sma_20":26.48,"sma_60":25.61,"sma_120":25.33},{"date":"2025-02-11","open":27.69,"high":27.75,"low":27.59,"close":27.65,"volume":6371508,"rsi_14":77.46,"sma_20":26.59,"sma_60":25.65,"sma_120":25.36},{"date":"2025-02-12","open":27.64,"high":27.77,"low":27.55,"close":27.69,"volume":4117686,"rsi_14":78.78,"sma_20":26.7,"sma_60":25.71,"sma_120":25.39},{"date":"2025-02-13","open":27.76,"high":27.96,"low":27.75,"close":27.96,"volume":5408949,"rsi_14":79.61,"sma_20":26.81,"sma_60":25.76,"sma_120":25.42},{"date":"2025-02-14","open":27.94,"high":27.95,"low":27.45,"close":27.54,"volume":5654381,"rsi_14":75.46,"sma_20":26.89,"sma_60":25.81,"sma_120":25.45},{"date":"2025-02-18","open":27.88,"high":28.03,"low":27.88,"close":27.99,"volume":2602127,"rsi_14":77.4,"sma_20":27.0,"sma_60":25.87,"sma_120":25.49},{"date":"2025-02-19","open":28.01,"high":28.07,"low":27.85,"close":28.02,"volume":4803789,"rsi_14":80.07,"sma_20":27.09,"sma_60":25.91,"sma_120":25.52},{"date":"2025-02-20","open":27.96,"high":28.12,"low":27.95,"close":28.02,"volume":4055801,"rsi_14":76.83,"sma_20":27.18,"sma_60":25.96,"sma_120":25.55},{"date":"2025-02-21","open":28.02,"high":28.09,"low":27.89,"close":28.02,"volume":3408446,"rsi_14":76.45,"sma_20":27.27,"sma_60":26.0,"sma_120":25.59},{"date":"2025-02-24","open":28.09,"high":28.17,"low":27.97,"close":28.17,"volume":4410065,"rsi_14":76.45,"sma_20":27.35,"sma_60":26.04,"sma_120":25.62},{"date":"2025-02-25","open":28.1,"high":28.1,"low":27.57,"close":27.8,"volume":5426719,"rsi_14":62.7,"sma_20":27.43,"sma_60":26.09,"sma_120":25.65},{"date":"2025-02-26","open":27.63,"high":27.84,"low":27.6,"close":27.84,"volume":4392590,"rsi_14":60.83,"sma_20":27.51,"sma_60":26.13,"sma_120":25.69},{"date":"2025-02-27","open":27.56,"high":27.59,"low":27.36,"close":27.42,"volume":5560329,"rsi_14":52.71,"sma_20":27.56,"sma_60":26.17,"sma_120":25.72},{"date":"2025-02-28","open":27.16,"high":27.26,"low":27.03,"close":27.26,"volume":9787143,"rsi_14":49.31,"sma_20":27.59,"sma_60":26.2,"sma_120":25.74},{"date":"2025-03-03","open":27.44,"high":27.61,"low":27.42,"close":27.6,"volume":5989392,"rsi_14":47.31,"sma_20":27.63,"sma_60":26.24,"sma_120":25.78},{"date":"2025-03-04","open":27.82,"high":27.87,"low":27.68,"close":27.85,"volume":5504663,"rsi_14":53.4,"sma_20":27.68,"sma_60":26.28,"sma_120":25.81},{"date":"2025-03-05","open":27.73,"high":27.97,"low":27.72,"close":27.9,"volume":8529542,"rsi_14":53.56,"sma_20":27.72,"sma_60":26.33,"sma_120":25.84},{"date":"2025-03-06","open":27.76,"high":27.88,"low":27.75,"close":27.76,"volume":5253122,"rsi_14":46.45,"sma_20":27.74,"sma_60":26.37,"sma_120":25.87},{"date":"2025-03-07","open":27.84,"high":27.97,"low":27.7,"close":27.76,"volume":5172767,"rsi_14":54.58,"sma_20":27.76,"sma_60":26.41,"sma_120":25.9},{"date":"2025-03-10","open":27.7,"high":27.77,"low":27.48,"close":27.52,"volume":6571382,"rsi_14":39.27,"sma_20":27.78,"sma_60":26.45,"sma_120":25.92},{"date":"2025-03-11","open":27.78,"high":27.9,"low":27.78,"close":27.85,"volume":3721062,"rsi_14":46.59,"sma_20":27.78,"sma_60":26.49,"sma_120":25.95},{"date":"2025-03-12","open":27.79,"high":28.07,"low":27.77,"close":27.98,"volume":4945473,"rsi_14":49.24,"sma_20":27.8,"sma_60":26.52,"sma_120":25.98},{"date":"2025-03-13","open":28.11,"high":28.49,"low":28.1,"close":28.47,"volume":7385304,"rsi_14":57.23,"sma_20":27.84,"sma_60":26.57,"sma_120":26.01},{"date":"2025-03-14","open":28.58,"high":28.59,"low":28.42,"close":28.48,"volume":4787953,"rsi_14":55.22,"sma_20":27.86,"sma_60":26.62,"sma_120":26.04},{"date":"2025-03-17","open":28.5,"high":28.64,"low":28.5,"close":28.64,"volume":4681585,"rsi_14":65.22,"sma_20":27.92,"sma_60":26.68,"sma_120":26.07},{"date":"2025-03-18","open":28.98,"high":29.0,"low":28.86,"close":28.97,"volume":4376553,"rsi_14":68.52,"sma_20":27.97,"sma_60":26.74,"sma_120":26.11},{"date":"2025-03-19","open":28.96,"high":29.13,"low":28.87,"close":29.09,"volume":5747445,"rsi_14":80.36,"sma_20":28.02,"sma_60":26.81,"sma_120":26.14},{"date":"2025-03-20","open":28.92,"high":29.07,"low":28.91,"close":29.05,"volume":4380733,"rsi_14":84.03,"sma_20":28.07,"sma_60":26.88,"sma_120":26.17},{"date":"2025-03-21","open":28.92,"high":28.92,"low":28.62,"close":28.81,"volume":4518433,"rsi_14":73.91,"sma_20":28.11,"sma_60":26.94,"sma_120":26.19},{"date":"2025-03-24","open":28.84,"high":28.88,"low":28.65,"close":28.68,"volume":4257243,"rsi_14":67.22,"sma_20":28.14,"sma_60":27.01,"sma_120":26.22},{"date":"2025-03-25","open":28.84,"high":28.97,"low":28.8,"close":28.81,"volume":5049426,"rsi_14":68.27,"sma_20":28.19,"sma_60":27.07,"sma_120":26.25},{"date":"2025-03-26","open":28.87,"high":28.87,"low":28.75,"close":28.8,"volume":2529952,"rsi_14":72.03,"sma_20":28.23,"sma_60":27.13,"sma_120":26.28},{"date":"2025-03-27","open":29.03,"high":29.19,"low":28.94,"close":29.18,"volume":4614041,"rsi_14":75.91,"sma_20":28.32,"sma_60":27.2,"sma_120":26.31},{"date":"2025-03-28","open":29.38,"high":29.45,"low":29.27,"close":29.39,"volume":4400302,"rsi_14":84.5,"sma_20":28.43,"sma_60":27.28,"sma_120":26.35},{"date":"2025-03-31","open":29.76,"high":29.84,"low":29.58,"close":29.82,"volume":5095015,"rsi_14":85.05,"sma_20":28.54,"sma_60":27.36,"sma_120":26.38},{"date":"2025-04-01","open":29.94,"high":29.94,"low":29.58,"close":29.75,"volume":4650581,"rsi_14":82.18,"sma_20":28.64,"sma_60":27.43,"sma_120":26.42},{"date":"2025-04-02","open":29.84,"high":29.91,"low":29.74,"close":29.81,"volume":6051293,"rsi_14":78.88,"sma_20":28.73,"sma_60":27.51,"sma_120":26.46},{"date":"2025-04-03","open":29.26,"high":29.91,"low":29.23,"close":29.64,"volume":6335745,"rsi_14":73.39,"sma_20":28.82,"sma_60":27.58,"sma_120":26.5},{"date":"2025-04-04","open":29.38,"high":29.39,"low":28.77,"close":28.96,"volume":12708307,"rsi_14":55.33,"sma_20":28.88,"sma_60":27.64,"sma_120":26.53},{"date":"2025-04-07","open":28.8,"high":28.98,"low":28.22,"close":28.39,"volume":14636336,"rsi_14":41.05,"sma_20":28.93,"sma_60":27.69,"sma_120":26.56},{"date":"2025-04-08","open":28.76,"high":28.8,"low":28.38,"close":28.49,"volume":7309476,"rsi_14":40.68,"sma_20":28.96,"sma_60":27.74,"sma_120":26.58},{"date":"2025-04-09","open":29.21,"high":29.58,"low":29.09,"close":29.51,"volume":10829055,"rsi_14":55.48,"sma_20":29.04,"sma_60":27.81,"sma_120":26.62},{"date":"2025-04-10","open":29.89,"high":30.31,"low":29.73,"close":30.26,"volume":6929371,"rsi_14":65.39,"sma_20":29.13,"sma_60":27.89,"sma_120":26.66},{"date":"2025-04-11","open":30.83,"high":30.96,"low":30.72,"close":30.82,"volume":5871477,"rsi_14":70.82,"sma_20":29.24,"sma_60":27.97,"sma_120":26.7},{"date":"2025-04-14","open":30.59,"high":30.7,"low":30.48,"close":30.65,"volume":3956642,"rsi_14":67.76,"sma_20":29.34,"sma_60":28.05,"sma_120":26.74},{"date":"2025-04-15","open":30.73,"high":30.84,"low":30.64,"close":30.83,"volume":2407586,"rsi_14":68.97,"sma_20":29.44,"sma_60":28.13,"sma_120":26.78},{"date":"2025-04-16","open":31.52,"high":31.88,"low":31.44,"close":31.82,"volume":4258478,"rsi_14":72.15,"sma_20":29.57,"sma_60":28.23,"sma_120":26.83},{"date":"2025-04-17","open":31.71,"high":31.79,"low":31.33,"close":31.68,"volume":4203534,"rsi_14":69.44,"sma_20":29.71,"sma_60":28.32,"sma_120":26.87},{"date":"2025-04-21","open":32.61,"high":32.73,"low":32.49,"close":32.66,"volume":5116824,"rsi_14":72.05,"sma_20":29.9,"sma_60":28.43,"sma_120":26.93},{"date":"2025-04-22","open":32.86,"high":32.87,"low":32.13,"close":32.2,"volume":6162047,"rsi_14":67.94,"sma_20":30.07,"sma_60":28.52,"sma_120":26.98},{"date":"2025-04-23","open":31.48,"high":31.53,"low":31.1,"close":31.42,"volume":8406214,"rsi_14":60.66,"sma_20":30.2,"sma_60":28.61,"sma_120":27.02},{"date":"2025-04-24","open":31.78,"high":31.92,"low":31.54,"close":31.89,"volume":3465012,"rsi_14":64.33,"sma_20":30.36,"sma_60":28.7,"sma_120":27.07},{"date":"2025-04-25","open":31.24,"high":31.6,"low":31.16,"close":31.52,"volume":4720156,"rsi_14":66.98,"sma_20":30.48,"sma_60":28.79,"sma_120":27.11},{"date":"2025-04-28","open":31.47,"high":31.99,"low":31.36,"close":31.99,"volume":3186909,"rsi_14":74.19,"sma_20":30.61,"sma_60":28.88,"sma_120":27.16},{"date":"2025-04-29","open":31.66,"high":31.76,"low":31.48,"close":31.68,"volume":4001368,"rsi_14":70.85,"sma_20":30.7,"sma_60":28.96,"sma_120":27.2},{"date":"2025-04-30","open":31.52,"high":31.67,"low":31.41,"close":31.45,"volume":3800663,"rsi_14":64.14,"sma_20":30.78,"sma_60":29.03,"sma_120":27.25},{"date":"2025-05-01","open":30.78,"high":30.82,"low":30.57,"close":30.8,"volume":4690912,"rsi_14":53.99,"sma_20":30.83,"sma_60":29.09,"sma_120":27.29},{"date":"2025-05-02","open":31.07,"high":31.14,"low":30.75,"close":30.85,"volume":4139436,"rsi_14":50.24,"sma_20":30.89,"sma_60":29.15,"sma_120":27.33},{"date":"2025-05-05","open":31.67,"high":31.84,"low":31.53,"close":31.76,"volume":2974097,"rsi_14":57.94,"sma_20":31.03,"sma_60":29.23,"sma_120":27.38},{"date":"2025-05-06","open":32.4,"high":32.66,"low":32.23,"close":32.64,"volume":3846894,"rsi_14":61.77,"sma_20":31.25,"sma_60":29.32,"sma_120":27.44},{"date":"2025-05-07","open":32.31,"high":32.42,"low":32.1,"close":32.18,"volume":3769437,"rsi_14":52.51,"sma_20":31.43,"sma_60":29.39,"sma_120":27.5},{"date":"2025-05-08","open":32.06,"high":32.13,"low":31.37,"close":31.54,"volume":3364149,"rsi_14":49.09,"sma_20":31.53,"sma_60":29.46,"sma_120":27.55},{"date":"2025-05-09","open":31.99,"high":31.99,"low":31.68,"close":31.76,"volume":2808061,"rsi_14":43.48,"sma_20":31.61,"sma_60":29.52,"sma_120":27.61},{"date":"2025-05-12","open":30.87,"high":30.99,"low":30.73,"close":30.87,"volume":4915745,"rsi_14":40.93,"sma_20":31.61,"sma_60":29.57,"sma_120":27.67},{"date":"2025-05-13","open":30.94,"high":31.08,"low":30.77,"close":31.0,"volume":3763120,"rsi_14":46.86,"sma_20":31.63,"sma_60":29.63,"sma_120":27.72},{"date":"2025-05-14","open":30.39,"high":30.51,"low":30.22,"close":30.33,"volume":5801724,"rsi_14":38.66,"sma_20":31.6,"sma_60":29.67,"sma_120":27.77},{"date":"2025-05-15","open":30.44,"high":30.83,"low":30.39,"close":30.83,"volume":4713516,"rsi_14":45.08,"sma_20":31.55,"sma_60":29.72,"sma_120":27.81},{"date":"2025-05-16","open":30.29,"high":30.49,"low":30.2,"close":30.46,"volume":3643134,"rsi_14":38.93,"sma_20":31.49,"sma_60":29.76,"sma_120":27.86},{"date":"2025-05-19","open":30.82,"high":30.9,"low":30.7,"close":30.84,"volume":3321184,"rsi_14":43.98,"sma_20":31.4,"sma_60":29.8,"sma_120":27.9},{"date":"2025-05-20","open":30.88,"high":31.43,"low":30.87,"close":31.41,"volume":4899429,"rsi_14":49.73,"sma_20":31.36,"sma_60":29.86,"sma_120":27.95},{"date":"2025-05-21","open":31.51,"high":31.72,"low":31.43,"close":31.66,"volume":6157833,"rsi_14":56.21,"sma_20":31.37,"sma_60":29.92,"sma_120":28.0},{"date":"2025-05-22","open":31.58,"high":31.59,"low":31.27,"close":31.38,"volume":4205357,"rsi_14":53.71,"sma_20":31.35,"sma_60":29.98,"sma_120":28.06},{"date":"2025-05-23","open":31.97,"high":32.11,"low":31.83,"close":32.07,"volume":4919421,"rsi_14":52.24,"sma_20":31.38,"sma_60":30.06,"sma_120":28.11},{"date":"2025-05-27","open":31.43,"high":31.56,"low":31.35,"close":31.53,"volume":3971117,"rsi_14":41.58,"sma_20":31.35,"sma_60":30.13,"sma_120":28.16},{"date":"2025-05-28","open":31.54,"high":31.57,"low":31.37,"close":31.46,"volume":5049002,"rsi_14":44.19,"sma_20":31.34,"sma_60":30.19,"sma_120":28.22},{"date":"2025-05-29","open":31.65,"high":31.76,"low":31.51,"close":31.64,"volume":4205572,"rsi_14":50.87,"sma_20":31.35,"sma_60":30.26,"sma_120":28.27},{"date":"2025-05-30","open":31.43,"high":31.47,"low":31.21,"close":31.43,"volume":3983548,"rsi_14":47.12,"sma_20":31.38,"sma_60":30.32,"sma_120":28.32},{"date":"2025-06-02","open":32.01,"high":32.27,"low":31.96,"close":32.26,"volume":5389802,"rsi_14":62.26,"sma_20":31.45,"sma_60":30.39,"sma_120":28.38},{"date":"2025-06-03","open":32.05,"high":32.05,"low":31.79,"close":31.98,"volume":4513584,"rsi_14":58.42,"sma_20":31.46,"sma_60":30.46,"sma_120":28.44},{"date":"2025-06-04","open":32.02,"high":32.29,"low":31.97,"close":32.18,"volume":3795693,"rsi_14":67.29,"sma_20":31.44,"sma_60":30.54,"sma_120":28.49},{"date":"2025-06-05","open":32.23,"high":32.32,"low":31.85,"close":32.02,"volume":4800336,"rsi_14":61.88,"sma_20":31.43,"sma_60":30.61,"sma_120":28.55},{"date":"2025-06-06","open":31.98,"high":32.01,"low":31.59,"close":31.6,"volume":4501555,"rsi_14":61.26,"sma_20":31.44,"sma_60":30.67,"sma_120":28.59},{"date":"2025-06-09","open":31.62,"high":31.85,"low":31.59,"close":31.75,"volume":3196090,"rsi_14":59.42,"sma_20":31.43,"sma_60":30.72,"sma_120":28.65},{"date":"2025-06-10","open":31.91,"high":31.95,"low":31.67,"close":31.75,"volume":3180494,"rsi_14":53.99,"sma_20":31.48,"sma_60":30.78,"sma_120":28.7},{"date":"2025-06-11","open":31.84,"high":31.95,"low":31.66,"close":31.93,"volume":4686470,"rsi_14":53.22,"sma_20":31.53,"sma_60":30.83,"sma_120":28.75},{"date":"2025-06-12","open":32.25,"high":32.41,"low":32.22,"close":32.32,"volume":3331354,"rsi_14":60.93,"sma_20":31.62,"sma_60":30.89,"sma_120":28.81},{"date":"2025-06-13","open":32.84,"high":32.88,"low":32.61,"close":32.75,"volume":5257314,"rsi_14":58.42,"sma_20":31.72,"sma_60":30.95,"sma_120":28.88},{"date":"2025-06-16","open":32.59,"high":32.59,"low":32.26,"close":32.28,"volume":3748185,"rsi_14":59.45,"sma_20":31.81,"sma_60":31.0,"sma_120":28.94},{"date":"2025-06-17","open":32.36,"high":32.4,"low":32.11,"close":32.29,"volume":4533636,"rsi_14":60.61,"sma_20":31.88,"sma_60":31.06,"sma_120":29.0},{"date":"2025-06-18","open":32.38,"high":32.4,"low":32.08,"close":32.12,"volume":4888048,"rsi_14":56.15,"sma_20":31.92,"sma_60":31.12,"sma_120":29.06},{"date":"2025-06-20","open":32.03,"high":32.19,"low":32.02,"close":32.1,"volume":3318038,"rsi_14":59.03,"sma_20":31.94,"sma_60":31.17,"sma_120":29.12},{"date":"2025-06-23","open":32.12,"high":32.37,"low":32.12,"close":32.21,"volume":5231599,"rsi_14":49.16,"sma_20":31.98,"sma_60":31.23,"sma_120":29.18},{"date":"2025-06-24","open":31.58,"high":31.72,"low":31.44,"close":31.7,"volume":4844739,"rsi_14":45.65,"sma_20":31.97,"sma_60":31.27,"sma_120":29.24},{"date":"2025-06-25","open":31.6,"high":31.82,"low":31.59,"close":31.8,"volume":4035380,"rsi_14":43.91,"sma_20":31.98,"sma_60":31.31,"sma_120":29.3},{"date":"2025-06-26","open":31.66,"high":31.82,"low":31.57,"close":31.77,"volume":2504398,"rsi_14":45.82,"sma_20":31.99,"sma_60":31.34,"sma_120":29.35},{"date":"2025-06-27","open":31.06,"high":31.31,"low":31.05,"close":31.19,"volume":5648652,"rsi_14":43.49,"sma_20":31.97,"sma_60":31.37,"sma_120":29.4},{"date":"2025-06-30","open":31.31,"high":31.56,"low":31.27,"close":31.54,"volume":6198325,"rsi_14":46.87,"sma_20":31.98,"sma_60":31.4,"sma_120":29.45},{"date":"2025-07-01","open":31.94,"high":31.98,"low":31.82,"close":31.83,"volume":4872696,"rsi_14":51.1,"sma_20":31.96,"sma_60":31.43,"sma_120":29.51},{"date":"2025-07-02","open":31.88,"high":32.03,"low":31.78,"close":32.01,"volume":3746615,"rsi_14":51.1,"sma_20":31.96,"sma_60":31.48,"sma_120":29.56},{"date":"2025-07-03","open":31.79,"high":31.84,"low":31.69,"close":31.79,"volume":2253079,"rsi_14":42.36,"sma_20":31.94,"sma_60":31.54,"sma_120":29.62},{"date":"2025-07-07","open":31.57,"high":31.86,"low":31.53,"close":31.83,"volume":4126474,"rsi_14":35.06,"sma_20":31.93,"sma_60":31.6,"sma_120":29.67},{"date":"2025-07-08","open":31.73,"high":31.73,"low":31.35,"close":31.5,"volume":4482135,"rsi_14":36.73,"sma_20":31.92,"sma_60":31.63,"sma_120":29.72},{"date":"2025-07-09","open":31.43,"high":31.64,"low":31.4,"close":31.63,"volume":3744669,"rsi_14":39.22,"sma_20":31.92,"sma_60":31.65,"sma_120":29.77},{"date":"2025-07-10","open":31.69,"high":31.73,"low":31.57,"close":31.71,"volume":3167437,"rsi_14":43.1,"sma_20":31.92,"sma_60":31.67,"sma_120":29.82},{"date":"2025-07-11","open":31.98,"high":32.12,"low":31.94,"close":32.01,"volume":4080539,"rsi_14":48.62,"sma_20":31.92,"sma_60":31.69,"sma_120":29.87},{"date":"2025-07-14","open":31.99,"high":32.04,"low":31.86,"close":31.89,"volume":3678675,"rsi_14":45.09,"sma_20":31.9,"sma_60":31.71,"sma_120":29.92},{"date":"2025-07-15","open":31.87,"high":31.97,"low":31.67,"close":31.76,"volume":4536591,"rsi_14":51.04,"sma_20":31.85,"sma_60":31.71,"sma_120":29.97},{"date":"2025-07-16","open":31.81,"high":32.21,"low":31.66,"close":31.93,"volume":6751054,"rsi_14":52.2,"sma_20":31.83,"sma_60":31.71,"sma_120":30.02},{"date":"2025-07-17","open":31.63,"high":31.86,"low":31.6,"close":31.85,"volume":3380220,"rsi_14":51.33,"sma_20":31.81,"sma_60":31.7,"sma_120":30.06},{"date":"2025-07-18","open":32.02,"high":32.04,"low":31.92,"close":31.92,"volume":3543631,"rsi_14":64.66,"sma_20":31.8,"sma_60":31.69,"sma_120":30.11},{"date":"2025-07-21","open":32.29,"high":32.44,"low":32.27,"close":32.42,"volume":3725677,"rsi_14":66.67,"sma_20":31.81,"sma_60":31.71,"sma_120":30.16},{"date":"2025-07-22","open":32.56,"high":32.74,"low":32.47,"close":32.73,"volume":3578153,"rsi_14":66.92,"sma_20":31.84,"sma_60":31.72,"sma_120":30.21},{"date":"2025-07-23","open":32.51,"high":32.61,"low":32.25,"close":32.32,"volume":7085101,"rsi_14":55.36,"sma_20":31.87,"sma_60":31.74,"sma_120":30.26},{"date":"2025-07-24","open":32.03,"high":32.2,"low":32.0,"close":32.14,"volume":2523755,"rsi_14":56.14,"sma_20":31.89,"sma_60":31.74,"sma_120":30.31},{"date":"2025-07-25","open":31.87,"high":31.92,"low":31.71,"close":31.84,"volume":4141288,"rsi_14":50.16,"sma_20":31.89,"sma_60":31.74,"sma_120":30.35},{"date":"2025-07-28","open":31.75,"high":31.75,"low":31.48,"close":31.64,"volume":3622012,"rsi_14":52.35,"sma_20":31.91,"sma_60":31.75,"sma_120":30.39},{"date":"2025-07-29","open":31.67,"high":31.8,"low":31.58,"close":31.7,"volume":2922590,"rsi_14":51.2,"sma_20":31.92,"sma_60":31.76,"sma_120":30.43},{"date":"2025-07-30","open":31.52,"high":31.55,"low":31.16,"close":31.18,"volume":4863185,"rsi_14":42.09,"sma_20":31.89,"sma_60":31.77,"sma_120":30.46},{"date":"2025-07-31","open":31.55,"high":31.55,"low":31.36,"close":31.38,"volume":5015614,"rsi_14":40.31,"sma_20":31.86,"sma_60":31.76,"sma_120":30.49},{"date":"2025-08-01","open":31.96,"high":32.05,"low":31.84,"close":32.02,"volume":4560935,"rsi_14":51.72,"sma_20":31.87,"sma_60":31.75,"sma_120":30.53},{"date":"2025-08-04","open":32.18,"high":32.28,"low":32.14,"close":32.2,"volume":3219959,"rsi_14":55.76,"sma_20":31.89,"sma_60":31.75,"sma_120":30.57},{"date":"2025-08-05","open":32.15,"high":32.34,"low":32.14,"close":32.22,"volume":3690734,"rsi_14":53.95,"sma_20":31.92,"sma_60":31.76,"sma_120":30.61},{"date":"2025-08-06","open":32.12,"high":32.24,"low":32.09,"close":32.16,"volume":3598778,"rsi_14":54.25,"sma_20":31.95,"sma_60":31.77,"sma_120":30.65},{"date":"2025-08-07","open":32.3,"high":32.43,"low":32.17,"close":32.42,"volume":4235438,"rsi_14":56.51,"sma_20":31.99,"sma_60":31.79,"sma_120":30.68},{"date":"2025-08-08","open":32.33,"high":32.46,"low":32.2,"close":32.42,"volume":9933893,"rsi_14":50.0,"sma_20":32.01,"sma_60":31.82,"sma_120":30.72},{"date":"2025-08-11","open":31.95,"high":32.07,"low":31.86,"close":31.96,"volume":5389459,"rsi_14":38.97,"sma_20":32.01,"sma_60":31.84,"sma_120":30.76},{"date":"2025-08-12","open":31.92,"high":32.03,"low":31.77,"close":31.92,"volume":6227387,"rsi_14":43.59,"sma_20":32.02,"sma_60":31.86,"sma_120":30.79},{"date":"2025-08-13","open":32.02,"high":32.14,"low":31.94,"close":32.03,"volume":4099977,"rsi_14":48.2,"sma_20":32.02,"sma_60":31.89,"sma_120":30.82},{"date":"2025-08-14","open":31.89,"high":31.93,"low":31.74,"close":31.83,"volume":4011968,"rsi_14":49.83,"sma_20":32.02,"sma_60":31.91,"sma_120":30.85},{"date":"2025-08-15","open":31.84,"high":31.9,"low":31.78,"close":31.85,"volume":2485235,"rsi_14":53.79,"sma_20":32.02,"sma_60":31.91,"sma_120":30.88},{"date":"2025-08-18","open":31.87,"high":31.89,"low":31.76,"close":31.79,"volume":2279895,"rsi_14":51.62,"sma_20":31.99,"sma_60":31.91,"sma_120":30.92},{"date":"2025-08-19","open":31.78,"high":31.84,"low":31.61,"close":31.61,"volume":3047388,"rsi_14":58.85,"sma_20":31.93,"sma_60":31.92,"sma_120":30.95},{"date":"2025-08-20","open":31.85,"high":31.95,"low":31.84,"close":31.94,"volume":2908278,"rsi_14":60.94,"sma_20":31.91,"sma_60":31.92,"sma_120":30.99},{"date":"2025-08-21","open":31.89,"high":31.91,"low":31.8,"close":31.83,"volume":3564051,"rsi_14":45.32,"sma_20":31.9,"sma_60":31.92,"sma_120":31.03},{"date":"2025-08-22","open":31.75,"high":32.22,"low":31.74,"close":32.15,"volume":4084579,"rsi_14":48.85,"sma_20":31.91,"sma_60":31.93,"sma_120":31.06},{"date":"2025-08-25","open":32.07,"high":32.19,"low":32.07,"close":32.09,"volume":2311987,"rsi_14":47.06,"sma_20":31.94,"sma_60":31.94,"sma_120":31.1},{"date":"2025-08-26","open":32.18,"high":32.34,"low":32.14,"close":32.33,"volume":5037148,"rsi_14":53.56,"sma_20":31.97,"sma_60":31.96,"sma_120":31.14},{"date":"2025-08-27","open":32.25,"high":32.41,"low":32.19,"close":32.38,"volume":3448693,"rsi_14":49.08,"sma_20":32.03,"sma_60":31.96,"sma_120":31.17},{"date":"2025-08-28","open":32.46,"high":32.64,"low":32.43,"close":32.62,"volume":3699001,"rsi_14":54.13,"sma_20":32.09,"sma_60":31.97,"sma_120":31.21},{"date":"2025-08-29","open":32.6,"high":32.94,"low":32.59,"close":32.94,"volume":3379959,"rsi_14":71.49,"sma_20":32.13,"sma_60":31.98,"sma_120":31.26},{"date":"2025-09-02","open":33.25,"high":33.76,"low":33.17,"close":33.74,"volume":3632524,"rsi_14":79.93,"sma_20":32.21,"sma_60":32.01,"sma_120":31.31},{"date":"2025-09-03","open":33.96,"high":34.12,"low":33.85,"close":33.99,"volume":2808743,"rsi_14":80.82,"sma_20":32.3,"sma_60":32.05,"sma_120":31.36},{"date":"2025-09-04","open":33.87,"high":33.93,"low":33.7,"close":33.85,"volume":4618718,"rsi_14":82.37,"sma_20":32.38,"sma_60":32.08,"sma_120":31.4},{"date":"2025-09-05","open":34.13,"high":34.33,"low":34.08,"close":34.28,"volume":3185639,"rsi_14":84.42,"sma_20":32.48,"sma_60":32.13,"sma_120":31.45},{"date":"2025-09-08","open":34.56,"high":34.76,"low":34.52,"close":34.68,"volume":2579059,"rsi_14":87.34,"sma_20":32.59,"sma_60":32.17,"sma_120":31.5},{"date":"2025-09-09","open":34.91,"high":35.03,"low":34.59,"close":34.61,"volume":4932771,"rsi_14":89.89,"sma_20":32.72,"sma_60":32.21,"sma_120":31.55},{"date":"2025-09-10","open":34.78,"high":34.86,"low":34.66,"close":34.73,"volume":3785852,"rsi_14":89.3,"sma_20":32.86,"sma_60":32.24,"sma_120":31.6},{"date":"2025-09-11","open":34.53,"high":34.72,"low":34.49,"close":34.68,"volume":4781125,"rsi_14":90.83,"sma_20":33.0,"sma_60":32.28,"sma_120":31.64},{"date":"2025-09-12","open":34.79,"high":34.84,"low":34.72,"close":34.75,"volume":4164460,"rsi_14":90.12,"sma_20":33.14,"sma_60":32.32,"sma_120":31.69},{"date":"2025-09-15","open":34.83,"high":35.14,"low":34.83,"close":35.1,"volume":3673144,"rsi_14":92.63,"sma_20":33.3,"sma_60":32.37,"sma_120":31.75},{"date":"2025-09-16","open":35.22,"high":35.3,"low":35.07,"close":35.17,"volume":3695862,"rsi_14":92.26,"sma_20":33.47,"sma_60":32.43,"sma_120":31.8},{"date":"2025-09-17","open":35.06,"high":35.34,"low":34.76,"close":34.91,"volume":8107678,"rsi_14":85.43,"sma_20":33.64,"sma_60":32.47,"sma_120":31.85},{"date":"2025-09-18","open":34.83,"high":34.83,"low":34.59,"close":34.77,"volume":3973683,"rsi_14":80.98,"sma_20":33.78,"sma_60":32.52,"sma_120":31.9},{"date":"2025-09-19","open":34.86,"high":35.14,"low":34.84,"close":35.14,"volume":6280965,"rsi_14":81.25,"sma_20":33.95,"sma_60":32.58,"sma_120":31.94},{"date":"2025-09-22","open":35.5,"high":35.75,"low":35.42,"close":35.74,"volume":5297351,"rsi_14":80.12,"sma_20":34.12,"sma_60":32.64,"sma_120":31.99},{"date":"2025-09-23","open":36.08,"high":36.12,"low":35.77,"close":35.9,"volume":6941568,"rsi_14":79.57,"sma_20":34.32,"sma_60":32.72,"sma_120":32.05},{"date":"2025-09-24","open":35.92,"high":35.92,"low":35.44,"close":35.57,"volume":5379109,"rsi_14":75.15,"sma_20":34.48,"sma_60":32.79,"sma_120":32.09},{"date":"2025-09-25","open":35.68,"high":35.82,"low":35.48,"close":35.71,"volume":5446620,"rsi_14":72.84,"sma_20":34.64,"sma_60":32.85,"sma_120":32.14},{"date":"2025-09-26","open":35.83,"high":36.08,"low":35.77,"close":35.92,"volume":5267835,"rsi_14":71.09,"sma_20":34.81,"sma_60":32.92,"sma_120":32.2},{"date":"2025-09-29","open":36.44,"high":36.55,"low":36.39,"close":36.51,"volume":5633280,"rsi_14":77.46,"sma_20":34.99,"sma_60":33.0,"sma_120":32.27},{"date":"2025-09-30","open":36.37,"high":36.83,"low":36.35,"close":36.81,"volume":5730488,"rsi_14":78.57,"sma_20":35.14,"sma_60":33.08,"sma_120":32.34},{"date":"2025-10-01","open":36.9,"high":36.98,"low":36.76,"close":36.87,"volume":4837026,"rsi_14":80.0,"sma_20":35.28,"sma_60":33.17,"sma_120":32.4},{"date":"2025-10-02","open":37.12,"high":37.15,"low":36.4,"close":36.75,"volume":6910394,"rsi_14":77.03,"sma_20":35.43,"sma_60":33.26,"sma_120":32.45},{"date":"2025-10-03","open":37.01,"high":37.09,"low":36.87,"close":37.04,"volume":4612807,"rsi_14":76.65,"sma_20":35.57,"sma_60":33.34,"sma_120":32.51},{"date":"2025-10-06","open":37.51,"high":37.84,"low":37.44,"close":37.76,"volume":5605332,"rsi_14":80.19,"sma_20":35.72,"sma_60":33.44,"sma_120":32.57},{"date":"2025-10-07","open":37.98,"high":38.05,"low":37.77,"close":37.95,"volume":6094489,"rsi_14":86.02,"sma_20":35.89,"sma_60":33.54,"sma_120":32.62},{"date":"2025-10-08","open":38.51,"high":38.7,"low":38.39,"close":38.57,"volume":8786164,"rsi_14":90.43,"sma_20":36.08,"sma_60":33.65,"sma_120":32.68},{"date":"2025-10-09","open":38.65,"high":38.66,"low":37.59,"close":37.87,"volume":10749865,"rsi_14":77.14,"sma_20":36.24,"sma_60":33.75,"sma_120":32.73},{"date":"2025-10-10","open":38.08,"high":38.35,"low":37.86,"close":38.24,"volume":7960346,"rsi_14":76.04,"sma_20":36.42,"sma_60":33.86,"sma_120":32.78},{"date":"2025-10-13","open":39.01,"high":39.24,"low":38.91,"close":39.18,"volume":6430821,"rsi_14":79.39,"sma_20":36.62,"sma_60":33.98,"sma_120":32.84},{"date":"2025-10-14","open":39.19,"high":39.6,"low":39.16,"close":39.48,"volume":5816696,"rsi_14":85.23,"sma_20":36.83,"sma_60":34.1,"sma_120":32.9},{"date":"2025-10-15","open":39.99,"high":40.17,"low":39.85,"close":40.14,"volume":6406497,"rsi_14":86.49,"sma_20":37.1,"sma_60":34.22,"sma_120":32.97},{"date":"2025-10-16","open":40.53,"high":41.11,"low":40.45,"close":41.06,"volume":8244054,"rsi_14":87.91,"sma_20":37.41,"sma_60":34.37,"sma_120":33.05},{"date":"2025-10-17","open":41.16,"high":41.16,"low":39.91,"close":40.3,"volume":24585141,"rsi_14":77.27,"sma_20":37.67,"sma_60":34.5,"sma_120":33.12},{"date":"2025-10-20","open":41.19,"high":41.77,"low":40.92,"close":41.74,"volume":7623450,"rsi_14":80.47,"sma_20":37.97,"sma_60":34.67,"sma_120":33.21},{"date":"2025-10-21","open":40.06,"high":40.28,"low":38.91,"close":39.17,"volume":16077683,"rsi_14":60.85,"sma_20":38.13,"sma_60":34.79,"sma_120":33.27},{"date":"2025-10-22","open":38.62,"high":39.21,"low":38.22,"close":39.1,"volume":14862831,"rsi_14":61.14,"sma_20":38.31,"sma_60":34.92,"sma_120":33.34},{"date":"2025-10-23","open":39.51,"high":39.59,"low":39.22,"close":39.24,"volume":5728106,"rsi_14":60.58,"sma_20":38.48,"sma_60":35.05,"sma_120":33.41},{"date":"2025-10-24","open":39.22,"high":39.45,"low":39.06,"close":39.11,"volume":5886630,"rsi_14":56.88,"sma_20":38.64,"sma_60":35.18,"sma_120":33.47},{"date":"2025-10-27","open":38.44,"high":38.49,"low":37.86,"close":38.03,"volume":9158027,"rsi_14":50.37,"sma_20":38.72,"sma_60":35.28,"sma_120":33.52},{"date":"2025-10-28","open":37.47,"high":37.84,"low":37.31,"close":37.74,"volume":7012788,"rsi_14":46.0,"sma_20":38.77,"sma_60":35.37,"sma_120":33.56},{"date":"2025-10-29","open":38.3,"high":38.34,"low":37.45,"close":37.62,"volume":10943587,"rsi_14":48.72,"sma_20":38.8,"sma_60":35.46,"sma_120":33.61},{"date":"2025-10-30","open":37.83,"high":38.37,"low":37.78,"close":38.34,"volume":5145781,"rsi_14":50.49,"sma_20":38.88,"sma_60":35.57,"sma_120":33.67},{"date":"2025-10-31","open":38.37,"high":38.39,"low":37.87,"close":38.13,"volume":5184365,"rsi_14":44.42,"sma_20":38.94,"sma_60":35.66,"sma_120":33.73},{"date":"2025-11-03","open":38.22,"high":38.41,"low":38.09,"close":38.22,"volume":4353840,"rsi_14":43.15,"sma_20":38.96,"sma_60":35.76,"sma_120":33.79},{"date":"2025-11-04","open":37.67,"high":37.89,"low":37.45,"close":37.54,"volume":3659609,"rsi_14":35.9,"sma_20":38.94,"sma_60":35.85,"sma_120":33.85},{"date":"2025-11-05","open":37.96,"high":38.04,"low":37.79,"close":37.97,"volume":4235513,"rsi_14":32.3,"sma_20":38.91,"sma_60":35.95,"sma_120":33.91},{"date":"2025-11-06","open":38.04,"high":38.15,"low":37.8,"close":37.94,"volume":3655740,"rsi_14":35.25,"sma_20":38.91,"sma_60":36.05,"sma_120":33.97},{"date":"2025-11-07","open":38.13,"high":38.38,"low":37.97,"close":38.17,"volume":4100190,"rsi_14":23.71,"sma_20":38.91,"sma_60":36.16,"sma_120":34.03},{"date":"2025-11-10","open":38.95,"high":39.23,"low":38.85,"close":39.2,"volume":3761061,"rsi_14":50.29,"sma_20":38.91,"sma_60":36.28,"sma_120":34.1},{"date":"2025-11-11","open":39.37,"high":39.41,"low":39.06,"close":39.36,"volume":3840179,"rsi_14":52.43,"sma_20":38.91,"sma_60":36.4,"sma_120":34.16},{"date":"2025-11-12","open":39.38,"high":40.15,"low":39.32,"close":40.0,"volume":5290098,"rsi_14":56.51,"sma_20":38.9,"sma_60":36.54,"sma_120":34.23},{"date":"2025-11-13","open":40.14,"high":40.21,"low":39.51,"close":39.68,"volume":6534047,"rsi_14":54.73,"sma_20":38.83,"sma_60":36.67,"sma_120":34.29},{"date":"2025-11-14","open":38.63,"high":39.17,"low":38.44,"close":38.95,"volume":6479755,"rsi_14":58.1,"sma_20":38.76,"sma_60":36.79,"sma_120":34.36},{"date":"2025-11-17","open":38.77,"high":38.91,"low":38.18,"close":38.51,"volume":9797621,"rsi_14":56.6,"sma_20":38.6,"sma_60":36.9,"sma_120":34.42},{"date":"2025-11-18","open":38.84,"high":38.91,"low":38.52,"close":38.78,"volume":5534137,"rsi_14":59.7,"sma_20":38.58,"sma_60":37.01,"sma_120":34.48},{"date":"2025-11-19","open":39.14,"high":39.38,"low":38.65,"close":38.85,"volume":7666465,"rsi_14":54.78,"sma_20":38.57,"sma_60":37.12,"sma_120":34.54},{"date":"2025-11-20","open":38.88,"high":39.13,"low":38.54,"close":38.85,"volume":5659731,"rsi_14":57.03,"sma_20":38.55,"sma_60":37.23,"sma_120":34.59},{"date":"2025-11-21","open":38.75,"high":39.08,"low":38.65,"close":38.76,"volume":5861120,"rsi_14":55.27,"sma_20":38.53,"sma_60":37.33,"sma_120":34.65},{"date":"2025-11-24","open":38.84,"high":39.4,"low":38.78,"close":39.39,"volume":6292384,"rsi_14":68.24,"sma_20":38.6,"sma_60":37.44,"sma_120":34.71},{"date":"2025-11-25","open":39.4,"high":39.63,"low":39.18,"close":39.38,"volume":6195685,"rsi_14":65.16,"sma_20":38.68,"sma_60":37.53,"sma_120":34.77},{"date":"2025-11-26","open":39.49,"high":39.76,"low":39.43,"close":39.69,"volume":6888518,"rsi_14":67.75,"sma_20":38.79,"sma_60":37.62,"sma_120":34.84},{"date":"2025-11-28","open":40.0,"high":40.19,"low":39.9,"close":40.19,"volume":3053634,"rsi_14":69.42,"sma_20":38.88,"sma_60":37.73,"sma_120":34.91},{"date":"2025-12-01","open":40.48,"high":40.48,"low":40.22,"close":40.38,"volume":5944777,"rsi_14":63.53,"sma_20":38.99,"sma_60":37.83,"sma_120":34.98},{"date":"2025-12-02","open":40.29,"high":40.31,"low":39.69,"close":40.13,"volume":4944402,"rsi_14":58.65,"sma_20":39.09,"sma_60":37.92,"sma_120":35.05},{"date":"2025-12-03","open":40.27,"high":40.42,"low":39.98,"close":40.09,"volume":5316787,"rsi_14":51.17,"sma_20":39.21,"sma_60":38.01,"sma_120":35.11},{"date":"2025-12-04","open":40.1,"high":40.22,"low":39.95,"close":40.13,"volume":2597757,"rsi_14":56.3,"sma_20":39.32,"sma_60":38.1,"sma_120":35.17},{"date":"2025-12-05","open":40.33,"high":40.6,"low":40.02,"close":40.04,"volume":4913688,"rsi_14":68.6,"sma_20":39.43,"sma_60":38.19,"sma_120":35.24},{"date":"2025-12-08","open":40.12,"high":40.13,"low":39.8,"close":39.95,"volume":4998173,"rsi_14":77.91,"sma_20":39.52,"sma_60":38.28,"sma_120":35.3},{"date":"2025-12-09","open":39.96,"high":40.23,"low":39.94,"close":40.15,"volume":3459620,"rsi_14":77.29,"sma_20":39.56,"sma_60":38.36,"sma_120":35.37},{"date":"2025-12-10","open":40.0,"high":40.4,"low":39.85,"close":40.32,"volume":6245608,"rsi_14":78.16,"sma_20":39.61,"sma_60":38.45,"sma_120":35.44},{"date":"2025-12-11","open":40.31,"high":40.84,"low":40.27,"close":40.75,"volume":6785896,"rsi_14":81.25,"sma_20":39.65,"sma_60":38.55,"sma_120":35.51},{"date":"2025-12-12","open":41.38,"high":41.48,"low":40.58,"close":40.98,"volume":7092009,"rsi_14":84.91,"sma_20":39.71,"sma_60":38.65,"sma_120":35.59},{"date":"2025-12-15","open":41.24,"high":41.32,"low":40.84,"close":41.03,"volume":4534670,"rsi_14":81.54,"sma_20":39.82,"sma_60":38.75,"sma_120":35.66},{"date":"2025-12-16","open":41.21,"high":41.33,"low":40.9,"close":41.03,"volume":5116233,"rsi_14":81.85,"sma_20":39.94,"sma_60":38.84,"sma_120":35.74},{"date":"2025-12-17","open":41.25,"high":41.45,"low":41.18,"close":41.38,"volume":5594318,"rsi_14":82.13,"sma_20":40.07,"sma_60":38.93,"sma_120":35.83},{"date":"2025-12-18","open":41.29,"high":41.68,"low":41.04,"close":41.29,"volume":4985627,"rsi_14":74.77,"sma_20":40.2,"sma_60":39.02,"sma_120":35.91},{"date":"2025-12-19","open":41.25,"high":41.52,"low":41.16,"close":41.36,"volume":5739189,"rsi_14":73.33,"sma_20":40.32,"sma_60":39.12,"sma_120":35.99},{"date":"2025-12-22","open":42.18,"high":42.33,"low":42.05,"close":42.31,"volume":5658759,"rsi_14":88.93,"sma_20":40.5,"sma_60":39.23,"sma_120":36.07},{"date":"2025-12-23","open":42.54,"high":42.87,"low":42.19,"close":42.85,"volume":6223168,"rsi_14":91.82,"sma_20":40.67,"sma_60":39.33,"sma_120":36.16},{"date":"2025-12-24","open":42.71,"high":42.76,"low":42.37,"close":42.68,"volume":3522554,"rsi_14":87.17,"sma_20":40.84,"sma_60":39.43,"sma_120":36.25},{"date":"2025-12-26","open":43.15,"high":43.36,"low":42.99,"close":43.19,"volume":4112008,"rsi_14":90.91,"sma_20":41.01,"sma_60":39.53,"sma_120":36.35},{"date":"2025-12-29","open":41.85,"high":41.85,"low":41.01,"close":41.31,"volume":7601923,"rsi_14":62.06,"sma_20":41.07,"sma_60":39.61,"sma_120":36.43},{"date":"2025-12-30","open":41.84,"high":41.84,"low":41.34,"close":41.37,"volume":6513182,"rsi_14":61.09,"sma_20":41.12,"sma_60":39.68,"sma_120":36.51},{"date":"2025-12-31","open":41.32,"high":41.48,"low":40.99,"close":41.08,"volume":5270828,"rsi_14":56.76,"sma_20":41.16,"sma_60":39.74,"sma_120":36.59},{"date":"2026-01-02","open":41.62,"high":41.63,"low":41.07,"close":41.28,"volume":5452310,"rsi_14":54.92,"sma_20":41.22,"sma_60":39.79,"sma_120":36.67},{"date":"2026-01-05","open":42.13,"high":42.46,"low":42.1,"close":42.36,"volume":4727451,"rsi_14":61.06,"sma_20":41.34,"sma_60":39.86,"sma_120":36.76},{"date":"2026-01-06","open":42.57,"high":42.85,"low":42.53,"close":42.83,"volume":4077004,"rsi_14":63.51,"sma_20":41.48,"sma_60":39.94,"sma_120":36.85},{"date":"2026-01-07","open":42.36,"high":42.58,"low":42.16,"close":42.44,"volume":4039892,"rsi_14":60.0,"sma_20":41.6,"sma_60":40.01,"sma_120":36.93},{"date":"2026-01-08","open":42.18,"high":42.67,"low":42.12,"close":42.66,"volume":4327671,"rsi_14":59.25,"sma_20":41.73,"sma_60":40.07,"sma_120":37.02},{"date":"2026-01-09","open":42.82,"high":43.04,"low":42.69,"close":42.96,"volume":4425565,"rsi_14":61.71,"sma_20":41.86,"sma_60":40.12,"sma_120":37.11},{"date":"2026-01-12","open":43.7,"high":44.12,"low":43.69,"close":43.78,"volume":4301224,"rsi_14":65.36,"sma_20":42.01,"sma_60":40.19,"sma_120":37.2},{"date":"2026-01-13","open":44.01,"high":44.16,"low":43.55,"close":43.7,"volume":4223837,"rsi_14":59.91,"sma_20":42.14,"sma_60":40.23,"sma_120":37.3},{"date":"2026-01-14","open":44.18,"high":44.24,"low":43.84,"close":44.15,"volume":5097515,"rsi_14":59.39,"sma_20":42.3,"sma_60":40.29,"sma_120":37.4},{"date":"2026-01-15","open":43.86,"high":44.06,"low":43.82,"close":43.87,"volume":4124223,"rsi_14":58.46,"sma_20":42.44,"sma_60":40.33,"sma_120":37.5},{"date":"2026-01-16","open":43.84,"high":44.03,"low":43.24,"close":43.67,"volume":5047640,"rsi_14":53.57,"sma_20":42.56,"sma_60":40.4,"sma_120":37.6},{"date":"2026-01-20","open":45.27,"high":45.42,"low":45.01,"close":45.34,"volume":4444561,"rsi_14":80.95,"sma_20":42.76,"sma_60":40.51,"sma_120":37.71},{"date":"2026-01-21","open":46.32,"high":46.43,"low":45.33,"close":45.99,"volume":14471818,"rsi_14":82.54,"sma_20":42.99,"sma_60":40.62,"sma_120":37.84},{"date":"2026-01-22","open":46.01,"high":46.96,"low":45.98,"close":46.86,"volume":5651080,"rsi_14":87.63,"sma_20":43.22,"sma_60":40.75,"sma_120":37.97},{"date":"2026-01-23","open":47.07,"high":47.55,"low":47.01,"close":47.47,"volume":4037200,"rsi_14":88.26,"sma_20":43.45,"sma_60":40.91,"sma_120":38.09},{"date":"2026-01-26","open":48.39,"high":48.64,"low":47.72,"close":48.17,"volume":10038500,"rsi_14":87.68,"sma_20":43.72,"sma_60":41.08,"sma_120":38.23},{"date":"2026-01-27","open":48.22,"high":49.38,"low":48.1,"close":49.35,"volume":8526300,"rsi_14":88.72,"sma_20":44.03,"sma_60":41.28,"sma_120":38.37},{"date":"2026-01-28","open":50.11,"high":51.38,"low":49.89,"close":51.24,"volume":19438800,"rsi_14":94.35,"sma_20":44.53,"sma_60":41.49,"sma_120":38.53},{"date":"2026-01-29","open":52.82,"high":52.84,"low":48.55,"close":51.41,"volume":42685800,"rsi_14":94.33,"sma_20":45.03,"sma_60":41.71,"sma_120":38.69},{"date":"2026-01-30","open":48.33,"high":48.72,"low":44.65,"close":46.25,"volume":51951200,"rsi_14":61.17,"sma_20":45.29,"sma_60":41.85,"sma_120":38.8},{"date":"2026-02-02","open":44.97,"high":45.69,"low":43.81,"close":44.34,"volume":20953900,"rsi_14":51.77,"sma_20":45.44,"sma_60":41.96,"sma_120":38.91},{"date":"2026-02-03","open":46.92,"high":47.58,"low":46.51,"close":47.1,"volume":14349400,"rsi_14":59.19,"sma_20":45.68,"sma_60":42.11,"sma_120":39.03},{"date":"2026-02-04","open":47.93,"high":48.0,"low":46.22,"close":47.07,"volume":13537100,"rsi_14":58.08,"sma_20":45.89,"sma_60":42.26,"sma_120":39.16},{"date":"2026-02-05","open":46.04,"high":46.74,"low":45.66,"close":45.82,"volume":9500200,"rsi_14":55.12,"sma_20":46.06,"sma_60":42.39,"sma_120":39.27},{"date":"2026-02-06","open":46.71,"high":47.35,"low":46.65,"close":47.18,"volume":5753400,"rsi_14":58.68,"sma_20":46.29,"sma_60":42.52,"sma_120":39.4},{"date":"2026-02-09","open":47.82,"high":48.47,"low":47.77,"close":48.4,"volume":4100234,"rsi_14":89.47,"sma_20":43.5,"sma_60":40.92,"sma_120":38.1},{"date":"2026-02-10","open":48.3,"high":48.37,"low":47.63,"close":47.93,"volume":4121888,"rsi_14":83.12,"sma_20":43.76,"sma_60":41.09,"sma_120":38.23},{"date":"2026-02-11","open":48.3,"high":48.59,"low":48.0,"close":48.47,"volume":5605507,"rsi_14":83.23,"sma_20":44.02,"sma_60":41.27,"sma_120":38.37},{"date":"2026-02-12","open":48.19,"high":48.34,"low":46.47,"close":46.8,"volume":13308356,"rsi_14":72.38,"sma_20":44.3,"sma_60":41.41,"sma_120":38.49},{"date":"2026-02-13","open":47.66,"high":48.08,"low":47.3,"close":47.94,"volume":6594542,"rsi_14":74.77,"sma_20":44.62,"sma_60":41.58,"sma_120":38.62},{"date":"2026-02-17","open":46.63,"high":46.78,"low":46.2,"close":46.47,"volume":5940529,"rsi_14":64.86,"sma_20":44.89,"sma_60":41.72,"sma_120":38.74},{"date":"2026-02-18","open":47.27,"high":47.73,"low":47.21,"close":47.49,"volume":4136700,"rsi_14":40.69,"sma_20":47.59,"sma_60":43.51,"sma_120":40.32},{"date":"2026-02-19","open":47.43,"high":47.84,"low":47.28,"close":47.64,"volume":2585400,"rsi_14":40.63,"sma_20":47.67,"sma_60":43.66,"sma_120":40.44},{"date":"2026-02-20","open":48.02,"high":48.58,"low":47.51,"close":48.57,"volume":6339101,"rsi_14":57.3,"sma_20":47.76,"sma_60":43.82,"sma_120":40.58},{"date":"2026-02-23","open":49.22,"high":49.9,"low":49.21,"close":49.9,"volume":2817900,"rsi_14":68.16,"sma_20":47.88,"sma_60":44.0,"sma_120":40.72},{"date":"2026-02-24","open":48.73,"high":49.29,"low":48.7,"close":49.2,"volume":2322925,"rsi_14":70.16,"sma_20":45.6,"sma_60":42.09,"sma_120":39.02},{"date":"2026-02-25","open":49.32,"high":49.7,"low":49.03,"close":49.08,"volume":3168422,"rsi_14":68.49,"sma_20":45.91,"sma_60":42.27,"sma_120":39.16},{"date":"2026-02-26","open":49.24,"high":49.56,"low":48.88,"close":49.51,"volume":3162205,"rsi_14":70.9,"sma_20":46.27,"sma_60":42.46,"sma_120":39.31},{"date":"2026-02-27","open":49.83,"high":50.16,"low":49.68,"close":50.13,"volume":3139309,"rsi_14":73.28,"sma_20":46.64,"sma_60":42.64,"sma_120":39.46},{"date":"2026-03-02","open":50.83,"high":51.03,"low":50.12,"close":50.81,"volume":6573331,"rsi_14":71.16,"sma_20":47.03,"sma_60":42.83,"sma_120":39.62},{"date":"2026-03-03","open":48.98,"high":49.08,"low":47.61,"close":48.56,"volume":10793792,"rsi_14":58.75,"sma_20":47.27,"sma_60":42.98,"sma_120":39.76},{"date":"2026-03-04","open":49.19,"high":49.38,"low":48.67,"close":48.91,"volume":4561810,"rsi_14":57.32,"sma_20":47.53,"sma_60":43.13,"sma_120":39.9},{"date":"2026-03-05","open":48.76,"high":48.79,"low":48.1,"close":48.34,"volume":4943842,"rsi_14":49.81,"sma_20":47.74,"sma_60":43.29,"sma_120":40.04},{"date":"2026-03-06","open":48.63,"high":49.29,"low":48.42,"close":49.1,"volume":4093800,"rsi_14":54.33,"sma_20":48.0,"sma_60":43.46,"sma_120":40.18},{"date":"2026-03-09","open":48.52,"high":49.0,"low":48.2,"close":48.98,"volume":3551844,"rsi_14":52.01,"sma_20":48.27,"sma_60":43.63,"sma_120":40.32},{"date":"2026-03-10","open":49.75,"high":49.92,"low":49.18,"close":49.53,"volume":3700904,"rsi_14":61.52,"sma_20":48.48,"sma_60":43.81,"sma_120":40.46},{"date":"2026-03-11","open":49.36,"high":49.51,"low":49.07,"close":49.39,"volume":2538190,"rsi_14":56.63,"sma_20":48.65,"sma_60":43.99,"sma_120":40.61},{"date":"2026-03-12","open":49.24,"high":49.26,"low":48.38,"close":48.43,"volume":6412248,"rsi_14":59.49,"sma_20":48.72,"sma_60":44.15,"sma_120":40.74},{"date":"2026-03-13","open":48.66,"high":48.73,"low":47.72,"close":47.78,"volume":5057849,"rsi_14":45.54,"sma_20":48.69,"sma_60":44.29,"sma_120":40.86},{"date":"2026-03-16","open":47.81,"high":47.98,"low":47.38,"close":47.75,"volume":3758428,"rsi_14":41.18,"sma_20":48.68,"sma_60":44.43,"sma_120":40.98},{"date":"2026-03-17","open":47.75,"high":47.92,"low":47.38,"close":47.62,"volume":3447864,"rsi_14":41.18,"sma_20":48.64,"sma_60":44.56,"sma_120":41.09},{"date":"2026-03-18","open":46.31,"high":46.66,"low":46.09,"close":46.13,"volume":4673697,"rsi_14":31.92,"sma_20":48.61,"sma_60":44.66,"sma_120":41.19},{"date":"2026-03-19","open":43.58,"high":44.4,"low":43.23,"close":44.23,"volume":12346685,"rsi_14":22.12,"sma_20":48.42,"sma_60":44.72,"sma_120":41.28},{"date":"2026-03-20","open":44.39,"high":44.44,"low":42.65,"close":42.88,"volume":10945475,"rsi_14":14.86,"sma_20":48.24,"sma_60":44.77,"sma_120":41.35},{"date":"2026-03-23","open":42.02,"high":42.98,"low":41.44,"close":41.9,"volume":14040248,"rsi_14":16.78,"sma_20":47.91,"sma_60":44.8,"sma_120":41.41},{"date":"2026-03-24","open":41.51,"high":42.23,"low":41.44,"close":41.91,"volume":5491616,"rsi_14":13.53,"sma_20":47.55,"sma_60":44.83,"sma_120":41.47},{"date":"2026-03-25","open":43.52,"high":43.61,"low":42.75,"close":43.16,"volume":4947523,"rsi_14":24.78,"sma_20":47.25,"sma_60":44.88,"sma_120":41.54},{"date":"2026-03-26","open":42.36,"high":42.66,"low":41.52,"close":41.57,"volume":7457465,"rsi_14":16.16,"sma_20":46.85,"sma_60":44.91,"sma_120":41.59},{"date":"2026-03-27","open":42.13,"high":43.39,"low":42.05,"close":43.0,"volume":5371569,"rsi_14":25.93,"sma_20":46.5,"sma_60":44.95,"sma_120":41.66},{"date":"2026-03-30","open":43.52,"high":43.56,"low":42.8,"close":43.0,"volume":3668161,"rsi_14":22.6,"sma_20":46.11,"sma_60":45.0,"sma_120":41.72},{"date":"2026-03-31","open":43.57,"high":44.64,"low":43.53,"close":44.62,"volume":5411160,"rsi_14":32.22,"sma_20":45.91,"sma_60":45.06,"sma_120":41.81},{"date":"2026-04-01","open":45.11,"high":45.64,"low":44.99,"close":45.4,"volume":6433831,"rsi_14":38.48,"sma_20":45.73,"sma_60":45.14,"sma_120":41.89},{"date":"2026-04-02","open":43.81,"high":44.75,"low":43.68,"close":44.51,"volume":4615070,"rsi_14":37.84,"sma_20":45.54,"sma_60":45.19,"sma_120":41.97},{"date":"2026-04-06","open":44.48,"high":44.74,"low":44.26,"close":44.35,"volume":2367314,"rsi_14":37.47,"sma_20":45.31,"sma_60":45.25,"sma_120":42.04},{"date":"2026-04-07","open":44.38,"high":44.94,"low":43.89,"close":44.78,"volume":4731105,"rsi_14":39.75,"sma_20":45.1,"sma_60":45.31,"sma_120":42.12},{"date":"2026-04-08","open":45.63,"high":45.67,"low":44.74,"close":45.07,"volume":5132053,"rsi_14":45.8,"sma_20":44.87,"sma_60":45.37,"sma_120":42.2},{"date":"2026-04-09","open":45.26,"high":45.72,"low":45.21,"close":45.43,"volume":3412170,"rsi_14":55.35,"sma_20":44.68,"sma_60":45.44,"sma_120":42.28},{"date":"2026-04-10","open":45.49,"high":45.67,"low":45.21,"close":45.34,"volume":3043489,"rsi_14":62.42,"sma_20":44.52,"sma_60":45.49,"sma_120":42.36},{"date":"2026-04-13","open":45.1,"high":45.23,"low":44.77,"close":45.17,"volume":3150747,"rsi_14":67.88,"sma_20":44.39,"sma_60":45.53,"sma_120":42.43},{"date":"2026-04-14","open":45.55,"high":46.17,"low":45.53,"close":46.16,"volume":3499578,"rsi_14":71.12,"sma_20":44.31,"sma_60":45.58,"sma_120":42.51},{"date":"2026-04-15","open":45.93,"high":46.02,"low":45.6,"close":45.68,"volume":2784898,"rsi_14":63.58,"sma_20":44.21,"sma_60":45.63,"sma_120":42.58},{"date":"2026-04-16","open":45.85,"high":45.93,"low":45.44,"close":45.65,"volume":2567369,"rsi_14":76.38,"sma_20":44.19,"sma_60":45.7,"sma_120":42.65},{"date":"2026-04-17","open":46.21,"high":46.52,"low":46.19,"close":46.24,"volume":3115553,"rsi_14":73.55,"sma_20":44.29,"sma_60":45.78,"sma_120":42.73},{"date":"2026-04-20","open":45.95,"high":45.98,"low":45.65,"close":45.84,"volume":1686666,"rsi_14":69.6,"sma_20":44.44,"sma_60":45.86,"sma_120":42.8},{"date":"2026-04-21","open":45.49,"high":45.66,"low":44.47,"close":44.56,"volume":4276854,"rsi_14":49.53,"sma_20":44.57,"sma_60":45.91,"sma_120":42.85},{"date":"2026-04-22","open":45.25,"high":45.34,"low":44.99,"close":45.14,"volume":1857304,"rsi_14":48.15,"sma_20":44.73,"sma_60":45.96,"sma_120":42.91},{"date":"2026-04-23","open":45.01,"high":45.15,"low":44.42,"close":44.72,"volume":2702405,"rsi_14":51.67,"sma_20":44.81,"sma_60":45.99,"sma_120":42.97},{"date":"2026-04-24","open":44.74,"high":45.14,"low":44.67,"close":44.94,"volume":1713345,"rsi_14":54.59,"sma_20":44.98,"sma_60":46.03,"sma_120":43.02},{"date":"2026-04-27","open":44.76,"high":44.78,"low":44.45,"close":44.58,"volume":1502473,"rsi_14":48.36,"sma_20":45.06,"sma_60":46.07,"sma_120":43.07},{"date":"2026-04-28","open":43.65,"high":43.82,"low":43.41,"close":43.76,"volume":2304187,"rsi_14":40.41,"sma_20":45.1,"sma_60":46.08,"sma_120":43.1},{"date":"2026-04-29","open":43.21,"high":43.47,"low":42.96,"close":43.3,"volume":3588358,"rsi_14":34.57,"sma_20":45.03,"sma_60":46.07,"sma_120":43.13},{"date":"2026-04-30","open":44.12,"high":44.13,"low":43.86,"close":43.96,"volume":2116242,"rsi_14":40.79,"sma_20":44.96,"sma_60":46.08,"sma_120":43.15},{"date":"2026-05-01","open":43.7,"high":44.38,"low":43.67,"close":43.9,"volume":2891017,"rsi_14":41.42,"sma_20":44.93,"sma_60":46.07,"sma_120":43.18},{"date":"2026-05-04","open":43.43,"high":43.65,"low":42.87,"close":43.02,"volume":2840702,"rsi_14":28.31,"sma_20":44.86,"sma_60":46.06,"sma_120":43.19},{"date":"2026-05-05","open":43.58,"high":43.68,"low":43.35,"close":43.38,"volume":1263309,"rsi_14":33.85,"sma_20":44.79,"sma_60":46.05,"sma_120":43.23},{"date":"2026-05-06","open":44.61,"high":44.92,"low":44.57,"close":44.68,"volume":2718491,"rsi_14":44.35,"sma_20":44.77,"sma_60":46.04,"sma_120":43.27},{"date":"2026-05-07","open":45.18,"high":45.36,"low":44.63,"close":44.77,"volume":2170264,"rsi_14":40.68,"sma_20":44.74,"sma_60":46.02,"sma_120":43.32},{"date":"2026-05-08","open":45.01,"high":45.23,"low":44.79,"close":44.99,"volume":1619093,"rsi_14":44.49,"sma_20":44.72,"sma_60":45.99,"sma_120":43.37},{"date":"2026-05-11","open":45.03,"high":45.22,"low":44.84,"close":45.09,"volume":1713934,"rsi_14":53.99,"sma_20":44.72,"sma_60":45.93,"sma_120":43.43},{"date":"2026-05-12","open":44.67,"high":44.91,"low":44.18,"close":44.91,"volume":2359509,"rsi_14":48.12,"sma_20":44.66,"sma_60":45.88,"sma_120":43.49},{"date":"2026-05-13","open":44.65,"high":44.85,"low":44.47,"close":44.66,"volume":964626,"rsi_14":49.46,"sma_20":44.6,"sma_60":45.82,"sma_120":43.55},{"date":"2026-05-14","open":44.65,"high":44.75,"low":44.3,"close":44.3,"volume":1505599,"rsi_14":44.83,"sma_20":44.54,"sma_60":45.78,"sma_120":43.6},{"date":"2026-05-15","open":43.32,"high":43.48,"low":42.96,"close":43.28,"volume":1838884,"rsi_14":40.44,"sma_20":44.39,"sma_60":45.7,"sma_120":43.64},{"date":"2026-05-18","open":43.53,"high":43.66,"low":43.16,"close":43.4,"volume":3224429,"rsi_14":47.07,"sma_20":44.27,"sma_60":45.65,"sma_120":43.68},{"date":"2026-05-19","open":42.77,"high":42.98,"low":42.52,"close":42.69,"volume":2058956,"rsi_14":45.2,"sma_20":44.17,"sma_60":45.55,"sma_120":43.73},{"date":"2026-05-20","open":42.75,"high":43.36,"low":42.55,"close":43.3,"volume":3998559,"rsi_14":44.68,"sma_20":44.08,"sma_60":45.45,"sma_120":43.77},{"date":"2026-05-21","open":42.85,"high":43.4,"low":42.74,"close":43.24,"volume":2639899,"rsi_14":44.8,"sma_20":44.01,"sma_60":45.36,"sma_120":43.81},{"date":"2026-05-22","open":43.06,"high":43.11,"low":42.76,"close":42.94,"volume":3708168,"rsi_14":49.21,"sma_20":43.91,"sma_60":45.25,"sma_120":43.85},{"date":"2026-05-26","open":43.06,"high":43.15,"low":42.69,"close":42.93,"volume":1643474,"rsi_14":45.78,"sma_20":43.82,"sma_60":45.13,"sma_120":43.88},{"date":"2026-05-27","open":41.96,"high":42.45,"low":41.94,"close":42.38,"volume":2808122,"rsi_14":24.89,"sma_20":43.76,"sma_60":44.99,"sma_120":44.9},{"date":"2026-05-28","open":42.16,"high":42.99,"low":42.07,"close":42.83,"volume":2764824,"rsi_14":30.29,"sma_20":43.73,"sma_60":44.89,"sma_120":43.93},{"date":"2026-05-29","open":43.11,"high":43.76,"low":43.07,"close":43.28,"volume":2118137,"rsi_14":33.46,"sma_20":43.7,"sma_60":44.8,"sma_120":43.96},{"date":"2026-06-01","open":42.53,"high":42.8,"low":42.35,"close":42.66,"volume":3639422,"rsi_14":28.65,"sma_20":43.64,"sma_60":44.7,"sma_120":43.99},{"date":"2026-06-02","open":42.96,"high":42.98,"low":42.65,"close":42.72,"volume":1232043,"rsi_14":30.47,"sma_20":43.62,"sma_60":44.6,"sma_120":44.03},{"date":"2026-06-03","open":42.37,"high":42.47,"low":42.15,"close":42.3,"volume":2032891,"rsi_14":29.55,"sma_20":43.57,"sma_60":44.49,"sma_120":44.06},{"date":"2026-06-04","open":42.9,"high":42.97,"low":42.43,"close":42.66,"volume":1260484,"rsi_14":35.66,"sma_20":43.47,"sma_60":44.37,"sma_120":44.09},{"date":"2026-06-05","open":41.96,"high":41.98,"low":41.08,"close":41.12,"volume":4608904,"rsi_14":32.75,"sma_20":43.28,"sma_60":44.23,"sma_120":44.11},{"date":"2026-06-08","open":41.23,"high":41.38,"low":41.08,"close":41.21,"volume":2075097,"rsi_14":32.42,"sma_20":43.1,"sma_60":44.11,"sma_120":44.13},{"date":"2026-06-09","open":41.24,"high":41.54,"low":40.33,"close":40.55,"volume":3775563,"rsi_14":32.69,"sma_20":42.87,"sma_60":43.99,"sma_120":44.14},{"date":"2026-06-10","open":39.5,"high":39.85,"low":38.86,"close":38.88,"volume":4847517,"rsi_14":19.46,"sma_20":42.57,"sma_60":43.84,"sma_120":44.14},{"date":"2026-06-11","open":38.79,"high":40.17,"low":38.57,"close":40.06,"volume":6655282,"rsi_14":31.06,"sma_20":42.34,"sma_60":43.72,"sma_120":44.14},{"date":"2026-06-12","open":40.02,"high":40.33,"low":39.77,"close":40.1,"volume":4492525,"rsi_14":32.55,"sma_20":42.13,"sma_60":43.62,"sma_120":44.14},{"date":"2026-06-15","open":41.46,"high":41.6,"low":41.1,"close":41.15,"volume":1917381,"rsi_14":40.26,"sma_20":42.02,"sma_60":43.57,"sma_120":44.99},{"date":"2026-06-16","open":41.29,"high":41.38,"low":41.08,"close":41.27,"volume":998375,"rsi_14":43.63,"sma_20":41.91,"sma_60":43.54,"sma_120":44.15},{"date":"2026-06-17","open":41.27,"high":41.72,"low":40.16,"close":40.32,"volume":6273133,"rsi_14":36.37,"sma_20":41.8,"sma_60":43.51,"sma_120":44.16},{"date":"2026-06-18","open":40.6,"high":40.73,"low":40.01,"close":40.16,"volume":3259686,"rsi_14":32.51,"sma_20":41.64,"sma_60":43.48,"sma_120":44.16},{"date":"2026-06-22","open":39.87,"high":40.08,"low":39.7,"close":39.89,"volume":1571769,"rsi_14":33.9,"sma_20":41.47,"sma_60":43.43,"sma_120":44.15},{"date":"2026-06-23","open":39.18,"high":39.46,"low":39.14,"close":39.15,"volume":1741143,"rsi_14":30.74,"sma_20":41.28,"sma_60":43.39,"sma_120":44.15},{"date":"2026-06-24","open":37.85,"high":38.48,"low":37.7,"close":37.96,"volume":4740474,"rsi_14":28.34,"sma_20":41.03,"sma_60":43.31,"sma_120":44.87},{"date":"2026-06-25","open":38.28,"high":38.49,"low":38.07,"close":38.34,"volume":3567934,"rsi_14":28.45,"sma_20":40.83,"sma_60":43.23,"sma_120":44.11},{"date":"2026-06-26","open":38.63,"high":39.0,"low":38.52,"close":38.77,"volume":2166030,"rsi_14":36.84,"sma_20":40.63,"sma_60":43.13,"sma_120":44.1},{"date":"2026-06-29","open":38.45,"high":38.51,"low":38.08,"close":38.24,"volume":2214651,"rsi_14":34.13,"sma_20":40.38,"sma_60":43.01,"sma_120":44.07},{"date":"2026-06-30","open":38.31,"high":38.68,"low":38.22,"close":38.23,"volume":2272568,"rsi_14":36.7,"sma_20":40.15,"sma_60":42.91,"sma_120":44.05},{"date":"2026-07-01","open":38.49,"high":39.19,"low":38.41,"close":38.45,"volume":2401100,"rsi_14":47.04,"sma_20":39.94,"sma_60":42.81,"sma_120":44.72},{"date":"2026-07-02","open":39.16,"high":39.45,"low":39.05,"close":39.24,"volume":2343523,"rsi_14":44.04,"sma_20":39.79,"sma_60":42.72,"sma_120":44.01},{"date":"2026-07-06","open":39.45,"high":39.68,"low":39.31,"close":39.65,"volume":1309730,"rsi_14":46.86,"sma_20":39.64,"sma_60":42.63,"sma_120":44.0},{"date":"2026-07-07","open":39.66,"high":39.79,"low":38.97,"close":39.18,"volume":1703580,"rsi_14":35.21,"sma_20":39.54,"sma_60":42.52,"sma_120":43.98},{"date":"2026-07-08","open":38.72,"high":38.95,"low":38.29,"close":38.85,"volume":2043810,"rsi_14":32.39,"sma_20":39.42,"sma_60":42.41,"sma_120":43.95},{"date":"2026-07-09","open":39.27,"high":39.38,"low":39.17,"close":39.23,"volume":837437,"rsi_14":41.46,"sma_20":39.36,"sma_60":42.31,"sma_120":43.92},{"date":"2026-07-10","open":38.91,"high":39.17,"low":38.78,"close":39.12,"volume":1478460,"rsi_14":41.66,"sma_20":39.37,"sma_60":42.2,"sma_120":43.89},{"date":"2026-07-13","open":38.68,"high":38.69,"low":37.96,"close":38.1,"volume":2456741,"rsi_14":37.23,"sma_20":39.27,"sma_60":42.07,"sma_120":43.85},{"date":"2026-07-14","open":38.86,"high":39.04,"low":38.5,"close":38.61,"volume":2371425,"rsi_14":46.02,"sma_20":39.2,"sma_60":41.95,"sma_120":43.83},{"date":"2026-07-15","open":38.61,"high":38.84,"low":38.35,"close":38.63,"volume":2111023,"rsi_14":55.97,"sma_20":39.07,"sma_60":41.83,"sma_120":43.8},{"date":"2026-07-16","open":38.13,"high":38.23,"low":37.78,"close":37.88,"volume":1358212,"rsi_14":46.15,"sma_20":38.9,"sma_60":41.69,"sma_120":43.78},{"date":"2026-07-17","open":37.78,"high":38.3,"low":37.74,"close":38.22,"volume":1744496,"rsi_14":45.38,"sma_20":38.8,"sma_60":41.59,"sma_120":43.75},{"date":"2026-07-20","open":38.16,"high":38.26,"low":38.07,"close":38.16,"volume":2151102,"rsi_14":49.26,"sma_20":38.7,"sma_60":41.47,"sma_120":43.72},{"date":"2026-07-21","open":38.57,"high":38.91,"low":38.51,"close":38.91,"volume":3542733,"rsi_14":55.37,"sma_20":38.64,"sma_60":41.37,"sma_120":43.68},{"date":"2026-07-22","open":39.35,"high":39.66,"low":39.31,"close":39.34,"volume":1526433,"rsi_14":56.99,"sma_20":38.66,"sma_60":41.28,"sma_120":43.66},{"date":"2026-07-23","open":38.63,"high":38.72,"low":38.46,"close":38.56,"volume":1920172,"rsi_14":44.65,"sma_20":38.69,"sma_60":41.18,"sma_120":43.62},{"date":"2026-07-24","open":38.52,"high":38.86,"low":38.51,"close":38.59,"volume":1550399,"rsi_14":41.19,"sma_20":38.7,"sma_60":41.09,"sma_120":43.59},{"date":"2026-07-27","open":38.81,"high":38.97,"low":38.71,"close":38.87,"volume":2267112,"rsi_14":47.32,"sma_20":38.7,"sma_60":41.02,"sma_120":43.55},{"date":"2026-07-28","open":38.35,"high":38.53,"low":38.19,"close":38.34,"volume":1952485,"rsi_14":45.7,"sma_20":38.71,"sma_60":40.93,"sma_120":43.5},{"date":"2026-07-29","open":38.21,"high":39.19,"low":38.05,"close":38.51,"volume":3419093,"rsi_14":43.82,"sma_20":38.72,"sma_60":40.84,"sma_120":43.45},{"date":"2026-07-30","open":38.84,"high":39.22,"low":38.79,"close":39.14,"volume":2462268,"rsi_14":50.12,"sma_20":38.76,"sma_60":40.77,"sma_120":43.41},{"date":"2026-07-31","open":38.49,"high":38.6,"low":38.28,"close":38.57,"volume":2192930,"rsi_14":54.02,"sma_20":38.72,"sma_60":40.69,"sma_120":43.37},{"date":"2026-08-03","open":38.4,"high":38.6,"low":38.26,"close":38.58,"volume":1260739,"rsi_14":49.63,"sma_20":38.67,"sma_60":40.59,"sma_120":43.35},{"date":"2026-08-04","open":38.82,"high":39.09,"low":38.79,"close":38.83,"volume":1643384,"rsi_14":51.75,"sma_20":38.65,"sma_60":40.49,"sma_120":43.27},{"date":"2026-08-05","open":39.95,"high":40.62,"low":39.9,"close":40.44,"volume":3639905,"rsi_14":69.9,"sma_20":38.73,"sma_60":40.42,"sma_120":43.2},{"date":"2026-08-06","open":40.42,"high":40.7,"low":40.2,"close":40.45,"volume":1969881,"rsi_14":68.22,"sma_20":38.79,"sma_60":40.34,"sma_120":43.15},{"date":"2026-08-07","open":41.47,"high":41.58,"low":41.21,"close":41.35,"volume":1800703,"rsi_14":72.99,"sma_20":38.9,"sma_60":40.28,"sma_120":43.1},{"date":"2026-08-10","open":41.28,"high":41.84,"low":41.11,"close":41.8,"volume":1988544,"rsi_14":71.69,"sma_20":39.09,"sma_60":40.23,"sma_120":43.06},{"date":"2026-08-11","open":41.87,"high":41.93,"low":41.52,"close":41.62,"volume":1180360,"rsi_14":67.71,"sma_20":39.24,"sma_60":40.19,"sma_120":43.01},{"date":"2026-08-12","open":42.07,"high":42.26,"low":41.85,"close":42.03,"volume":1684728,"rsi_14":78.77,"sma_20":39.41,"sma_60":40.17,"sma_120":42.96},{"date":"2026-08-13","open":41.73,"high":41.78,"low":41.35,"close":41.4,"volume":1566846},{"date":"2026-08-14","open":41.73,"high":41.85,"low":41.62,"close":41.67,"volume":1278700,"rsi_14":71.15,"sma_20":39.76,"sma_60":40.12,"sma_120":42.83},{"date":"2026-08-17","open":41.75,"high":42.16,"low":41.74,"close":42.08,"volume":1494784,"rsi_14":78.77,"sma_20":39.95,"sma_60":40.1,"sma_120":42.77},{"date":"2026-08-18","open":41.78,"high":41.96,"low":41.3,"close":41.36,"volume":1722457,"rsi_14":70.21,"sma_20":40.08,"sma_60":40.06,"sma_120":42.71},{"date":"2026-08-19","open":42.43,"high":42.96,"low":42.3,"close":42.95,"volume":2971084,"rsi_14":73.78,"sma_20":40.26,"sma_60":40.06,"sma_120":42.66},{"date":"2026-08-20","open":42.56,"high":43.22,"low":42.54,"close":43.12,"volume":2326687,"rsi_14":79.89,"sma_20":40.49,"sma_60":40.07,"sma_120":42.6},{"date":"2026-08-21","open":43.65,"high":44.09,"low":43.54,"close":43.96,"volume":2451363,"rsi_14":81.85,"sma_20":40.75,"sma_60":40.09,"sma_120":42.54},{"date":"2026-08-24","open":44.47,"high":44.56,"low":44.04,"close":44.29,"volume":2387996,"rsi_14":82.04,"sma_20":41.02,"sma_60":40.12,"sma_120":42.5},{"date":"2026-08-25","open":43.89,"high":44.44,"low":43.84,"close":44.43,"volume":2698696,"rsi_14":78.3,"sma_20":41.33,"sma_60":40.14,"sma_120":42.47},{"date":"2026-08-26","open":43.91,"high":44.1,"low":43.64,"close":43.73,"volume":1927102},{"date":"2026-08-27","open":43.69,"high":43.94,"low":43.44,"close":43.87,"volume":1473734,"rsi_14":68.05,"sma_20":41.83,"sma_60":40.17,"sma_120":42.39},{"date":"2026-08-28","open":43.83,"high":44.1,"low":42.31,"close":42.44,"volume":6521358,"rsi_14":54.02,"sma_20":42.02,"sma_60":40.18,"sma_120":42.33},{"date":"2026-08-31","open":42.32,"high":42.4,"low":42.04,"close":42.4,"volume":1987213,"rsi_14":54.92,"sma_20":42.21,"sma_60":40.17,"sma_120":42.27},{"date":"2026-09-01","open":41.35,"high":41.65,"low":41.15,"close":41.19,"volume":2643077,"rsi_14":45.13,"sma_20":42.33,"sma_60":40.17,"sma_120":42.2},{"date":"2026-09-02","open":41.5,"high":41.85,"low":41.48,"close":41.81,"volume":1986802,"rsi_14":52.38,"sma_20":42.4,"sma_60":40.18,"sma_120":42.15},{"date":"2026-09-03","open":42.65,"high":42.92,"low":42.42,"close":42.59,"volume":2345269,"rsi_14":55.04,"sma_20":42.5,"sma_60":40.22,"sma_120":42.11},{"date":"2026-09-04","open":42.0,"high":42.34,"low":41.95,"close":42.23,"volume":1465841,"rsi_14":50.8,"sma_20":42.55,"sma_60":40.27,"sma_120":42.06},{"date":"2026-09-08","open":41.89,"high":41.96,"low":41.47,"close":41.48,"volume":3125521},{"date":"2026-09-09","open":42.17,"high":42.2,"low":41.65,"close":41.88,"volume":2826220,"rsi_14":43.16,"sma_20":42.55,"sma_60":40.33,"sma_120":41.97},{"date":"2026-09-10","open":41.48,"high":41.64,"low":41.05,"close":41.16,"volume":3212229,"rsi_14":38.39,"sma_20":42.5,"sma_60":40.33,"sma_120":41.95},{"date":"2026-09-11","open":41.79,"high":41.91,"low":41.34,"close":41.39,"volume":3605032,"rsi_14":33.63,"sma_20":42.5,"sma_60":40.33,"sma_120":41.93},{"date":"2026-09-14","open":40.71,"high":41.1,"low":40.59,"close":40.77,"volume":3643029,"rsi_14":28.38,"sma_20":42.46,"sma_60":40.34,"sma_120":41.92},{"date":"2026-09-15","open":40.8,"high":41.03,"low":40.67,"close":40.9,"volume":2873449},{"date":"2026-09-16","open":41.41,"high":41.57,"low":40.3,"close":40.66,"volume":5737747,"rsi_14":30.03,"sma_20":42.36,"sma_60":40.36,"sma_120":41.9},{"date":"2026-09-17","open":41.54,"high":41.69,"low":41.33,"close":41.36,"volume":1834699,"rsi_14":34.75,"sma_20":42.28,"sma_60":40.4,"sma_120":41.89},{"date":"2026-09-18","open":41.56,"high":41.85,"low":41.34,"close":41.64,"volume":1912022,"rsi_14":44.35,"sma_20":42.21,"sma_60":40.46,"sma_120":41.88},{"date":"2026-09-21","open":41.55,"high":41.55,"low":41.15,"close":41.35,"volume":1755990,"rsi_14":42.84,"sma_20":42.08,"sma_60":40.51,"sma_120":41.87},{"date":"2026-09-22","open":41.23,"high":41.6,"low":41.08,"close":41.55,"volume":2448843,"rsi_14":52.85,"sma_20":41.94,"sma_60":40.56,"sma_120":41.84},{"date":"2026-09-23","open":41.04,"high":41.05,"low":40.69,"close":40.77,"volume":2869667},{"date":"2026-09-24","open":40.69,"high":40.8,"low":40.39,"close":40.67,"volume":2516952,"rsi_14":33.39,"sma_20":41.6,"sma_60":40.64,"sma_120":41.77},{"date":"2026-09-25","open":40.71,"high":40.92,"low":40.5,"close":40.83,"volume":3128314,"rsi_14":37.5,"sma_20":41.45,"sma_60":40.68,"sma_120":41.74},{"date":"2026-09-28","open":39.43,"high":39.6,"low":39.14,"close":39.23,"volume":3578710,"rsi_14":32.61,"sma_20":41.29,"sma_60":40.68,"sma_120":41.7},{"date":"2026-09-29","open":39.55,"high":39.76,"low":39.42,"close":39.76,"volume":2979047,"rsi_14":33.89,"sma_20":41.16,"sma_60":40.68,"sma_120":41.65},{"date":"2026-09-30","open":39.9,"high":39.93,"low":39.48,"close":39.56,"volume":3531237},{"date":"2026-10-01","open":39.66,"high":39.84,"low":39.49,"close":39.74,"volume":3266701,"rsi_14":36.27,"sma_20":40.98,"sma_60":40.7,"sma_120":41.56},{"date":"2026-10-02","open":39.91,"high":39.98,"low":39.26,"close":39.46,"volume":2503980,"rsi_14":38.45,"sma_20":40.82,"sma_60":40.71,"sma_120":41.51},{"date":"2026-10-05","open":39.53,"high":39.53,"low":39.25,"close":39.42,"volume":1356945},{"date":"2026-10-06","open":39.6,"high":39.82,"low":39.44,"close":39.68,"volume":1401549,"rsi_14":41.25,"sma_20":40.59,"sma_60":40.74,"sma_120":41.4},{"date":"2026-10-07","open":38.92,"high":39.26,"low":38.85,"close":39.02,"volume":2621009},{"date":"2026-10-08","open":39.23,"high":39.43,"low":39.06,"close":39.31,"volume":2377585,"rsi_14":29.21,"sma_20":40.35,"sma_60":40.76,"sma_120":41.29},{"date":"2026-10-09","open":39.85,"high":39.99,"low":39.8,"close":39.92,"volume":1371636,"rsi_14":37.86,"sma_20":40.28,"sma_60":40.79,"sma_120":41.24},{"date":"2026-10-12","open":39.74,"high":39.74,"low":39.59,"close":39.68,"volume":1081775,"rsi_14":34.23,"sma_20":40.23,"sma_60":40.81,"sma_120":41.2},{"date":"2026-10-13","open":39.86,"high":39.87,"low":39.47,"close":39.63,"volume":2493598,"rsi_14":39.0,"sma_20":40.16,"sma_60":40.84,"sma_120":41.15},{"date":"2026-10-14","open":38.94,"high":39.09,"low":38.76,"close":39.03,"volume":3896373,"rsi_14":35.65,"sma_20":40.08,"sma_60":40.84,"sma_120":41.11},{"date":"2026-10-15","open":39.55,"high":39.74,"low":39.44,"close":39.74,"volume":1946542,"rsi_14":41.23,"sma_20":40.0,"sma_60":40.85,"sma_120":41.06},{"date":"2026-10-16","open":39.6,"high":39.96,"low":39.55,"close":39.68,"volume":2032666,"rsi_14":54.72,"sma_20":39.9,"sma_60":40.87,"sma_120":41.02},{"date":"2026-10-19","open":39.6,"high":39.65,"low":39.37,"close":39.42,"volume":1727450},{"date":"2026-10-20","open":39.23,"high":39.55,"low":39.17,"close":39.2,"volume":2712672,"rsi_14":46.07,"sma_20":39.69,"sma_60":40.88,"sma_120":40.95},{"date":"2026-10-21","open":39.36,"high":39.41,"low":39.11,"close":39.34,"volume":2896437,"rsi_14":45.54,"sma_20":39.62,"sma_60":40.9,"sma_120":40.91},{"date":"2026-10-22","open":38.79,"high":38.81,"low":38.25,"close":38.33,"volume":3704019,"rsi_14":38.99,"sma_20":39.5,"sma_60":40.9,"sma_120":40.87}],"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":"abrdn Physical Gold Shares ETF","phase":"above-fold","symbol_resolved":true}