{"status":"ok","report":{"price_analysis":{"current":51.22,"change_1d":-1.3,"change_7d":-5.5,"change_30d":-14.3,"high_30d":64.15,"low_30d":50.36,"position_in_range":6.0,"support":51.74,"resistance":62.77},"summary":"abrdn Physical Silver Shares ETF(SIVR)은(는) Commodities Focused를 추종하는 ETF입니다, 순자산 $5.22B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.01)가 시그널선(-1.68)을 하회합니다(데드크로스). 현재가가 SMA20(56)과 SMA60(60) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 52~60 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.098637248539916,"macd":-2.0116926336168177,"macd_signal":-1.676813231156137,"sma_20":55.87850000000001,"sma_60":59.80216666666667,"bb_upper":60.134800153889536,"bb_lower":51.62219984611048,"atr_14":1.5499999999999992},"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":29,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.1,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.3,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"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":"2026-10-23T22:53:15.312384+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Commodities Focused","issuer":"Aberdeen Standard Investments","category":"Commodities Focused","expense_ratio":0.3,"aum":5223186900.0,"aum_display":"$5.22B","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":51.22,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17.23},{"date":"2016-10-25","close":17.3866},{"date":"2016-10-26","close":17.2488},{"date":"2016-10-27","close":17.25},{"date":"2016-10-28","close":17.4},{"date":"2016-10-31","close":17.5},{"date":"2016-11-01","close":17.96},{"date":"2016-11-02","close":18.11},{"date":"2016-11-03","close":17.96},{"date":"2016-11-04","close":18.0},{"date":"2016-11-07","close":17.82},{"date":"2016-11-08","close":17.94},{"date":"2016-11-09","close":18.0},{"date":"2016-11-10","close":18.12},{"date":"2016-11-11","close":16.9781},{"date":"2016-11-14","close":16.48},{"date":"2016-11-15","close":16.7},{"date":"2016-11-16","close":16.59},{"date":"2016-11-17","close":16.34},{"date":"2016-11-18","close":16.22},{"date":"2016-11-21","close":16.2299},{"date":"2016-11-22","close":16.28},{"date":"2016-11-23","close":16.0},{"date":"2016-11-25","close":16.11},{"date":"2016-11-28","close":16.25},{"date":"2016-11-29","close":16.259},{"date":"2016-11-30","close":16.13},{"date":"2016-12-01","close":16.15},{"date":"2016-12-02","close":16.32},{"date":"2016-12-05","close":16.37},{"date":"2016-12-06","close":16.3465},{"date":"2016-12-07","close":16.75},{"date":"2016-12-08","close":16.6421},{"date":"2016-12-09","close":16.48},{"date":"2016-12-12","close":16.69},{"date":"2016-12-13","close":16.53},{"date":"2016-12-14","close":16.44},{"date":"2016-12-15","close":15.65},{"date":"2016-12-16","close":15.75},{"date":"2016-12-19","close":15.65},{"date":"2016-12-20","close":15.7056},{"date":"2016-12-21","close":15.6},{"date":"2016-12-22","close":15.46},{"date":"2016-12-23","close":15.38},{"date":"2016-12-27","close":15.59},{"date":"2016-12-28","close":15.6614},{"date":"2016-12-29","close":15.8},{"date":"2016-12-30","close":15.59},{"date":"2017-01-03","close":15.94},{"date":"2017-01-04","close":16.08},{"date":"2017-01-05","close":16.25},{"date":"2017-01-06","close":16.12},{"date":"2017-01-09","close":16.21},{"date":"2017-01-10","close":16.42},{"date":"2017-01-11","close":16.36},{"date":"2017-01-12","close":16.415},{"date":"2017-01-13","close":16.43},{"date":"2017-01-17","close":16.79},{"date":"2017-01-18","close":16.7},{"date":"2017-01-19","close":16.629},{"date":"2017-01-20","close":16.7},{"date":"2017-01-23","close":16.79},{"date":"2017-01-24","close":16.73},{"date":"2017-01-25","close":16.6165},{"date":"2017-01-26","close":16.44},{"date":"2017-01-27","close":16.73},{"date":"2017-01-30","close":16.75},{"date":"2017-01-31","close":17.18},{"date":"2017-02-01","close":17.14},{"date":"2017-02-02","close":17.08},{"date":"2017-02-03","close":17.07},{"date":"2017-02-06","close":17.36},{"date":"2017-02-07","close":17.32},{"date":"2017-02-08","close":17.37},{"date":"2017-02-09","close":17.29},{"date":"2017-02-10","close":17.56},{"date":"2017-02-13","close":17.43},{"date":"2017-02-14","close":17.54},{"date":"2017-02-15","close":17.58},{"date":"2017-02-16","close":17.67},{"date":"2017-02-17","close":17.61},{"date":"2017-02-21","close":17.58},{"date":"2017-02-22","close":17.65},{"date":"2017-02-23","close":17.77},{"date":"2017-02-24","close":17.95},{"date":"2017-02-27","close":17.82},{"date":"2017-02-28","close":17.92},{"date":"2017-03-01","close":17.99},{"date":"2017-03-02","close":17.36},{"date":"2017-03-03","close":17.54},{"date":"2017-03-06","close":17.38},{"date":"2017-03-07","close":17.09},{"date":"2017-03-08","close":16.85},{"date":"2017-03-09","close":16.58},{"date":"2017-03-10","close":16.66},{"date":"2017-03-13","close":16.59},{"date":"2017-03-14","close":16.51},{"date":"2017-03-15","close":16.95},{"date":"2017-03-16","close":16.93},{"date":"2017-03-17","close":17.0},{"date":"2017-03-20","close":17.02},{"date":"2017-03-21","close":17.13},{"date":"2017-03-22","close":17.13},{"date":"2017-03-23","close":17.18},{"date":"2017-03-24","close":17.35},{"date":"2017-03-27","close":17.69},{"date":"2017-03-28","close":17.73},{"date":"2017-03-29","close":17.81},{"date":"2017-03-30","close":17.71},{"date":"2017-03-31","close":17.79},{"date":"2017-04-03","close":17.8},{"date":"2017-04-04","close":17.89},{"date":"2017-04-05","close":17.88},{"date":"2017-04-06","close":17.83},{"date":"2017-04-07","close":17.58},{"date":"2017-04-10","close":17.53},{"date":"2017-04-11","close":17.87},{"date":"2017-04-12","close":18.01},{"date":"2017-04-13","close":18.11},{"date":"2017-04-17","close":18.0},{"date":"2017-04-18","close":17.89},{"date":"2017-04-19","close":17.71},{"date":"2017-04-20","close":17.6},{"date":"2017-04-21","close":17.55},{"date":"2017-04-24","close":17.52},{"date":"2017-04-25","close":17.22},{"date":"2017-04-26","close":17.1},{"date":"2017-04-27","close":16.9},{"date":"2017-04-28","close":16.83},{"date":"2017-05-01","close":16.51},{"date":"2017-05-02","close":16.44},{"date":"2017-05-03","close":16.1},{"date":"2017-05-04","close":15.93},{"date":"2017-05-05","close":16.01},{"date":"2017-05-08","close":15.92},{"date":"2017-05-09","close":15.78},{"date":"2017-05-10","close":15.84},{"date":"2017-05-11","close":15.95},{"date":"2017-05-12","close":16.07},{"date":"2017-05-15","close":16.26},{"date":"2017-05-16","close":16.45},{"date":"2017-05-17","close":16.51},{"date":"2017-05-18","close":16.23},{"date":"2017-05-19","close":16.46},{"date":"2017-05-22","close":16.75},{"date":"2017-05-23","close":16.69},{"date":"2017-05-24","close":16.8},{"date":"2017-05-25","close":16.75},{"date":"2017-05-26","close":16.93},{"date":"2017-05-30","close":17.01},{"date":"2017-05-31","close":16.92},{"date":"2017-06-01","close":16.9},{"date":"2017-06-02","close":17.12},{"date":"2017-06-05","close":17.15},{"date":"2017-06-06","close":17.28},{"date":"2017-06-07","close":17.18},{"date":"2017-06-08","close":17.01},{"date":"2017-06-09","close":16.82},{"date":"2017-06-12","close":16.56},{"date":"2017-06-13","close":16.47},{"date":"2017-06-14","close":16.47},{"date":"2017-06-15","close":16.39},{"date":"2017-06-16","close":16.3},{"date":"2017-06-19","close":16.1},{"date":"2017-06-20","close":16.08},{"date":"2017-06-21","close":16.06},{"date":"2017-06-22","close":16.19},{"date":"2017-06-23","close":16.32},{"date":"2017-06-26","close":16.19},{"date":"2017-06-27","close":16.31},{"date":"2017-06-28","close":16.44},{"date":"2017-06-29","close":16.24},{"date":"2017-06-30","close":16.23},{"date":"2017-07-03","close":15.78},{"date":"2017-07-05","close":15.67},{"date":"2017-07-06","close":15.65},{"date":"2017-07-07","close":15.22},{"date":"2017-07-10","close":15.3},{"date":"2017-07-11","close":15.47},{"date":"2017-07-12","close":15.55},{"date":"2017-07-13","close":15.36},{"date":"2017-07-14","close":15.59},{"date":"2017-07-17","close":15.74},{"date":"2017-07-18","close":15.89},{"date":"2017-07-19","close":15.91},{"date":"2017-07-20","close":15.93},{"date":"2017-07-21","close":16.1},{"date":"2017-07-24","close":16.08},{"date":"2017-07-25","close":16.09},{"date":"2017-07-26","close":16.27},{"date":"2017-07-27","close":16.18},{"date":"2017-07-28","close":16.32},{"date":"2017-07-31","close":16.43},{"date":"2017-08-01","close":16.3},{"date":"2017-08-02","close":16.19},{"date":"2017-08-03","close":16.24},{"date":"2017-08-04","close":15.89},{"date":"2017-08-07","close":15.85},{"date":"2017-08-08","close":16.06},{"date":"2017-08-09","close":16.5},{"date":"2017-08-10","close":16.7},{"date":"2017-08-11","close":16.69},{"date":"2017-08-14","close":16.66},{"date":"2017-08-15","close":16.26},{"date":"2017-08-16","close":16.68},{"date":"2017-08-17","close":16.64},{"date":"2017-08-18","close":16.63},{"date":"2017-08-21","close":16.6},{"date":"2017-08-22","close":16.59},{"date":"2017-08-23","close":16.67},{"date":"2017-08-24","close":16.55},{"date":"2017-08-25","close":16.64},{"date":"2017-08-28","close":17.04},{"date":"2017-08-29","close":16.9585},{"date":"2017-08-30","close":16.99},{"date":"2017-08-31","close":17.19},{"date":"2017-09-01","close":17.27},{"date":"2017-09-05","close":17.47},{"date":"2017-09-06","close":17.43},{"date":"2017-09-07","close":17.68},{"date":"2017-09-08","close":17.57},{"date":"2017-09-11","close":17.33},{"date":"2017-09-12","close":17.45},{"date":"2017-09-13","close":17.32},{"date":"2017-09-14","close":17.32},{"date":"2017-09-15","close":17.17},{"date":"2017-09-18","close":16.8},{"date":"2017-09-19","close":16.9},{"date":"2017-09-20","close":16.73},{"date":"2017-09-21","close":16.57},{"date":"2017-09-22","close":16.57},{"date":"2017-09-25","close":16.74},{"date":"2017-09-26","close":16.43},{"date":"2017-09-27","close":16.35},{"date":"2017-09-28","close":16.44},{"date":"2017-09-29","close":16.26},{"date":"2017-10-02","close":16.18},{"date":"2017-10-03","close":16.23},{"date":"2017-10-04","close":16.2},{"date":"2017-10-05","close":16.21},{"date":"2017-10-06","close":16.37},{"date":"2017-10-09","close":16.56},{"date":"2017-10-10","close":16.7},{"date":"2017-10-11","close":16.8},{"date":"2017-10-12","close":16.8},{"date":"2017-10-13","close":16.97},{"date":"2017-10-16","close":16.8},{"date":"2017-10-17","close":16.62},{"date":"2017-10-18","close":16.58},{"date":"2017-10-19","close":16.81},{"date":"2017-10-20","close":16.62},{"date":"2017-10-23","close":16.68},{"date":"2017-10-24","close":16.55},{"date":"2017-10-25","close":16.53},{"date":"2017-10-26","close":16.37},{"date":"2017-10-27","close":16.43},{"date":"2017-10-30","close":16.44},{"date":"2017-10-31","close":16.32},{"date":"2017-11-01","close":16.73},{"date":"2017-11-02","close":16.7},{"date":"2017-11-03","close":16.45},{"date":"2017-11-06","close":16.83},{"date":"2017-11-07","close":16.54},{"date":"2017-11-08","close":16.59},{"date":"2017-11-09","close":16.59},{"date":"2017-11-10","close":16.49},{"date":"2017-11-13","close":16.61},{"date":"2017-11-14","close":16.6},{"date":"2017-11-15","close":16.56},{"date":"2017-11-16","close":16.66},{"date":"2017-11-17","close":16.86},{"date":"2017-11-20","close":16.52},{"date":"2017-11-21","close":16.53},{"date":"2017-11-22","close":16.72},{"date":"2017-11-24","close":16.62},{"date":"2017-11-27","close":16.63},{"date":"2017-11-28","close":16.44},{"date":"2017-11-29","close":16.16},{"date":"2017-11-30","close":16.04},{"date":"2017-12-01","close":16.05},{"date":"2017-12-04","close":15.95},{"date":"2017-12-05","close":15.73},{"date":"2017-12-06","close":15.6},{"date":"2017-12-07","close":15.36},{"date":"2017-12-08","close":15.46},{"date":"2017-12-11","close":15.35},{"date":"2017-12-12","close":15.34},{"date":"2017-12-13","close":15.66},{"date":"2017-12-14","close":15.52},{"date":"2017-12-15","close":15.66},{"date":"2017-12-18","close":15.73},{"date":"2017-12-19","close":15.73},{"date":"2017-12-20","close":15.77},{"date":"2017-12-21","close":15.73},{"date":"2017-12-22","close":15.925},{"date":"2017-12-26","close":16.12},{"date":"2017-12-27","close":16.27},{"date":"2017-12-28","close":16.41},{"date":"2017-12-29","close":16.52},{"date":"2018-01-02","close":16.75},{"date":"2018-01-03","close":16.71},{"date":"2018-01-04","close":16.77},{"date":"2018-01-05","close":16.77},{"date":"2018-01-08","close":16.68},{"date":"2018-01-09","close":16.56},{"date":"2018-01-10","close":16.54},{"date":"2018-01-11","close":16.55},{"date":"2018-01-12","close":16.82},{"date":"2018-01-16","close":16.79},{"date":"2018-01-17","close":16.6},{"date":"2018-01-18","close":16.52},{"date":"2018-01-19","close":16.59},{"date":"2018-01-22","close":16.58},{"date":"2018-01-23","close":16.62},{"date":"2018-01-24","close":17.12},{"date":"2018-01-25","close":16.86},{"date":"2018-01-26","close":16.97},{"date":"2018-01-29","close":16.75},{"date":"2018-01-30","close":16.68},{"date":"2018-01-31","close":16.91},{"date":"2018-02-01","close":16.81},{"date":"2018-02-02","close":16.18},{"date":"2018-02-05","close":16.28},{"date":"2018-02-06","close":16.18},{"date":"2018-02-07","close":15.92},{"date":"2018-02-08","close":15.97},{"date":"2018-02-09","close":15.91},{"date":"2018-02-12","close":16.11},{"date":"2018-02-13","close":16.15},{"date":"2018-02-14","close":16.46},{"date":"2018-02-15","close":16.45},{"date":"2018-02-16","close":16.27},{"date":"2018-02-20","close":16.05},{"date":"2018-02-21","close":16.08},{"date":"2018-02-22","close":16.19},{"date":"2018-02-23","close":16.11},{"date":"2018-02-26","close":16.21},{"date":"2018-02-27","close":16.01},{"date":"2018-02-28","close":15.99},{"date":"2018-03-01","close":16.08},{"date":"2018-03-02","close":16.1},{"date":"2018-03-05","close":16.01},{"date":"2018-03-06","close":16.32},{"date":"2018-03-07","close":16.05},{"date":"2018-03-08","close":16.08},{"date":"2018-03-09","close":16.17},{"date":"2018-03-12","close":16.13},{"date":"2018-03-13","close":16.14},{"date":"2018-03-14","close":16.13},{"date":"2018-03-15","close":15.96},{"date":"2018-03-16","close":15.92},{"date":"2018-03-19","close":15.91},{"date":"2018-03-20","close":15.79},{"date":"2018-03-21","close":16.19},{"date":"2018-03-22","close":15.98},{"date":"2018-03-23","close":16.11},{"date":"2018-03-26","close":16.27},{"date":"2018-03-27","close":16.1},{"date":"2018-03-28","close":15.88},{"date":"2018-03-29","close":15.94},{"date":"2018-04-02","close":16.19},{"date":"2018-04-03","close":16.0},{"date":"2018-04-04","close":15.89},{"date":"2018-04-05","close":15.98},{"date":"2018-04-06","close":15.95},{"date":"2018-04-09","close":16.09},{"date":"2018-04-10","close":16.15},{"date":"2018-04-11","close":16.23},{"date":"2018-04-12","close":16.06},{"date":"2018-04-13","close":16.21},{"date":"2018-04-16","close":16.24},{"date":"2018-04-17","close":16.33},{"date":"2018-04-18","close":16.73},{"date":"2018-04-19","close":16.81},{"date":"2018-04-20","close":16.68},{"date":"2018-04-23","close":16.2},{"date":"2018-04-24","close":16.31},{"date":"2018-04-25","close":16.13},{"date":"2018-04-26","close":16.11},{"date":"2018-04-27","close":16.11},{"date":"2018-04-30","close":15.91},{"date":"2018-05-01","close":15.75},{"date":"2018-05-02","close":15.94},{"date":"2018-05-03","close":15.99},{"date":"2018-05-04","close":16.08},{"date":"2018-05-07","close":16.05},{"date":"2018-05-08","close":16.06},{"date":"2018-05-09","close":16.06},{"date":"2018-05-10","close":16.27},{"date":"2018-05-11","close":16.24},{"date":"2018-05-14","close":16.08},{"date":"2018-05-15","close":15.86},{"date":"2018-05-16","close":15.94},{"date":"2018-05-17","close":16.01},{"date":"2018-05-18","close":16.01},{"date":"2018-05-21","close":16.08},{"date":"2018-05-22","close":16.12},{"date":"2018-05-23","close":16.03},{"date":"2018-05-24","close":16.23},{"date":"2018-05-25","close":16.07},{"date":"2018-05-29","close":15.97},{"date":"2018-05-30","close":16.08},{"date":"2018-05-31","close":15.99},{"date":"2018-06-01","close":15.96},{"date":"2018-06-04","close":15.98},{"date":"2018-06-05","close":16.05},{"date":"2018-06-06","close":16.24},{"date":"2018-06-07","close":16.26},{"date":"2018-06-08","close":16.33},{"date":"2018-06-11","close":16.48},{"date":"2018-06-12","close":16.41},{"date":"2018-06-13","close":16.62},{"date":"2018-06-14","close":16.74},{"date":"2018-06-15","close":16.14},{"date":"2018-06-18","close":16.05},{"date":"2018-06-19","close":15.89},{"date":"2018-06-20","close":15.87},{"date":"2018-06-21","close":15.89},{"date":"2018-06-22","close":16.02},{"date":"2018-06-25","close":15.91},{"date":"2018-06-26","close":15.87},{"date":"2018-06-27","close":15.62},{"date":"2018-06-28","close":15.59},{"date":"2018-06-29","close":15.66},{"date":"2018-07-02","close":15.43},{"date":"2018-07-03","close":15.56},{"date":"2018-07-05","close":15.61},{"date":"2018-07-06","close":15.6},{"date":"2018-07-09","close":15.69},{"date":"2018-07-10","close":15.64},{"date":"2018-07-11","close":15.38},{"date":"2018-07-12","close":15.52},{"date":"2018-07-13","close":15.38},{"date":"2018-07-16","close":15.38},{"date":"2018-07-17","close":15.17},{"date":"2018-07-18","close":15.15},{"date":"2018-07-19","close":14.91},{"date":"2018-07-20","close":15.1},{"date":"2018-07-23","close":14.98},{"date":"2018-07-24","close":15.08},{"date":"2018-07-25","close":15.19},{"date":"2018-07-26","close":14.99},{"date":"2018-07-27","close":15.08},{"date":"2018-07-30","close":15.08},{"date":"2018-07-31","close":15.12},{"date":"2018-08-01","close":14.99},{"date":"2018-08-02","close":14.91},{"date":"2018-08-03","close":15.02},{"date":"2018-08-06","close":14.9},{"date":"2018-08-07","close":14.96},{"date":"2018-08-08","close":15.0},{"date":"2018-08-09","close":15.02},{"date":"2018-08-10","close":14.92},{"date":"2018-08-13","close":14.58},{"date":"2018-08-14","close":14.67},{"date":"2018-08-15","close":14.04},{"date":"2018-08-16","close":14.26},{"date":"2018-08-17","close":14.42},{"date":"2018-08-20","close":14.37},{"date":"2018-08-21","close":14.36},{"date":"2018-08-22","close":14.36},{"date":"2018-08-23","close":14.11},{"date":"2018-08-24","close":14.42},{"date":"2018-08-27","close":14.49},{"date":"2018-08-28","close":14.32},{"date":"2018-08-29","close":14.36},{"date":"2018-08-30","close":14.17},{"date":"2018-08-31","close":14.12},{"date":"2018-09-04","close":13.78},{"date":"2018-09-05","close":13.82},{"date":"2018-09-06","close":13.79},{"date":"2018-09-07","close":13.79},{"date":"2018-09-10","close":13.78},{"date":"2018-09-11","close":13.74},{"date":"2018-09-12","close":13.88},{"date":"2018-09-13","close":13.81},{"date":"2018-09-14","close":13.7},{"date":"2018-09-17","close":13.8},{"date":"2018-09-18","close":13.78},{"date":"2018-09-19","close":13.85},{"date":"2018-09-20","close":13.93},{"date":"2018-09-21","close":13.9},{"date":"2018-09-24","close":13.89},{"date":"2018-09-25","close":14.07},{"date":"2018-09-26","close":13.98},{"date":"2018-09-27","close":13.89},{"date":"2018-09-28","close":14.22},{"date":"2018-10-01","close":14.11},{"date":"2018-10-02","close":14.27},{"date":"2018-10-03","close":14.24},{"date":"2018-10-04","close":14.2},{"date":"2018-10-05","close":14.23},{"date":"2018-10-08","close":14.0},{"date":"2018-10-09","close":14.02},{"date":"2018-10-10","close":13.91},{"date":"2018-10-11","close":14.17},{"date":"2018-10-12","close":14.21},{"date":"2018-10-15","close":14.28},{"date":"2018-10-16","close":14.25},{"date":"2018-10-17","close":14.24},{"date":"2018-10-18","close":14.19},{"date":"2018-10-19","close":14.22},{"date":"2018-10-22","close":14.18},{"date":"2018-10-23","close":14.34},{"date":"2018-10-24","close":14.26},{"date":"2018-10-25","close":14.23},{"date":"2018-10-26","close":14.29},{"date":"2018-10-29","close":14.06},{"date":"2018-10-30","close":14.09},{"date":"2018-10-31","close":13.9},{"date":"2018-11-01","close":14.33},{"date":"2018-11-02","close":14.34},{"date":"2018-11-05","close":14.25},{"date":"2018-11-06","close":14.12},{"date":"2018-11-07","close":14.17},{"date":"2018-11-08","close":14.05},{"date":"2018-11-09","close":13.79},{"date":"2018-11-12","close":13.62},{"date":"2018-11-13","close":13.61},{"date":"2018-11-14","close":13.77},{"date":"2018-11-15","close":13.92},{"date":"2018-11-16","close":14.01},{"date":"2018-11-19","close":14.03},{"date":"2018-11-20","close":13.94},{"date":"2018-11-21","close":14.09},{"date":"2018-11-23","close":13.88},{"date":"2018-11-26","close":13.85},{"date":"2018-11-27","close":13.74},{"date":"2018-11-28","close":13.92},{"date":"2018-11-29","close":13.9},{"date":"2018-11-30","close":13.78},{"date":"2018-12-03","close":13.96},{"date":"2018-12-04","close":14.12},{"date":"2018-12-06","close":14.06},{"date":"2018-12-07","close":14.22},{"date":"2018-12-10","close":14.11},{"date":"2018-12-11","close":14.15},{"date":"2018-12-12","close":14.33},{"date":"2018-12-13","close":14.35},{"date":"2018-12-14","close":14.16},{"date":"2018-12-17","close":14.25},{"date":"2018-12-18","close":14.23},{"date":"2018-12-19","close":14.16},{"date":"2018-12-20","close":14.35},{"date":"2018-12-21","close":14.21},{"date":"2018-12-24","close":14.37},{"date":"2018-12-26","close":14.63},{"date":"2018-12-27","close":14.82},{"date":"2018-12-28","close":14.94},{"date":"2018-12-31","close":15.04},{"date":"2019-01-02","close":15.08},{"date":"2019-01-03","close":15.28},{"date":"2019-01-04","close":15.25},{"date":"2019-01-07","close":15.2},{"date":"2019-01-08","close":15.21},{"date":"2019-01-09","close":15.3},{"date":"2019-01-10","close":15.12},{"date":"2019-01-11","close":15.15},{"date":"2019-01-14","close":15.21},{"date":"2019-01-15","close":15.12},{"date":"2019-01-16","close":15.15},{"date":"2019-01-17","close":15.1},{"date":"2019-01-18","close":14.88},{"date":"2019-01-22","close":14.91},{"date":"2019-01-23","close":14.94},{"date":"2019-01-24","close":14.88},{"date":"2019-01-25","close":15.27},{"date":"2019-01-28","close":15.31},{"date":"2019-01-29","close":15.4},{"date":"2019-01-30","close":15.61},{"date":"2019-01-31","close":15.59},{"date":"2019-02-01","close":15.46},{"date":"2019-02-04","close":15.42},{"date":"2019-02-05","close":15.41},{"date":"2019-02-06","close":15.22},{"date":"2019-02-07","close":15.3},{"date":"2019-02-08","close":15.37},{"date":"2019-02-11","close":15.25},{"date":"2019-02-12","close":15.27},{"date":"2019-02-13","close":15.12},{"date":"2019-02-14","close":15.19},{"date":"2019-02-15","close":15.35},{"date":"2019-02-19","close":15.53},{"date":"2019-02-20","close":15.58},{"date":"2019-02-21","close":15.37},{"date":"2019-02-22","close":15.48},{"date":"2019-02-25","close":15.45},{"date":"2019-02-26","close":15.48},{"date":"2019-02-27","close":15.28},{"date":"2019-02-28","close":15.15},{"date":"2019-03-01","close":14.71},{"date":"2019-03-04","close":14.61},{"date":"2019-03-05","close":14.75},{"date":"2019-03-06","close":14.65},{"date":"2019-03-07","close":14.58},{"date":"2019-03-08","close":14.91},{"date":"2019-03-11","close":14.88},{"date":"2019-03-12","close":15.0},{"date":"2019-03-13","close":15.03},{"date":"2019-03-14","close":14.77},{"date":"2019-03-15","close":14.85},{"date":"2019-03-18","close":14.91},{"date":"2019-03-19","close":14.93},{"date":"2019-03-20","close":15.07},{"date":"2019-03-21","close":15.02},{"date":"2019-03-22","close":14.98},{"date":"2019-03-25","close":15.08},{"date":"2019-03-26","close":15.0},{"date":"2019-03-27","close":14.83},{"date":"2019-03-28","close":14.59},{"date":"2019-03-29","close":14.68},{"date":"2019-04-01","close":14.66},{"date":"2019-04-02","close":14.67},{"date":"2019-04-03","close":14.68},{"date":"2019-04-04","close":14.74},{"date":"2019-04-05","close":14.67},{"date":"2019-04-08","close":14.82},{"date":"2019-04-09","close":14.78},{"date":"2019-04-10","close":14.78},{"date":"2019-04-11","close":14.54},{"date":"2019-04-12","close":14.56},{"date":"2019-04-15","close":14.58},{"date":"2019-04-16","close":14.56},{"date":"2019-04-17","close":14.55},{"date":"2019-04-18","close":14.56},{"date":"2019-04-22","close":14.58},{"date":"2019-04-23","close":14.4},{"date":"2019-04-24","close":14.52},{"date":"2019-04-25","close":14.52},{"date":"2019-04-26","close":14.61},{"date":"2019-04-29","close":14.48},{"date":"2019-04-30","close":14.53},{"date":"2019-05-01","close":14.25},{"date":"2019-05-02","close":14.21},{"date":"2019-05-03","close":14.49},{"date":"2019-05-06","close":14.47},{"date":"2019-05-07","close":14.47},{"date":"2019-05-08","close":14.42},{"date":"2019-05-09","close":14.33},{"date":"2019-05-10","close":14.35},{"date":"2019-05-13","close":14.35},{"date":"2019-05-14","close":14.37},{"date":"2019-05-15","close":14.36},{"date":"2019-05-16","close":14.15},{"date":"2019-05-17","close":14.02},{"date":"2019-05-20","close":14.05},{"date":"2019-05-21","close":14.04},{"date":"2019-05-22","close":14.04},{"date":"2019-05-23","close":14.17},{"date":"2019-05-24","close":14.14},{"date":"2019-05-28","close":13.95},{"date":"2019-05-29","close":14.03},{"date":"2019-05-30","close":14.11},{"date":"2019-05-31","close":14.15},{"date":"2019-06-03","close":14.38},{"date":"2019-06-04","close":14.42},{"date":"2019-06-05","close":14.38},{"date":"2019-06-06","close":14.45},{"date":"2019-06-07","close":14.59},{"date":"2019-06-10","close":14.28},{"date":"2019-06-11","close":14.33},{"date":"2019-06-12","close":14.35},{"date":"2019-06-13","close":14.46},{"date":"2019-06-14","close":14.44},{"date":"2019-06-17","close":14.42},{"date":"2019-06-18","close":14.56},{"date":"2019-06-19","close":14.69},{"date":"2019-06-20","close":15.0},{"date":"2019-06-21","close":14.88},{"date":"2019-06-24","close":15.0},{"date":"2019-06-25","close":14.89},{"date":"2019-06-26","close":14.83},{"date":"2019-06-27","close":14.8},{"date":"2019-06-28","close":14.86},{"date":"2019-07-01","close":14.68},{"date":"2019-07-02","close":14.83},{"date":"2019-07-03","close":14.85},{"date":"2019-07-05","close":14.59},{"date":"2019-07-08","close":14.57},{"date":"2019-07-09","close":14.68},{"date":"2019-07-10","close":14.8},{"date":"2019-07-11","close":14.7},{"date":"2019-07-12","close":14.79},{"date":"2019-07-15","close":14.95},{"date":"2019-07-16","close":15.08},{"date":"2019-07-17","close":15.5},{"date":"2019-07-18","close":15.85},{"date":"2019-07-19","close":15.72},{"date":"2019-07-22","close":15.91},{"date":"2019-07-23","close":15.92},{"date":"2019-07-24","close":16.09},{"date":"2019-07-25","close":15.93},{"date":"2019-07-26","close":15.87},{"date":"2019-07-29","close":15.96},{"date":"2019-07-30","close":16.07},{"date":"2019-07-31","close":15.77},{"date":"2019-08-01","close":15.9},{"date":"2019-08-02","close":15.75},{"date":"2019-08-05","close":15.91},{"date":"2019-08-06","close":15.96},{"date":"2019-08-07","close":16.56},{"date":"2019-08-08","close":16.47},{"date":"2019-08-09","close":16.46},{"date":"2019-08-12","close":16.55},{"date":"2019-08-13","close":16.46},{"date":"2019-08-14","close":16.69},{"date":"2019-08-15","close":16.74},{"date":"2019-08-16","close":16.61},{"date":"2019-08-19","close":16.38},{"date":"2019-08-20","close":16.64},{"date":"2019-08-21","close":16.63},{"date":"2019-08-22","close":16.55},{"date":"2019-08-23","close":16.94},{"date":"2019-08-26","close":17.14},{"date":"2019-08-27","close":17.65},{"date":"2019-08-28","close":17.82},{"date":"2019-08-29","close":17.71},{"date":"2019-08-30","close":17.81},{"date":"2019-09-03","close":18.55},{"date":"2019-09-04","close":19.03},{"date":"2019-09-05","close":18.06},{"date":"2019-09-06","close":17.47},{"date":"2019-09-09","close":17.45},{"date":"2019-09-10","close":17.48},{"date":"2019-09-11","close":17.65},{"date":"2019-09-12","close":17.53},{"date":"2019-09-13","close":16.91},{"date":"2019-09-16","close":17.34},{"date":"2019-09-17","close":17.5},{"date":"2019-09-18","close":17.18},{"date":"2019-09-19","close":17.23},{"date":"2019-09-20","close":17.42},{"date":"2019-09-23","close":18.12},{"date":"2019-09-24","close":18.07},{"date":"2019-09-25","close":17.35},{"date":"2019-09-26","close":17.28},{"date":"2019-09-27","close":16.96},{"date":"2019-09-30","close":16.52},{"date":"2019-10-01","close":16.74},{"date":"2019-10-02","close":17.05},{"date":"2019-10-03","close":17.06},{"date":"2019-10-04","close":17.0},{"date":"2019-10-07","close":16.89},{"date":"2019-10-08","close":17.23},{"date":"2019-10-09","close":17.22},{"date":"2019-10-10","close":16.99},{"date":"2019-10-11","close":16.98},{"date":"2019-10-14","close":17.12},{"date":"2019-10-15","close":16.88},{"date":"2019-10-16","close":16.85},{"date":"2019-10-17","close":17.01},{"date":"2019-10-18","close":17.04},{"date":"2019-10-21","close":17.05},{"date":"2019-10-22","close":16.98},{"date":"2019-10-23","close":17.0},{"date":"2019-10-24","close":17.27},{"date":"2019-10-25","close":17.51},{"date":"2019-10-28","close":17.29},{"date":"2019-10-29","close":17.26},{"date":"2019-10-30","close":17.36},{"date":"2019-10-31","close":17.56},{"date":"2019-11-01","close":17.55},{"date":"2019-11-04","close":17.48},{"date":"2019-11-05","close":17.08},{"date":"2019-11-06","close":17.04},{"date":"2019-11-07","close":16.61},{"date":"2019-11-08","close":16.28},{"date":"2019-11-11","close":16.33},{"date":"2019-11-12","close":16.31},{"date":"2019-11-13","close":16.42},{"date":"2019-11-14","close":16.49},{"date":"2019-11-15","close":16.44},{"date":"2019-11-18","close":16.52},{"date":"2019-11-19","close":16.63},{"date":"2019-11-20","close":16.63},{"date":"2019-11-21","close":16.6},{"date":"2019-11-22","close":16.48},{"date":"2019-11-25","close":16.38},{"date":"2019-11-26","close":16.57},{"date":"2019-11-27","close":16.44},{"date":"2019-11-29","close":16.51},{"date":"2019-12-02","close":16.4},{"date":"2019-12-03","close":16.65},{"date":"2019-12-04","close":16.35},{"date":"2019-12-05","close":16.44},{"date":"2019-12-06","close":16.08},{"date":"2019-12-09","close":16.1},{"date":"2019-12-10","close":16.16},{"date":"2019-12-11","close":16.34},{"date":"2019-12-12","close":16.38},{"date":"2019-12-13","close":16.44},{"date":"2019-12-16","close":16.53},{"date":"2019-12-17","close":16.48},{"date":"2019-12-18","close":16.5},{"date":"2019-12-19","close":16.55},{"date":"2019-12-20","close":16.64},{"date":"2019-12-23","close":16.9},{"date":"2019-12-24","close":17.2},{"date":"2019-12-26","close":17.37},{"date":"2019-12-27","close":17.21},{"date":"2019-12-30","close":17.36},{"date":"2019-12-31","close":17.32},{"date":"2020-01-02","close":17.46},{"date":"2020-01-03","close":17.46},{"date":"2020-01-06","close":17.6},{"date":"2020-01-07","close":17.81},{"date":"2020-01-08","close":17.56},{"date":"2020-01-09","close":17.36},{"date":"2020-01-10","close":17.52},{"date":"2020-01-13","close":17.45},{"date":"2020-01-14","close":17.26},{"date":"2020-01-15","close":17.45},{"date":"2020-01-16","close":17.42},{"date":"2020-01-17","close":17.45},{"date":"2020-01-21","close":17.26},{"date":"2020-01-22","close":17.29},{"date":"2020-01-23","close":17.26},{"date":"2020-01-24","close":17.55},{"date":"2020-01-27","close":17.54},{"date":"2020-01-28","close":16.95},{"date":"2020-01-29","close":17.03},{"date":"2020-01-30","close":17.32},{"date":"2020-01-31","close":17.48},{"date":"2020-02-03","close":17.13},{"date":"2020-02-04","close":17.08},{"date":"2020-02-05","close":17.09},{"date":"2020-02-06","close":17.27},{"date":"2020-02-07","close":17.17},{"date":"2020-02-10","close":17.24},{"date":"2020-02-11","close":17.1},{"date":"2020-02-12","close":16.95},{"date":"2020-02-13","close":17.1},{"date":"2020-02-14","close":17.16},{"date":"2020-02-18","close":17.64},{"date":"2020-02-19","close":17.88},{"date":"2020-02-20","close":17.81},{"date":"2020-02-21","close":17.91},{"date":"2020-02-24","close":18.08},{"date":"2020-02-25","close":17.32},{"date":"2020-02-26","close":17.33},{"date":"2020-02-27","close":17.08},{"date":"2020-02-28","close":16.07},{"date":"2020-03-02","close":16.15},{"date":"2020-03-03","close":16.63},{"date":"2020-03-04","close":16.71},{"date":"2020-03-05","close":16.95},{"date":"2020-03-06","close":16.79},{"date":"2020-03-09","close":16.45},{"date":"2020-03-10","close":16.31},{"date":"2020-03-11","close":16.23},{"date":"2020-03-12","close":15.15},{"date":"2020-03-13","close":14.18},{"date":"2020-03-16","close":12.45},{"date":"2020-03-17","close":12.47},{"date":"2020-03-18","close":11.64},{"date":"2020-03-19","close":11.74},{"date":"2020-03-20","close":12.1},{"date":"2020-03-23","close":12.81},{"date":"2020-03-24","close":13.82},{"date":"2020-03-25","close":13.99},{"date":"2020-03-26","close":14.0},{"date":"2020-03-27","close":13.97},{"date":"2020-03-30","close":13.66},{"date":"2020-03-31","close":13.54},{"date":"2020-04-01","close":13.52},{"date":"2020-04-02","close":14.01},{"date":"2020-04-03","close":13.96},{"date":"2020-04-06","close":14.56},{"date":"2020-04-07","close":14.57},{"date":"2020-04-08","close":14.46},{"date":"2020-04-09","close":14.87},{"date":"2020-04-13","close":14.97},{"date":"2020-04-14","close":15.23},{"date":"2020-04-15","close":15.04},{"date":"2020-04-16","close":15.05},{"date":"2020-04-17","close":14.68},{"date":"2020-04-20","close":14.8},{"date":"2020-04-21","close":14.4},{"date":"2020-04-22","close":14.6},{"date":"2020-04-23","close":14.79},{"date":"2020-04-24","close":14.75},{"date":"2020-04-27","close":14.74},{"date":"2020-04-28","close":14.63},{"date":"2020-04-29","close":14.84},{"date":"2020-04-30","close":14.48},{"date":"2020-05-01","close":14.5},{"date":"2020-05-04","close":14.32},{"date":"2020-05-05","close":14.49},{"date":"2020-05-06","close":14.49},{"date":"2020-05-07","close":14.84},{"date":"2020-05-08","close":15.01},{"date":"2020-05-11","close":14.99},{"date":"2020-05-12","close":15.0},{"date":"2020-05-13","close":15.12},{"date":"2020-05-14","close":15.39},{"date":"2020-05-15","close":16.13},{"date":"2020-05-18","close":16.4},{"date":"2020-05-19","close":16.8},{"date":"2020-05-20","close":17.0},{"date":"2020-05-21","close":16.53},{"date":"2020-05-22","close":16.64},{"date":"2020-05-26","close":16.58},{"date":"2020-05-27","close":16.76},{"date":"2020-05-28","close":16.82},{"date":"2020-05-29","close":17.3},{"date":"2020-06-01","close":17.74},{"date":"2020-06-02","close":17.5},{"date":"2020-06-03","close":17.15},{"date":"2020-06-04","close":17.18},{"date":"2020-06-05","close":16.86},{"date":"2020-06-08","close":17.22},{"date":"2020-06-09","close":17.01},{"date":"2020-06-10","close":17.58},{"date":"2020-06-11","close":17.06},{"date":"2020-06-12","close":16.9},{"date":"2020-06-15","close":16.85},{"date":"2020-06-16","close":16.9},{"date":"2020-06-17","close":16.99},{"date":"2020-06-18","close":16.84},{"date":"2020-06-19","close":17.12},{"date":"2020-06-22","close":17.17},{"date":"2020-06-23","close":17.42},{"date":"2020-06-24","close":16.92},{"date":"2020-06-25","close":17.25},{"date":"2020-06-26","close":17.25},{"date":"2020-06-29","close":17.29},{"date":"2020-06-30","close":17.63},{"date":"2020-07-01","close":17.44},{"date":"2020-07-02","close":17.35},{"date":"2020-07-06","close":17.69},{"date":"2020-07-07","close":17.68},{"date":"2020-07-08","close":18.16},{"date":"2020-07-09","close":18.04},{"date":"2020-07-10","close":18.13},{"date":"2020-07-13","close":18.41},{"date":"2020-07-14","close":18.69},{"date":"2020-07-15","close":18.87},{"date":"2020-07-16","close":18.49},{"date":"2020-07-17","close":18.75},{"date":"2020-07-20","close":19.27},{"date":"2020-07-21","close":20.46},{"date":"2020-07-22","close":22.29},{"date":"2020-07-23","close":21.85},{"date":"2020-07-24","close":22.04},{"date":"2020-07-27","close":23.71},{"date":"2020-07-28","close":23.68},{"date":"2020-07-29","close":23.43},{"date":"2020-07-30","close":22.61},{"date":"2020-07-31","close":23.54},{"date":"2020-08-03","close":23.64},{"date":"2020-08-04","close":25.19},{"date":"2020-08-05","close":26.04},{"date":"2020-08-06","close":27.88},{"date":"2020-08-07","close":27.19},{"date":"2020-08-10","close":28.06},{"date":"2020-08-11","close":24.23},{"date":"2020-08-12","close":24.34},{"date":"2020-08-13","close":26.41},{"date":"2020-08-14","close":25.5},{"date":"2020-08-17","close":26.6},{"date":"2020-08-18","close":26.87},{"date":"2020-08-19","close":25.86},{"date":"2020-08-20","close":26.58},{"date":"2020-08-21","close":25.83},{"date":"2020-08-24","close":25.58},{"date":"2020-08-25","close":25.71},{"date":"2020-08-26","close":26.53},{"date":"2020-08-27","close":26.14},{"date":"2020-08-28","close":26.6},{"date":"2020-08-31","close":27.25},{"date":"2020-09-01","close":27.17},{"date":"2020-09-02","close":26.56},{"date":"2020-09-03","close":25.69},{"date":"2020-09-04","close":26.02},{"date":"2020-09-08","close":25.74},{"date":"2020-09-09","close":26.15},{"date":"2020-09-10","close":25.86},{"date":"2020-09-11","close":25.9},{"date":"2020-09-14","close":26.29},{"date":"2020-09-15","close":26.22},{"date":"2020-09-16","close":26.21},{"date":"2020-09-17","close":26.2},{"date":"2020-09-18","close":25.92},{"date":"2020-09-21","close":23.9},{"date":"2020-09-22","close":23.65},{"date":"2020-09-23","close":21.98},{"date":"2020-09-24","close":22.38},{"date":"2020-09-25","close":22.15},{"date":"2020-09-28","close":22.88},{"date":"2020-09-29","close":23.38},{"date":"2020-09-30","close":22.49},{"date":"2020-10-01","close":22.94},{"date":"2020-10-02","close":22.97},{"date":"2020-10-05","close":23.54},{"date":"2020-10-06","close":22.59},{"date":"2020-10-07","close":22.98},{"date":"2020-10-08","close":23.05},{"date":"2020-10-09","close":24.32},{"date":"2020-10-12","close":24.25},{"date":"2020-10-13","close":23.37},{"date":"2020-10-14","close":23.4},{"date":"2020-10-15","close":23.48},{"date":"2020-10-16","close":23.3},{"date":"2020-10-19","close":23.46},{"date":"2020-10-20","close":23.92},{"date":"2020-10-21","close":24.19},{"date":"2020-10-22","close":23.87},{"date":"2020-10-23","close":23.84},{"date":"2020-10-26","close":23.52},{"date":"2020-10-27","close":23.62},{"date":"2020-10-28","close":22.63},{"date":"2020-10-29","close":22.56},{"date":"2020-10-30","close":22.86},{"date":"2020-11-02","close":23.29},{"date":"2020-11-03","close":23.34},{"date":"2020-11-04","close":23.11},{"date":"2020-11-05","close":24.55},{"date":"2020-11-06","close":24.73},{"date":"2020-11-09","close":23.38},{"date":"2020-11-10","close":23.32},{"date":"2020-11-11","close":23.41},{"date":"2020-11-12","close":23.44},{"date":"2020-11-13","close":23.83},{"date":"2020-11-16","close":23.92},{"date":"2020-11-17","close":23.64},{"date":"2020-11-18","close":23.44},{"date":"2020-11-19","close":23.32},{"date":"2020-11-20","close":23.38},{"date":"2020-11-23","close":22.8},{"date":"2020-11-24","close":22.46},{"date":"2020-11-25","close":22.57},{"date":"2020-11-27","close":21.88},{"date":"2020-11-30","close":21.88},{"date":"2020-12-01","close":23.19},{"date":"2020-12-02","close":23.22},{"date":"2020-12-03","close":23.33},{"date":"2020-12-04","close":23.37},{"date":"2020-12-07","close":23.71},{"date":"2020-12-08","close":23.75},{"date":"2020-12-09","close":23.11},{"date":"2020-12-10","close":23.21},{"date":"2020-12-11","close":23.15},{"date":"2020-12-14","close":23.06},{"date":"2020-12-15","close":23.69},{"date":"2020-12-16","close":24.56},{"date":"2020-12-17","close":25.1},{"date":"2020-12-18","close":24.92},{"date":"2020-12-21","close":25.34},{"date":"2020-12-22","close":24.36},{"date":"2020-12-23","close":24.75},{"date":"2020-12-24","close":24.92},{"date":"2020-12-28","close":25.38},{"date":"2020-12-29","close":25.36},{"date":"2020-12-30","close":25.74},{"date":"2020-12-31","close":25.55},{"date":"2021-01-04","close":26.37},{"date":"2021-01-05","close":26.68},{"date":"2021-01-06","close":26.35},{"date":"2021-01-07","close":26.26},{"date":"2021-01-08","close":24.44},{"date":"2021-01-11","close":24.13},{"date":"2021-01-12","close":24.69},{"date":"2021-01-13","close":24.39},{"date":"2021-01-14","close":24.67},{"date":"2021-01-15","close":23.88},{"date":"2021-01-19","close":24.32},{"date":"2021-01-20","close":24.97},{"date":"2021-01-21","close":25.12},{"date":"2021-01-22","close":24.61},{"date":"2021-01-25","close":24.49},{"date":"2021-01-26","close":24.6},{"date":"2021-01-27","close":24.36},{"date":"2021-01-28","close":25.69},{"date":"2021-01-29","close":25.97},{"date":"2021-02-01","close":27.84},{"date":"2021-02-02","close":25.52},{"date":"2021-02-03","close":25.92},{"date":"2021-02-04","close":25.46},{"date":"2021-02-05","close":25.95},{"date":"2021-02-08","close":26.41},{"date":"2021-02-09","close":26.28},{"date":"2021-02-10","close":26.09},{"date":"2021-02-11","close":26.09},{"date":"2021-02-12","close":26.34},{"date":"2021-02-16","close":26.29},{"date":"2021-02-17","close":26.43},{"date":"2021-02-18","close":26.05},{"date":"2021-02-19","close":26.27},{"date":"2021-02-22","close":27.32},{"date":"2021-02-23","close":26.75},{"date":"2021-02-24","close":26.98},{"date":"2021-02-25","close":26.43},{"date":"2021-02-26","close":25.65},{"date":"2021-03-01","close":25.59},{"date":"2021-03-02","close":25.77},{"date":"2021-03-03","close":25.26},{"date":"2021-03-04","close":24.51},{"date":"2021-03-05","close":24.29},{"date":"2021-03-08","close":24.26},{"date":"2021-03-09","close":25.03},{"date":"2021-03-10","close":25.29},{"date":"2021-03-11","close":25.26},{"date":"2021-03-12","close":24.99},{"date":"2021-03-15","close":25.33},{"date":"2021-03-16","close":25.07},{"date":"2021-03-17","close":25.4},{"date":"2021-03-18","close":25.08},{"date":"2021-03-19","close":25.28},{"date":"2021-03-22","close":24.89},{"date":"2021-03-23","close":24.17},{"date":"2021-03-24","close":24.18},{"date":"2021-03-25","close":24.23},{"date":"2021-03-26","close":24.16},{"date":"2021-03-29","close":23.82},{"date":"2021-03-30","close":23.15},{"date":"2021-03-31","close":23.61},{"date":"2021-04-01","close":24.08},{"date":"2021-04-05","close":24.0},{"date":"2021-04-06","close":24.3},{"date":"2021-04-07","close":24.27},{"date":"2021-04-08","close":24.57},{"date":"2021-04-09","close":24.37},{"date":"2021-04-12","close":23.98},{"date":"2021-04-13","close":24.47},{"date":"2021-04-14","close":24.53},{"date":"2021-04-15","close":25.0},{"date":"2021-04-16","close":25.08},{"date":"2021-04-19","close":24.96},{"date":"2021-04-20","close":24.93},{"date":"2021-04-21","close":25.7},{"date":"2021-04-22","close":25.19},{"date":"2021-04-23","close":25.1},{"date":"2021-04-26","close":25.29},{"date":"2021-04-27","close":25.35},{"date":"2021-04-28","close":25.38},{"date":"2021-04-29","close":25.24},{"date":"2021-04-30","close":24.98},{"date":"2021-05-03","close":25.97},{"date":"2021-05-04","close":25.56},{"date":"2021-05-05","close":25.57},{"date":"2021-05-06","close":26.39},{"date":"2021-05-07","close":26.48},{"date":"2021-05-10","close":26.39},{"date":"2021-05-11","close":26.68},{"date":"2021-05-12","close":26.07},{"date":"2021-05-13","close":26.19},{"date":"2021-05-14","close":26.46},{"date":"2021-05-17","close":27.25},{"date":"2021-05-18","close":27.22},{"date":"2021-05-19","close":26.77},{"date":"2021-05-20","close":26.82},{"date":"2021-05-21","close":26.55},{"date":"2021-05-24","close":26.81},{"date":"2021-05-25","close":27.01},{"date":"2021-05-26","close":26.74},{"date":"2021-05-27","close":26.9},{"date":"2021-05-28","close":26.96},{"date":"2021-06-01","close":26.9},{"date":"2021-06-02","close":27.21},{"date":"2021-06-03","close":26.48},{"date":"2021-06-04","close":26.82},{"date":"2021-06-07","close":26.96},{"date":"2021-06-08","close":26.66},{"date":"2021-06-09","close":26.82},{"date":"2021-06-10","close":27.04},{"date":"2021-06-11","close":26.92},{"date":"2021-06-14","close":26.9},{"date":"2021-06-15","close":26.71},{"date":"2021-06-16","close":26.29},{"date":"2021-06-17","close":25.04},{"date":"2021-06-18","close":24.87},{"date":"2021-06-21","close":25.06},{"date":"2021-06-22","close":24.84},{"date":"2021-06-23","close":24.91},{"date":"2021-06-24","close":25.03},{"date":"2021-06-25","close":25.16},{"date":"2021-06-28","close":25.2},{"date":"2021-06-29","close":24.88},{"date":"2021-06-30","close":25.19},{"date":"2021-07-01","close":25.1},{"date":"2021-07-02","close":25.54},{"date":"2021-07-06","close":25.23},{"date":"2021-07-07","close":25.24},{"date":"2021-07-08","close":25.01},{"date":"2021-07-09","close":25.18},{"date":"2021-07-12","close":25.28},{"date":"2021-07-13","close":25.08},{"date":"2021-07-14","close":25.31},{"date":"2021-07-15","close":25.38},{"date":"2021-07-16","close":24.75},{"date":"2021-07-19","close":24.26},{"date":"2021-07-20","close":24.07},{"date":"2021-07-21","close":24.39},{"date":"2021-07-22","close":24.53},{"date":"2021-07-23","close":24.29},{"date":"2021-07-26","close":24.32},{"date":"2021-07-27","close":23.9},{"date":"2021-07-28","close":24.09},{"date":"2021-07-29","close":24.67},{"date":"2021-07-30","close":24.59},{"date":"2021-08-02","close":24.5},{"date":"2021-08-03","close":24.64},{"date":"2021-08-04","close":24.49},{"date":"2021-08-05","close":24.26},{"date":"2021-08-06","close":23.45},{"date":"2021-08-09","close":22.64},{"date":"2021-08-10","close":22.5},{"date":"2021-08-11","close":22.72},{"date":"2021-08-12","close":22.37},{"date":"2021-08-13","close":22.89},{"date":"2021-08-16","close":23.02},{"date":"2021-08-17","close":22.81},{"date":"2021-08-18","close":22.65},{"date":"2021-08-19","close":22.41},{"date":"2021-08-20","close":22.24},{"date":"2021-08-23","close":22.78},{"date":"2021-08-24","close":23.01},{"date":"2021-08-25","close":23.0},{"date":"2021-08-26","close":22.73},{"date":"2021-08-27","close":23.25},{"date":"2021-08-30","close":23.17},{"date":"2021-08-31","close":23.06},{"date":"2021-09-01","close":23.3},{"date":"2021-09-02","close":23.06},{"date":"2021-09-03","close":23.83},{"date":"2021-09-07","close":23.43},{"date":"2021-09-08","close":23.1},{"date":"2021-09-09","close":23.19},{"date":"2021-09-10","close":22.92},{"date":"2021-09-13","close":22.91},{"date":"2021-09-14","close":23.01},{"date":"2021-09-15","close":22.99},{"date":"2021-09-16","close":22.11},{"date":"2021-09-17","close":21.6},{"date":"2021-09-20","close":21.43},{"date":"2021-09-21","close":21.72},{"date":"2021-09-22","close":21.86},{"date":"2021-09-23","close":21.76},{"date":"2021-09-24","close":21.58},{"date":"2021-09-27","close":21.82},{"date":"2021-09-28","close":21.66},{"date":"2021-09-29","close":20.76},{"date":"2021-09-30","close":21.37},{"date":"2021-10-01","close":21.69},{"date":"2021-10-04","close":21.87},{"date":"2021-10-05","close":21.78},{"date":"2021-10-06","close":21.85},{"date":"2021-10-07","close":21.77},{"date":"2021-10-08","close":21.82},{"date":"2021-10-11","close":21.75},{"date":"2021-10-12","close":21.78},{"date":"2021-10-13","close":22.2},{"date":"2021-10-14","close":22.7},{"date":"2021-10-15","close":22.47},{"date":"2021-10-18","close":22.37},{"date":"2021-10-19","close":22.81},{"date":"2021-10-20","close":23.47},{"date":"2021-10-21","close":23.28},{"date":"2021-10-22","close":23.47},{"date":"2021-10-25","close":23.67},{"date":"2021-10-26","close":23.28},{"date":"2021-10-27","close":23.23},{"date":"2021-10-28","close":23.17},{"date":"2021-10-29","close":23.01},{"date":"2021-11-01","close":23.15},{"date":"2021-11-02","close":22.72},{"date":"2021-11-03","close":22.7},{"date":"2021-11-04","close":22.93},{"date":"2021-11-05","close":23.27},{"date":"2021-11-08","close":23.59},{"date":"2021-11-09","close":23.45},{"date":"2021-11-10","close":23.79},{"date":"2021-11-11","close":24.32},{"date":"2021-11-12","close":24.4},{"date":"2021-11-15","close":24.18},{"date":"2021-11-16","close":23.93},{"date":"2021-11-17","close":24.14},{"date":"2021-11-18","close":23.92},{"date":"2021-11-19","close":23.7},{"date":"2021-11-22","close":23.26},{"date":"2021-11-23","close":22.83},{"date":"2021-11-24","close":22.67},{"date":"2021-11-26","close":22.28},{"date":"2021-11-29","close":22.01},{"date":"2021-11-30","close":21.96},{"date":"2021-12-01","close":21.42},{"date":"2021-12-02","close":21.56},{"date":"2021-12-03","close":21.73},{"date":"2021-12-06","close":21.58},{"date":"2021-12-07","close":21.7},{"date":"2021-12-08","close":21.64},{"date":"2021-12-09","close":21.15},{"date":"2021-12-10","close":21.36},{"date":"2021-12-13","close":21.47},{"date":"2021-12-14","close":21.16},{"date":"2021-12-15","close":21.27},{"date":"2021-12-16","close":21.66},{"date":"2021-12-17","close":21.53},{"date":"2021-12-20","close":21.45},{"date":"2021-12-21","close":21.64},{"date":"2021-12-22","close":21.99},{"date":"2021-12-23","close":22.06},{"date":"2021-12-27","close":22.21},{"date":"2021-12-28","close":22.16},{"date":"2021-12-29","close":22.0},{"date":"2021-12-30","close":22.24},{"date":"2021-12-31","close":22.4},{"date":"2022-01-03","close":22.05},{"date":"2022-01-04","close":22.22},{"date":"2022-01-05","close":21.89},{"date":"2022-01-06","close":21.38},{"date":"2022-01-07","close":21.5},{"date":"2022-01-10","close":21.63},{"date":"2022-01-11","close":21.93},{"date":"2022-01-12","close":22.35},{"date":"2022-01-13","close":22.23},{"date":"2022-01-14","close":22.1},{"date":"2022-01-18","close":22.62},{"date":"2022-01-19","close":23.31},{"date":"2022-01-20","close":23.54},{"date":"2022-01-21","close":23.33},{"date":"2022-01-24","close":23.06},{"date":"2022-01-25","close":22.96},{"date":"2022-01-26","close":22.63},{"date":"2022-01-27","close":21.89},{"date":"2022-01-28","close":21.58},{"date":"2022-01-31","close":21.68},{"date":"2022-02-01","close":21.81},{"date":"2022-02-02","close":21.84},{"date":"2022-02-03","close":21.57},{"date":"2022-02-04","close":21.68},{"date":"2022-02-07","close":22.18},{"date":"2022-02-08","close":22.36},{"date":"2022-02-09","close":22.44},{"date":"2022-02-10","close":22.34},{"date":"2022-02-11","close":22.74},{"date":"2022-02-14","close":22.99},{"date":"2022-02-15","close":22.54},{"date":"2022-02-16","close":22.79},{"date":"2022-02-17","close":22.96},{"date":"2022-02-18","close":23.04},{"date":"2022-02-22","close":23.26},{"date":"2022-02-23","close":23.68},{"date":"2022-02-24","close":23.27},{"date":"2022-02-25","close":23.36},{"date":"2022-02-28","close":23.58},{"date":"2022-03-01","close":24.55},{"date":"2022-03-02","close":24.35},{"date":"2022-03-03","close":24.25},{"date":"2022-03-04","close":24.66},{"date":"2022-03-07","close":24.7},{"date":"2022-03-08","close":25.48},{"date":"2022-03-09","close":24.81},{"date":"2022-03-10","close":25.0},{"date":"2022-03-11","close":24.89},{"date":"2022-03-14","close":24.14},{"date":"2022-03-15","close":23.97},{"date":"2022-03-16","close":24.1},{"date":"2022-03-17","close":24.31},{"date":"2022-03-18","close":23.99},{"date":"2022-03-21","close":24.27},{"date":"2022-03-22","close":23.87},{"date":"2022-03-23","close":24.23},{"date":"2022-03-24","close":24.61},{"date":"2022-03-25","close":24.47},{"date":"2022-03-28","close":23.92},{"date":"2022-03-29","close":23.87},{"date":"2022-03-30","close":23.9},{"date":"2022-03-31","close":23.85},{"date":"2022-04-01","close":23.69},{"date":"2022-04-04","close":23.61},{"date":"2022-04-05","close":23.34},{"date":"2022-04-06","close":23.55},{"date":"2022-04-07","close":23.69},{"date":"2022-04-08","close":23.8},{"date":"2022-04-11","close":24.13},{"date":"2022-04-12","close":24.47},{"date":"2022-04-13","close":24.77},{"date":"2022-04-14","close":24.66},{"date":"2022-04-18","close":24.88},{"date":"2022-04-19","close":24.23},{"date":"2022-04-20","close":24.29},{"date":"2022-04-21","close":23.77},{"date":"2022-04-22","close":23.25},{"date":"2022-04-25","close":22.77},{"date":"2022-04-26","close":22.59},{"date":"2022-04-27","close":22.41},{"date":"2022-04-28","close":22.35},{"date":"2022-04-29","close":21.93},{"date":"2022-05-02","close":21.79},{"date":"2022-05-03","close":21.72},{"date":"2022-05-04","close":22.18},{"date":"2022-05-05","close":21.69},{"date":"2022-05-06","close":21.54},{"date":"2022-05-09","close":20.91},{"date":"2022-05-10","close":20.4},{"date":"2022-05-11","close":20.74},{"date":"2022-05-12","close":19.94},{"date":"2022-05-13","close":20.26},{"date":"2022-05-16","close":20.8},{"date":"2022-05-17","close":20.78},{"date":"2022-05-18","close":20.58},{"date":"2022-05-19","close":21.15},{"date":"2022-05-20","close":20.95},{"date":"2022-05-23","close":20.95},{"date":"2022-05-24","close":21.28},{"date":"2022-05-25","close":21.2},{"date":"2022-05-26","close":21.17},{"date":"2022-05-27","close":21.25},{"date":"2022-05-31","close":20.7},{"date":"2022-06-01","close":21.0},{"date":"2022-06-02","close":21.46},{"date":"2022-06-03","close":21.11},{"date":"2022-06-06","close":21.25},{"date":"2022-06-07","close":21.41},{"date":"2022-06-08","close":21.21},{"date":"2022-06-09","close":20.84},{"date":"2022-06-10","close":21.06},{"date":"2022-06-13","close":20.35},{"date":"2022-06-14","close":20.2},{"date":"2022-06-15","close":20.83},{"date":"2022-06-16","close":21.11},{"date":"2022-06-17","close":20.85},{"date":"2022-06-21","close":20.82},{"date":"2022-06-22","close":20.61},{"date":"2022-06-23","close":20.22},{"date":"2022-06-24","close":20.34},{"date":"2022-06-27","close":20.34},{"date":"2022-06-28","close":20.02},{"date":"2022-06-29","close":19.97},{"date":"2022-06-30","close":19.47},{"date":"2022-07-01","close":19.11},{"date":"2022-07-05","close":18.49},{"date":"2022-07-06","close":18.5},{"date":"2022-07-07","close":18.52},{"date":"2022-07-08","close":18.58},{"date":"2022-07-11","close":18.36},{"date":"2022-07-12","close":18.2},{"date":"2022-07-13","close":18.43},{"date":"2022-07-14","close":17.71},{"date":"2022-07-15","close":17.93},{"date":"2022-07-18","close":17.96},{"date":"2022-07-19","close":18.04},{"date":"2022-07-20","close":17.95},{"date":"2022-07-21","close":18.15},{"date":"2022-07-22","close":17.87},{"date":"2022-07-25","close":17.73},{"date":"2022-07-26","close":17.9},{"date":"2022-07-27","close":18.35},{"date":"2022-07-28","close":19.21},{"date":"2022-07-29","close":19.49},{"date":"2022-08-01","close":19.57},{"date":"2022-08-02","close":19.2},{"date":"2022-08-03","close":19.31},{"date":"2022-08-04","close":19.43},{"date":"2022-08-05","close":19.12},{"date":"2022-08-08","close":19.84},{"date":"2022-08-09","close":19.75},{"date":"2022-08-10","close":19.78},{"date":"2022-08-11","close":19.5},{"date":"2022-08-12","close":20.02},{"date":"2022-08-15","close":19.5},{"date":"2022-08-16","close":19.36},{"date":"2022-08-17","close":19.05},{"date":"2022-08-18","close":18.8},{"date":"2022-08-19","close":18.31},{"date":"2022-08-22","close":18.26},{"date":"2022-08-23","close":18.38},{"date":"2022-08-24","close":18.39},{"date":"2022-08-25","close":18.49},{"date":"2022-08-26","close":18.12},{"date":"2022-08-29","close":18.05},{"date":"2022-08-30","close":17.71},{"date":"2022-08-31","close":17.3},{"date":"2022-09-01","close":17.09},{"date":"2022-09-02","close":17.29},{"date":"2022-09-06","close":17.25},{"date":"2022-09-07","close":17.76},{"date":"2022-09-08","close":17.79},{"date":"2022-09-09","close":18.06},{"date":"2022-09-12","close":18.98},{"date":"2022-09-13","close":18.62},{"date":"2022-09-14","close":18.79},{"date":"2022-09-15","close":18.41},{"date":"2022-09-16","close":18.77},{"date":"2022-09-19","close":18.75},{"date":"2022-09-20","close":18.5},{"date":"2022-09-21","close":18.86},{"date":"2022-09-22","close":18.88},{"date":"2022-09-23","close":18.13},{"date":"2022-09-26","close":17.66},{"date":"2022-09-27","close":17.63},{"date":"2022-09-28","close":18.18},{"date":"2022-09-29","close":18.12},{"date":"2022-09-30","close":18.27},{"date":"2022-10-03","close":19.91},{"date":"2022-10-04","close":20.18},{"date":"2022-10-05","close":19.81},{"date":"2022-10-06","close":19.86},{"date":"2022-10-07","close":19.3},{"date":"2022-10-10","close":18.87},{"date":"2022-10-11","close":18.44},{"date":"2022-10-12","close":18.36},{"date":"2022-10-13","close":18.15},{"date":"2022-10-14","close":17.56},{"date":"2022-10-17","close":17.87},{"date":"2022-10-18","close":17.98},{"date":"2022-10-19","close":17.75},{"date":"2022-10-20","close":17.89},{"date":"2022-10-21","close":18.54},{"date":"2022-10-24","close":18.46},{"date":"2022-10-25","close":18.62},{"date":"2022-10-26","close":18.77},{"date":"2022-10-27","close":18.78},{"date":"2022-10-28","close":18.51},{"date":"2022-10-31","close":18.41},{"date":"2022-11-01","close":18.86},{"date":"2022-11-02","close":18.52},{"date":"2022-11-03","close":18.71},{"date":"2022-11-04","close":20.08},{"date":"2022-11-07","close":19.96},{"date":"2022-11-08","close":20.53},{"date":"2022-11-09","close":20.2},{"date":"2022-11-10","close":20.82},{"date":"2022-11-11","close":20.82},{"date":"2022-11-14","close":21.1},{"date":"2022-11-15","close":20.75},{"date":"2022-11-16","close":20.61},{"date":"2022-11-17","close":20.14},{"date":"2022-11-18","close":20.07},{"date":"2022-11-21","close":20.04},{"date":"2022-11-22","close":20.26},{"date":"2022-11-23","close":20.69},{"date":"2022-11-25","close":20.57},{"date":"2022-11-28","close":20.1},{"date":"2022-11-29","close":20.4},{"date":"2022-11-30","close":21.31},{"date":"2022-12-01","close":21.89},{"date":"2022-12-02","close":22.23},{"date":"2022-12-05","close":21.32},{"date":"2022-12-06","close":21.32},{"date":"2022-12-07","close":21.84},{"date":"2022-12-08","close":22.15},{"date":"2022-12-09","close":22.51},{"date":"2022-12-12","close":22.4},{"date":"2022-12-13","close":22.79},{"date":"2022-12-14","close":22.96},{"date":"2022-12-15","close":22.19},{"date":"2022-12-16","close":22.29},{"date":"2022-12-19","close":22.06},{"date":"2022-12-20","close":23.23},{"date":"2022-12-21","close":23.03},{"date":"2022-12-22","close":22.62},{"date":"2022-12-23","close":22.81},{"date":"2022-12-27","close":23.08},{"date":"2022-12-28","close":22.57},{"date":"2022-12-29","close":22.95},{"date":"2022-12-30","close":22.98},{"date":"2023-01-03","close":23.02},{"date":"2023-01-04","close":22.84},{"date":"2023-01-05","close":22.33},{"date":"2023-01-06","close":22.9},{"date":"2023-01-09","close":22.71},{"date":"2023-01-10","close":22.69},{"date":"2023-01-11","close":22.5},{"date":"2023-01-12","close":22.84},{"date":"2023-01-13","close":23.32},{"date":"2023-01-17","close":22.99},{"date":"2023-01-18","close":22.53},{"date":"2023-01-19","close":22.93},{"date":"2023-01-20","close":22.99},{"date":"2023-01-23","close":22.51},{"date":"2023-01-24","close":22.73},{"date":"2023-01-25","close":22.96},{"date":"2023-01-26","close":22.97},{"date":"2023-01-27","close":22.64},{"date":"2023-01-30","close":22.62},{"date":"2023-01-31","close":22.8},{"date":"2023-02-01","close":23.06},{"date":"2023-02-02","close":22.52},{"date":"2023-02-03","close":21.45},{"date":"2023-02-06","close":21.38},{"date":"2023-02-07","close":21.29},{"date":"2023-02-08","close":21.41},{"date":"2023-02-09","close":21.07},{"date":"2023-02-10","close":21.13},{"date":"2023-02-13","close":21.11},{"date":"2023-02-14","close":21.01},{"date":"2023-02-15","close":20.79},{"date":"2023-02-16","close":20.73},{"date":"2023-02-17","close":20.89},{"date":"2023-02-21","close":20.96},{"date":"2023-02-22","close":20.64},{"date":"2023-02-23","close":20.48},{"date":"2023-02-24","close":19.92},{"date":"2023-02-27","close":19.77},{"date":"2023-02-28","close":20.08},{"date":"2023-03-01","close":20.13},{"date":"2023-03-02","close":20.07},{"date":"2023-03-03","close":20.41},{"date":"2023-03-06","close":20.17},{"date":"2023-03-07","close":19.26},{"date":"2023-03-08","close":19.22},{"date":"2023-03-09","close":19.26},{"date":"2023-03-10","close":19.71},{"date":"2023-03-13","close":20.9},{"date":"2023-03-14","close":20.77},{"date":"2023-03-15","close":20.9},{"date":"2023-03-16","close":20.83},{"date":"2023-03-17","close":21.52},{"date":"2023-03-20","close":21.6},{"date":"2023-03-21","close":21.45},{"date":"2023-03-22","close":22.03},{"date":"2023-03-23","close":22.22},{"date":"2023-03-24","close":22.18},{"date":"2023-03-27","close":22.16},{"date":"2023-03-28","close":22.38},{"date":"2023-03-29","close":22.4},{"date":"2023-03-30","close":22.92},{"date":"2023-03-31","close":23.11},{"date":"2023-04-03","close":23.04},{"date":"2023-04-04","close":23.98},{"date":"2023-04-05","close":23.94},{"date":"2023-04-06","close":23.89},{"date":"2023-04-10","close":23.9},{"date":"2023-04-11","close":24.03},{"date":"2023-04-12","close":24.47},{"date":"2023-04-13","close":24.8},{"date":"2023-04-14","close":24.35},{"date":"2023-04-17","close":24.03},{"date":"2023-04-18","close":24.18},{"date":"2023-04-19","close":24.27},{"date":"2023-04-20","close":24.22},{"date":"2023-04-21","close":24.02},{"date":"2023-04-24","close":24.13},{"date":"2023-04-25","close":24.02},{"date":"2023-04-26","close":23.85},{"date":"2023-04-27","close":23.89},{"date":"2023-04-28","close":24.02},{"date":"2023-05-01","close":23.92},{"date":"2023-05-02","close":24.39},{"date":"2023-05-03","close":24.47},{"date":"2023-05-04","close":25.0},{"date":"2023-05-05","close":24.63},{"date":"2023-05-08","close":24.54},{"date":"2023-05-09","close":24.54},{"date":"2023-05-10","close":24.37},{"date":"2023-05-11","close":23.19},{"date":"2023-05-12","close":23.0},{"date":"2023-05-15","close":23.1},{"date":"2023-05-16","close":22.8},{"date":"2023-05-17","close":22.8},{"date":"2023-05-18","close":22.54},{"date":"2023-05-19","close":22.86},{"date":"2023-05-22","close":22.64},{"date":"2023-05-23","close":22.47},{"date":"2023-05-24","close":22.1},{"date":"2023-05-25","close":21.79},{"date":"2023-05-26","close":22.35},{"date":"2023-05-30","close":22.25},{"date":"2023-05-31","close":22.56},{"date":"2023-06-01","close":22.92},{"date":"2023-06-02","close":22.64},{"date":"2023-06-05","close":22.6},{"date":"2023-06-06","close":22.63},{"date":"2023-06-07","close":22.48},{"date":"2023-06-08","close":23.3},{"date":"2023-06-09","close":23.29},{"date":"2023-06-12","close":23.08},{"date":"2023-06-13","close":22.7},{"date":"2023-06-14","close":22.95},{"date":"2023-06-15","close":22.91},{"date":"2023-06-16","close":23.17},{"date":"2023-06-20","close":22.2},{"date":"2023-06-21","close":21.78},{"date":"2023-06-22","close":21.44},{"date":"2023-06-23","close":21.5},{"date":"2023-06-26","close":21.85},{"date":"2023-06-27","close":21.94},{"date":"2023-06-28","close":21.78},{"date":"2023-06-29","close":21.64},{"date":"2023-06-30","close":21.85},{"date":"2023-07-03","close":21.94},{"date":"2023-07-05","close":22.17},{"date":"2023-07-06","close":21.77},{"date":"2023-07-07","close":22.15},{"date":"2023-07-10","close":22.18},{"date":"2023-07-11","close":22.17},{"date":"2023-07-12","close":23.13},{"date":"2023-07-13","close":23.78},{"date":"2023-07-14","close":23.88},{"date":"2023-07-17","close":23.83},{"date":"2023-07-18","close":24.02},{"date":"2023-07-19","close":24.14},{"date":"2023-07-20","close":23.69},{"date":"2023-07-21","close":23.6},{"date":"2023-07-24","close":23.35},{"date":"2023-07-25","close":23.65},{"date":"2023-07-26","close":23.96},{"date":"2023-07-27","close":23.12},{"date":"2023-07-28","close":23.32},{"date":"2023-07-31","close":23.72},{"date":"2023-08-01","close":23.29},{"date":"2023-08-02","close":22.74},{"date":"2023-08-03","close":22.6},{"date":"2023-08-04","close":22.64},{"date":"2023-08-07","close":22.16},{"date":"2023-08-08","close":21.84},{"date":"2023-08-09","close":21.75},{"date":"2023-08-10","close":21.77},{"date":"2023-08-11","close":21.75},{"date":"2023-08-14","close":21.65},{"date":"2023-08-15","close":21.62},{"date":"2023-08-16","close":21.49},{"date":"2023-08-17","close":21.74},{"date":"2023-08-18","close":21.82},{"date":"2023-08-21","close":22.34},{"date":"2023-08-22","close":22.44},{"date":"2023-08-23","close":23.3},{"date":"2023-08-24","close":23.11},{"date":"2023-08-25","close":23.21},{"date":"2023-08-28","close":23.23},{"date":"2023-08-29","close":23.73},{"date":"2023-08-30","close":23.58},{"date":"2023-08-31","close":23.4},{"date":"2023-09-01","close":23.16},{"date":"2023-09-05","close":22.58},{"date":"2023-09-06","close":22.21},{"date":"2023-09-07","close":22.02},{"date":"2023-09-08","close":21.98},{"date":"2023-09-11","close":22.13},{"date":"2023-09-12","close":22.1},{"date":"2023-09-13","close":21.9},{"date":"2023-09-14","close":21.68},{"date":"2023-09-15","close":22.06},{"date":"2023-09-18","close":22.27},{"date":"2023-09-19","close":22.26},{"date":"2023-09-20","close":22.33},{"date":"2023-09-21","close":22.43},{"date":"2023-09-22","close":22.57},{"date":"2023-09-25","close":22.17},{"date":"2023-09-26","close":21.9},{"date":"2023-09-27","close":21.63},{"date":"2023-09-28","close":21.69},{"date":"2023-09-29","close":21.26},{"date":"2023-10-02","close":20.29},{"date":"2023-10-03","close":20.31},{"date":"2023-10-04","close":20.17},{"date":"2023-10-05","close":20.12},{"date":"2023-10-06","close":20.62},{"date":"2023-10-09","close":20.99},{"date":"2023-10-10","close":20.88},{"date":"2023-10-11","close":21.08},{"date":"2023-10-12","close":20.87},{"date":"2023-10-13","close":21.73},{"date":"2023-10-16","close":21.62},{"date":"2023-10-17","close":21.87},{"date":"2023-10-18","close":21.9},{"date":"2023-10-19","close":22.07},{"date":"2023-10-20","close":22.36},{"date":"2023-10-23","close":22.02},{"date":"2023-10-24","close":21.98},{"date":"2023-10-25","close":21.89},{"date":"2023-10-26","close":21.8},{"date":"2023-10-27","close":22.14},{"date":"2023-10-30","close":22.34},{"date":"2023-10-31","close":21.92},{"date":"2023-11-01","close":21.93},{"date":"2023-11-02","close":21.8},{"date":"2023-11-03","close":22.19},{"date":"2023-11-06","close":22.05},{"date":"2023-11-07","close":21.67},{"date":"2023-11-08","close":21.59},{"date":"2023-11-09","close":21.64},{"date":"2023-11-10","close":21.27},{"date":"2023-11-13","close":21.37},{"date":"2023-11-14","close":22.13},{"date":"2023-11-15","close":22.43},{"date":"2023-11-16","close":22.74},{"date":"2023-11-17","close":22.73},{"date":"2023-11-20","close":22.47},{"date":"2023-11-21","close":22.76},{"date":"2023-11-22","close":22.65},{"date":"2023-11-24","close":23.29},{"date":"2023-11-27","close":23.6},{"date":"2023-11-28","close":23.98},{"date":"2023-11-29","close":23.93},{"date":"2023-11-30","close":24.18},{"date":"2023-12-01","close":24.38},{"date":"2023-12-04","close":23.49},{"date":"2023-12-05","close":23.13},{"date":"2023-12-06","close":22.92},{"date":"2023-12-07","close":22.8},{"date":"2023-12-08","close":22.05},{"date":"2023-12-11","close":21.86},{"date":"2023-12-12","close":21.8},{"date":"2023-12-13","close":22.75},{"date":"2023-12-14","close":23.17},{"date":"2023-12-15","close":22.83},{"date":"2023-12-18","close":22.79},{"date":"2023-12-19","close":23.03},{"date":"2023-12-20","close":23.05},{"date":"2023-12-21","close":23.35},{"date":"2023-12-22","close":23.12},{"date":"2023-12-26","close":23.24},{"date":"2023-12-27","close":23.25},{"date":"2023-12-28","close":23.0},{"date":"2023-12-29","close":22.77},{"date":"2024-01-02","close":22.64},{"date":"2024-01-03","close":22.03},{"date":"2024-01-04","close":22.05},{"date":"2024-01-05","close":22.18},{"date":"2024-01-08","close":22.09},{"date":"2024-01-09","close":21.98},{"date":"2024-01-10","close":21.9},{"date":"2024-01-11","close":21.78},{"date":"2024-01-12","close":22.18},{"date":"2024-01-16","close":21.95},{"date":"2024-01-17","close":21.59},{"date":"2024-01-18","close":21.77},{"date":"2024-01-19","close":21.62},{"date":"2024-01-22","close":21.13},{"date":"2024-01-23","close":21.5},{"date":"2024-01-24","close":21.69},{"date":"2024-01-25","close":21.91},{"date":"2024-01-26","close":21.84},{"date":"2024-01-29","close":22.2},{"date":"2024-01-30","close":22.19},{"date":"2024-01-31","close":21.86},{"date":"2024-02-01","close":22.19},{"date":"2024-02-02","close":21.71},{"date":"2024-02-05","close":21.4},{"date":"2024-02-06","close":21.48},{"date":"2024-02-07","close":21.26},{"date":"2024-02-08","close":21.6},{"date":"2024-02-09","close":21.65},{"date":"2024-02-12","close":21.72},{"date":"2024-02-13","close":21.12},{"date":"2024-02-14","close":21.38},{"date":"2024-02-15","close":21.94},{"date":"2024-02-16","close":22.39},{"date":"2024-02-20","close":22.03},{"date":"2024-02-21","close":21.94},{"date":"2024-02-22","close":21.78},{"date":"2024-02-23","close":21.98},{"date":"2024-02-26","close":21.56},{"date":"2024-02-27","close":21.53},{"date":"2024-02-28","close":21.49},{"date":"2024-02-29","close":21.71},{"date":"2024-03-01","close":22.15},{"date":"2024-03-04","close":22.87},{"date":"2024-03-05","close":22.67},{"date":"2024-03-06","close":23.12},{"date":"2024-03-07","close":23.29},{"date":"2024-03-08","close":23.26},{"date":"2024-03-11","close":23.38},{"date":"2024-03-12","close":23.11},{"date":"2024-03-13","close":23.85},{"date":"2024-03-14","close":23.77},{"date":"2024-03-15","close":24.1},{"date":"2024-03-18","close":23.98},{"date":"2024-03-19","close":23.85},{"date":"2024-03-20","close":24.38},{"date":"2024-03-21","close":23.68},{"date":"2024-03-22","close":23.62},{"date":"2024-03-25","close":23.63},{"date":"2024-03-26","close":23.37},{"date":"2024-03-27","close":23.56},{"date":"2024-03-28","close":23.81},{"date":"2024-04-01","close":23.91},{"date":"2024-04-02","close":24.96},{"date":"2024-04-03","close":25.88},{"date":"2024-04-04","close":25.65},{"date":"2024-04-05","close":26.19},{"date":"2024-04-08","close":26.59},{"date":"2024-04-09","close":26.92},{"date":"2024-04-10","close":26.61},{"date":"2024-04-11","close":27.22},{"date":"2024-04-12","close":26.82},{"date":"2024-04-15","close":27.64},{"date":"2024-04-16","close":27.01},{"date":"2024-04-17","close":27.06},{"date":"2024-04-18","close":27.05},{"date":"2024-04-19","close":27.44},{"date":"2024-04-22","close":26.07},{"date":"2024-04-23","close":26.14},{"date":"2024-04-24","close":26.06},{"date":"2024-04-25","close":26.22},{"date":"2024-04-26","close":26.05},{"date":"2024-04-29","close":26.0},{"date":"2024-04-30","close":25.17},{"date":"2024-05-01","close":25.41},{"date":"2024-05-02","close":25.5},{"date":"2024-05-03","close":25.34},{"date":"2024-05-06","close":26.23},{"date":"2024-05-07","close":26.07},{"date":"2024-05-08","close":26.13},{"date":"2024-05-09","close":27.07},{"date":"2024-05-10","close":26.97},{"date":"2024-05-13","close":27.02},{"date":"2024-05-14","close":27.36},{"date":"2024-05-15","close":28.4},{"date":"2024-05-16","close":28.32},{"date":"2024-05-17","close":30.14},{"date":"2024-05-20","close":30.33},{"date":"2024-05-21","close":30.63},{"date":"2024-05-22","close":29.52},{"date":"2024-05-23","close":28.84},{"date":"2024-05-24","close":29.02},{"date":"2024-05-28","close":30.6},{"date":"2024-05-29","close":30.55},{"date":"2024-05-30","close":29.73},{"date":"2024-05-31","close":29.06},{"date":"2024-06-03","close":29.2},{"date":"2024-06-04","close":28.25},{"date":"2024-06-05","close":28.68},{"date":"2024-06-06","close":29.88},{"date":"2024-06-07","close":27.89},{"date":"2024-06-10","close":28.4},{"date":"2024-06-11","close":27.94},{"date":"2024-06-12","close":28.31},{"date":"2024-06-13","close":27.65},{"date":"2024-06-14","close":28.28},{"date":"2024-06-17","close":28.17},{"date":"2024-06-18","close":28.24},{"date":"2024-06-20","close":29.33},{"date":"2024-06-21","close":28.23},{"date":"2024-06-24","close":28.24},{"date":"2024-06-25","close":27.64},{"date":"2024-06-26","close":27.52},{"date":"2024-06-27","close":27.67},{"date":"2024-06-28","close":27.84},{"date":"2024-07-01","close":28.11},{"date":"2024-07-02","close":28.24},{"date":"2024-07-03","close":29.07},{"date":"2024-07-05","close":29.83},{"date":"2024-07-08","close":29.44},{"date":"2024-07-09","close":29.43},{"date":"2024-07-10","close":29.46},{"date":"2024-07-11","close":30.04},{"date":"2024-07-12","close":29.44},{"date":"2024-07-15","close":29.33},{"date":"2024-07-16","close":29.96},{"date":"2024-07-17","close":28.96},{"date":"2024-07-18","close":28.49},{"date":"2024-07-19","close":27.92},{"date":"2024-07-22","close":27.9},{"date":"2024-07-23","close":27.93},{"date":"2024-07-24","close":27.66},{"date":"2024-07-25","close":26.58},{"date":"2024-07-26","close":26.68},{"date":"2024-07-29","close":26.64},{"date":"2024-07-30","close":27.05},{"date":"2024-07-31","close":27.66},{"date":"2024-08-01","close":27.26},{"date":"2024-08-02","close":27.28},{"date":"2024-08-05","close":26.01},{"date":"2024-08-06","close":25.8},{"date":"2024-08-07","close":25.48},{"date":"2024-08-08","close":26.19},{"date":"2024-08-09","close":26.18},{"date":"2024-08-12","close":26.69},{"date":"2024-08-13","close":26.62},{"date":"2024-08-14","close":26.3},{"date":"2024-08-15","close":27.08},{"date":"2024-08-16","close":27.68},{"date":"2024-08-19","close":28.11},{"date":"2024-08-20","close":28.13},{"date":"2024-08-21","close":28.23},{"date":"2024-08-22","close":27.64},{"date":"2024-08-23","close":28.48},{"date":"2024-08-26","close":28.62},{"date":"2024-08-27","close":28.67},{"date":"2024-08-28","close":27.96},{"date":"2024-08-29","close":28.05},{"date":"2024-08-30","close":27.6},{"date":"2024-09-03","close":26.78},{"date":"2024-09-04","close":26.91},{"date":"2024-09-05","close":27.46},{"date":"2024-09-06","close":26.69},{"date":"2024-09-09","close":27.06},{"date":"2024-09-10","close":27.16},{"date":"2024-09-11","close":27.35},{"date":"2024-09-12","close":28.54},{"date":"2024-09-13","close":29.34},{"date":"2024-09-16","close":29.45},{"date":"2024-09-17","close":29.28},{"date":"2024-09-18","close":28.56},{"date":"2024-09-19","close":29.43},{"date":"2024-09-20","close":29.79},{"date":"2024-09-23","close":29.3},{"date":"2024-09-24","close":30.78},{"date":"2024-09-25","close":30.43},{"date":"2024-09-26","close":30.66},{"date":"2024-09-27","close":30.22},{"date":"2024-09-30","close":29.75},{"date":"2024-10-01","close":29.95},{"date":"2024-10-02","close":30.38},{"date":"2024-10-03","close":30.62},{"date":"2024-10-04","close":30.77},{"date":"2024-10-07","close":30.31},{"date":"2024-10-08","close":29.34},{"date":"2024-10-09","close":29.18},{"date":"2024-10-10","close":29.71},{"date":"2024-10-11","close":30.14},{"date":"2024-10-14","close":29.89},{"date":"2024-10-15","close":30.09},{"date":"2024-10-16","close":30.28},{"date":"2024-10-17","close":30.25},{"date":"2024-10-18","close":32.12},{"date":"2024-10-21","close":32.32},{"date":"2024-10-22","close":33.23},{"date":"2024-10-23","close":32.15},{"date":"2024-10-24","close":32.15},{"date":"2024-10-25","close":32.18},{"date":"2024-10-28","close":32.18},{"date":"2024-10-29","close":32.9},{"date":"2024-10-30","close":32.27},{"date":"2024-10-31","close":31.22},{"date":"2024-11-01","close":30.93},{"date":"2024-11-04","close":31.03},{"date":"2024-11-05","close":31.17},{"date":"2024-11-06","close":29.82},{"date":"2024-11-07","close":30.52},{"date":"2024-11-08","close":29.85},{"date":"2024-11-11","close":29.31},{"date":"2024-11-12","close":29.39},{"date":"2024-11-13","close":28.92},{"date":"2024-11-14","close":29.13},{"date":"2024-11-15","close":28.87},{"date":"2024-11-18","close":29.73},{"date":"2024-11-19","close":29.86},{"date":"2024-11-20","close":29.52},{"date":"2024-11-21","close":29.4},{"date":"2024-11-22","close":29.83},{"date":"2024-11-25","close":28.97},{"date":"2024-11-26","close":29.12},{"date":"2024-11-27","close":28.74},{"date":"2024-11-29","close":29.26},{"date":"2024-12-02","close":29.11},{"date":"2024-12-03","close":29.63},{"date":"2024-12-04","close":29.87},{"date":"2024-12-05","close":29.92},{"date":"2024-12-06","close":29.6},{"date":"2024-12-09","close":30.38},{"date":"2024-12-10","close":30.38},{"date":"2024-12-11","close":30.44},{"date":"2024-12-12","close":29.57},{"date":"2024-12-13","close":29.09},{"date":"2024-12-16","close":29.13},{"date":"2024-12-17","close":29.14},{"date":"2024-12-18","close":28.16},{"date":"2024-12-19","close":27.79},{"date":"2024-12-20","close":28.18},{"date":"2024-12-23","close":28.3},{"date":"2024-12-24","close":28.33},{"date":"2024-12-26","close":28.45},{"date":"2024-12-27","close":28.05},{"date":"2024-12-30","close":27.68},{"date":"2024-12-31","close":27.57},{"date":"2025-01-02","close":28.22},{"date":"2025-01-03","close":28.26},{"date":"2025-01-06","close":28.55},{"date":"2025-01-07","close":28.66},{"date":"2025-01-08","close":28.74},{"date":"2025-01-10","close":28.91},{"date":"2025-01-13","close":28.26},{"date":"2025-01-14","close":28.52},{"date":"2025-01-15","close":29.3},{"date":"2025-01-16","close":29.35},{"date":"2025-01-17","close":28.94},{"date":"2025-01-21","close":29.36},{"date":"2025-01-22","close":29.4},{"date":"2025-01-23","close":28.98},{"date":"2025-01-24","close":29.22},{"date":"2025-01-27","close":28.81},{"date":"2025-01-28","close":28.9},{"date":"2025-01-29","close":29.33},{"date":"2025-01-30","close":30.11},{"date":"2025-01-31","close":29.86},{"date":"2025-02-03","close":30.03},{"date":"2025-02-04","close":30.64},{"date":"2025-02-05","close":30.78},{"date":"2025-02-06","close":30.79},{"date":"2025-02-07","close":30.47},{"date":"2025-02-10","close":30.63},{"date":"2025-02-11","close":30.4},{"date":"2025-02-12","close":30.76},{"date":"2025-02-13","close":30.89},{"date":"2025-02-14","close":30.71},{"date":"2025-02-18","close":31.32},{"date":"2025-02-19","close":31.27},{"date":"2025-02-20","close":31.46},{"date":"2025-02-21","close":31.03},{"date":"2025-02-24","close":30.83},{"date":"2025-02-25","close":30.22},{"date":"2025-02-26","close":30.35},{"date":"2025-02-27","close":29.79},{"date":"2025-02-28","close":29.68},{"date":"2025-03-03","close":30.11},{"date":"2025-03-04","close":30.4},{"date":"2025-03-05","close":31.22},{"date":"2025-03-06","close":31.1},{"date":"2025-03-07","close":31.01},{"date":"2025-03-10","close":30.46},{"date":"2025-03-11","close":31.4},{"date":"2025-03-12","close":31.68},{"date":"2025-03-13","close":32.12},{"date":"2025-03-14","close":32.18},{"date":"2025-03-17","close":32.28},{"date":"2025-03-18","close":32.35},{"date":"2025-03-19","close":32.24},{"date":"2025-03-20","close":31.99},{"date":"2025-03-21","close":31.47},{"date":"2025-03-24","close":31.42},{"date":"2025-03-25","close":32.08},{"date":"2025-03-26","close":32.03},{"date":"2025-03-27","close":32.82},{"date":"2025-03-28","close":32.48},{"date":"2025-03-31","close":32.51},{"date":"2025-04-01","close":32.09},{"date":"2025-04-02","close":32.22},{"date":"2025-04-03","close":30.27},{"date":"2025-04-04","close":28.36},{"date":"2025-04-07","close":28.54},{"date":"2025-04-08","close":28.49},{"date":"2025-04-09","close":29.41},{"date":"2025-04-10","close":29.75},{"date":"2025-04-11","close":30.62},{"date":"2025-04-14","close":30.78},{"date":"2025-04-15","close":30.86},{"date":"2025-04-16","close":31.2},{"date":"2025-04-17","close":30.98},{"date":"2025-04-21","close":31.2},{"date":"2025-04-22","close":30.95},{"date":"2025-04-23","close":32.05},{"date":"2025-04-24","close":32.04},{"date":"2025-04-25","close":31.5},{"date":"2025-04-28","close":31.65},{"date":"2025-04-29","close":31.3},{"date":"2025-04-30","close":31.05},{"date":"2025-05-01","close":30.81},{"date":"2025-05-02","close":30.53},{"date":"2025-05-05","close":30.89},{"date":"2025-05-06","close":31.69},{"date":"2025-05-07","close":30.92},{"date":"2025-05-08","close":30.87},{"date":"2025-05-09","close":31.23},{"date":"2025-05-12","close":31.05},{"date":"2025-05-13","close":31.41},{"date":"2025-05-14","close":30.67},{"date":"2025-05-15","close":31.04},{"date":"2025-05-16","close":30.74},{"date":"2025-05-19","close":30.85},{"date":"2025-05-20","close":31.58},{"date":"2025-05-21","close":31.98},{"date":"2025-05-22","close":31.49},{"date":"2025-05-23","close":31.92},{"date":"2025-05-27","close":31.69},{"date":"2025-05-28","close":31.44},{"date":"2025-05-29","close":31.8},{"date":"2025-05-30","close":31.45},{"date":"2025-06-02","close":33.12},{"date":"2025-06-03","close":32.98},{"date":"2025-06-04","close":32.85},{"date":"2025-06-05","close":34.03},{"date":"2025-06-06","close":34.29},{"date":"2025-06-09","close":35.02},{"date":"2025-06-10","close":34.83},{"date":"2025-06-11","close":34.53},{"date":"2025-06-12","close":34.7},{"date":"2025-06-13","close":34.58},{"date":"2025-06-16","close":34.74},{"date":"2025-06-17","close":35.37},{"date":"2025-06-18","close":34.91},{"date":"2025-06-20","close":34.34},{"date":"2025-06-23","close":34.57},{"date":"2025-06-24","close":34.21},{"date":"2025-06-25","close":34.63},{"date":"2025-06-26","close":34.98},{"date":"2025-06-27","close":34.22},{"date":"2025-06-30","close":34.41},{"date":"2025-07-01","close":34.34},{"date":"2025-07-02","close":34.86},{"date":"2025-07-03","close":35.12},{"date":"2025-07-07","close":35.07},{"date":"2025-07-08","close":34.93},{"date":"2025-07-09","close":34.64},{"date":"2025-07-10","close":35.36},{"date":"2025-07-11","close":36.7},{"date":"2025-07-14","close":36.35},{"date":"2025-07-15","close":35.96},{"date":"2025-07-16","close":36.08},{"date":"2025-07-17","close":36.35},{"date":"2025-07-18","close":36.33},{"date":"2025-07-21","close":37.07},{"date":"2025-07-22","close":37.44},{"date":"2025-07-23","close":37.45},{"date":"2025-07-24","close":37.24},{"date":"2025-07-25","close":36.36},{"date":"2025-07-28","close":36.34},{"date":"2025-07-29","close":36.35},{"date":"2025-07-30","close":35.18},{"date":"2025-07-31","close":34.96},{"date":"2025-08-01","close":35.23},{"date":"2025-08-04","close":35.65},{"date":"2025-08-05","close":36.01},{"date":"2025-08-06","close":36.06},{"date":"2025-08-07","close":36.46},{"date":"2025-08-08","close":36.58},{"date":"2025-08-11","close":35.88},{"date":"2025-08-12","close":36.11},{"date":"2025-08-13","close":36.73},{"date":"2025-08-14","close":36.2},{"date":"2025-08-15","close":36.19},{"date":"2025-08-18","close":36.26},{"date":"2025-08-19","close":35.55},{"date":"2025-08-20","close":36.13},{"date":"2025-08-21","close":36.31},{"date":"2025-08-22","close":37.07},{"date":"2025-08-25","close":36.75},{"date":"2025-08-26","close":36.75},{"date":"2025-08-27","close":36.7},{"date":"2025-08-28","close":37.25},{"date":"2025-08-29","close":37.95},{"date":"2025-09-02","close":38.99},{"date":"2025-09-03","close":39.19},{"date":"2025-09-04","close":38.76},{"date":"2025-09-05","close":39.05},{"date":"2025-09-08","close":39.38},{"date":"2025-09-09","close":39.01},{"date":"2025-09-10","close":39.24},{"date":"2025-09-11","close":39.66},{"date":"2025-09-12","close":40.22},{"date":"2025-09-15","close":40.69},{"date":"2025-09-16","close":40.53},{"date":"2025-09-17","close":39.68},{"date":"2025-09-18","close":39.86},{"date":"2025-09-19","close":40.97},{"date":"2025-09-22","close":42.03},{"date":"2025-09-23","close":41.93},{"date":"2025-09-24","close":41.8},{"date":"2025-09-25","close":43.05},{"date":"2025-09-26","close":43.94},{"date":"2025-09-29","close":44.62},{"date":"2025-09-30","close":44.48},{"date":"2025-10-01","close":45.04},{"date":"2025-10-02","close":44.64},{"date":"2025-10-03","close":45.71},{"date":"2025-10-06","close":46.28},{"date":"2025-10-07","close":45.51},{"date":"2025-10-08","close":46.74},{"date":"2025-10-09","close":46.85},{"date":"2025-10-10","close":47.51},{"date":"2025-10-13","close":49.7},{"date":"2025-10-14","close":49.09},{"date":"2025-10-15","close":50.67},{"date":"2025-10-16","close":51.56},{"date":"2025-10-17","close":49.3},{"date":"2025-10-20","close":49.95},{"date":"2025-10-21","close":46.02},{"date":"2025-10-22","close":46.09},{"date":"2025-10-23","close":46.42},{"date":"2025-10-24","close":46.21},{"date":"2025-10-27","close":44.53},{"date":"2025-10-28","close":44.86},{"date":"2025-10-29","close":45.41},{"date":"2025-10-30","close":46.56},{"date":"2025-10-31","close":46.2},{"date":"2025-11-03","close":45.92},{"date":"2025-11-04","close":44.9},{"date":"2025-11-05","close":45.82},{"date":"2025-11-06","close":45.71},{"date":"2025-11-07","close":46.09},{"date":"2025-11-10","close":48.09},{"date":"2025-11-11","close":48.77},{"date":"2025-11-12","close":50.72},{"date":"2025-11-13","close":49.83},{"date":"2025-11-14","close":48.22},{"date":"2025-11-17","close":47.74},{"date":"2025-11-18","close":48.39},{"date":"2025-11-19","close":48.75},{"date":"2025-11-20","close":48.09},{"date":"2025-11-21","close":47.54},{"date":"2025-11-24","close":48.94},{"date":"2025-11-25","close":48.96},{"date":"2025-11-26","close":50.79},{"date":"2025-11-28","close":53.71},{"date":"2025-12-01","close":55.14},{"date":"2025-12-02","close":55.78},{"date":"2025-12-03","close":55.7},{"date":"2025-12-04","close":54.37},{"date":"2025-12-05","close":55.57},{"date":"2025-12-08","close":55.33},{"date":"2025-12-09","close":57.88},{"date":"2025-12-10","close":58.82},{"date":"2025-12-11","close":60.47},{"date":"2025-12-12","close":58.86},{"date":"2025-12-15","close":60.99},{"date":"2025-12-16","close":60.61},{"date":"2025-12-17","close":63.28},{"date":"2025-12-18","close":62.25},{"date":"2025-12-19","close":63.98},{"date":"2025-12-22","close":65.59},{"date":"2025-12-23","close":68.08},{"date":"2025-12-24","close":68.49},{"date":"2025-12-26","close":74.66},{"date":"2025-12-29","close":69.33},{"date":"2025-12-30","close":72.4},{"date":"2025-12-31","close":67.64},{"date":"2026-01-02","close":69.03},{"date":"2026-01-05","close":72.51},{"date":"2026-01-06","close":77.39},{"date":"2026-01-07","close":74.52},{"date":"2026-01-08","close":73.2},{"date":"2026-01-09","close":75.99},{"date":"2026-01-12","close":81.08},{"date":"2026-01-13","close":82.55},{"date":"2026-01-14","close":88.78},{"date":"2026-01-15","close":87.48},{"date":"2026-01-16","close":85.05},{"date":"2026-01-20","close":89.65},{"date":"2026-01-21","close":88.11},{"date":"2026-01-22","close":91.47},{"date":"2026-01-23","close":97.54},{"date":"2026-01-26","close":103.3},{"date":"2026-01-27","close":106.7},{"date":"2026-01-28","close":110.87},{"date":"2026-01-29","close":110.85},{"date":"2026-01-30","close":79.2},{"date":"2026-02-02","close":76.1},{"date":"2026-02-03","close":80.84},{"date":"2026-02-04","close":83.14},{"date":"2026-02-05","close":70.0},{"date":"2026-02-06","close":73.67},{"date":"2026-02-09","close":79.81},{"date":"2026-02-10","close":77.07},{"date":"2026-02-11","close":80.41},{"date":"2026-02-12","close":71.07},{"date":"2026-02-13","close":73.22},{"date":"2026-02-17","close":69.7},{"date":"2026-02-18","close":73.61},{"date":"2026-02-19","close":74.59},{"date":"2026-02-20","close":80.43},{"date":"2026-02-23","close":84.6},{"date":"2026-02-24","close":83.07},{"date":"2026-02-25","close":84.03},{"date":"2026-02-26","close":84.49},{"date":"2026-02-27","close":89.26},{"date":"2026-03-02","close":85.68},{"date":"2026-03-03","close":78.44},{"date":"2026-03-04","close":79.07},{"date":"2026-03-05","close":78.0},{"date":"2026-03-06","close":79.8},{"date":"2026-03-09","close":82.2},{"date":"2026-03-10","close":84.11},{"date":"2026-03-11","close":81.81},{"date":"2026-03-12","close":80.32},{"date":"2026-03-13","close":76.31},{"date":"2026-03-16","close":76.91},{"date":"2026-03-17","close":75.26},{"date":"2026-03-18","close":72.17},{"date":"2026-03-19","close":68.98},{"date":"2026-03-20","close":64.64},{"date":"2026-03-23","close":65.61},{"date":"2026-03-24","close":66.11},{"date":"2026-03-25","close":68.49},{"date":"2026-03-26","close":63.84},{"date":"2026-03-27","close":66.66},{"date":"2026-03-30","close":66.7},{"date":"2026-03-31","close":71.61},{"date":"2026-04-01","close":71.57},{"date":"2026-04-02","close":69.11},{"date":"2026-04-06","close":69.42},{"date":"2026-04-07","close":69.25},{"date":"2026-04-08","close":70.92},{"date":"2026-04-09","close":71.84},{"date":"2026-04-10","close":72.61},{"date":"2026-04-13","close":71.78},{"date":"2026-04-14","close":75.65},{"date":"2026-04-15","close":75.5},{"date":"2026-04-16","close":74.87},{"date":"2026-04-17","close":77.32},{"date":"2026-04-20","close":75.79},{"date":"2026-04-21","close":71.96},{"date":"2026-04-22","close":73.95},{"date":"2026-04-23","close":71.83},{"date":"2026-04-24","close":72.28},{"date":"2026-04-27","close":71.82},{"date":"2026-04-28","close":69.54},{"date":"2026-04-29","close":68.14},{"date":"2026-04-30","close":70.03},{"date":"2026-05-01","close":71.72},{"date":"2026-05-04","close":69.28},{"date":"2026-05-05","close":69.27},{"date":"2026-05-06","close":73.69},{"date":"2026-05-07","close":75.25},{"date":"2026-05-08","close":76.74},{"date":"2026-05-11","close":81.91},{"date":"2026-05-12","close":82.54},{"date":"2026-05-13","close":83.39},{"date":"2026-05-14","close":79.36},{"date":"2026-05-15","close":72.54},{"date":"2026-05-18","close":73.51},{"date":"2026-05-19","close":70.28},{"date":"2026-05-20","close":72.24},{"date":"2026-05-21","close":72.96},{"date":"2026-05-22","close":71.82},{"date":"2026-05-26","close":73.22},{"date":"2026-05-27","close":70.93},{"date":"2026-05-28","close":71.83},{"date":"2026-05-29","close":71.79},{"date":"2026-06-01","close":71.1},{"date":"2026-06-02","close":71.44},{"date":"2026-06-03","close":69.57},{"date":"2026-06-04","close":70.38},{"date":"2026-06-05","close":64.68},{"date":"2026-06-08","close":64.69},{"date":"2026-06-09","close":61.98},{"date":"2026-06-10","close":60.61},{"date":"2026-06-11","close":63.93},{"date":"2026-06-12","close":64.43},{"date":"2026-06-15","close":66.69},{"date":"2026-06-16","close":66.6},{"date":"2026-06-17","close":63.69},{"date":"2026-06-18","close":62.55},{"date":"2026-06-22","close":61.93},{"date":"2026-06-23","close":58.58},{"date":"2026-06-24","close":54.42},{"date":"2026-06-25","close":55.01},{"date":"2026-06-26","close":56.01},{"date":"2026-06-29","close":55.34},{"date":"2026-06-30","close":56.22},{"date":"2026-07-01","close":56.32},{"date":"2026-07-02","close":57.82},{"date":"2026-07-06","close":58.99},{"date":"2026-07-07","close":57.27},{"date":"2026-07-08","close":55.52},{"date":"2026-07-09","close":56.9},{"date":"2026-07-10","close":56.71},{"date":"2026-07-13","close":54.83},{"date":"2026-07-14","close":55.89},{"date":"2026-07-15","close":54.88},{"date":"2026-07-16","close":52.92},{"date":"2026-07-17","close":53.37},{"date":"2026-07-20","close":53.59},{"date":"2026-07-21","close":55.8},{"date":"2026-07-22","close":56.7},{"date":"2026-07-23","close":54.72},{"date":"2026-07-24","close":55.28},{"date":"2026-07-27","close":55.64},{"date":"2026-07-28","close":54.33},{"date":"2026-07-29","close":54.43},{"date":"2026-07-30","close":56.22},{"date":"2026-07-31","close":55.05},{"date":"2026-08-03","close":55.13},{"date":"2026-08-04","close":56.6},{"date":"2026-08-05","close":58.94},{"date":"2026-08-06","close":58.69},{"date":"2026-08-07","close":60.46},{"date":"2026-08-10","close":62.44},{"date":"2026-08-11","close":61.56},{"date":"2026-08-12","close":62.07},{"date":"2026-08-13","close":61.17},{"date":"2026-08-14","close":61.47},{"date":"2026-08-17","close":62.61},{"date":"2026-08-18","close":60.37},{"date":"2026-08-19","close":63.09},{"date":"2026-08-20","close":64.83},{"date":"2026-08-21","close":65.9},{"date":"2026-08-24","close":65.37},{"date":"2026-08-25","close":65.47},{"date":"2026-08-26","close":64.77},{"date":"2026-08-27","close":65.95},{"date":"2026-08-28","close":63.13},{"date":"2026-08-31","close":63.25},{"date":"2026-09-01","close":60.89},{"date":"2026-09-02","close":62.1},{"date":"2026-09-03","close":63.66},{"date":"2026-09-04","close":62.91},{"date":"2026-09-08","close":62.44},{"date":"2026-09-09","close":63.87},{"date":"2026-09-10","close":60.48},{"date":"2026-09-11","close":61.15},{"date":"2026-09-14","close":59.77},{"date":"2026-09-15","close":60.46},{"date":"2026-09-16","close":60.01},{"date":"2026-09-17","close":62.02},{"date":"2026-09-18","close":63.01},{"date":"2026-09-21","close":62.74},{"date":"2026-09-22","close":63.88},{"date":"2026-09-23","close":61.15},{"date":"2026-09-24","close":60.56},{"date":"2026-09-25","close":61.14},{"date":"2026-09-28","close":57.77},{"date":"2026-09-29","close":58.35},{"date":"2026-09-30","close":57.31},{"date":"2026-10-01","close":57.86},{"date":"2026-10-02","close":57.57},{"date":"2026-10-05","close":57.97},{"date":"2026-10-06","close":58.33},{"date":"2026-10-07","close":56.6},{"date":"2026-10-08","close":56.18},{"date":"2026-10-09","close":57.6},{"date":"2026-10-12","close":57.14},{"date":"2026-10-13","close":56.23},{"date":"2026-10-14","close":52.81},{"date":"2026-10-15","close":54.57},{"date":"2026-10-16","close":54.17},{"date":"2026-10-19","close":54.21},{"date":"2026-10-20","close":54.83},{"date":"2026-10-21","close":54.96},{"date":"2026-10-22","close":51.89},{"date":"2026-10-23","close":51.22}],"chart_data":[{"date":"2024-10-23","open":32.58,"high":32.59,"low":31.93,"close":32.15,"volume":1346698,"rsi_14":60.3,"sma_20":30.57,"sma_60":28.72,"sma_120":28.55},{"date":"2024-10-24","open":32.65,"high":32.7,"low":31.74,"close":32.15,"volume":1057431,"rsi_14":59.48,"sma_20":30.64,"sma_60":28.8,"sma_120":28.61},{"date":"2024-10-25","open":32.02,"high":32.49,"low":31.92,"close":32.18,"volume":1022700,"rsi_14":63.65,"sma_20":30.74,"sma_60":28.88,"sma_120":28.66},{"date":"2024-10-28","open":32.17,"high":32.45,"low":32.07,"close":32.18,"volume":781655,"rsi_14":74.15,"sma_20":30.86,"sma_60":28.96,"sma_120":28.71},{"date":"2024-10-29","open":32.66,"high":32.99,"low":32.54,"close":32.9,"volume":759476,"rsi_14":78.88,"sma_20":31.01,"sma_60":29.08,"sma_120":28.77},{"date":"2024-10-30","open":32.21,"high":32.45,"low":31.91,"close":32.27,"volume":975187,"rsi_14":69.57,"sma_20":31.1,"sma_60":29.18,"sma_120":28.81},{"date":"2024-10-31","open":31.79,"high":31.8,"low":31.04,"close":31.22,"volume":1113971,"rsi_14":57.54,"sma_20":31.13,"sma_60":29.28,"sma_120":28.84},{"date":"2024-11-01","open":31.5,"high":31.63,"low":30.88,"close":30.93,"volume":717972,"rsi_14":57.22,"sma_20":31.14,"sma_60":29.36,"sma_120":28.88},{"date":"2024-11-04","open":31.21,"high":31.3,"low":30.84,"close":31.03,"volume":803559,"rsi_14":56.62,"sma_20":31.18,"sma_60":29.44,"sma_120":28.91},{"date":"2024-11-05","open":31.44,"high":31.44,"low":31.12,"close":31.17,"volume":744534,"rsi_14":56.31,"sma_20":31.27,"sma_60":29.51,"sma_120":28.93},{"date":"2024-11-06","open":29.52,"high":30.01,"low":29.43,"close":29.82,"volume":1240021,"rsi_14":47.43,"sma_20":31.3,"sma_60":29.57,"sma_120":28.94},{"date":"2024-11-07","open":30.3,"high":30.69,"low":30.17,"close":30.52,"volume":773143,"rsi_14":38.89,"sma_20":31.34,"sma_60":29.64,"sma_120":28.95},{"date":"2024-11-08","open":30.35,"high":30.41,"low":29.79,"close":29.85,"volume":846620,"rsi_14":33.9,"sma_20":31.33,"sma_60":29.68,"sma_120":28.94},{"date":"2024-11-11","open":29.3,"high":29.36,"low":29.05,"close":29.31,"volume":1013716,"rsi_14":23.15,"sma_20":31.3,"sma_60":29.71,"sma_120":28.93},{"date":"2024-11-12","open":29.33,"high":29.42,"low":29.12,"close":29.39,"volume":626171,"rsi_14":28.1,"sma_20":31.26,"sma_60":29.73,"sma_120":28.93},{"date":"2024-11-13","open":29.58,"high":29.62,"low":28.91,"close":28.92,"volume":1078577,"rsi_14":26.14,"sma_20":31.2,"sma_60":29.75,"sma_120":28.93},{"date":"2024-11-14","open":28.89,"high":29.27,"low":28.83,"close":29.13,"volume":898575,"rsi_14":28.06,"sma_20":31.14,"sma_60":29.76,"sma_120":28.93},{"date":"2024-11-15","open":29.38,"high":29.4,"low":28.82,"close":28.87,"volume":760152,"rsi_14":27.05,"sma_20":30.98,"sma_60":29.78,"sma_120":28.92},{"date":"2024-11-18","open":29.51,"high":29.85,"low":29.51,"close":29.73,"volume":681986,"rsi_14":28.44,"sma_20":30.85,"sma_60":29.8,"sma_120":28.91},{"date":"2024-11-19","open":29.8,"high":29.9,"low":29.65,"close":29.86,"volume":426073,"rsi_14":32.41,"sma_20":30.68,"sma_60":29.82,"sma_120":28.91},{"date":"2024-11-20","open":29.73,"high":29.81,"low":29.39,"close":29.52,"volume":542848,"rsi_14":36.16,"sma_20":30.55,"sma_60":29.84,"sma_120":28.92},{"date":"2024-11-21","open":29.63,"high":29.64,"low":29.26,"close":29.4,"volume":520947,"rsi_14":37.19,"sma_20":30.41,"sma_60":29.86,"sma_120":28.92},{"date":"2024-11-22","open":29.63,"high":29.91,"low":29.55,"close":29.83,"volume":548301,"rsi_14":40.48,"sma_20":30.29,"sma_60":29.89,"sma_120":28.93},{"date":"2024-11-25","open":29.06,"high":29.07,"low":28.7,"close":28.97,"volume":1157731,"rsi_14":34.33,"sma_20":30.13,"sma_60":29.91,"sma_120":28.93},{"date":"2024-11-26","open":29.15,"high":29.16,"low":28.92,"close":29.12,"volume":471768,"rsi_14":43.99,"sma_20":29.94,"sma_60":29.95,"sma_120":28.93},{"date":"2024-11-27","open":29.08,"high":29.16,"low":28.62,"close":28.74,"volume":1380680,"rsi_14":33.82,"sma_20":29.77,"sma_60":29.98,"sma_120":28.93},{"date":"2024-11-29","open":29.32,"high":29.34,"low":29.15,"close":29.26,"volume":480804,"rsi_14":44.49,"sma_20":29.67,"sma_60":30.01,"sma_120":28.94},{"date":"2024-12-02","open":29.2,"high":29.2,"low":28.94,"close":29.11,"volume":444964,"rsi_14":47.98,"sma_20":29.58,"sma_60":30.05,"sma_120":28.95},{"date":"2024-12-03","open":29.58,"high":29.68,"low":29.32,"close":29.63,"volume":417283,"rsi_14":52.22,"sma_20":29.51,"sma_60":30.1,"sma_120":28.96},{"date":"2024-12-04","open":29.7,"high":30.05,"low":29.65,"close":29.87,"volume":1106557,"rsi_14":59.19,"sma_20":29.44,"sma_60":30.14,"sma_120":28.98},{"date":"2024-12-05","open":29.85,"high":29.95,"low":29.61,"close":29.92,"volume":546477,"rsi_14":57.88,"sma_20":29.45,"sma_60":30.18,"sma_120":28.99},{"date":"2024-12-06","open":29.67,"high":29.85,"low":29.43,"close":29.6,"volume":896115,"rsi_14":57.2,"sma_20":29.4,"sma_60":30.2,"sma_120":29.01},{"date":"2024-12-09","open":30.66,"high":30.82,"low":30.34,"close":30.38,"volume":839968,"rsi_14":56.51,"sma_20":29.43,"sma_60":30.22,"sma_120":29.02},{"date":"2024-12-10","open":30.58,"high":30.63,"low":30.37,"close":30.38,"volume":672791,"rsi_14":55.35,"sma_20":29.48,"sma_60":30.23,"sma_120":29.03},{"date":"2024-12-11","open":30.35,"high":30.73,"low":30.3,"close":30.44,"volume":1718833,"rsi_14":60.04,"sma_20":29.53,"sma_60":30.25,"sma_120":29.05},{"date":"2024-12-12","open":29.99,"high":30.0,"low":29.47,"close":29.57,"volume":1274152,"rsi_14":51.59,"sma_20":29.57,"sma_60":30.27,"sma_120":29.06},{"date":"2024-12-13","open":29.18,"high":29.2,"low":28.91,"close":29.09,"volume":806471,"rsi_14":43.12,"sma_20":29.56,"sma_60":30.27,"sma_120":29.07},{"date":"2024-12-16","open":29.23,"high":29.25,"low":29.09,"close":29.13,"volume":781159,"rsi_14":51.75,"sma_20":29.58,"sma_60":30.25,"sma_120":29.09},{"date":"2024-12-17","open":29.03,"high":29.16,"low":28.78,"close":29.14,"volume":1624448,"rsi_14":50.23,"sma_20":29.55,"sma_60":30.25,"sma_120":29.1},{"date":"2024-12-18","open":28.9,"high":28.96,"low":28.07,"close":28.16,"volume":1050022,"rsi_14":44.22,"sma_20":29.46,"sma_60":30.21,"sma_120":29.1},{"date":"2024-12-19","open":27.86,"high":27.92,"low":27.45,"close":27.79,"volume":910997,"rsi_14":34.91,"sma_20":29.38,"sma_60":30.16,"sma_120":29.1},{"date":"2024-12-20","open":27.89,"high":28.35,"low":27.86,"close":28.18,"volume":701473,"rsi_14":40.9,"sma_20":29.32,"sma_60":30.12,"sma_120":29.1},{"date":"2024-12-23","open":28.22,"high":28.36,"low":28.08,"close":28.3,"volume":454499,"rsi_14":35.88,"sma_20":29.24,"sma_60":30.09,"sma_120":29.09},{"date":"2024-12-24","open":28.29,"high":28.34,"low":28.16,"close":28.33,"volume":217740,"rsi_14":32.89,"sma_20":29.21,"sma_60":30.07,"sma_120":29.08},{"date":"2024-12-26","open":28.48,"high":28.5,"low":28.23,"close":28.45,"volume":359571,"rsi_14":33.92,"sma_20":29.17,"sma_60":30.04,"sma_120":29.07},{"date":"2024-12-27","open":28.19,"high":28.25,"low":28.0,"close":28.05,"volume":380309,"rsi_14":33.33,"sma_20":29.14,"sma_60":30.0,"sma_120":29.06},{"date":"2024-12-30","open":27.9,"high":27.9,"low":27.49,"close":27.68,"volume":1182382,"rsi_14":18.16,"sma_20":29.06,"sma_60":29.95,"sma_120":29.05},{"date":"2024-12-31","open":27.47,"high":27.69,"low":27.47,"close":27.57,"volume":514348,"rsi_14":17.7,"sma_20":28.98,"sma_60":29.9,"sma_120":29.02},{"date":"2025-01-02","open":28.0,"high":28.25,"low":27.99,"close":28.22,"volume":485820,"rsi_14":27.53,"sma_20":28.91,"sma_60":29.87,"sma_120":29.01},{"date":"2025-01-03","open":28.5,"high":28.54,"low":28.21,"close":28.26,"volume":352183,"rsi_14":34.06,"sma_20":28.83,"sma_60":29.85,"sma_120":29.01},{"date":"2025-01-06","open":28.42,"high":28.8,"low":28.38,"close":28.55,"volume":396864,"rsi_14":43.11,"sma_20":28.76,"sma_60":29.84,"sma_120":28.99},{"date":"2025-01-07","open":28.97,"high":28.99,"low":28.64,"close":28.66,"volume":629469,"rsi_14":44.11,"sma_20":28.72,"sma_60":29.82,"sma_120":28.99},{"date":"2025-01-08","open":28.93,"high":28.98,"low":28.45,"close":28.74,"volume":494763,"rsi_14":45.07,"sma_20":28.63,"sma_60":29.8,"sma_120":28.99},{"date":"2025-01-10","open":29.26,"high":29.26,"low":28.88,"close":28.91,"volume":521740,"rsi_14":61.54,"sma_20":28.56,"sma_60":29.78,"sma_120":29.0},{"date":"2025-01-13","open":28.3,"high":28.49,"low":28.18,"close":28.26,"volume":590305,"rsi_14":56.66,"sma_20":28.45,"sma_60":29.75,"sma_120":29.0},{"date":"2025-01-14","open":28.31,"high":28.61,"low":28.31,"close":28.52,"volume":380789,"rsi_14":55.0,"sma_20":28.4,"sma_60":29.72,"sma_120":29.01},{"date":"2025-01-15","open":29.02,"high":29.32,"low":28.8,"close":29.3,"volume":629375,"rsi_14":62.32,"sma_20":28.41,"sma_60":29.7,"sma_120":29.02},{"date":"2025-01-16","open":29.33,"high":29.55,"low":29.24,"close":29.35,"volume":392085,"rsi_14":62.5,"sma_20":28.42,"sma_60":29.66,"sma_120":29.05},{"date":"2025-01-17","open":28.83,"high":29.09,"low":28.76,"close":28.94,"volume":410046,"rsi_14":55.61,"sma_20":28.41,"sma_60":29.6,"sma_120":29.07},{"date":"2025-01-21","open":29.27,"high":29.43,"low":29.2,"close":29.36,"volume":420206,"rsi_14":64.92,"sma_20":28.47,"sma_60":29.54,"sma_120":29.09},{"date":"2025-01-22","open":29.3,"high":29.5,"low":29.16,"close":29.4,"volume":459461,"rsi_14":71.18,"sma_20":28.55,"sma_60":29.49,"sma_120":29.11},{"date":"2025-01-23","open":28.83,"high":29.11,"low":28.5,"close":28.98,"volume":344693,"rsi_14":66.13,"sma_20":28.59,"sma_60":29.44,"sma_120":29.12},{"date":"2025-01-24","open":29.29,"high":29.42,"low":29.15,"close":29.22,"volume":373737,"rsi_14":62.63,"sma_20":28.64,"sma_60":29.39,"sma_120":29.13},{"date":"2025-01-27","open":28.84,"high":29.06,"low":28.37,"close":28.81,"volume":459588,"rsi_14":56.35,"sma_20":28.66,"sma_60":29.33,"sma_120":29.15},{"date":"2025-01-28","open":28.86,"high":29.1,"low":28.71,"close":28.9,"volume":1075526,"rsi_14":54.24,"sma_20":28.68,"sma_60":29.27,"sma_120":29.17},{"date":"2025-01-29","open":29.42,"high":29.57,"low":29.18,"close":29.33,"volume":643906,"rsi_14":57.53,"sma_20":28.75,"sma_60":29.22,"sma_120":29.2},{"date":"2025-01-30","open":30.03,"high":30.29,"low":29.9,"close":30.11,"volume":609237,"rsi_14":63.3,"sma_20":28.87,"sma_60":29.2,"sma_120":29.24},{"date":"2025-01-31","open":30.16,"high":30.22,"low":29.75,"close":29.86,"volume":673601,"rsi_14":59.08,"sma_20":28.98,"sma_60":29.18,"sma_120":29.27},{"date":"2025-02-03","open":30.0,"high":30.23,"low":29.56,"close":30.03,"volume":1484771,"rsi_14":68.63,"sma_20":29.07,"sma_60":29.16,"sma_120":29.3},{"date":"2025-02-04","open":30.52,"high":30.89,"low":30.44,"close":30.64,"volume":680723,"rsi_14":70.78,"sma_20":29.19,"sma_60":29.16,"sma_120":29.34},{"date":"2025-02-05","open":30.78,"high":31.06,"low":30.73,"close":30.78,"volume":618961,"rsi_14":66.59,"sma_20":29.3,"sma_60":29.17,"sma_120":29.37},{"date":"2025-02-06","open":30.62,"high":30.81,"low":30.3,"close":30.79,"volume":556439,"rsi_14":66.29,"sma_20":29.41,"sma_60":29.18,"sma_120":29.41},{"date":"2025-02-07","open":31.0,"high":31.17,"low":30.34,"close":30.47,"volume":816005,"rsi_14":67.67,"sma_20":29.5,"sma_60":29.19,"sma_120":29.44},{"date":"2025-02-10","open":30.53,"high":30.77,"low":30.47,"close":30.63,"volume":415798,"rsi_14":65.6,"sma_20":29.58,"sma_60":29.21,"sma_120":29.46},{"date":"2025-02-11","open":30.24,"high":30.5,"low":30.23,"close":30.4,"volume":490733,"rsi_14":61.74,"sma_20":29.69,"sma_60":29.23,"sma_120":29.48},{"date":"2025-02-12","open":30.63,"high":30.88,"low":30.49,"close":30.76,"volume":431543,"rsi_14":71.19,"sma_20":29.8,"sma_60":29.26,"sma_120":29.5},{"date":"2025-02-13","open":30.6,"high":30.91,"low":30.54,"close":30.89,"volume":654429,"rsi_14":70.42,"sma_20":29.88,"sma_60":29.29,"sma_120":29.52},{"date":"2025-02-14","open":31.71,"high":31.75,"low":30.6,"close":30.71,"volume":1173315,"rsi_14":74.61,"sma_20":29.95,"sma_60":29.32,"sma_120":29.55},{"date":"2025-02-18","open":31.05,"high":31.4,"low":30.99,"close":31.32,"volume":543244,"rsi_14":77.63,"sma_20":30.07,"sma_60":29.34,"sma_120":29.57},{"date":"2025-02-19","open":31.19,"high":31.28,"low":30.97,"close":31.27,"volume":575955,"rsi_14":74.25,"sma_20":30.17,"sma_60":29.37,"sma_120":29.59},{"date":"2025-02-20","open":31.43,"high":31.59,"low":31.33,"close":31.46,"volume":445258,"rsi_14":69.79,"sma_20":30.27,"sma_60":29.4,"sma_120":29.62},{"date":"2025-02-21","open":31.52,"high":31.52,"low":31.01,"close":31.03,"volume":515812,"rsi_14":66.3,"sma_20":30.37,"sma_60":29.43,"sma_120":29.64},{"date":"2025-02-24","open":31.02,"high":31.04,"low":30.62,"close":30.83,"volume":674577,"rsi_14":61.05,"sma_20":30.45,"sma_60":29.44,"sma_120":29.67},{"date":"2025-02-25","open":30.58,"high":30.72,"low":29.86,"close":30.22,"volume":725091,"rsi_14":44.2,"sma_20":30.52,"sma_60":29.46,"sma_120":29.69},{"date":"2025-02-26","open":30.17,"high":30.49,"low":30.05,"close":30.35,"volume":443028,"rsi_14":44.04,"sma_20":30.59,"sma_60":29.48,"sma_120":29.72},{"date":"2025-02-27","open":30.3,"high":30.36,"low":29.75,"close":29.79,"volume":523798,"rsi_14":37.98,"sma_20":30.62,"sma_60":29.5,"sma_120":29.74},{"date":"2025-02-28","open":29.55,"high":29.77,"low":29.4,"close":29.68,"volume":440465,"rsi_14":40.0,"sma_20":30.6,"sma_60":29.51,"sma_120":29.76},{"date":"2025-03-03","open":30.2,"high":30.38,"low":30.05,"close":30.11,"volume":588130,"rsi_14":43.84,"sma_20":30.61,"sma_60":29.52,"sma_120":29.79},{"date":"2025-03-04","open":30.44,"high":30.55,"low":30.02,"close":30.4,"volume":601612,"rsi_14":50.0,"sma_20":30.63,"sma_60":29.54,"sma_120":29.82},{"date":"2025-03-05","open":30.64,"high":31.22,"low":30.59,"close":31.22,"volume":726869,"rsi_14":54.85,"sma_20":30.66,"sma_60":29.56,"sma_120":29.85},{"date":"2025-03-06","open":30.93,"high":31.26,"low":30.9,"close":31.1,"volume":652960,"rsi_14":52.22,"sma_20":30.67,"sma_60":29.58,"sma_120":29.88},{"date":"2025-03-07","open":30.77,"high":31.1,"low":30.64,"close":31.01,"volume":621354,"rsi_14":53.23,"sma_20":30.68,"sma_60":29.6,"sma_120":29.9},{"date":"2025-03-10","open":30.96,"high":30.99,"low":30.46,"close":30.46,"volume":745273,"rsi_14":40.61,"sma_20":30.68,"sma_60":29.6,"sma_120":29.91},{"date":"2025-03-11","open":31.02,"high":31.47,"low":30.99,"close":31.4,"volume":625588,"rsi_14":51.19,"sma_20":30.72,"sma_60":29.62,"sma_120":29.93},{"date":"2025-03-12","open":31.47,"high":31.79,"low":31.4,"close":31.68,"volume":542043,"rsi_14":51.98,"sma_20":30.78,"sma_60":29.64,"sma_120":29.95},{"date":"2025-03-13","open":31.64,"high":32.38,"low":31.58,"close":32.12,"volume":880381,"rsi_14":59.78,"sma_20":30.85,"sma_60":29.69,"sma_120":29.98},{"date":"2025-03-14","open":32.4,"high":32.43,"low":31.99,"close":32.18,"volume":588846,"rsi_14":62.43,"sma_20":30.92,"sma_60":29.74,"sma_120":30.0},{"date":"2025-03-17","open":31.9,"high":32.33,"low":31.85,"close":32.28,"volume":496458,"rsi_14":70.93,"sma_20":31.0,"sma_60":29.79,"sma_120":30.02},{"date":"2025-03-18","open":32.6,"high":32.65,"low":32.31,"close":32.35,"volume":685520,"rsi_14":70.58,"sma_20":31.05,"sma_60":29.84,"sma_120":30.05},{"date":"2025-03-19","open":32.18,"high":32.37,"low":31.94,"close":32.24,"volume":597478,"rsi_14":77.78,"sma_20":31.1,"sma_60":29.91,"sma_120":30.06},{"date":"2025-03-20","open":31.75,"high":32.01,"low":31.7,"close":31.99,"volume":726607,"rsi_14":75.38,"sma_20":31.12,"sma_60":29.98,"sma_120":30.07},{"date":"2025-03-21","open":31.67,"high":31.8,"low":31.16,"close":31.47,"volume":646608,"rsi_14":64.66,"sma_20":31.14,"sma_60":30.04,"sma_120":30.08},{"date":"2025-03-24","open":31.68,"high":31.7,"low":31.38,"close":31.42,"volume":528354,"rsi_14":61.59,"sma_20":31.17,"sma_60":30.09,"sma_120":30.09},{"date":"2025-03-25","open":31.99,"high":32.23,"low":31.99,"close":32.08,"volume":694211,"rsi_14":60.14,"sma_20":31.27,"sma_60":30.15,"sma_120":30.11},{"date":"2025-03-26","open":32.24,"high":32.25,"low":31.95,"close":32.03,"volume":566081,"rsi_14":61.15,"sma_20":31.35,"sma_60":30.21,"sma_120":30.13},{"date":"2025-03-27","open":32.25,"high":32.88,"low":32.17,"close":32.82,"volume":827102,"rsi_14":68.58,"sma_20":31.5,"sma_60":30.29,"sma_120":30.15},{"date":"2025-03-28","open":32.95,"high":33.0,"low":32.36,"close":32.48,"volume":1074913,"rsi_14":71.67,"sma_20":31.64,"sma_60":30.37,"sma_120":30.16},{"date":"2025-03-31","open":32.35,"high":32.53,"low":31.96,"close":32.51,"volume":690809,"rsi_14":64.8,"sma_20":31.76,"sma_60":30.45,"sma_120":30.18},{"date":"2025-04-01","open":32.43,"high":32.43,"low":31.92,"close":32.09,"volume":662063,"rsi_14":55.27,"sma_20":31.85,"sma_60":30.52,"sma_120":30.19},{"date":"2025-04-02","open":32.28,"high":32.47,"low":32.13,"close":32.22,"volume":422099,"rsi_14":51.4,"sma_20":31.9,"sma_60":30.58,"sma_120":30.21},{"date":"2025-04-03","open":30.35,"high":30.92,"low":30.25,"close":30.27,"volume":1502490,"rsi_14":32.54,"sma_20":31.86,"sma_60":30.61,"sma_120":30.22},{"date":"2025-04-04","open":29.38,"high":29.38,"low":27.86,"close":28.36,"volume":2765406,"rsi_14":23.08,"sma_20":31.72,"sma_60":30.61,"sma_120":30.21},{"date":"2025-04-07","open":28.69,"high":29.17,"low":28.23,"close":28.54,"volume":2527055,"rsi_14":24.22,"sma_20":31.63,"sma_60":30.6,"sma_120":30.2},{"date":"2025-04-08","open":28.98,"high":29.12,"low":28.26,"close":28.49,"volume":999137,"rsi_14":24.42,"sma_20":31.48,"sma_60":30.6,"sma_120":30.19},{"date":"2025-04-09","open":28.95,"high":29.6,"low":28.79,"close":29.41,"volume":1373580,"rsi_14":33.87,"sma_20":31.37,"sma_60":30.61,"sma_120":30.18},{"date":"2025-04-10","open":29.5,"high":29.79,"low":29.16,"close":29.75,"volume":671193,"rsi_14":39.0,"sma_20":31.25,"sma_60":30.63,"sma_120":30.18},{"date":"2025-04-11","open":30.18,"high":30.79,"low":30.1,"close":30.62,"volume":1071970,"rsi_14":45.37,"sma_20":31.17,"sma_60":30.66,"sma_120":30.18},{"date":"2025-04-14","open":30.51,"high":30.88,"low":30.29,"close":30.78,"volume":673207,"rsi_14":42.01,"sma_20":31.1,"sma_60":30.68,"sma_120":30.17},{"date":"2025-04-15","open":30.86,"high":30.88,"low":30.62,"close":30.86,"volume":500187,"rsi_14":42.84,"sma_20":31.02,"sma_60":30.71,"sma_120":30.16},{"date":"2025-04-16","open":31.29,"high":31.47,"low":31.16,"close":31.2,"volume":858238,"rsi_14":39.51,"sma_20":30.97,"sma_60":30.74,"sma_120":30.14},{"date":"2025-04-17","open":30.99,"high":31.13,"low":30.6,"close":30.98,"volume":499245,"rsi_14":40.13,"sma_20":30.92,"sma_60":30.77,"sma_120":30.13},{"date":"2025-04-21","open":31.4,"high":31.45,"low":30.99,"close":31.2,"volume":1241100,"rsi_14":41.59,"sma_20":30.91,"sma_60":30.81,"sma_120":30.12},{"date":"2025-04-22","open":31.28,"high":31.61,"low":30.95,"close":30.95,"volume":931803,"rsi_14":42.52,"sma_20":30.88,"sma_60":30.84,"sma_120":30.11},{"date":"2025-04-23","open":31.27,"high":32.11,"low":31.15,"close":32.05,"volume":1048249,"rsi_14":49.01,"sma_20":30.88,"sma_60":30.89,"sma_120":30.11},{"date":"2025-04-24","open":31.8,"high":32.06,"low":31.63,"close":32.04,"volume":548687,"rsi_14":63.31,"sma_20":30.88,"sma_60":30.94,"sma_120":30.1},{"date":"2025-04-25","open":31.45,"high":31.56,"low":31.07,"close":31.5,"volume":851107,"rsi_14":79.73,"sma_20":30.81,"sma_60":30.98,"sma_120":30.1},{"date":"2025-04-28","open":31.56,"high":31.67,"low":31.29,"close":31.65,"volume":588795,"rsi_14":79.62,"sma_20":30.77,"sma_60":31.0,"sma_120":30.1},{"date":"2025-04-29","open":31.93,"high":31.97,"low":31.29,"close":31.3,"volume":658565,"rsi_14":75.32,"sma_20":30.71,"sma_60":31.03,"sma_120":30.1},{"date":"2025-04-30","open":31.13,"high":31.25,"low":30.89,"close":31.05,"volume":736225,"rsi_14":66.8,"sma_20":30.66,"sma_60":31.04,"sma_120":30.1},{"date":"2025-05-01","open":30.87,"high":30.97,"low":30.6,"close":30.81,"volume":1255971,"rsi_14":61.09,"sma_20":30.59,"sma_60":31.05,"sma_120":30.1},{"date":"2025-05-02","open":31.03,"high":31.12,"low":30.44,"close":30.53,"volume":513546,"rsi_14":48.93,"sma_20":30.6,"sma_60":31.04,"sma_120":30.11},{"date":"2025-05-05","open":31.02,"high":31.05,"low":30.67,"close":30.89,"volume":335241,"rsi_14":51.25,"sma_20":30.73,"sma_60":31.05,"sma_120":30.11},{"date":"2025-05-06","open":31.67,"high":31.71,"low":31.47,"close":31.69,"volume":615119,"rsi_14":58.12,"sma_20":30.89,"sma_60":31.07,"sma_120":30.13},{"date":"2025-05-07","open":31.24,"high":31.32,"low":30.76,"close":30.92,"volume":761769,"rsi_14":47.47,"sma_20":31.01,"sma_60":31.07,"sma_120":30.14},{"date":"2025-05-08","open":31.04,"high":31.22,"low":30.8,"close":30.87,"volume":625953,"rsi_14":48.98,"sma_20":31.08,"sma_60":31.08,"sma_120":30.15},{"date":"2025-05-09","open":31.12,"high":31.33,"low":31.09,"close":31.23,"volume":430842,"rsi_14":50.27,"sma_20":31.16,"sma_60":31.09,"sma_120":30.17},{"date":"2025-05-12","open":31.1,"high":31.19,"low":30.86,"close":31.05,"volume":622478,"rsi_14":50.92,"sma_20":31.18,"sma_60":31.09,"sma_120":30.19},{"date":"2025-05-13","open":31.14,"high":31.46,"low":31.06,"close":31.41,"volume":521898,"rsi_14":43.19,"sma_20":31.21,"sma_60":31.1,"sma_120":30.21},{"date":"2025-05-14","open":30.87,"high":30.97,"low":30.6,"close":30.67,"volume":553289,"rsi_14":37.38,"sma_20":31.2,"sma_60":31.09,"sma_120":30.22},{"date":"2025-05-15","open":30.71,"high":31.06,"low":30.61,"close":31.04,"volume":501997,"rsi_14":45.63,"sma_20":31.19,"sma_60":31.09,"sma_120":30.23},{"date":"2025-05-16","open":30.63,"high":30.81,"low":30.34,"close":30.74,"volume":460252,"rsi_14":41.59,"sma_20":31.18,"sma_60":31.07,"sma_120":30.24},{"date":"2025-05-19","open":30.9,"high":30.97,"low":30.74,"close":30.85,"volume":251802,"rsi_14":45.65,"sma_20":31.16,"sma_60":31.07,"sma_120":30.25},{"date":"2025-05-20","open":30.94,"high":31.6,"low":30.94,"close":31.58,"volume":624885,"rsi_14":54.69,"sma_20":31.19,"sma_60":31.08,"sma_120":30.26},{"date":"2025-05-21","open":31.67,"high":32.0,"low":31.57,"close":31.98,"volume":793232,"rsi_14":60.07,"sma_20":31.19,"sma_60":31.11,"sma_120":30.29},{"date":"2025-05-22","open":31.5,"high":31.58,"low":31.14,"close":31.49,"volume":746915,"rsi_14":57.97,"sma_20":31.16,"sma_60":31.13,"sma_120":30.31},{"date":"2025-05-23","open":31.63,"high":31.98,"low":31.49,"close":31.92,"volume":838161,"rsi_14":58.46,"sma_20":31.18,"sma_60":31.17,"sma_120":30.33},{"date":"2025-05-27","open":31.52,"high":31.73,"low":31.45,"close":31.69,"volume":593004,"rsi_14":50.0,"sma_20":31.19,"sma_60":31.2,"sma_120":30.35},{"date":"2025-05-28","open":31.71,"high":31.71,"low":31.42,"close":31.44,"volume":396844,"rsi_14":55.2,"sma_20":31.19,"sma_60":31.22,"sma_120":30.37},{"date":"2025-05-29","open":31.78,"high":31.86,"low":31.53,"close":31.8,"volume":484407,"rsi_14":58.76,"sma_20":31.23,"sma_60":31.25,"sma_120":30.39},{"date":"2025-05-30","open":31.65,"high":31.66,"low":31.24,"close":31.45,"volume":709204,"rsi_14":52.08,"sma_20":31.26,"sma_60":31.25,"sma_120":30.41},{"date":"2025-06-02","open":32.37,"high":33.13,"low":32.22,"close":33.12,"volume":1439523,"rsi_14":65.24,"sma_20":31.39,"sma_60":31.28,"sma_120":30.43},{"date":"2025-06-03","open":32.78,"high":33.0,"low":32.57,"close":32.98,"volume":877607,"rsi_14":61.95,"sma_20":31.5,"sma_60":31.32,"sma_120":30.46},{"date":"2025-06-04","open":32.83,"high":32.96,"low":32.77,"close":32.85,"volume":754221,"rsi_14":68.29,"sma_20":31.55,"sma_60":31.36,"sma_120":30.48},{"date":"2025-06-05","open":34.02,"high":34.37,"low":33.65,"close":34.03,"volume":2035763,"rsi_14":72.08,"sma_20":31.71,"sma_60":31.4,"sma_120":30.51},{"date":"2025-06-06","open":34.53,"high":34.58,"low":34.15,"close":34.29,"volume":1466959,"rsi_14":76.37,"sma_20":31.88,"sma_60":31.44,"sma_120":30.54},{"date":"2025-06-09","open":34.73,"high":35.17,"low":34.61,"close":35.02,"volume":1227734,"rsi_14":78.37,"sma_20":32.07,"sma_60":31.49,"sma_120":30.59},{"date":"2025-06-10","open":34.94,"high":35.07,"low":34.63,"close":34.83,"volume":875047,"rsi_14":73.86,"sma_20":32.26,"sma_60":31.54,"sma_120":30.64},{"date":"2025-06-11","open":34.55,"high":34.65,"low":34.36,"close":34.53,"volume":1144883,"rsi_14":69.0,"sma_20":32.41,"sma_60":31.57,"sma_120":30.68},{"date":"2025-06-12","open":34.46,"high":34.7,"low":34.4,"close":34.7,"volume":1054879,"rsi_14":75.12,"sma_20":32.62,"sma_60":31.61,"sma_120":30.73},{"date":"2025-06-13","open":34.64,"high":34.68,"low":34.4,"close":34.58,"volume":864330,"rsi_14":71.87,"sma_20":32.79,"sma_60":31.65,"sma_120":30.78},{"date":"2025-06-16","open":34.73,"high":34.76,"low":34.52,"close":34.74,"volume":760217,"rsi_14":75.37,"sma_20":32.99,"sma_60":31.7,"sma_120":30.84},{"date":"2025-06-17","open":35.3,"high":35.51,"low":35.09,"close":35.37,"volume":1095860,"rsi_14":80.75,"sma_20":33.22,"sma_60":31.76,"sma_120":30.9},{"date":"2025-06-18","open":35.39,"high":35.4,"low":34.83,"close":34.91,"volume":1542743,"rsi_14":73.96,"sma_20":33.39,"sma_60":31.82,"sma_120":30.95},{"date":"2025-06-20","open":34.38,"high":34.4,"low":34.17,"close":34.34,"volume":3811519,"rsi_14":71.54,"sma_20":33.5,"sma_60":31.86,"sma_120":31.0},{"date":"2025-06-23","open":34.42,"high":34.66,"low":34.39,"close":34.57,"volume":1009569,"rsi_14":63.76,"sma_20":33.66,"sma_60":31.9,"sma_120":31.05},{"date":"2025-06-24","open":34.12,"high":34.24,"low":33.63,"close":34.21,"volume":882422,"rsi_14":61.2,"sma_20":33.77,"sma_60":31.92,"sma_120":31.11},{"date":"2025-06-25","open":34.1,"high":34.63,"low":34.08,"close":34.63,"volume":699593,"rsi_14":65.4,"sma_20":33.92,"sma_60":31.96,"sma_120":31.16},{"date":"2025-06-26","open":34.75,"high":34.98,"low":34.62,"close":34.98,"volume":1169253,"rsi_14":59.6,"sma_20":34.1,"sma_60":32.0,"sma_120":31.23},{"date":"2025-06-27","open":34.16,"high":34.5,"low":34.13,"close":34.22,"volume":955298,"rsi_14":49.36,"sma_20":34.22,"sma_60":32.04,"sma_120":31.28},{"date":"2025-06-30","open":34.35,"high":34.42,"low":34.22,"close":34.41,"volume":597621,"rsi_14":43.79,"sma_20":34.37,"sma_60":32.07,"sma_120":31.33},{"date":"2025-07-01","open":34.55,"high":34.73,"low":34.32,"close":34.34,"volume":872000,"rsi_14":44.89,"sma_20":34.43,"sma_60":32.14,"sma_120":31.38},{"date":"2025-07-02","open":34.62,"high":34.86,"low":34.55,"close":34.86,"volume":701455,"rsi_14":53.29,"sma_20":34.52,"sma_60":32.25,"sma_120":31.43},{"date":"2025-07-03","open":35.07,"high":35.19,"low":34.92,"close":35.12,"volume":554922,"rsi_14":54.12,"sma_20":34.63,"sma_60":32.36,"sma_120":31.48},{"date":"2025-07-07","open":34.68,"high":35.08,"low":34.64,"close":35.07,"volume":967573,"rsi_14":54.87,"sma_20":34.69,"sma_60":32.47,"sma_120":31.53},{"date":"2025-07-08","open":34.97,"high":35.0,"low":34.6,"close":34.93,"volume":902908,"rsi_14":51.9,"sma_20":34.72,"sma_60":32.56,"sma_120":31.59},{"date":"2025-07-09","open":34.72,"high":34.77,"low":34.58,"close":34.64,"volume":655768,"rsi_14":42.18,"sma_20":34.7,"sma_60":32.64,"sma_120":31.64},{"date":"2025-07-10","open":34.98,"high":35.38,"low":34.73,"close":35.36,"volume":1838314,"rsi_14":54.56,"sma_20":34.73,"sma_60":32.72,"sma_120":31.69},{"date":"2025-07-11","open":35.87,"high":36.75,"low":35.81,"close":36.7,"volume":2293049,"rsi_14":70.7,"sma_20":34.83,"sma_60":32.82,"sma_120":31.75},{"date":"2025-07-14","open":36.95,"high":37.03,"low":36.32,"close":36.35,"volume":1262988,"rsi_14":65.29,"sma_20":34.92,"sma_60":32.91,"sma_120":31.81},{"date":"2025-07-15","open":36.4,"high":36.5,"low":35.82,"close":35.96,"volume":1455464,"rsi_14":64.96,"sma_20":34.99,"sma_60":32.99,"sma_120":31.87},{"date":"2025-07-16","open":36.11,"high":36.25,"low":35.74,"close":36.08,"volume":1575710,"rsi_14":63.06,"sma_20":35.05,"sma_60":33.08,"sma_120":31.92},{"date":"2025-07-17","open":35.99,"high":36.37,"low":35.86,"close":36.35,"volume":796163,"rsi_14":62.52,"sma_20":35.1,"sma_60":33.16,"sma_120":31.98},{"date":"2025-07-18","open":36.5,"high":36.57,"low":36.32,"close":36.33,"volume":1598320,"rsi_14":72.3,"sma_20":35.17,"sma_60":33.25,"sma_120":32.04},{"date":"2025-07-21","open":36.84,"high":37.22,"low":36.8,"close":37.07,"volume":859090,"rsi_14":75.19,"sma_20":35.31,"sma_60":33.33,"sma_120":32.11},{"date":"2025-07-22","open":37.31,"high":37.46,"low":36.91,"close":37.44,"volume":1083699,"rsi_14":77.78,"sma_20":35.45,"sma_60":33.42,"sma_120":32.18},{"date":"2025-07-23","open":37.52,"high":37.67,"low":37.22,"close":37.45,"volume":898504,"rsi_14":75.54,"sma_20":35.61,"sma_60":33.52,"sma_120":32.25},{"date":"2025-07-24","open":37.11,"high":37.3,"low":36.91,"close":37.24,"volume":727317,"rsi_14":71.12,"sma_20":35.75,"sma_60":33.62,"sma_120":32.31},{"date":"2025-07-25","open":37.03,"high":37.13,"low":36.18,"close":36.36,"volume":870340,"rsi_14":61.03,"sma_20":35.81,"sma_60":33.7,"sma_120":32.36},{"date":"2025-07-28","open":36.35,"high":36.39,"low":36.13,"close":36.34,"volume":1089022,"rsi_14":62.3,"sma_20":35.92,"sma_60":33.79,"sma_120":32.42},{"date":"2025-07-29","open":36.35,"high":36.48,"low":36.19,"close":36.35,"volume":626395,"rsi_14":65.69,"sma_20":36.02,"sma_60":33.88,"sma_120":32.46},{"date":"2025-07-30","open":35.83,"high":35.97,"low":35.05,"close":35.18,"volume":1545350,"rsi_14":48.47,"sma_20":36.06,"sma_60":33.96,"sma_120":32.5},{"date":"2025-07-31","open":34.94,"high":35.01,"low":34.74,"close":34.96,"volume":908924,"rsi_14":31.8,"sma_20":36.06,"sma_60":34.03,"sma_120":32.54},{"date":"2025-08-01","open":35.44,"high":35.44,"low":35.04,"close":35.23,"volume":980789,"rsi_14":38.09,"sma_20":36.07,"sma_60":34.09,"sma_120":32.58},{"date":"2025-08-04","open":35.59,"high":35.71,"low":35.52,"close":35.65,"volume":468880,"rsi_14":46.72,"sma_20":36.1,"sma_60":34.16,"sma_120":32.62},{"date":"2025-08-05","open":35.71,"high":36.1,"low":35.66,"close":36.01,"volume":813558,"rsi_14":49.3,"sma_20":36.15,"sma_60":34.25,"sma_120":32.66},{"date":"2025-08-06","open":36.07,"high":36.16,"low":35.98,"close":36.06,"volume":3104436,"rsi_14":46.95,"sma_20":36.22,"sma_60":34.33,"sma_120":32.71},{"date":"2025-08-07","open":36.58,"high":36.69,"low":36.21,"close":36.46,"volume":1171014,"rsi_14":51.27,"sma_20":36.28,"sma_60":34.42,"sma_120":32.75},{"date":"2025-08-08","open":36.49,"high":36.61,"low":36.22,"close":36.58,"volume":2205638,"rsi_14":44.57,"sma_20":36.27,"sma_60":34.51,"sma_120":32.8},{"date":"2025-08-11","open":36.05,"high":36.13,"low":35.87,"close":35.88,"volume":700174,"rsi_14":33.88,"sma_20":36.25,"sma_60":34.59,"sma_120":32.84},{"date":"2025-08-12","open":35.93,"high":36.22,"low":35.8,"close":36.11,"volume":521511,"rsi_14":36.76,"sma_20":36.26,"sma_60":34.68,"sma_120":32.88},{"date":"2025-08-13","open":36.62,"high":36.75,"low":36.55,"close":36.73,"volume":527776,"rsi_14":45.34,"sma_20":36.29,"sma_60":34.78,"sma_120":32.93},{"date":"2025-08-14","open":36.37,"high":36.59,"low":36.05,"close":36.2,"volume":567487,"rsi_14":48.44,"sma_20":36.28,"sma_60":34.87,"sma_120":32.97},{"date":"2025-08-15","open":36.04,"high":36.22,"low":35.91,"close":36.19,"volume":385057,"rsi_14":48.53,"sma_20":36.27,"sma_60":34.94,"sma_120":33.01},{"date":"2025-08-18","open":36.37,"high":36.38,"low":36.17,"close":36.26,"volume":322440,"rsi_14":49.13,"sma_20":36.23,"sma_60":35.02,"sma_120":33.06},{"date":"2025-08-19","open":36.19,"high":36.23,"low":35.51,"close":35.55,"volume":832898,"rsi_14":53.93,"sma_20":36.14,"sma_60":35.08,"sma_120":33.11},{"date":"2025-08-20","open":35.9,"high":36.15,"low":35.83,"close":36.13,"volume":592940,"rsi_14":61.54,"sma_20":36.07,"sma_60":35.15,"sma_120":33.16},{"date":"2025-08-21","open":36.18,"high":36.39,"low":36.15,"close":36.31,"volume":433973,"rsi_14":60.84,"sma_20":36.03,"sma_60":35.23,"sma_120":33.22},{"date":"2025-08-22","open":36.18,"high":37.22,"low":36.1,"close":37.07,"volume":2630048,"rsi_14":63.35,"sma_20":36.06,"sma_60":35.32,"sma_120":33.27},{"date":"2025-08-25","open":36.8,"high":37.09,"low":36.66,"close":36.75,"volume":2107587,"rsi_14":57.01,"sma_20":36.08,"sma_60":35.41,"sma_120":33.33},{"date":"2025-08-26","open":36.64,"high":36.83,"low":36.59,"close":36.75,"volume":1221150,"rsi_14":56.6,"sma_20":36.1,"sma_60":35.5,"sma_120":33.37},{"date":"2025-08-27","open":36.46,"high":36.8,"low":36.33,"close":36.7,"volume":500225,"rsi_14":52.46,"sma_20":36.18,"sma_60":35.55,"sma_120":33.42},{"date":"2025-08-28","open":37.17,"high":37.27,"low":36.97,"close":37.25,"volume":574962,"rsi_14":56.31,"sma_20":36.29,"sma_60":35.63,"sma_120":33.47},{"date":"2025-08-29","open":37.08,"high":38.09,"low":37.08,"close":37.95,"volume":1218073,"rsi_14":69.49,"sma_20":36.43,"sma_60":35.71,"sma_120":33.53},{"date":"2025-09-02","open":38.45,"high":39.0,"low":38.24,"close":38.99,"volume":1170261,"rsi_14":73.53,"sma_20":36.6,"sma_60":35.79,"sma_120":33.6},{"date":"2025-09-03","open":39.17,"high":39.49,"low":39.03,"close":39.19,"volume":1259393,"rsi_14":71.58,"sma_20":36.76,"sma_60":35.88,"sma_120":33.66},{"date":"2025-09-04","open":39.02,"high":39.19,"low":38.48,"close":38.76,"volume":947101,"rsi_14":72.86,"sma_20":36.89,"sma_60":35.94,"sma_120":33.71},{"date":"2025-09-05","open":39.28,"high":39.46,"low":38.81,"close":39.05,"volume":1191555,"rsi_14":74.32,"sma_20":37.02,"sma_60":36.01,"sma_120":33.77},{"date":"2025-09-08","open":39.43,"high":39.69,"low":39.21,"close":39.38,"volume":1126664,"rsi_14":75.41,"sma_20":37.16,"sma_60":36.09,"sma_120":33.83},{"date":"2025-09-09","open":39.26,"high":39.44,"low":38.85,"close":39.01,"volume":853188,"rsi_14":79.83,"sma_20":37.32,"sma_60":36.16,"sma_120":33.89},{"date":"2025-09-10","open":39.2,"high":39.34,"low":39.08,"close":39.24,"volume":727254,"rsi_14":78.53,"sma_20":37.47,"sma_60":36.24,"sma_120":33.94},{"date":"2025-09-11","open":39.23,"high":39.77,"low":39.1,"close":39.66,"volume":940797,"rsi_14":79.44,"sma_20":37.62,"sma_60":36.32,"sma_120":34.01},{"date":"2025-09-12","open":40.12,"high":40.34,"low":40.03,"close":40.22,"volume":923241,"rsi_14":78.69,"sma_20":37.82,"sma_60":36.4,"sma_120":34.08},{"date":"2025-09-15","open":40.21,"high":40.71,"low":40.15,"close":40.69,"volume":1198665,"rsi_14":84.93,"sma_20":38.05,"sma_60":36.5,"sma_120":34.16},{"date":"2025-09-16","open":40.94,"high":40.97,"low":40.26,"close":40.53,"volume":2320625,"rsi_14":82.59,"sma_20":38.26,"sma_60":36.6,"sma_120":34.23},{"date":"2025-09-17","open":39.93,"high":40.23,"low":39.21,"close":39.68,"volume":1432834,"rsi_14":72.58,"sma_20":38.47,"sma_60":36.69,"sma_120":34.29},{"date":"2025-09-18","open":39.74,"high":39.87,"low":39.48,"close":39.86,"volume":950930,"rsi_14":70.95,"sma_20":38.65,"sma_60":36.78,"sma_120":34.35},{"date":"2025-09-19","open":40.13,"high":41.05,"low":40.08,"close":40.97,"volume":1373925,"rsi_14":72.74,"sma_20":38.89,"sma_60":36.89,"sma_120":34.42},{"date":"2025-09-22","open":41.45,"high":42.03,"low":41.3,"close":42.03,"volume":1292240,"rsi_14":72.82,"sma_20":39.13,"sma_60":37.0,"sma_120":34.5},{"date":"2025-09-23","open":42.3,"high":42.35,"low":41.77,"close":41.93,"volume":1305673,"rsi_14":70.88,"sma_20":39.39,"sma_60":37.13,"sma_120":34.58},{"date":"2025-09-24","open":42.12,"high":42.15,"low":41.61,"close":41.8,"volume":802780,"rsi_14":74.28,"sma_20":39.64,"sma_60":37.25,"sma_120":34.66},{"date":"2025-09-25","open":42.45,"high":43.09,"low":42.11,"close":43.05,"volume":1281134,"rsi_14":77.7,"sma_20":39.96,"sma_60":37.4,"sma_120":34.77},{"date":"2025-09-26","open":43.27,"high":44.42,"low":43.14,"close":43.94,"volume":1711835,"rsi_14":79.31,"sma_20":40.3,"sma_60":37.55,"sma_120":34.9},{"date":"2025-09-29","open":44.56,"high":44.86,"low":44.27,"close":44.62,"volume":1466441,"rsi_14":84.67,"sma_20":40.63,"sma_60":37.71,"sma_120":35.03},{"date":"2025-09-30","open":43.86,"high":44.57,"low":43.58,"close":44.48,"volume":1631426,"rsi_14":82.75,"sma_20":40.9,"sma_60":37.87,"sma_120":35.17},{"date":"2025-10-01","open":45.18,"high":45.55,"low":45.0,"close":45.04,"volume":1671289,"rsi_14":83.05,"sma_20":41.2,"sma_60":38.03,"sma_120":35.3},{"date":"2025-10-02","open":45.7,"high":45.8,"low":43.72,"close":44.64,"volume":3662691,"rsi_14":77.69,"sma_20":41.49,"sma_60":38.2,"sma_120":35.42},{"date":"2025-10-03","open":45.48,"high":46.08,"low":45.18,"close":45.71,"volume":1907640,"rsi_14":79.25,"sma_20":41.82,"sma_60":38.37,"sma_120":35.55},{"date":"2025-10-06","open":46.18,"high":46.48,"low":46.09,"close":46.28,"volume":1796117,"rsi_14":81.98,"sma_20":42.17,"sma_60":38.53,"sma_120":35.68},{"date":"2025-10-07","open":46.13,"high":46.22,"low":45.08,"close":45.51,"volume":1956136,"rsi_14":82.72,"sma_20":42.49,"sma_60":38.69,"sma_120":35.8},{"date":"2025-10-08","open":46.62,"high":47.21,"low":46.46,"close":46.74,"volume":2382567,"rsi_14":84.54,"sma_20":42.87,"sma_60":38.87,"sma_120":35.93},{"date":"2025-10-09","open":48.26,"high":48.29,"low":45.43,"close":46.85,"volume":3927346,"rsi_14":82.81,"sma_20":43.23,"sma_60":39.05,"sma_120":36.06},{"date":"2025-10-10","open":47.66,"high":48.3,"low":47.26,"close":47.51,"volume":4998408,"rsi_14":82.01,"sma_20":43.59,"sma_60":39.23,"sma_120":36.2},{"date":"2025-10-13","open":49.5,"high":49.81,"low":49.09,"close":49.7,"volume":2790380,"rsi_14":86.48,"sma_20":44.04,"sma_60":39.45,"sma_120":36.35},{"date":"2025-10-14","open":48.66,"high":49.58,"low":48.13,"close":49.09,"volume":2389497,"rsi_14":82.75,"sma_20":44.47,"sma_60":39.65,"sma_120":36.49},{"date":"2025-10-15","open":50.16,"high":50.73,"low":49.8,"close":50.67,"volume":2428081,"rsi_14":83.25,"sma_20":45.02,"sma_60":39.88,"sma_120":36.65},{"date":"2025-10-16","open":50.52,"high":51.65,"low":50.36,"close":51.56,"volume":2294896,"rsi_14":83.25,"sma_20":45.61,"sma_60":40.11,"sma_120":36.82},{"date":"2025-10-17","open":50.96,"high":50.96,"low":48.14,"close":49.3,"volume":2915120,"rsi_14":67.94,"sma_20":46.02,"sma_60":40.31,"sma_120":36.96},{"date":"2025-10-20","open":50.07,"high":50.15,"low":49.39,"close":49.95,"volume":1844522,"rsi_14":70.18,"sma_20":46.42,"sma_60":40.54,"sma_120":37.12},{"date":"2025-10-21","open":47.38,"high":47.6,"low":45.5,"close":46.02,"volume":5619574,"rsi_14":52.9,"sma_20":46.62,"sma_60":40.7,"sma_120":37.24},{"date":"2025-10-22","open":45.96,"high":46.33,"low":45.54,"close":46.09,"volume":1661344,"rsi_14":54.37,"sma_20":46.84,"sma_60":40.86,"sma_120":37.37},{"date":"2025-10-23","open":47.0,"high":47.13,"low":46.42,"close":46.42,"volume":1318649,"rsi_14":52.24,"sma_20":47.01,"sma_60":41.05,"sma_120":37.5},{"date":"2025-10-24","open":46.27,"high":46.63,"low":46.11,"close":46.21,"volume":931096,"rsi_14":49.77,"sma_20":47.12,"sma_60":41.24,"sma_120":37.63},{"date":"2025-10-27","open":45.2,"high":45.27,"low":43.85,"close":44.53,"volume":2744271,"rsi_14":47.01,"sma_20":47.12,"sma_60":41.39,"sma_120":37.74},{"date":"2025-10-28","open":44.49,"high":45.05,"low":44.37,"close":44.86,"volume":1331850,"rsi_14":43.94,"sma_20":47.13,"sma_60":41.55,"sma_120":37.85},{"date":"2025-10-29","open":46.04,"high":46.11,"low":45.02,"close":45.41,"volume":2232316,"rsi_14":45.48,"sma_20":47.15,"sma_60":41.7,"sma_120":37.98},{"date":"2025-10-30","open":45.89,"high":46.65,"low":45.7,"close":46.56,"volume":1904319,"rsi_14":47.11,"sma_20":47.25,"sma_60":41.88,"sma_120":38.1},{"date":"2025-10-31","open":46.7,"high":46.73,"low":46.09,"close":46.2,"volume":968753,"rsi_14":38.01,"sma_20":47.27,"sma_60":42.04,"sma_120":38.23},{"date":"2025-11-03","open":46.47,"high":46.58,"low":45.74,"close":45.92,"volume":1830262,"rsi_14":38.89,"sma_20":47.26,"sma_60":42.19,"sma_120":38.35},{"date":"2025-11-04","open":45.21,"high":45.59,"low":44.64,"close":44.9,"volume":990141,"rsi_14":28.96,"sma_20":47.22,"sma_60":42.34,"sma_120":38.47},{"date":"2025-11-05","open":45.66,"high":45.97,"low":45.48,"close":45.82,"volume":818197,"rsi_14":29.11,"sma_20":47.18,"sma_60":42.51,"sma_120":38.59},{"date":"2025-11-06","open":45.87,"high":46.08,"low":45.38,"close":45.71,"volume":734222,"rsi_14":34.51,"sma_20":47.12,"sma_60":42.66,"sma_120":38.72},{"date":"2025-11-07","open":46.22,"high":46.43,"low":45.67,"close":46.09,"volume":869995,"rsi_14":32.95,"sma_20":47.05,"sma_60":42.82,"sma_120":38.84},{"date":"2025-11-10","open":47.42,"high":48.14,"low":47.26,"close":48.09,"volume":1239997,"rsi_14":61.02,"sma_20":46.97,"sma_60":43.02,"sma_120":38.98},{"date":"2025-11-11","open":48.6,"high":48.78,"low":47.88,"close":48.77,"volume":977728,"rsi_14":63.4,"sma_20":46.95,"sma_60":43.23,"sma_120":39.12},{"date":"2025-11-12","open":49.44,"high":51.1,"low":49.25,"close":50.72,"volume":2428848,"rsi_14":68.5,"sma_20":46.96,"sma_60":43.48,"sma_120":39.28},{"date":"2025-11-13","open":50.69,"high":50.82,"low":49.58,"close":49.83,"volume":2922722,"rsi_14":64.72,"sma_20":46.87,"sma_60":43.71,"sma_120":39.43},{"date":"2025-11-14","open":48.05,"high":49.01,"low":47.67,"close":48.22,"volume":2441153,"rsi_14":65.09,"sma_20":46.82,"sma_60":43.91,"sma_120":39.57},{"date":"2025-11-17","open":48.12,"high":48.56,"low":47.19,"close":47.74,"volume":1887137,"rsi_14":61.63,"sma_20":46.71,"sma_60":44.09,"sma_120":39.7},{"date":"2025-11-18","open":48.14,"high":48.72,"low":47.87,"close":48.39,"volume":1366439,"rsi_14":61.94,"sma_20":46.82,"sma_60":44.28,"sma_120":39.84},{"date":"2025-11-19","open":49.16,"high":49.85,"low":47.97,"close":48.75,"volume":2015187,"rsi_14":59.37,"sma_20":46.96,"sma_60":44.48,"sma_120":39.99},{"date":"2025-11-20","open":48.55,"high":48.93,"low":47.8,"close":48.09,"volume":2467683,"rsi_14":57.88,"sma_20":47.04,"sma_60":44.67,"sma_120":40.11},{"date":"2025-11-21","open":47.1,"high":48.22,"low":46.99,"close":47.54,"volume":2895666,"rsi_14":56.61,"sma_20":47.11,"sma_60":44.84,"sma_120":40.23},{"date":"2025-11-24","open":47.66,"high":48.95,"low":47.61,"close":48.94,"volume":1310023,"rsi_14":65.98,"sma_20":47.33,"sma_60":45.02,"sma_120":40.37},{"date":"2025-11-25","open":48.87,"high":49.09,"low":48.26,"close":48.96,"volume":1772938,"rsi_14":63.37,"sma_20":47.53,"sma_60":45.19,"sma_120":40.49},{"date":"2025-11-26","open":49.69,"high":50.84,"low":49.49,"close":50.79,"volume":1714019,"rsi_14":68.87,"sma_20":47.8,"sma_60":45.38,"sma_120":40.63},{"date":"2025-11-28","open":52.12,"high":53.8,"low":52.06,"close":53.71,"volume":2242307,"rsi_14":73.81,"sma_20":48.16,"sma_60":45.63,"sma_120":40.79},{"date":"2025-12-01","open":54.59,"high":56.02,"low":54.18,"close":55.14,"volume":4326988,"rsi_14":72.85,"sma_20":48.61,"sma_60":45.9,"sma_120":40.95},{"date":"2025-12-02","open":55.45,"high":55.84,"low":54.35,"close":55.78,"volume":2716693,"rsi_14":72.77,"sma_20":49.1,"sma_60":46.17,"sma_120":41.13},{"date":"2025-12-03","open":55.68,"high":56.02,"low":55.06,"close":55.7,"volume":2421312,"rsi_14":68.42,"sma_20":49.64,"sma_60":46.45,"sma_120":41.31},{"date":"2025-12-04","open":54.92,"high":54.97,"low":53.73,"close":54.37,"volume":3280817,"rsi_14":66.26,"sma_20":50.07,"sma_60":46.7,"sma_120":41.47},{"date":"2025-12-05","open":55.36,"high":56.48,"low":55.18,"close":55.57,"volume":2357072,"rsi_14":77.12,"sma_20":50.56,"sma_60":46.97,"sma_120":41.65},{"date":"2025-12-08","open":55.52,"high":55.6,"low":54.89,"close":55.33,"volume":1487796,"rsi_14":78.51,"sma_20":51.02,"sma_60":47.22,"sma_120":41.81},{"date":"2025-12-09","open":56.06,"high":57.89,"low":56.03,"close":57.88,"volume":2723424,"rsi_14":81.2,"sma_20":51.51,"sma_60":47.51,"sma_120":42.0},{"date":"2025-12-10","open":57.9,"high":58.98,"low":57.2,"close":58.82,"volume":2720627,"rsi_14":81.89,"sma_20":52.01,"sma_60":47.81,"sma_120":42.21},{"date":"2025-12-11","open":59.62,"high":61.2,"low":59.28,"close":60.47,"volume":4143784,"rsi_14":86.89,"sma_20":52.5,"sma_60":48.16,"sma_120":42.42},{"date":"2025-12-12","open":61.49,"high":61.49,"low":57.91,"close":58.86,"volume":3277774,"rsi_14":81.73,"sma_20":52.95,"sma_60":48.48,"sma_120":42.63},{"date":"2025-12-15","open":60.71,"high":61.07,"low":59.85,"close":60.99,"volume":2259985,"rsi_14":82.44,"sma_20":53.59,"sma_60":48.81,"sma_120":42.85},{"date":"2025-12-16","open":60.5,"high":60.86,"low":59.95,"close":60.61,"volume":1420784,"rsi_14":80.77,"sma_20":54.23,"sma_60":49.12,"sma_120":43.06},{"date":"2025-12-17","open":62.22,"high":63.68,"low":61.97,"close":63.28,"volume":2621634,"rsi_14":81.59,"sma_20":54.98,"sma_60":49.48,"sma_120":43.3},{"date":"2025-12-18","open":62.81,"high":63.03,"low":61.51,"close":62.25,"volume":2122665,"rsi_14":73.88,"sma_20":55.65,"sma_60":49.82,"sma_120":43.54},{"date":"2025-12-19","open":62.75,"high":64.2,"low":62.67,"close":63.98,"volume":2747019,"rsi_14":74.31,"sma_20":56.45,"sma_60":50.16,"sma_120":43.78},{"date":"2025-12-22","open":65.72,"high":65.95,"low":64.84,"close":65.59,"volume":3375402,"rsi_14":75.61,"sma_20":57.35,"sma_60":50.53,"sma_120":44.04},{"date":"2025-12-23","open":66.83,"high":68.12,"low":65.5,"close":68.08,"volume":3298545,"rsi_14":78.71,"sma_20":58.31,"sma_60":50.92,"sma_120":44.31},{"date":"2025-12-24","open":68.32,"high":68.79,"low":66.78,"close":68.49,"volume":2083529,"rsi_14":84.21,"sma_20":59.28,"sma_60":51.32,"sma_120":44.59},{"date":"2025-12-26","open":71.24,"high":74.75,"low":70.73,"close":74.66,"volume":7104899,"rsi_14":87.27,"sma_20":60.48,"sma_60":51.81,"sma_120":44.92},{"date":"2025-12-29","open":68.96,"high":69.8,"low":67.13,"close":69.33,"volume":9345876,"rsi_14":72.8,"sma_20":61.26,"sma_60":52.22,"sma_120":45.21},{"date":"2025-12-30","open":72.57,"high":74.3,"low":71.48,"close":72.4,"volume":6026848,"rsi_14":73.25,"sma_20":62.12,"sma_60":52.67,"sma_120":45.52},{"date":"2025-12-31","open":68.81,"high":70.21,"low":66.7,"close":67.64,"volume":4219338,"rsi_14":62.59,"sma_20":62.72,"sma_60":53.02,"sma_120":45.78},{"date":"2026-01-02","open":70.71,"high":70.73,"low":67.95,"close":69.03,"volume":3974533,"rsi_14":62.31,"sma_20":63.38,"sma_60":53.41,"sma_120":46.05},{"date":"2026-01-05","open":72.99,"high":74.1,"low":71.94,"close":72.51,"volume":8069005,"rsi_14":68.62,"sma_20":64.29,"sma_60":53.84,"sma_120":46.36},{"date":"2026-01-06","open":75.01,"high":77.5,"low":74.92,"close":77.39,"volume":4961441,"rsi_14":70.81,"sma_20":65.38,"sma_60":54.35,"sma_120":46.7},{"date":"2026-01-07","open":73.27,"high":75.13,"low":72.65,"close":74.52,"volume":6086513,"rsi_14":66.6,"sma_20":66.34,"sma_60":54.8,"sma_120":47.02},{"date":"2026-01-08","open":70.66,"high":73.25,"low":70.26,"close":73.2,"volume":3618445,"rsi_14":62.23,"sma_20":67.11,"sma_60":55.2,"sma_120":47.32},{"date":"2026-01-09","open":74.93,"high":76.63,"low":74.41,"close":75.99,"volume":4095914,"rsi_14":66.24,"sma_20":67.96,"sma_60":55.64,"sma_120":47.65},{"date":"2026-01-12","open":79.93,"high":82.07,"low":79.83,"close":81.08,"volume":5998077,"rsi_14":68.73,"sma_20":68.99,"sma_60":56.15,"sma_120":48.01},{"date":"2026-01-13","open":84.03,"high":84.83,"low":81.77,"close":82.55,"volume":6183770,"rsi_14":68.63,"sma_20":70.18,"sma_60":56.67,"sma_120":48.39},{"date":"2026-01-14","open":87.53,"high":88.99,"low":85.35,"close":88.78,"volume":8078258,"rsi_14":71.01,"sma_20":71.57,"sma_60":57.33,"sma_120":48.82},{"date":"2026-01-15","open":84.78,"high":88.55,"low":84.6,"close":87.48,"volume":6895012,"rsi_14":68.93,"sma_20":72.91,"sma_60":57.95,"sma_120":49.24},{"date":"2026-01-16","open":84.29,"high":85.56,"low":82.67,"close":85.05,"volume":4767997,"rsi_14":61.19,"sma_20":74.0,"sma_60":58.6,"sma_120":49.65},{"date":"2026-01-20","open":90.53,"high":90.64,"low":88.61,"close":89.65,"volume":5608467,"rsi_14":72.24,"sma_20":75.37,"sma_60":59.33,"sma_120":50.09},{"date":"2026-01-21","open":89.9,"high":90.17,"low":85.97,"close":88.11,"volume":6379645,"rsi_14":67.79,"sma_20":76.58,"sma_60":60.02,"sma_120":50.54},{"date":"2026-01-22","open":89.07,"high":91.9,"low":88.94,"close":91.47,"volume":3395079,"rsi_14":77.87,"sma_20":77.87,"sma_60":60.78,"sma_120":51.01},{"date":"2026-01-23","open":94.73,"high":97.62,"low":94.2,"close":97.54,"volume":5591400,"rsi_14":80.05,"sma_20":79.34,"sma_60":61.66,"sma_120":51.53},{"date":"2026-01-26","open":104.41,"high":112.02,"low":101.39,"close":103.3,"volume":17314900,"rsi_14":80.97,"sma_20":81.08,"sma_60":62.63,"sma_120":52.09},{"date":"2026-01-27","open":102.82,"high":106.83,"low":99.85,"close":106.7,"volume":9462300,"rsi_14":80.39,"sma_20":82.69,"sma_60":63.66,"sma_120":52.68},{"date":"2026-01-28","open":108.0,"high":111.76,"low":105.19,"close":110.87,"volume":9069300,"rsi_14":86.69,"sma_20":84.76,"sma_60":64.73,"sma_120":53.3},{"date":"2026-01-29","open":114.92,"high":115.26,"low":101.6,"close":110.85,"volume":10241700,"rsi_14":89.03,"sma_20":86.69,"sma_60":65.8,"sma_120":53.92},{"date":"2026-01-30","open":93.78,"high":96.68,"low":70.6,"close":79.2,"volume":26230700,"rsi_14":52.08,"sma_20":87.26,"sma_60":66.36,"sma_120":54.28},{"date":"2026-02-02","open":77.54,"high":78.66,"low":71.66,"close":76.1,"volume":8928200,"rsi_14":46.68,"sma_20":87.62,"sma_60":66.88,"sma_120":54.61},{"date":"2026-02-03","open":83.03,"high":84.79,"low":78.62,"close":80.84,"volume":8079400,"rsi_14":48.91,"sma_20":88.03,"sma_60":67.46,"sma_120":54.98},{"date":"2026-02-04","open":86.76,"high":86.9,"low":79.57,"close":83.14,"volume":8171400,"rsi_14":46.21,"sma_20":88.32,"sma_60":68.09,"sma_120":55.37},{"date":"2026-02-05","open":71.62,"high":74.11,"low":68.83,"close":70.0,"volume":8972600,"rsi_14":39.87,"sma_20":88.09,"sma_60":68.49,"sma_120":55.65},{"date":"2026-02-06","open":71.2,"high":74.36,"low":70.86,"close":73.67,"volume":4002500,"rsi_14":43.5,"sma_20":88.12,"sma_60":68.91,"sma_120":55.97},{"date":"2026-02-09","open":76.44,"high":79.93,"low":76.22,"close":79.81,"volume":2405464,"rsi_14":60.17,"sma_20":78.46,"sma_60":61.36,"sma_120":51.38},{"date":"2026-02-10","open":78.49,"high":79.02,"low":76.1,"close":77.07,"volume":2297623,"rsi_14":54.34,"sma_20":78.89,"sma_60":61.9,"sma_120":51.72},{"date":"2026-02-11","open":80.75,"high":80.79,"low":78.56,"close":80.41,"volume":3030523,"rsi_14":52.96,"sma_20":79.17,"sma_60":62.48,"sma_120":52.09},{"date":"2026-02-12","open":78.98,"high":79.44,"low":70.78,"close":71.07,"volume":6791944,"rsi_14":46.99,"sma_20":79.26,"sma_60":62.89,"sma_120":52.38},{"date":"2026-02-13","open":74.84,"high":74.88,"low":72.33,"close":73.22,"volume":4125875,"rsi_14":50.02,"sma_20":79.3,"sma_60":63.34,"sma_120":52.69},{"date":"2026-02-17","open":70.62,"high":71.04,"low":68.45,"close":69.7,"volume":5564223,"rsi_14":44.66,"sma_20":79.4,"sma_60":63.74,"sma_120":52.97},{"date":"2026-02-18","open":73.13,"high":74.51,"low":72.56,"close":73.61,"volume":2341400,"rsi_14":29.24,"sma_20":84.83,"sma_60":71.95,"sma_120":58.22},{"date":"2026-02-19","open":74.18,"high":75.24,"low":73.36,"close":74.59,"volume":1757500,"rsi_14":30.02,"sma_20":84.16,"sma_60":72.39,"sma_120":58.53},{"date":"2026-02-20","open":76.73,"high":80.52,"low":75.91,"close":80.43,"volume":3736506,"rsi_14":50.95,"sma_20":83.6,"sma_60":72.94,"sma_120":58.89},{"date":"2026-02-23","open":82.27,"high":84.73,"low":81.82,"close":84.6,"volume":3373300,"rsi_14":56.44,"sma_20":82.96,"sma_60":73.54,"sma_120":59.28},{"date":"2026-02-24","open":82.06,"high":83.94,"low":81.89,"close":83.07,"volume":2275226,"rsi_14":50.38,"sma_20":80.5,"sma_60":64.95,"sma_120":53.73},{"date":"2026-02-25","open":85.91,"high":86.81,"low":83.84,"close":84.03,"volume":4846852,"rsi_14":46.1,"sma_20":80.83,"sma_60":65.59,"sma_120":54.12},{"date":"2026-02-26","open":82.51,"high":84.59,"low":81.08,"close":84.49,"volume":3918932,"rsi_14":47.48,"sma_20":81.33,"sma_60":66.23,"sma_120":54.53},{"date":"2026-02-27","open":87.43,"high":89.58,"low":86.52,"close":89.26,"volume":3123532,"rsi_14":53.4,"sma_20":82.13,"sma_60":66.92,"sma_120":54.97},{"date":"2026-03-02","open":85.66,"high":86.53,"low":82.33,"close":85.68,"volume":6378754,"rsi_14":46.69,"sma_20":82.62,"sma_60":67.53,"sma_120":55.38},{"date":"2026-03-03","open":77.87,"high":79.96,"low":75.32,"close":78.44,"volume":6005779,"rsi_14":42.71,"sma_20":82.48,"sma_60":67.99,"sma_120":55.74},{"date":"2026-03-04","open":80.21,"high":80.92,"low":78.19,"close":79.07,"volume":2453156,"rsi_14":40.29,"sma_20":82.31,"sma_60":68.48,"sma_120":56.09},{"date":"2026-03-05","open":78.65,"high":79.26,"low":76.65,"close":78.0,"volume":2149356,"rsi_14":48.31,"sma_20":81.77,"sma_60":68.98,"sma_120":56.44},{"date":"2026-03-06","open":78.89,"high":80.87,"low":78.33,"close":79.8,"volume":2187090,"rsi_14":52.61,"sma_20":81.39,"sma_60":69.51,"sma_120":56.8},{"date":"2026-03-09","open":80.28,"high":82.57,"low":79.11,"close":82.2,"volume":2355238,"rsi_14":51.74,"sma_20":81.24,"sma_60":70.07,"sma_120":57.18},{"date":"2026-03-10","open":84.97,"high":85.34,"low":82.67,"close":84.11,"volume":2895927,"rsi_14":64.87,"sma_20":80.97,"sma_60":70.66,"sma_120":57.57},{"date":"2026-03-11","open":81.85,"high":81.93,"low":80.27,"close":81.81,"volume":2313364,"rsi_14":59.78,"sma_20":80.65,"sma_60":71.23,"sma_120":57.95},{"date":"2026-03-12","open":82.34,"high":82.5,"low":80.2,"close":80.32,"volume":2653888,"rsi_14":62.64,"sma_20":80.1,"sma_60":71.77,"sma_120":58.31},{"date":"2026-03-13","open":79.89,"high":80.12,"low":75.57,"close":76.31,"volume":4009814,"rsi_14":44.17,"sma_20":79.92,"sma_60":72.23,"sma_120":58.63},{"date":"2026-03-16","open":76.92,"high":77.64,"low":75.64,"close":76.91,"volume":2488928,"rsi_14":40.78,"sma_20":79.91,"sma_60":72.69,"sma_120":58.94},{"date":"2026-03-17","open":76.81,"high":77.41,"low":74.44,"close":75.26,"volume":1956983,"rsi_14":37.01,"sma_20":79.66,"sma_60":73.1,"sma_120":59.24},{"date":"2026-03-18","open":73.0,"high":74.11,"low":72.09,"close":72.17,"volume":2933619,"rsi_14":33.21,"sma_20":79.71,"sma_60":73.41,"sma_120":59.52},{"date":"2026-03-19","open":64.96,"high":69.05,"low":63.95,"close":68.98,"volume":4983801,"rsi_14":21.03,"sma_20":79.5,"sma_60":73.64,"sma_120":59.77},{"date":"2026-03-20","open":67.85,"high":68.21,"low":64.35,"close":64.64,"volume":2877142,"rsi_14":20.63,"sma_20":79.25,"sma_60":73.79,"sma_120":59.98},{"date":"2026-03-23","open":64.33,"high":67.32,"low":64.09,"close":65.61,"volume":4025367,"rsi_14":28.31,"sma_20":78.51,"sma_60":73.95,"sma_120":60.2},{"date":"2026-03-24","open":64.71,"high":66.87,"low":64.38,"close":66.11,"volume":1918749,"rsi_14":28.05,"sma_20":77.66,"sma_60":74.15,"sma_120":60.43},{"date":"2026-03-25","open":69.37,"high":69.75,"low":67.75,"close":68.49,"volume":1724473,"rsi_14":34.46,"sma_20":76.88,"sma_60":74.36,"sma_120":60.67},{"date":"2026-03-26","open":65.25,"high":66.29,"low":63.42,"close":63.84,"volume":3098094,"rsi_14":26.18,"sma_20":75.85,"sma_60":74.51,"sma_120":60.86},{"date":"2026-03-27","open":64.53,"high":68.16,"low":64.3,"close":66.66,"volume":2464777,"rsi_14":27.14,"sma_20":74.72,"sma_60":74.65,"sma_120":61.08},{"date":"2026-03-30","open":67.75,"high":67.87,"low":66.21,"close":66.7,"volume":1647109,"rsi_14":22.94,"sma_20":73.77,"sma_60":74.78,"sma_120":61.3},{"date":"2026-03-31","open":69.15,"high":71.63,"low":69.04,"close":71.61,"volume":2420775,"rsi_14":35.24,"sma_20":73.43,"sma_60":74.97,"sma_120":61.56},{"date":"2026-04-01","open":71.34,"high":72.37,"low":70.8,"close":71.57,"volume":2151013,"rsi_14":36.75,"sma_20":73.05,"sma_60":75.18,"sma_120":61.83},{"date":"2026-04-02","open":66.72,"high":69.55,"low":66.71,"close":69.11,"volume":2482737,"rsi_14":38.63,"sma_20":72.61,"sma_60":75.32,"sma_120":62.06},{"date":"2026-04-06","open":69.17,"high":69.62,"low":68.53,"close":69.42,"volume":2101665,"rsi_14":38.09,"sma_20":72.09,"sma_60":75.46,"sma_120":62.29},{"date":"2026-04-07","open":68.61,"high":69.52,"low":66.38,"close":69.25,"volume":3518943,"rsi_14":39.99,"sma_20":71.45,"sma_60":75.56,"sma_120":62.52},{"date":"2026-04-08","open":73.25,"high":73.41,"low":69.9,"close":70.92,"volume":2971923,"rsi_14":47.75,"sma_20":70.78,"sma_60":75.71,"sma_120":62.76},{"date":"2026-04-09","open":71.0,"high":72.85,"low":70.56,"close":71.84,"volume":3147588,"rsi_14":55.5,"sma_20":70.29,"sma_60":75.84,"sma_120":63.0},{"date":"2026-04-10","open":72.56,"high":73.05,"low":72.01,"close":72.61,"volume":1682164,"rsi_14":67.6,"sma_20":69.9,"sma_60":75.96,"sma_120":63.24},{"date":"2026-04-13","open":70.57,"high":72.13,"low":69.96,"close":71.78,"volume":1803219,"rsi_14":63.62,"sma_20":69.67,"sma_60":76.02,"sma_120":63.47},{"date":"2026-04-14","open":73.86,"high":75.67,"low":73.86,"close":75.65,"volume":2784164,"rsi_14":68.47,"sma_20":69.61,"sma_60":76.14,"sma_120":63.73},{"date":"2026-04-15","open":75.53,"high":76.55,"low":74.94,"close":75.5,"volume":2160378,"rsi_14":64.79,"sma_20":69.62,"sma_60":76.15,"sma_120":63.98},{"date":"2026-04-16","open":75.53,"high":75.86,"low":74.22,"close":74.87,"volume":1924890,"rsi_14":77.97,"sma_20":69.76,"sma_60":76.24,"sma_120":64.23},{"date":"2026-04-17","open":77.58,"high":78.96,"low":77.11,"close":77.32,"volume":2691736,"rsi_14":77.75,"sma_20":70.18,"sma_60":76.33,"sma_120":64.5},{"date":"2026-04-20","open":76.36,"high":76.49,"low":75.42,"close":75.79,"volume":1598804,"rsi_14":71.95,"sma_20":70.73,"sma_60":76.46,"sma_120":64.74},{"date":"2026-04-21","open":74.61,"high":75.15,"low":71.8,"close":71.96,"volume":2345956,"rsi_14":50.94,"sma_20":71.05,"sma_60":76.51,"sma_120":64.96},{"date":"2026-04-22","open":74.11,"high":74.53,"low":73.76,"close":73.95,"volume":1617238,"rsi_14":55.47,"sma_20":71.44,"sma_60":76.53,"sma_120":65.19},{"date":"2026-04-23","open":72.26,"high":72.74,"low":70.94,"close":71.83,"volume":1579149,"rsi_14":56.38,"sma_20":71.61,"sma_60":76.44,"sma_120":65.4},{"date":"2026-04-24","open":71.74,"high":72.92,"low":71.52,"close":72.28,"volume":2008150,"rsi_14":56.65,"sma_20":72.03,"sma_60":76.4,"sma_120":65.6},{"date":"2026-04-27","open":71.79,"high":72.0,"low":70.98,"close":71.82,"volume":993973,"rsi_14":55.9,"sma_20":72.29,"sma_60":76.38,"sma_120":65.79},{"date":"2026-04-28","open":69.13,"high":69.9,"low":68.68,"close":69.54,"volume":1559090,"rsi_14":46.96,"sma_20":72.43,"sma_60":76.27,"sma_120":65.96},{"date":"2026-04-29","open":68.22,"high":68.56,"low":67.4,"close":68.14,"volume":1212408,"rsi_14":41.87,"sma_20":72.26,"sma_60":76.06,"sma_120":66.1},{"date":"2026-04-30","open":70.03,"high":70.17,"low":69.22,"close":70.03,"volume":1003124,"rsi_14":44.57,"sma_20":72.18,"sma_60":75.85,"sma_120":66.26},{"date":"2026-05-01","open":71.0,"high":73.17,"low":70.95,"close":71.72,"volume":1376864,"rsi_14":49.88,"sma_20":72.31,"sma_60":75.56,"sma_120":66.44},{"date":"2026-05-04","open":69.76,"high":70.99,"low":68.95,"close":69.28,"volume":2208647,"rsi_14":36.34,"sma_20":72.3,"sma_60":75.26,"sma_120":66.61},{"date":"2026-05-05","open":70.14,"high":70.31,"low":69.2,"close":69.27,"volume":680026,"rsi_14":36.56,"sma_20":72.31,"sma_60":75.0,"sma_120":66.8},{"date":"2026-05-06","open":73.1,"high":73.97,"low":72.98,"close":73.69,"volume":2946696,"rsi_14":47.81,"sma_20":72.44,"sma_60":74.73,"sma_120":67.03},{"date":"2026-05-07","open":77.0,"high":78.09,"low":74.82,"close":75.25,"volume":1972320,"rsi_14":45.97,"sma_20":72.61,"sma_60":74.52,"sma_120":67.27},{"date":"2026-05-08","open":77.01,"high":77.56,"low":75.96,"close":76.74,"volume":1736881,"rsi_14":51.77,"sma_20":72.82,"sma_60":74.27,"sma_120":67.52},{"date":"2026-05-11","open":80.96,"high":81.93,"low":80.05,"close":81.91,"volume":3138114,"rsi_14":68.17,"sma_20":73.33,"sma_60":74.31,"sma_120":67.84},{"date":"2026-05-12","open":80.31,"high":82.58,"low":78.95,"close":82.54,"volume":2093261,"rsi_14":66.49,"sma_20":73.67,"sma_60":74.4,"sma_120":68.15},{"date":"2026-05-13","open":82.64,"high":84.98,"low":82.25,"close":83.39,"volume":2314368,"rsi_14":73.36,"sma_20":74.07,"sma_60":74.45,"sma_120":68.47},{"date":"2026-05-14","open":81.22,"high":81.22,"low":79.21,"close":79.36,"volume":1934250,"rsi_14":62.52,"sma_20":74.29,"sma_60":74.59,"sma_120":68.74},{"date":"2026-05-15","open":73.25,"high":73.58,"low":72.05,"close":72.54,"volume":4056248,"rsi_14":51.04,"sma_20":74.05,"sma_60":74.58,"sma_120":68.96},{"date":"2026-05-18","open":73.75,"high":74.33,"low":72.4,"close":73.51,"volume":1306208,"rsi_14":55.94,"sma_20":73.94,"sma_60":74.64,"sma_120":69.19},{"date":"2026-05-19","open":70.01,"high":71.22,"low":69.46,"close":70.28,"volume":1342015,"rsi_14":53.07,"sma_20":73.85,"sma_60":74.47,"sma_120":69.4},{"date":"2026-05-20","open":71.22,"high":72.83,"low":70.74,"close":72.24,"volume":1063816,"rsi_14":53.13,"sma_20":73.77,"sma_60":74.29,"sma_120":74.2},{"date":"2026-05-21","open":71.03,"high":73.27,"low":70.73,"close":72.96,"volume":1063338,"rsi_14":51.74,"sma_20":73.82,"sma_60":74.1,"sma_120":69.85},{"date":"2026-05-22","open":72.36,"high":72.55,"low":71.23,"close":71.82,"volume":1032475,"rsi_14":53.85,"sma_20":73.8,"sma_60":73.89,"sma_120":70.06},{"date":"2026-05-26","open":72.53,"high":73.25,"low":72.09,"close":73.22,"volume":810592,"rsi_14":55.78,"sma_20":73.87,"sma_60":73.63,"sma_120":70.27},{"date":"2026-05-27","open":70.3,"high":71.33,"low":70.28,"close":70.93,"volume":1124605,"rsi_14":45.75,"sma_20":73.94,"sma_60":73.38,"sma_120":70.46},{"date":"2026-05-28","open":69.97,"high":72.26,"low":69.53,"close":71.83,"volume":905260,"rsi_14":44.59,"sma_20":74.13,"sma_60":73.27,"sma_120":70.63},{"date":"2026-05-29","open":72.1,"high":72.87,"low":70.98,"close":71.79,"volume":848394,"rsi_14":41.79,"sma_20":74.21,"sma_60":73.15,"sma_120":70.82},{"date":"2026-06-01","open":70.94,"high":71.67,"low":70.2,"close":71.1,"volume":1050497,"rsi_14":28.94,"sma_20":74.18,"sma_60":73.04,"sma_120":71.01},{"date":"2026-06-02","open":72.19,"high":72.51,"low":71.05,"close":71.44,"volume":792349,"rsi_14":28.15,"sma_20":74.29,"sma_60":72.9,"sma_120":71.2},{"date":"2026-06-03","open":70.41,"high":70.53,"low":69.45,"close":69.57,"volume":981800,"rsi_14":23.83,"sma_20":74.31,"sma_60":72.69,"sma_120":75.45},{"date":"2026-06-04","open":70.93,"high":71.1,"low":69.56,"close":70.38,"volume":635692,"rsi_14":30.63,"sma_20":74.14,"sma_60":72.46,"sma_120":71.56},{"date":"2026-06-05","open":67.34,"high":67.49,"low":64.47,"close":64.68,"volume":2415201,"rsi_14":32.18,"sma_20":73.61,"sma_60":72.17,"sma_120":71.7},{"date":"2026-06-08","open":65.17,"high":65.44,"low":64.36,"close":64.69,"volume":1379256,"rsi_14":29.1,"sma_20":73.01,"sma_60":71.91,"sma_120":71.84},{"date":"2026-06-09","open":64.96,"high":65.59,"low":61.19,"close":61.98,"volume":3549192,"rsi_14":29.86,"sma_20":72.01,"sma_60":71.67,"sma_120":71.95},{"date":"2026-06-10","open":61.18,"high":62.48,"low":60.57,"close":60.61,"volume":1790691,"rsi_14":20.9,"sma_20":70.92,"sma_60":71.4,"sma_120":72.05},{"date":"2026-06-11","open":60.39,"high":64.2,"low":60.22,"close":63.93,"volume":2026567,"rsi_14":29.98,"sma_20":69.94,"sma_60":71.21,"sma_120":72.16},{"date":"2026-06-12","open":63.63,"high":64.97,"low":62.89,"close":64.43,"volume":1253512,"rsi_14":33.17,"sma_20":69.2,"sma_60":71.08,"sma_120":72.25},{"date":"2026-06-15","open":67.59,"high":67.79,"low":66.46,"close":66.69,"volume":949767,"rsi_14":35.71,"sma_20":68.9,"sma_60":71.04,"sma_120":72.34},{"date":"2026-06-16","open":66.91,"high":67.07,"low":65.98,"close":66.6,"volume":519368,"rsi_14":39.53,"sma_20":68.56,"sma_60":71.08,"sma_120":72.43},{"date":"2026-06-17","open":66.79,"high":67.98,"low":63.5,"close":63.69,"volume":1818166,"rsi_14":32.01,"sma_20":68.23,"sma_60":71.04,"sma_120":75.66},{"date":"2026-06-18","open":63.84,"high":64.23,"low":61.86,"close":62.55,"volume":881840,"rsi_14":30.52,"sma_20":67.74,"sma_60":70.98,"sma_120":72.57},{"date":"2026-06-22","open":63.12,"high":63.39,"low":61.76,"close":61.93,"volume":997143,"rsi_14":30.63,"sma_20":67.19,"sma_60":70.88,"sma_120":72.62},{"date":"2026-06-23","open":59.0,"high":59.39,"low":58.28,"close":58.58,"volume":1329151,"rsi_14":25.87,"sma_20":66.53,"sma_60":70.79,"sma_120":72.65},{"date":"2026-06-24","open":55.66,"high":56.66,"low":52.9,"close":54.42,"volume":3103732,"rsi_14":23.81,"sma_20":65.59,"sma_60":70.58,"sma_120":72.62},{"date":"2026-06-25","open":55.4,"high":55.89,"low":54.13,"close":55.01,"volume":1442237,"rsi_14":23.28,"sma_20":64.8,"sma_60":70.39,"sma_120":72.59},{"date":"2026-06-26","open":55.59,"high":56.62,"low":55.14,"close":56.01,"volume":1007623,"rsi_14":31.9,"sma_20":64.0,"sma_60":70.13,"sma_120":72.55},{"date":"2026-06-29","open":55.49,"high":55.64,"low":54.59,"close":55.34,"volume":977267,"rsi_14":31.07,"sma_20":63.18,"sma_60":69.86,"sma_120":72.52},{"date":"2026-06-30","open":56.03,"high":57.42,"low":55.89,"close":56.22,"volume":794548,"rsi_14":37.35,"sma_20":62.44,"sma_60":69.64,"sma_120":72.48},{"date":"2026-07-01","open":56.04,"high":57.97,"low":55.91,"close":56.32,"volume":869630,"rsi_14":40.06,"sma_20":61.68,"sma_60":69.43,"sma_120":72.44},{"date":"2026-07-02","open":57.93,"high":59.0,"low":57.39,"close":57.82,"volume":866214,"rsi_14":34.58,"sma_20":61.09,"sma_60":69.23,"sma_120":72.4},{"date":"2026-07-06","open":58.57,"high":59.22,"low":58.46,"close":58.99,"volume":1047673,"rsi_14":36.66,"sma_20":60.52,"sma_60":69.04,"sma_120":72.37},{"date":"2026-07-07","open":58.2,"high":58.78,"low":56.49,"close":57.27,"volume":865134,"rsi_14":26.32,"sma_20":60.15,"sma_60":68.79,"sma_120":72.32},{"date":"2026-07-08","open":55.46,"high":55.79,"low":54.39,"close":55.52,"volume":954269,"rsi_14":24.34,"sma_20":59.7,"sma_60":68.51,"sma_120":72.23},{"date":"2026-07-09","open":56.89,"high":57.58,"low":56.77,"close":56.9,"volume":684353,"rsi_14":33.05,"sma_20":59.44,"sma_60":68.26,"sma_120":73.62},{"date":"2026-07-10","open":56.41,"high":57.01,"low":55.96,"close":56.71,"volume":723151,"rsi_14":34.7,"sma_20":59.25,"sma_60":67.94,"sma_120":72.04},{"date":"2026-07-13","open":55.68,"high":55.7,"low":54.42,"close":54.83,"volume":915274,"rsi_14":32.55,"sma_20":58.79,"sma_60":67.6,"sma_120":71.88},{"date":"2026-07-14","open":56.26,"high":56.69,"low":55.57,"close":55.89,"volume":669496,"rsi_14":42.55,"sma_20":58.36,"sma_60":67.28,"sma_120":71.76},{"date":"2026-07-15","open":55.4,"high":55.6,"low":53.83,"close":54.88,"volume":863795,"rsi_14":51.58,"sma_20":57.77,"sma_60":66.91,"sma_120":71.62},{"date":"2026-07-16","open":53.52,"high":53.68,"low":52.57,"close":52.92,"volume":1015782,"rsi_14":43.58,"sma_20":57.09,"sma_60":66.53,"sma_120":71.49},{"date":"2026-07-17","open":52.25,"high":53.41,"low":52.14,"close":53.37,"volume":884397,"rsi_14":41.6,"sma_20":56.57,"sma_60":66.22,"sma_120":71.36},{"date":"2026-07-20","open":53.86,"high":54.33,"low":53.57,"close":53.59,"volume":770444,"rsi_14":44.27,"sma_20":56.13,"sma_60":65.88,"sma_120":71.21},{"date":"2026-07-21","open":55.57,"high":56.23,"low":55.35,"close":55.8,"volume":808536,"rsi_14":48.77,"sma_20":55.82,"sma_60":65.61,"sma_120":71.03},{"date":"2026-07-22","open":56.53,"high":57.88,"low":56.53,"close":56.7,"volume":744519,"rsi_14":51.06,"sma_20":55.73,"sma_60":65.35,"sma_120":70.88},{"date":"2026-07-23","open":54.74,"high":55.14,"low":54.45,"close":54.72,"volume":767325,"rsi_14":41.33,"sma_20":55.74,"sma_60":65.07,"sma_120":70.72},{"date":"2026-07-24","open":55.03,"high":56.05,"low":54.98,"close":55.28,"volume":552630,"rsi_14":39.36,"sma_20":55.76,"sma_60":64.83,"sma_120":70.55},{"date":"2026-07-27","open":55.76,"high":56.04,"low":55.25,"close":55.64,"volume":889548,"rsi_14":44.88,"sma_20":55.74,"sma_60":64.62,"sma_120":70.34},{"date":"2026-07-28","open":54.22,"high":54.65,"low":53.82,"close":54.33,"volume":884328,"rsi_14":46.18,"sma_20":55.69,"sma_60":64.36,"sma_120":70.1},{"date":"2026-07-29","open":54.35,"high":56.3,"low":53.91,"close":54.43,"volume":1498570,"rsi_14":41.3,"sma_20":55.6,"sma_60":64.07,"sma_120":69.82},{"date":"2026-07-30","open":55.02,"high":56.3,"low":54.9,"close":56.22,"volume":913013,"rsi_14":48.48,"sma_20":55.59,"sma_60":63.85,"sma_120":69.56},{"date":"2026-07-31","open":54.62,"high":55.1,"low":54.18,"close":55.05,"volume":1159759,"rsi_14":50.7,"sma_20":55.45,"sma_60":63.62,"sma_120":69.31},{"date":"2026-08-03","open":53.86,"high":55.3,"low":53.73,"close":55.13,"volume":1520162,"rsi_14":47.34,"sma_20":55.26,"sma_60":63.31,"sma_120":68.8},{"date":"2026-08-04","open":56.75,"high":57.05,"low":56.33,"close":56.6,"volume":945809,"rsi_14":55.91,"sma_20":55.23,"sma_60":63.0,"sma_120":68.63},{"date":"2026-08-05","open":58.98,"high":59.62,"low":58.67,"close":58.94,"volume":1110699,"rsi_14":70.15,"sma_20":55.4,"sma_60":62.7,"sma_120":68.45},{"date":"2026-08-06","open":58.33,"high":58.73,"low":57.82,"close":58.69,"volume":1026581,"rsi_14":68.05,"sma_20":55.49,"sma_60":62.31,"sma_120":68.35},{"date":"2026-08-07","open":60.97,"high":61.14,"low":59.91,"close":60.46,"volume":1150158,"rsi_14":71.09,"sma_20":55.67,"sma_60":61.95,"sma_120":68.24},{"date":"2026-08-10","open":60.77,"high":62.77,"low":60.46,"close":62.44,"volume":3216231,"rsi_14":70.71,"sma_20":56.06,"sma_60":61.6,"sma_120":68.18},{"date":"2026-08-11","open":61.71,"high":62.0,"low":61.17,"close":61.56,"volume":839555},{"date":"2026-08-12","open":62.59,"high":63.02,"low":61.83,"close":62.07,"volume":1296485,"rsi_14":75.22,"sma_20":56.7,"sma_60":61.12,"sma_120":67.97},{"date":"2026-08-13","open":61.82,"high":61.91,"low":60.99,"close":61.17,"volume":1009473,"rsi_14":69.57,"sma_20":57.11,"sma_60":60.92,"sma_120":67.81},{"date":"2026-08-14","open":61.83,"high":62.37,"low":61.45,"close":61.47,"volume":745052,"rsi_14":69.63,"sma_20":57.51,"sma_60":60.77,"sma_120":67.62},{"date":"2026-08-17","open":62.02,"high":63.22,"low":61.98,"close":62.61,"volume":1455731,"rsi_14":78.23,"sma_20":57.97,"sma_60":60.61,"sma_120":67.45},{"date":"2026-08-18","open":61.62,"high":62.01,"low":60.18,"close":60.37,"volume":1013033,"rsi_14":67.7,"sma_20":58.19,"sma_60":60.4,"sma_120":67.25},{"date":"2026-08-19","open":61.94,"high":63.13,"low":61.58,"close":63.09,"volume":2368211,"rsi_14":69.35,"sma_20":58.51,"sma_60":60.26,"sma_120":67.08},{"date":"2026-08-20","open":63.4,"high":65.5,"low":63.4,"close":64.83,"volume":1568106,"rsi_14":76.72,"sma_20":59.02,"sma_60":60.12,"sma_120":66.87},{"date":"2026-08-21","open":66.09,"high":66.45,"low":65.48,"close":65.9,"volume":1294856,"rsi_14":77.91,"sma_20":59.55,"sma_60":60.03,"sma_120":66.71},{"date":"2026-08-24","open":66.03,"high":66.27,"low":64.9,"close":65.37,"volume":1329288,"rsi_14":73.91,"sma_20":60.04,"sma_60":59.93,"sma_120":66.6},{"date":"2026-08-25","open":64.14,"high":65.83,"low":64.06,"close":65.47,"volume":873079},{"date":"2026-08-26","open":64.8,"high":65.13,"low":64.16,"close":64.77,"volume":766819,"rsi_14":68.34,"sma_20":61.11,"sma_60":59.71,"sma_120":66.37},{"date":"2026-08-27","open":64.83,"high":66.2,"low":64.21,"close":65.95,"volume":1047545,"rsi_14":67.17,"sma_20":61.6,"sma_60":59.62,"sma_120":66.26},{"date":"2026-08-28","open":67.2,"high":67.6,"low":62.78,"close":63.13,"volume":2647147,"rsi_14":52.05,"sma_20":62.0,"sma_60":59.52,"sma_120":66.1},{"date":"2026-08-31","open":63.48,"high":63.5,"low":62.74,"close":63.25,"volume":1145549,"rsi_14":55.26,"sma_20":62.41,"sma_60":59.4,"sma_120":65.93},{"date":"2026-09-01","open":61.42,"high":62.09,"low":60.81,"close":60.89,"volume":1439367,"rsi_14":46.71,"sma_20":62.62,"sma_60":59.33,"sma_120":65.75},{"date":"2026-09-02","open":61.76,"high":62.28,"low":61.55,"close":62.1,"volume":794894},{"date":"2026-09-03","open":63.11,"high":64.06,"low":62.67,"close":63.66,"volume":828913,"rsi_14":55.64,"sma_20":63.03,"sma_60":59.32,"sma_120":65.49},{"date":"2026-09-04","open":62.23,"high":63.03,"low":62.19,"close":62.91,"volume":999489,"rsi_14":50.79,"sma_20":63.15,"sma_60":59.36,"sma_120":65.38},{"date":"2026-09-08","open":62.95,"high":63.24,"low":62.26,"close":62.44,"volume":803128},{"date":"2026-09-09","open":64.32,"high":64.86,"low":63.25,"close":63.87,"volume":1199952,"rsi_14":52.43,"sma_20":63.27,"sma_60":59.32,"sma_120":65.2},{"date":"2026-09-10","open":61.39,"high":61.73,"low":60.34,"close":60.48,"volume":1895201,"rsi_14":37.7,"sma_20":63.19,"sma_60":59.22,"sma_120":65.13},{"date":"2026-09-11","open":61.76,"high":61.98,"low":60.86,"close":61.15,"volume":1211721,"rsi_14":36.26,"sma_20":63.19,"sma_60":59.13,"sma_120":65.1},{"date":"2026-09-14","open":59.81,"high":60.66,"low":59.58,"close":59.77,"volume":806520},{"date":"2026-09-15","open":60.43,"high":60.72,"low":59.89,"close":60.46,"volume":694208,"rsi_14":36.69,"sma_20":62.99,"sma_60":59.03,"sma_120":65.01},{"date":"2026-09-16","open":61.36,"high":61.62,"low":59.17,"close":60.01,"volume":2052047,"rsi_14":37.09,"sma_20":62.97,"sma_60":59.0,"sma_120":64.94},{"date":"2026-09-17","open":62.05,"high":62.8,"low":61.93,"close":62.02,"volume":868532,"rsi_14":39.79,"sma_20":62.92,"sma_60":59.05,"sma_120":64.92},{"date":"2026-09-18","open":63.18,"high":63.47,"low":62.67,"close":63.01,"volume":829019,"rsi_14":49.66,"sma_20":62.83,"sma_60":59.2,"sma_120":64.89},{"date":"2026-09-21","open":63.23,"high":63.24,"low":62.42,"close":62.74,"volume":1065423},{"date":"2026-09-22","open":62.36,"high":64.15,"low":62.12,"close":63.88,"volume":1093279,"rsi_14":59.06,"sma_20":62.6,"sma_60":59.46,"sma_120":64.79},{"date":"2026-09-23","open":62.01,"high":62.02,"low":61.01,"close":61.15,"volume":881222,"rsi_14":47.35,"sma_20":62.38,"sma_60":59.55,"sma_120":64.71},{"date":"2026-09-24","open":60.24,"high":60.8,"low":59.89,"close":60.56,"volume":1612896,"rsi_14":40.87,"sma_20":62.17,"sma_60":59.63,"sma_120":64.63},{"date":"2026-09-25","open":60.75,"high":61.51,"low":60.22,"close":61.14,"volume":1225303,"rsi_14":44.73,"sma_20":61.93,"sma_60":59.71,"sma_120":64.57},{"date":"2026-09-28","open":58.18,"high":58.7,"low":57.7,"close":57.77,"volume":3573791},{"date":"2026-09-29","open":57.86,"high":58.36,"low":57.63,"close":58.35,"volume":1356862,"rsi_14":35.35,"sma_20":61.42,"sma_60":59.69,"sma_120":64.37},{"date":"2026-09-30","open":57.93,"high":58.08,"low":57.01,"close":57.31,"volume":1953859,"rsi_14":40.39,"sma_20":61.24,"sma_60":59.7,"sma_120":64.24},{"date":"2026-10-01","open":57.94,"high":58.2,"low":57.3,"close":57.86,"volume":2572445},{"date":"2026-10-02","open":58.31,"high":58.55,"low":56.69,"close":57.57,"volume":3888379,"rsi_14":42.8,"sma_20":60.72,"sma_60":59.75,"sma_120":64.0},{"date":"2026-10-05","open":58.45,"high":58.48,"low":57.76,"close":57.97,"volume":1511446},{"date":"2026-10-06","open":58.15,"high":58.76,"low":57.71,"close":58.33,"volume":1728155,"rsi_14":44.36,"sma_20":60.27,"sma_60":59.82,"sma_120":63.71},{"date":"2026-10-07","open":56.67,"high":57.2,"low":56.37,"close":56.6,"volume":4734830},{"date":"2026-10-08","open":56.08,"high":56.38,"low":55.56,"close":56.18,"volume":3173661,"rsi_14":25.73,"sma_20":59.69,"sma_60":59.86,"sma_120":63.38},{"date":"2026-10-09","open":57.74,"high":58.08,"low":57.59,"close":57.6,"volume":2679810,"rsi_14":33.09,"sma_20":59.51,"sma_60":59.94,"sma_120":63.23},{"date":"2026-10-12","open":57.56,"high":57.56,"low":57.09,"close":57.14,"volume":2649361,"rsi_14":26.81,"sma_20":59.38,"sma_60":60.0,"sma_120":63.11},{"date":"2026-10-13","open":57.12,"high":57.13,"low":55.92,"close":56.23,"volume":1195551,"rsi_14":30.65,"sma_20":59.17,"sma_60":60.04,"sma_120":62.96},{"date":"2026-10-14","open":53.98,"high":54.33,"low":52.59,"close":52.81,"volume":3207954,"rsi_14":25.03,"sma_20":58.81,"sma_60":59.99,"sma_120":62.8},{"date":"2026-10-15","open":53.89,"high":54.6,"low":53.62,"close":54.57,"volume":3096497,"rsi_14":30.45,"sma_20":58.44,"sma_60":59.96,"sma_120":62.66},{"date":"2026-10-16","open":54.55,"high":55.03,"low":54.01,"close":54.17,"volume":1790485,"rsi_14":36.9,"sma_20":58.0,"sma_60":59.95,"sma_120":62.51},{"date":"2026-10-19","open":54.6,"high":54.64,"low":54.19,"close":54.21,"volume":1281778,"rsi_14":34.27,"sma_20":57.57,"sma_60":59.93,"sma_120":62.38},{"date":"2026-10-20","open":54.38,"high":55.63,"low":54.24,"close":54.83,"volume":1936032,"rsi_14":40.25,"sma_20":57.12,"sma_60":59.92,"sma_120":62.27},{"date":"2026-10-21","open":54.72,"high":55.0,"low":54.06,"close":54.96,"volume":1875068,"rsi_14":38.32,"sma_20":56.81,"sma_60":59.93,"sma_120":62.14},{"date":"2026-10-22","open":52.86,"high":52.92,"low":51.76,"close":51.89,"volume":2239679,"rsi_14":31.22,"sma_20":56.37,"sma_60":59.89,"sma_120":61.98},{"date":"2026-10-23","open":51.17,"high":51.51,"low":50.36,"close":51.22,"volume":1999481,"rsi_14":28.1,"sma_20":55.88,"sma_60":59.8,"sma_120":61.83}],"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 Silver Shares ETF","phase":"above-fold","symbol_resolved":true}