{"status":"ok","report":{"price_analysis":{"current":24.4352,"change_1d":-0.2,"change_7d":-0.9,"change_30d":-4.0,"high_30d":25.54,"low_30d":24.24,"position_in_range":15.0,"support":24.37,"resistance":25.41},"summary":"AGNC Investment Corp(AGNCM)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 116.59억. 현재가 $24.40, 전일 대비 -0.3%, 30일 -4.0%. PER 9.1배 / ROE 4.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.1배입니다. ROE 4.9%입니다. 시가총액 116.59억.","grade":"C","comment":"PER 9.14배, ROE 4.86%","per":9.15,"pbr":0.95,"roe":4.86,"eps":2.670394615680825,"revenue":null,"operating_income":null,"net_income":null,"market_cap":11675920486,"profit_margin":null,"roa":0.5,"operating_margin":null,"gross_margin":-2.78,"debt_ratio":7.160009567089213,"total_assets":121760000000.0,"total_equity":12543000000.0,"total_debt":89808000000.0,"dividend_yield":5.76,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 30.5로 약세 구간입니다. MACD(-0.17)가 시그널선(-0.16)을 하회합니다(데드크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.45112781954883,"macd":-0.1679228759548117,"macd_signal":-0.1559181174761228,"sma_20":24.700474999999997,"sma_60":25.064739999999997,"bb_upper":25.169902212142627,"bb_lower":24.231047787857367,"atr_14":0.29084285714285685},"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":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.14x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":12,"summary":"매출 -34.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.9,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-117.2,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.9%","metrics":[{"name":"ROE","value":4.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.5,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":39,"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"},"financial_health":{"grade":"F","percentile":19,"summary":"유동비율 0.0x, 순차입금비율 7.1x","metrics":[{"name":"유동비율","value":0.02,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":7.12,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.14x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -34.9%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.16,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-2.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.15,"current_pbr":0.95,"per_5y_high":54.7,"per_5y_low":9.17,"per_5y_avg":21.63,"per_percentile":0.0,"pbr_5y_high":0.87,"pbr_5y_low":0.69,"pbr_5y_avg":0.77,"pbr_percentile":100.0,"per_5y_median":16.23,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":54.7,"pbr":0.87},{"quarter":"2024-Q3","per":13.78,"pbr":0.79},{"quarter":"2024-Q4","per":16.72,"pbr":0.83},{"quarter":"2025-Q1","per":23.41,"pbr":0.8},{"quarter":"2025-Q2","per":28.14,"pbr":0.78},{"quarter":"2025-Q4","per":11.39,"pbr":0.69},{"quarter":"2026-Q1","per":15.73,"pbr":0.7},{"quarter":"2026-Q2","per":9.17,"pbr":0.71},{"quarter":"현재","per":9.15,"pbr":0.95}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.7114,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.2097,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22.1665,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.2615,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23.4993,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.5664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24.4832,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - MORTGAGE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":54.7,"eps":0.3786,"close":20.71,"source":"reported"},{"date":"2024-07","per":55.42,"eps":0.3786,"close":20.98,"source":"reported"},{"date":"2024-08","per":55.44,"eps":0.3786,"close":20.99,"source":"reported"},{"date":"2024-09","per":13.78,"eps":1.5395,"close":21.21,"source":"reported"},{"date":"2024-10","per":13.95,"eps":1.5395,"close":21.48,"source":"reported"},{"date":"2024-11","per":14.16,"eps":1.5395,"close":21.79,"source":"reported"},{"date":"2024-12","per":16.72,"eps":1.3358,"close":22.33,"source":"reported"},{"date":"2025-01","per":16.43,"eps":1.3358,"close":21.95,"source":"reported"},{"date":"2025-02","per":16.66,"eps":1.3358,"close":22.25,"source":"reported"},{"date":"2025-03","per":23.41,"eps":0.9468,"close":22.17,"source":"reported"},{"date":"2025-04","per":23.12,"eps":0.9468,"close":21.89,"source":"reported"},{"date":"2025-05","per":23.16,"eps":0.9468,"close":21.93,"source":"reported"},{"date":"2025-06","per":28.14,"eps":0.7911,"close":22.26,"source":"reported"},{"date":"2025-07","per":29.06,"eps":0.7911,"close":22.99,"source":"reported"},{"date":"2025-08","per":29.08,"eps":0.7911,"close":23.01,"source":"reported"},{"date":"2025-09","per":29.01,"eps":0.7911,"close":22.95,"source":"reported"},{"date":"2025-10","per":29.11,"eps":0.7911,"close":23.03,"source":"reported"},{"date":"2025-11","per":28.98,"eps":0.7911,"close":22.93,"source":"reported"},{"date":"2025-12","per":11.39,"eps":2.0635,"close":23.5,"source":"reported"},{"date":"2026-01","per":11.6,"eps":2.0635,"close":23.93,"source":"reported"},{"date":"2026-02","per":11.59,"eps":2.0635,"close":23.91,"source":"reported"},{"date":"2026-03","per":15.73,"eps":1.4984,"close":23.57,"source":"reported"},{"date":"2026-04","per":16.33,"eps":1.4984,"close":24.46,"source":"reported"},{"date":"2026-05","per":16.31,"eps":1.4984,"close":24.43,"source":"reported"},{"date":"2026-06","per":9.17,"eps":2.6704,"close":24.48,"source":"reported"},{"date":"2026-07","per":9.38,"eps":2.6704,"close":25.04,"source":"reported"},{"date":"2026-08","per":9.44,"eps":2.6704,"close":25.2,"source":"reported"},{"date":"2026-09","per":9.24,"eps":2.6704,"close":24.68,"source":"reported"},{"date":"2026-10","per":9.14,"eps":2.6704,"close":24.4,"source":"reported"}],"trailing_per_history_meta":{"avg":21.71,"std":13.28,"upper_1sd":35.0,"lower_1sd":8.43,"current":9.14,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":54,"summary":"배당성향 53%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":52.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":7.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.76,"summary":"배당수익률 5.76%","metrics":[{"name":"배당수익률","value":5.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.1배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:01:14.922019+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.048632703499960135,"dividend_yield":null,"eps":1.27659930686936,"revenue":684000000.0,"operating_income":-49000000.0,"net_income":610000000.0,"market_cap":null,"profit_margin":0.8918128654970761,"operating_margin":-0.07163742690058479,"roa":0.005009855453350854,"gross_margin":-0.027777777777777776,"total_equity":12543000000.0,"total_assets":121760000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.012150069780806174,"dividend_yield":5.76,"eps":-0.3097322908469923,"revenue":1050000000.0,"operating_income":285000000.0,"net_income":-148000000.0,"market_cap":8826941000.0,"profit_margin":-0.14095238095238094,"operating_margin":0.2714285714285714,"roa":-0.0012447748891898029,"gross_margin":0.3038095238095238,"total_equity":12181000000.0,"total_assets":118897000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07697893972403776,"dividend_yield":null,"eps":1.9965176045137203,"revenue":1258000000.0,"operating_income":1692000000.0,"net_income":954000000.0,"market_cap":null,"profit_margin":0.7583465818759937,"operating_margin":1.3449920508744038,"roa":0.00829010141036002,"gross_margin":1.0,"total_equity":12393000000.0,"total_assets":115077000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013530491930028027,"dividend_yield":null,"eps":-0.29299000485526294,"revenue":289000000.0,"operating_income":531000000.0,"net_income":-140000000.0,"market_cap":null,"profit_margin":-0.4844290657439446,"operating_margin":1.8373702422145328,"roa":-0.0013722664941531646,"gross_margin":1.0,"total_equity":10347000000.0,"total_assets":102021000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004979087831109341,"dividend_yield":null,"eps":0.1046392874483082,"revenue":-407000000.0,"operating_income":748000000.0,"net_income":50000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0005214362439904473,"gross_margin":null,"total_equity":10042000000.0,"total_assets":95889000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012497439049375128,"dividend_yield":null,"eps":0.25531986137387197,"revenue":895000000.0,"operating_income":122000000.0,"net_income":122000000.0,"market_cap":null,"profit_margin":0.13631284916201117,"operating_margin":0.13631284916201117,"roa":0.0013861273646537523,"gross_margin":0.17206703910614526,"total_equity":9762000000.0,"total_assets":88015000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03583264291632146,"dividend_yield":null,"eps":0.7241038691422926,"revenue":-534000000.0,"operating_income":1178000000.0,"net_income":346000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0038620381739033374,"gross_margin":null,"total_equity":9656000000.0,"total_assets":89590000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.005547850208044383,"dividend_yield":null,"eps":-0.1372184919756341,"revenue":967000000.0,"operating_income":682000000.0,"net_income":-48000000.0,"market_cap":null,"profit_margin":-0.04963805584281282,"operating_margin":0.7052740434332989,"roa":-0.0006023718391165213,"gross_margin":1.0,"total_equity":8652000000.0,"total_assets":79685000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4935746876297238,"revenue":1645000000.0,"operating_income":1150000000.0,"net_income":443000000.0,"market_cap":null,"profit_margin":0.2693009118541033,"operating_margin":0.6990881458966566,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.049897057042509387,"dividend_yield":null,"eps":0.4590356011364474,"revenue":-1661000000.0,"operating_income":1114000000.0,"net_income":412000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005754511425219286,"gross_margin":null,"total_equity":8257000000.0,"total_assets":71596000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05261744966442953,"dividend_yield":null,"eps":-0.436752319527882,"revenue":1675000000.0,"operating_income":296000000.0,"net_income":-392000000.0,"market_cap":null,"profit_margin":-0.23402985074626867,"operating_margin":0.17671641791044776,"roa":-0.0056007200925833325,"gross_margin":1.0,"total_equity":7450000000.0,"total_assets":69991000000.0}],"current_price":24.4352,"change_pct":-0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-02-28","close":24.84},{"date":"2019-03-01","close":24.9},{"date":"2019-03-04","close":24.87},{"date":"2019-03-05","close":24.8},{"date":"2019-03-06","close":13.8458},{"date":"2019-03-07","close":13.8631},{"date":"2019-03-08","close":13.8732},{"date":"2019-03-11","close":13.8793},{"date":"2019-03-12","close":13.8793},{"date":"2019-03-13","close":13.9128},{"date":"2019-03-14","close":13.9017},{"date":"2019-03-15","close":13.9184},{"date":"2019-03-18","close":13.9854},{"date":"2019-03-19","close":13.9296},{"date":"2019-03-20","close":13.9687},{"date":"2019-03-21","close":13.9798},{"date":"2019-03-22","close":13.9463},{"date":"2019-03-25","close":13.9687},{"date":"2019-03-26","close":13.9742},{"date":"2019-03-27","close":13.9798},{"date":"2019-03-28","close":14.0301},{"date":"2019-03-29","close":13.9716},{"date":"2019-04-01","close":14.0278},{"date":"2019-04-02","close":14.0559},{"date":"2019-04-03","close":14.0616},{"date":"2019-04-04","close":14.1009},{"date":"2019-04-05","close":14.1516},{"date":"2019-04-08","close":14.1459},{"date":"2019-04-09","close":14.1403},{"date":"2019-04-10","close":14.1403},{"date":"2019-04-11","close":14.1291},{"date":"2019-04-12","close":14.1291},{"date":"2019-04-15","close":14.1572},{"date":"2019-04-16","close":14.1572},{"date":"2019-04-17","close":14.1122},{"date":"2019-04-18","close":14.0728},{"date":"2019-04-22","close":14.0897},{"date":"2019-04-23","close":14.1178},{"date":"2019-04-24","close":14.1403},{"date":"2019-04-25","close":14.1459},{"date":"2019-04-26","close":14.1178},{"date":"2019-04-29","close":14.1797},{"date":"2019-04-30","close":14.1572},{"date":"2019-05-01","close":14.1459},{"date":"2019-05-02","close":14.1122},{"date":"2019-05-03","close":14.1403},{"date":"2019-05-06","close":14.1291},{"date":"2019-05-07","close":14.0953},{"date":"2019-05-08","close":14.1009},{"date":"2019-05-09","close":14.0897},{"date":"2019-05-10","close":14.0953},{"date":"2019-05-13","close":14.1628},{"date":"2019-05-14","close":14.1516},{"date":"2019-05-15","close":14.1555},{"date":"2019-05-16","close":14.1459},{"date":"2019-05-17","close":14.0784},{"date":"2019-05-20","close":14.0784},{"date":"2019-05-21","close":14.0897},{"date":"2019-05-22","close":14.1066},{"date":"2019-05-23","close":14.1291},{"date":"2019-05-24","close":14.1572},{"date":"2019-05-28","close":14.1403},{"date":"2019-05-29","close":14.1386},{"date":"2019-05-30","close":14.1516},{"date":"2019-05-31","close":14.2247},{"date":"2019-06-03","close":14.1909},{"date":"2019-06-04","close":14.2078},{"date":"2019-06-05","close":14.1516},{"date":"2019-06-06","close":14.1628},{"date":"2019-06-07","close":14.2359},{"date":"2019-06-10","close":14.2922},{"date":"2019-06-11","close":14.2866},{"date":"2019-06-12","close":14.3034},{"date":"2019-06-13","close":14.3091},{"date":"2019-06-14","close":14.2641},{"date":"2019-06-17","close":14.2641},{"date":"2019-06-18","close":14.3372},{"date":"2019-06-19","close":14.3597},{"date":"2019-06-20","close":14.3259},{"date":"2019-06-21","close":14.2753},{"date":"2019-06-24","close":14.2809},{"date":"2019-06-25","close":14.2641},{"date":"2019-06-26","close":14.2416},{"date":"2019-06-27","close":14.3147},{"date":"2019-06-28","close":14.3891},{"date":"2019-07-01","close":14.4062},{"date":"2019-07-02","close":14.4234},{"date":"2019-07-03","close":14.5035},{"date":"2019-07-05","close":14.5149},{"date":"2019-07-08","close":14.5321},{"date":"2019-07-09","close":14.4978},{"date":"2019-07-10","close":14.5235},{"date":"2019-07-11","close":14.5149},{"date":"2019-07-12","close":14.5435},{"date":"2019-07-15","close":14.5635},{"date":"2019-07-16","close":14.5607},{"date":"2019-07-17","close":14.5893},{"date":"2019-07-18","close":14.6408},{"date":"2019-07-19","close":14.6351},{"date":"2019-07-22","close":14.6408},{"date":"2019-07-23","close":14.6408},{"date":"2019-07-24","close":14.6408},{"date":"2019-07-25","close":14.5836},{"date":"2019-07-26","close":14.6179},{"date":"2019-07-29","close":14.6122},{"date":"2019-07-30","close":14.6408},{"date":"2019-07-31","close":14.6408},{"date":"2019-08-01","close":14.6351},{"date":"2019-08-02","close":14.6408},{"date":"2019-08-05","close":14.5664},{"date":"2019-08-06","close":14.6179},{"date":"2019-08-07","close":14.5836},{"date":"2019-08-08","close":14.6236},{"date":"2019-08-09","close":14.6808},{"date":"2019-08-12","close":14.7323},{"date":"2019-08-13","close":14.7323},{"date":"2019-08-14","close":14.6465},{"date":"2019-08-15","close":14.658},{"date":"2019-08-16","close":14.6751},{"date":"2019-08-19","close":14.6751},{"date":"2019-08-20","close":14.7037},{"date":"2019-08-21","close":14.698},{"date":"2019-08-22","close":14.7266},{"date":"2019-08-23","close":14.8982},{"date":"2019-08-26","close":14.8982},{"date":"2019-08-27","close":14.9326},{"date":"2019-08-28","close":14.9497},{"date":"2019-08-29","close":15.007},{"date":"2019-08-30","close":14.9841},{"date":"2019-09-03","close":14.9154},{"date":"2019-09-04","close":14.9269},{"date":"2019-09-05","close":14.9383},{"date":"2019-09-06","close":14.8925},{"date":"2019-09-09","close":14.9154},{"date":"2019-09-10","close":14.8868},{"date":"2019-09-11","close":14.7895},{"date":"2019-09-12","close":14.7953},{"date":"2019-09-13","close":14.6751},{"date":"2019-09-16","close":14.7495},{"date":"2019-09-17","close":14.7953},{"date":"2019-09-18","close":14.8525},{"date":"2019-09-19","close":14.9555},{"date":"2019-09-20","close":14.8982},{"date":"2019-09-23","close":14.9154},{"date":"2019-09-24","close":14.8982},{"date":"2019-09-25","close":14.8925},{"date":"2019-09-26","close":14.7953},{"date":"2019-09-27","close":14.7838},{"date":"2019-09-30","close":14.7606},{"date":"2019-10-01","close":14.7256},{"date":"2019-10-02","close":14.6733},{"date":"2019-10-03","close":14.6791},{"date":"2019-10-04","close":14.7024},{"date":"2019-10-07","close":14.6849},{"date":"2019-10-08","close":14.6733},{"date":"2019-10-09","close":14.6966},{"date":"2019-10-10","close":14.6558},{"date":"2019-10-11","close":14.65},{"date":"2019-10-14","close":14.65},{"date":"2019-10-15","close":14.6384},{"date":"2019-10-16","close":14.65},{"date":"2019-10-17","close":14.7024},{"date":"2019-10-18","close":14.7024},{"date":"2019-10-21","close":14.6907},{"date":"2019-10-22","close":14.714},{"date":"2019-10-23","close":14.7198},{"date":"2019-10-24","close":14.7606},{"date":"2019-10-25","close":14.7315},{"date":"2019-10-28","close":14.6966},{"date":"2019-10-29","close":14.714},{"date":"2019-10-30","close":14.7664},{"date":"2019-10-31","close":14.7664},{"date":"2019-11-01","close":14.7606},{"date":"2019-11-04","close":14.8071},{"date":"2019-11-05","close":14.7256},{"date":"2019-11-06","close":14.7373},{"date":"2019-11-07","close":14.7431},{"date":"2019-11-08","close":14.7955},{"date":"2019-11-11","close":14.8181},{"date":"2019-11-12","close":14.8245},{"date":"2019-11-13","close":14.8245},{"date":"2019-11-14","close":14.8013},{"date":"2019-11-15","close":14.8129},{"date":"2019-11-18","close":14.8187},{"date":"2019-11-19","close":14.8362},{"date":"2019-11-20","close":14.842},{"date":"2019-11-21","close":14.906},{"date":"2019-11-22","close":14.8362},{"date":"2019-11-25","close":14.8711},{"date":"2019-11-26","close":14.8769},{"date":"2019-11-27","close":14.8769},{"date":"2019-11-29","close":14.8013},{"date":"2019-12-02","close":14.8001},{"date":"2019-12-03","close":14.8071},{"date":"2019-12-04","close":14.8187},{"date":"2019-12-05","close":14.8071},{"date":"2019-12-06","close":14.8013},{"date":"2019-12-09","close":14.8129},{"date":"2019-12-10","close":14.8536},{"date":"2019-12-11","close":14.8944},{"date":"2019-12-12","close":14.906},{"date":"2019-12-13","close":14.9525},{"date":"2019-12-16","close":14.9444},{"date":"2019-12-17","close":14.9758},{"date":"2019-12-18","close":15.0165},{"date":"2019-12-19","close":15.0398},{"date":"2019-12-20","close":15.0806},{"date":"2019-12-23","close":15.0806},{"date":"2019-12-24","close":15.0922},{"date":"2019-12-26","close":15.1155},{"date":"2019-12-27","close":15.1504},{"date":"2019-12-30","close":15.2154},{"date":"2019-12-31","close":15.2509},{"date":"2020-01-02","close":15.316},{"date":"2020-01-03","close":15.316},{"date":"2020-01-06","close":15.3219},{"date":"2020-01-07","close":15.2983},{"date":"2020-01-08","close":15.3515},{"date":"2020-01-09","close":15.3752},{"date":"2020-01-10","close":15.3988},{"date":"2020-01-13","close":15.3876},{"date":"2020-01-14","close":15.4107},{"date":"2020-01-15","close":15.4047},{"date":"2020-01-16","close":15.3929},{"date":"2020-01-17","close":15.4047},{"date":"2020-01-21","close":15.3687},{"date":"2020-01-22","close":15.3752},{"date":"2020-01-23","close":15.3456},{"date":"2020-01-24","close":15.3752},{"date":"2020-01-27","close":15.374},{"date":"2020-01-28","close":15.2805},{"date":"2020-01-29","close":15.3456},{"date":"2020-01-30","close":15.3811},{"date":"2020-01-31","close":15.4521},{"date":"2020-02-03","close":15.458},{"date":"2020-02-04","close":15.4225},{"date":"2020-02-05","close":15.4402},{"date":"2020-02-06","close":15.4284},{"date":"2020-02-07","close":15.4402},{"date":"2020-02-10","close":15.4166},{"date":"2020-02-11","close":15.3515},{"date":"2020-02-12","close":15.4284},{"date":"2020-02-13","close":15.4343},{"date":"2020-02-14","close":15.4402},{"date":"2020-02-18","close":15.4402},{"date":"2020-02-19","close":15.4225},{"date":"2020-02-20","close":15.458},{"date":"2020-02-21","close":15.3929},{"date":"2020-02-24","close":15.2805},{"date":"2020-02-25","close":15.2746},{"date":"2020-02-26","close":15.3574},{"date":"2020-02-27","close":15.2036},{"date":"2020-02-28","close":14.8487},{"date":"2020-03-02","close":14.967},{"date":"2020-03-03","close":14.967},{"date":"2020-03-04","close":15.2332},{"date":"2020-03-05","close":15.0261},{"date":"2020-03-06","close":14.8013},{"date":"2020-03-09","close":14.405},{"date":"2020-03-10","close":13.9495},{"date":"2020-03-11","close":13.2455},{"date":"2020-03-12","close":11.4471},{"date":"2020-03-13","close":12.2457},{"date":"2020-03-16","close":11.1217},{"date":"2020-03-17","close":10.2107},{"date":"2020-03-18","close":6.8032},{"date":"2020-03-19","close":9.6428},{"date":"2020-03-20","close":9.3706},{"date":"2020-03-23","close":8.8678},{"date":"2020-03-24","close":9.4653},{"date":"2020-03-25","close":10.5065},{"date":"2020-03-26","close":11.9795},{"date":"2020-03-27","close":12.2617},{"date":"2020-03-30","close":11.6009},{"date":"2020-03-31","close":11.365},{"date":"2020-04-01","close":10.5787},{"date":"2020-04-02","close":11.0928},{"date":"2020-04-03","close":11.3892},{"date":"2020-04-06","close":12.744},{"date":"2020-04-07","close":12.7017},{"date":"2020-04-08","close":13.4578},{"date":"2020-04-09","close":13.5243},{"date":"2020-04-13","close":12.9134},{"date":"2020-04-14","close":12.9013},{"date":"2020-04-15","close":12.4779},{"date":"2020-04-16","close":12.7622},{"date":"2020-04-17","close":13.2521},{"date":"2020-04-20","close":13.2279},{"date":"2020-04-21","close":13.4215},{"date":"2020-04-22","close":13.0102},{"date":"2020-04-23","close":12.9436},{"date":"2020-04-24","close":12.8045},{"date":"2020-04-27","close":12.9557},{"date":"2020-04-28","close":13.1311},{"date":"2020-04-29","close":13.488},{"date":"2020-04-30","close":13.4336},{"date":"2020-05-01","close":13.5001},{"date":"2020-05-04","close":13.4154},{"date":"2020-05-05","close":13.3852},{"date":"2020-05-06","close":13.4638},{"date":"2020-05-07","close":13.6453},{"date":"2020-05-08","close":13.7723},{"date":"2020-05-11","close":13.6513},{"date":"2020-05-12","close":13.4094},{"date":"2020-05-13","close":13.1372},{"date":"2020-05-14","close":13.1372},{"date":"2020-05-15","close":13.24},{"date":"2020-05-18","close":13.4275},{"date":"2020-05-19","close":13.4396},{"date":"2020-05-20","close":13.5001},{"date":"2020-05-21","close":13.5424},{"date":"2020-05-22","close":13.7299},{"date":"2020-05-26","close":13.6453},{"date":"2020-05-27","close":13.7662},{"date":"2020-05-28","close":13.7904},{"date":"2020-05-29","close":13.7541},{"date":"2020-06-01","close":13.7965},{"date":"2020-06-02","close":13.7904},{"date":"2020-06-03","close":13.7904},{"date":"2020-06-04","close":13.7753},{"date":"2020-06-05","close":13.7904},{"date":"2020-06-08","close":13.9295},{"date":"2020-06-09","close":13.9598},{"date":"2020-06-10","close":13.9598},{"date":"2020-06-11","close":13.6332},{"date":"2020-06-12","close":13.488},{"date":"2020-06-15","close":13.4698},{"date":"2020-06-16","close":13.742},{"date":"2020-06-17","close":13.6392},{"date":"2020-06-18","close":13.5182},{"date":"2020-06-19","close":13.6513},{"date":"2020-06-22","close":13.7239},{"date":"2020-06-23","close":13.8448},{"date":"2020-06-24","close":13.7904},{"date":"2020-06-25","close":13.615},{"date":"2020-06-26","close":13.6211},{"date":"2020-06-29","close":13.609},{"date":"2020-06-30","close":13.498},{"date":"2020-07-01","close":13.5701},{"date":"2020-07-02","close":13.3623},{"date":"2020-07-06","close":13.5103},{"date":"2020-07-07","close":13.5103},{"date":"2020-07-08","close":13.6706},{"date":"2020-07-09","close":13.5041},{"date":"2020-07-10","close":13.5473},{"date":"2020-07-13","close":13.3746},{"date":"2020-07-14","close":13.4425},{"date":"2020-07-15","close":13.5226},{"date":"2020-07-16","close":13.7138},{"date":"2020-07-17","close":13.8001},{"date":"2020-07-20","close":13.8679},{"date":"2020-07-21","close":13.9049},{"date":"2020-07-22","close":13.7631},{"date":"2020-07-23","close":13.7878},{"date":"2020-07-24","close":13.7631},{"date":"2020-07-27","close":13.8001},{"date":"2020-07-28","close":13.8988},{"date":"2020-07-29","close":13.9666},{"date":"2020-07-30","close":13.9419},{"date":"2020-07-31","close":13.9913},{"date":"2020-08-03","close":13.9789},{"date":"2020-08-04","close":13.9789},{"date":"2020-08-05","close":13.9913},{"date":"2020-08-06","close":14.0344},{"date":"2020-08-07","close":14.0529},{"date":"2020-08-10","close":14.2194},{"date":"2020-08-11","close":14.2133},{"date":"2020-08-12","close":14.1948},{"date":"2020-08-13","close":14.2996},{"date":"2020-08-14","close":14.3366},{"date":"2020-08-17","close":14.2872},{"date":"2020-08-18","close":14.3304},{"date":"2020-08-19","close":14.5339},{"date":"2020-08-20","close":14.6264},{"date":"2020-08-21","close":14.6264},{"date":"2020-08-24","close":14.5801},{"date":"2020-08-25","close":14.5431},{"date":"2020-08-26","close":14.6634},{"date":"2020-08-27","close":14.6572},{"date":"2020-08-28","close":14.6511},{"date":"2020-08-31","close":14.6326},{"date":"2020-09-01","close":14.6634},{"date":"2020-09-02","close":14.6264},{"date":"2020-09-03","close":14.4044},{"date":"2020-09-04","close":14.4722},{"date":"2020-09-08","close":14.5462},{"date":"2020-09-09","close":14.6326},{"date":"2020-09-10","close":14.5524},{"date":"2020-09-11","close":14.4537},{"date":"2020-09-14","close":14.5216},{"date":"2020-09-15","close":14.5092},{"date":"2020-09-16","close":14.5401},{"date":"2020-09-17","close":14.4476},{"date":"2020-09-18","close":14.4599},{"date":"2020-09-21","close":14.4291},{"date":"2020-09-22","close":14.3982},{"date":"2020-09-23","close":14.1393},{"date":"2020-09-24","close":14.1269},{"date":"2020-09-25","close":14.3489},{"date":"2020-09-28","close":14.4291},{"date":"2020-09-29","close":14.4106},{"date":"2020-09-30","close":14.2912},{"date":"2020-10-01","close":14.398},{"date":"2020-10-02","close":14.3352},{"date":"2020-10-05","close":14.3478},{"date":"2020-10-06","close":14.3226},{"date":"2020-10-07","close":14.3415},{"date":"2020-10-08","close":14.5739},{"date":"2020-10-09","close":14.4545},{"date":"2020-10-12","close":14.486},{"date":"2020-10-13","close":14.5299},{"date":"2020-10-14","close":14.4169},{"date":"2020-10-15","close":14.3666},{"date":"2020-10-16","close":14.4231},{"date":"2020-10-19","close":14.3666},{"date":"2020-10-20","close":14.3415},{"date":"2020-10-21","close":14.354},{"date":"2020-10-22","close":14.3917},{"date":"2020-10-23","close":14.3729},{"date":"2020-10-26","close":14.2787},{"date":"2020-10-27","close":14.2096},{"date":"2020-10-28","close":13.9457},{"date":"2020-10-29","close":13.9708},{"date":"2020-10-30","close":14.0337},{"date":"2020-11-02","close":13.8892},{"date":"2020-11-03","close":13.9394},{"date":"2020-11-04","close":14.0776},{"date":"2020-11-05","close":14.1844},{"date":"2020-11-06","close":14.0714},{"date":"2020-11-09","close":14.2221},{"date":"2020-11-10","close":14.3729},{"date":"2020-11-11","close":14.3352},{"date":"2020-11-12","close":14.2158},{"date":"2020-11-13","close":14.3729},{"date":"2020-11-16","close":14.486},{"date":"2020-11-17","close":14.4608},{"date":"2020-11-18","close":14.5425},{"date":"2020-11-19","close":14.5488},{"date":"2020-11-20","close":14.5928},{"date":"2020-11-23","close":14.6367},{"date":"2020-11-24","close":14.7561},{"date":"2020-11-25","close":14.8252},{"date":"2020-11-27","close":14.8252},{"date":"2020-11-30","close":14.7184},{"date":"2020-12-01","close":14.6995},{"date":"2020-12-02","close":14.7247},{"date":"2020-12-03","close":14.8001},{"date":"2020-12-04","close":14.8503},{"date":"2020-12-07","close":15.0783},{"date":"2020-12-08","close":15.0953},{"date":"2020-12-09","close":15.1079},{"date":"2020-12-10","close":15.0388},{"date":"2020-12-11","close":15.045},{"date":"2020-12-14","close":14.9822},{"date":"2020-12-15","close":15.0325},{"date":"2020-12-16","close":15.133},{"date":"2020-12-17","close":15.3591},{"date":"2020-12-18","close":15.2712},{"date":"2020-12-21","close":15.2649},{"date":"2020-12-22","close":15.3591},{"date":"2020-12-23","close":15.5978},{"date":"2020-12-24","close":15.6669},{"date":"2020-12-28","close":15.7298},{"date":"2020-12-29","close":15.7486},{"date":"2020-12-30","close":15.9979},{"date":"2020-12-31","close":15.8956},{"date":"2021-01-04","close":15.6783},{"date":"2021-01-05","close":15.7678},{"date":"2021-01-06","close":15.6655},{"date":"2021-01-07","close":15.5633},{"date":"2021-01-08","close":15.7103},{"date":"2021-01-11","close":15.6272},{"date":"2021-01-12","close":15.5121},{"date":"2021-01-13","close":15.6975},{"date":"2021-01-14","close":15.6847},{"date":"2021-01-15","close":15.6975},{"date":"2021-01-19","close":15.7039},{"date":"2021-01-20","close":15.8189},{"date":"2021-01-21","close":15.8189},{"date":"2021-01-22","close":15.9979},{"date":"2021-01-25","close":15.9276},{"date":"2021-01-26","close":15.8828},{"date":"2021-01-27","close":15.6655},{"date":"2021-01-28","close":15.723},{"date":"2021-01-29","close":15.7358},{"date":"2021-02-01","close":15.6272},{"date":"2021-02-02","close":15.8061},{"date":"2021-02-03","close":15.7422},{"date":"2021-02-04","close":15.6783},{"date":"2021-02-05","close":15.9467},{"date":"2021-02-08","close":15.8828},{"date":"2021-02-09","close":15.8509},{"date":"2021-02-10","close":15.8381},{"date":"2021-02-11","close":15.8189},{"date":"2021-02-12","close":15.8509},{"date":"2021-02-16","close":15.8573},{"date":"2021-02-17","close":15.87},{"date":"2021-02-18","close":15.9467},{"date":"2021-02-19","close":15.8637},{"date":"2021-02-22","close":15.9148},{"date":"2021-02-23","close":15.9148},{"date":"2021-02-24","close":15.9084},{"date":"2021-02-25","close":15.8509},{"date":"2021-02-26","close":15.9723},{"date":"2021-03-01","close":15.9659},{"date":"2021-03-02","close":15.9084},{"date":"2021-03-03","close":15.9787},{"date":"2021-03-04","close":15.9659},{"date":"2021-03-05","close":16.0107},{"date":"2021-03-08","close":15.9787},{"date":"2021-03-09","close":15.9915},{"date":"2021-03-10","close":15.9851},{"date":"2021-03-11","close":16.0618},{"date":"2021-03-12","close":16.0426},{"date":"2021-03-15","close":16.1129},{"date":"2021-03-16","close":16.2599},{"date":"2021-03-17","close":16.2791},{"date":"2021-03-18","close":16.1768},{"date":"2021-03-19","close":16.2663},{"date":"2021-03-22","close":16.1768},{"date":"2021-03-23","close":16.3238},{"date":"2021-03-24","close":16.4133},{"date":"2021-03-25","close":16.3558},{"date":"2021-03-26","close":16.5028},{"date":"2021-03-29","close":16.4772},{"date":"2021-03-30","close":16.5092},{"date":"2021-03-31","close":16.6327},{"date":"2021-04-01","close":16.6522},{"date":"2021-04-05","close":16.6912},{"date":"2021-04-06","close":16.6457},{"date":"2021-04-07","close":16.7562},{"date":"2021-04-08","close":16.7302},{"date":"2021-04-09","close":16.6587},{"date":"2021-04-12","close":16.6912},{"date":"2021-04-13","close":16.6717},{"date":"2021-04-14","close":16.7302},{"date":"2021-04-15","close":16.7302},{"date":"2021-04-16","close":16.7627},{"date":"2021-04-19","close":16.6912},{"date":"2021-04-20","close":16.7172},{"date":"2021-04-21","close":16.7692},{"date":"2021-04-22","close":16.6652},{"date":"2021-04-23","close":16.6392},{"date":"2021-04-26","close":16.6912},{"date":"2021-04-27","close":16.6392},{"date":"2021-04-28","close":16.6522},{"date":"2021-04-29","close":16.6782},{"date":"2021-04-30","close":16.4637},{"date":"2021-05-03","close":16.6457},{"date":"2021-05-04","close":16.8082},{"date":"2021-05-05","close":16.7757},{"date":"2021-05-06","close":16.7887},{"date":"2021-05-07","close":16.8537},{"date":"2021-05-10","close":16.6977},{"date":"2021-05-11","close":16.5287},{"date":"2021-05-12","close":16.2947},{"date":"2021-05-13","close":16.3077},{"date":"2021-05-14","close":16.4312},{"date":"2021-05-17","close":16.4182},{"date":"2021-05-18","close":16.4767},{"date":"2021-05-19","close":16.5872},{"date":"2021-05-20","close":16.6132},{"date":"2021-05-21","close":16.6067},{"date":"2021-05-24","close":16.6457},{"date":"2021-05-25","close":16.6717},{"date":"2021-05-26","close":16.5937},{"date":"2021-05-27","close":16.6067},{"date":"2021-05-28","close":16.7042},{"date":"2021-06-01","close":16.7497},{"date":"2021-06-02","close":16.7367},{"date":"2021-06-03","close":16.7042},{"date":"2021-06-04","close":16.7887},{"date":"2021-06-07","close":16.7835},{"date":"2021-06-08","close":16.7692},{"date":"2021-06-09","close":16.8602},{"date":"2021-06-10","close":16.8342},{"date":"2021-06-11","close":16.9967},{"date":"2021-06-14","close":17.1137},{"date":"2021-06-15","close":16.9122},{"date":"2021-06-16","close":16.9187},{"date":"2021-06-17","close":16.9317},{"date":"2021-06-18","close":16.8862},{"date":"2021-06-21","close":16.9843},{"date":"2021-06-22","close":16.9681},{"date":"2021-06-23","close":16.9577},{"date":"2021-06-24","close":16.9642},{"date":"2021-06-25","close":16.8992},{"date":"2021-06-28","close":16.8927},{"date":"2021-06-29","close":16.8498},{"date":"2021-06-30","close":17.2371},{"date":"2021-07-01","close":17.1974},{"date":"2021-07-02","close":17.3025},{"date":"2021-07-06","close":17.3957},{"date":"2021-07-07","close":17.3957},{"date":"2021-07-08","close":17.4155},{"date":"2021-07-09","close":17.4982},{"date":"2021-07-12","close":17.5081},{"date":"2021-07-13","close":17.1974},{"date":"2021-07-14","close":17.1974},{"date":"2021-07-15","close":17.1313},{"date":"2021-07-16","close":17.1379},{"date":"2021-07-19","close":16.9298},{"date":"2021-07-20","close":17.0256},{"date":"2021-07-21","close":17.0917},{"date":"2021-07-22","close":17.1115},{"date":"2021-07-23","close":16.9886},{"date":"2021-07-26","close":17.1307},{"date":"2021-07-27","close":17.0983},{"date":"2021-07-28","close":17.0752},{"date":"2021-07-29","close":17.0652},{"date":"2021-07-30","close":17.1578},{"date":"2021-08-02","close":17.2569},{"date":"2021-08-03","close":17.2173},{"date":"2021-08-04","close":17.2999},{"date":"2021-08-05","close":17.323},{"date":"2021-08-06","close":17.4288},{"date":"2021-08-09","close":17.2437},{"date":"2021-08-10","close":17.1974},{"date":"2021-08-11","close":17.0851},{"date":"2021-08-12","close":17.1181},{"date":"2021-08-13","close":17.2503},{"date":"2021-08-16","close":17.1908},{"date":"2021-08-17","close":17.1644},{"date":"2021-08-18","close":17.1974},{"date":"2021-08-19","close":17.204},{"date":"2021-08-20","close":17.2503},{"date":"2021-08-23","close":17.171},{"date":"2021-08-24","close":17.171},{"date":"2021-08-25","close":17.2437},{"date":"2021-08-26","close":17.2239},{"date":"2021-08-27","close":17.2437},{"date":"2021-08-30","close":17.2503},{"date":"2021-08-31","close":17.3098},{"date":"2021-09-01","close":17.2906},{"date":"2021-09-02","close":17.3164},{"date":"2021-09-03","close":17.1842},{"date":"2021-09-07","close":17.1644},{"date":"2021-09-08","close":17.1512},{"date":"2021-09-09","close":17.2503},{"date":"2021-09-10","close":17.2239},{"date":"2021-09-13","close":17.1842},{"date":"2021-09-14","close":17.1776},{"date":"2021-09-15","close":17.171},{"date":"2021-09-16","close":17.2437},{"date":"2021-09-17","close":17.2503},{"date":"2021-09-20","close":17.1115},{"date":"2021-09-21","close":17.1082},{"date":"2021-09-22","close":17.2239},{"date":"2021-09-23","close":17.1842},{"date":"2021-09-24","close":17.1029},{"date":"2021-09-27","close":17.0481},{"date":"2021-09-28","close":16.8207},{"date":"2021-09-29","close":17.0586},{"date":"2021-09-30","close":17.3275},{"date":"2021-10-01","close":17.2603},{"date":"2021-10-04","close":17.0922},{"date":"2021-10-05","close":16.9484},{"date":"2021-10-06","close":17.0317},{"date":"2021-10-07","close":16.9981},{"date":"2021-10-08","close":16.9847},{"date":"2021-10-11","close":16.978},{"date":"2021-10-12","close":16.9981},{"date":"2021-10-13","close":17.1057},{"date":"2021-10-14","close":17.1729},{"date":"2021-10-15","close":17.1057},{"date":"2021-10-18","close":17.0922},{"date":"2021-10-19","close":17.0519},{"date":"2021-10-20","close":17.1326},{"date":"2021-10-21","close":17.1662},{"date":"2021-10-22","close":17.1326},{"date":"2021-10-25","close":17.1225},{"date":"2021-10-26","close":17.0922},{"date":"2021-10-27","close":17.2287},{"date":"2021-10-28","close":17.1729},{"date":"2021-10-29","close":17.2267},{"date":"2021-11-01","close":17.2737},{"date":"2021-11-02","close":17.267},{"date":"2021-11-03","close":17.3073},{"date":"2021-11-04","close":17.314},{"date":"2021-11-05","close":17.3208},{"date":"2021-11-08","close":17.4014},{"date":"2021-11-09","close":17.3745},{"date":"2021-11-10","close":17.1729},{"date":"2021-11-11","close":17.146},{"date":"2021-11-12","close":17.1124},{"date":"2021-11-15","close":17.0721},{"date":"2021-11-16","close":17.0922},{"date":"2021-11-17","close":17.0855},{"date":"2021-11-18","close":16.9847},{"date":"2021-11-19","close":17.0922},{"date":"2021-11-22","close":17.1191},{"date":"2021-11-23","close":17.0317},{"date":"2021-11-24","close":17.1326},{"date":"2021-11-26","close":17.0654},{"date":"2021-11-29","close":17.1393},{"date":"2021-11-30","close":17.0385},{"date":"2021-12-01","close":17.0822},{"date":"2021-12-02","close":17.1124},{"date":"2021-12-03","close":17.1729},{"date":"2021-12-06","close":17.0452},{"date":"2021-12-07","close":17.1057},{"date":"2021-12-08","close":17.1191},{"date":"2021-12-09","close":17.0721},{"date":"2021-12-10","close":17.1695},{"date":"2021-12-13","close":17.1595},{"date":"2021-12-14","close":17.0721},{"date":"2021-12-15","close":17.0721},{"date":"2021-12-16","close":17.1124},{"date":"2021-12-17","close":17.0795},{"date":"2021-12-20","close":17.1393},{"date":"2021-12-21","close":17.2939},{"date":"2021-12-22","close":17.4081},{"date":"2021-12-23","close":17.3275},{"date":"2021-12-27","close":17.2401},{"date":"2021-12-28","close":17.3678},{"date":"2021-12-29","close":17.394},{"date":"2021-12-30","close":17.4152},{"date":"2021-12-31","close":17.6066},{"date":"2022-01-03","close":17.7023},{"date":"2022-01-04","close":17.4904},{"date":"2022-01-05","close":17.1623},{"date":"2022-01-06","close":17.3742},{"date":"2022-01-07","close":17.2854},{"date":"2022-01-10","close":17.2854},{"date":"2022-01-11","close":17.3469},{"date":"2022-01-12","close":17.3469},{"date":"2022-01-13","close":17.4289},{"date":"2022-01-14","close":17.4767},{"date":"2022-01-18","close":17.3059},{"date":"2022-01-19","close":17.3469},{"date":"2022-01-20","close":17.4289},{"date":"2022-01-21","close":17.4569},{"date":"2022-01-24","close":17.2922},{"date":"2022-01-25","close":17.1623},{"date":"2022-01-26","close":17.053},{"date":"2022-01-27","close":17.0461},{"date":"2022-01-28","close":16.9983},{"date":"2022-01-31","close":16.9778},{"date":"2022-02-01","close":17.1951},{"date":"2022-02-02","close":16.9504},{"date":"2022-02-03","close":16.9436},{"date":"2022-02-04","close":16.8206},{"date":"2022-02-07","close":16.9094},{"date":"2022-02-08","close":16.9094},{"date":"2022-02-09","close":16.906},{"date":"2022-02-10","close":16.7112},{"date":"2022-02-11","close":16.6224},{"date":"2022-02-14","close":16.6292},{"date":"2022-02-15","close":16.6224},{"date":"2022-02-16","close":16.7317},{"date":"2022-02-17","close":16.7591},{"date":"2022-02-18","close":16.8342},{"date":"2022-02-22","close":16.7454},{"date":"2022-02-23","close":16.8616},{"date":"2022-02-24","close":16.7112},{"date":"2022-02-25","close":16.7454},{"date":"2022-02-28","close":16.7522},{"date":"2022-03-01","close":16.636},{"date":"2022-03-02","close":16.824},{"date":"2022-03-03","close":16.7454},{"date":"2022-03-04","close":16.595},{"date":"2022-03-07","close":16.5267},{"date":"2022-03-08","close":16.6771},{"date":"2022-03-09","close":16.6292},{"date":"2022-03-10","close":16.8137},{"date":"2022-03-11","close":16.7659},{"date":"2022-03-14","close":16.6634},{"date":"2022-03-15","close":16.7386},{"date":"2022-03-16","close":16.6292},{"date":"2022-03-17","close":16.8001},{"date":"2022-03-18","close":16.9163},{"date":"2022-03-21","close":16.9163},{"date":"2022-03-22","close":16.9641},{"date":"2022-03-23","close":17.0051},{"date":"2022-03-24","close":16.9778},{"date":"2022-03-25","close":16.8821},{"date":"2022-03-28","close":16.9299},{"date":"2022-03-29","close":16.9573},{"date":"2022-03-30","close":17.0803},{"date":"2022-03-31","close":17.428},{"date":"2022-04-01","close":17.3515},{"date":"2022-04-04","close":17.3168},{"date":"2022-04-05","close":17.2681},{"date":"2022-04-06","close":17.1777},{"date":"2022-04-07","close":17.0455},{"date":"2022-04-08","close":17.1499},{"date":"2022-04-11","close":16.6283},{"date":"2022-04-12","close":16.6144},{"date":"2022-04-13","close":16.5935},{"date":"2022-04-14","close":16.6144},{"date":"2022-04-18","close":16.3779},{"date":"2022-04-19","close":16.4266},{"date":"2022-04-20","close":16.4892},{"date":"2022-04-21","close":16.7952},{"date":"2022-04-22","close":16.6916},{"date":"2022-04-25","close":16.8369},{"date":"2022-04-26","close":16.7882},{"date":"2022-04-27","close":16.5448},{"date":"2022-04-28","close":16.4822},{"date":"2022-04-29","close":16.6074},{"date":"2022-05-02","close":16.4614},{"date":"2022-05-03","close":16.1554},{"date":"2022-05-04","close":16.1554},{"date":"2022-05-05","close":16.2075},{"date":"2022-05-06","close":16.0496},{"date":"2022-05-09","close":15.8619},{"date":"2022-05-10","close":15.6477},{"date":"2022-05-11","close":15.5086},{"date":"2022-05-12","close":15.6407},{"date":"2022-05-13","close":15.4043},{"date":"2022-05-16","close":15.0983},{"date":"2022-05-17","close":14.7645},{"date":"2022-05-18","close":14.834},{"date":"2022-05-19","close":15.0635},{"date":"2022-05-20","close":15.14},{"date":"2022-05-23","close":15.1817},{"date":"2022-05-24","close":15.2582},{"date":"2022-05-25","close":15.4599},{"date":"2022-05-26","close":15.7033},{"date":"2022-05-27","close":16.1414},{"date":"2022-05-31","close":16.51},{"date":"2022-06-01","close":16.3988},{"date":"2022-06-02","close":16.5309},{"date":"2022-06-03","close":16.4822},{"date":"2022-06-06","close":16.5344},{"date":"2022-06-07","close":16.4127},{"date":"2022-06-08","close":16.3362},{"date":"2022-06-09","close":16.204},{"date":"2022-06-10","close":15.9954},{"date":"2022-06-13","close":15.3973},{"date":"2022-06-14","close":15.0593},{"date":"2022-06-15","close":15.0635},{"date":"2022-06-16","close":13.9786},{"date":"2022-06-17","close":14.0342},{"date":"2022-06-21","close":14.382},{"date":"2022-06-22","close":14.2811},{"date":"2022-06-23","close":14.4654},{"date":"2022-06-24","close":14.4654},{"date":"2022-06-27","close":14.2846},{"date":"2022-06-28","close":14.2429},{"date":"2022-06-29","close":14.215},{"date":"2022-06-30","close":14.2435},{"date":"2022-07-01","close":14.3713},{"date":"2022-07-05","close":14.3429},{"date":"2022-07-06","close":14.1085},{"date":"2022-07-07","close":14.3074},{"date":"2022-07-08","close":14.2648},{"date":"2022-07-11","close":14.2293},{"date":"2022-07-12","close":14.3003},{"date":"2022-07-13","close":14.556},{"date":"2022-07-14","close":14.35},{"date":"2022-07-15","close":14.4282},{"date":"2022-07-18","close":14.5702},{"date":"2022-07-19","close":14.6839},{"date":"2022-07-20","close":14.7976},{"date":"2022-07-21","close":14.9112},{"date":"2022-07-22","close":14.9396},{"date":"2022-07-25","close":14.9965},{"date":"2022-07-26","close":14.6839},{"date":"2022-07-27","close":14.8544},{"date":"2022-07-28","close":15.1244},{"date":"2022-07-29","close":15.4867},{"date":"2022-08-01","close":15.785},{"date":"2022-08-02","close":15.6998},{"date":"2022-08-03","close":15.7353},{"date":"2022-08-04","close":15.8774},{"date":"2022-08-05","close":15.7708},{"date":"2022-08-08","close":15.7069},{"date":"2022-08-09","close":15.5151},{"date":"2022-08-10","close":15.5577},{"date":"2022-08-11","close":15.5222},{"date":"2022-08-12","close":15.6856},{"date":"2022-08-15","close":15.6643},{"date":"2022-08-16","close":15.7353},{"date":"2022-08-17","close":15.6358},{"date":"2022-08-18","close":15.6465},{"date":"2022-08-19","close":15.5684},{"date":"2022-08-22","close":15.4014},{"date":"2022-08-23","close":15.4014},{"date":"2022-08-24","close":15.6358},{"date":"2022-08-25","close":15.6998},{"date":"2022-08-26","close":15.6216},{"date":"2022-08-29","close":15.6998},{"date":"2022-08-30","close":15.5577},{"date":"2022-08-31","close":15.3801},{"date":"2022-09-01","close":15.3218},{"date":"2022-09-02","close":15.3495},{"date":"2022-09-06","close":15.1315},{"date":"2022-09-07","close":15.1954},{"date":"2022-09-08","close":15.7069},{"date":"2022-09-09","close":15.6572},{"date":"2022-09-12","close":15.7992},{"date":"2022-09-13","close":15.4867},{"date":"2022-09-14","close":15.4511},{"date":"2022-09-15","close":15.2735},{"date":"2022-09-16","close":15.2167},{"date":"2022-09-19","close":15.103},{"date":"2022-09-20","close":14.8828},{"date":"2022-09-21","close":14.7763},{"date":"2022-09-22","close":14.7763},{"date":"2022-09-23","close":14.6377},{"date":"2022-09-26","close":14.4353},{"date":"2022-09-27","close":14.1369},{"date":"2022-09-28","close":14.4211},{"date":"2022-09-29","close":14.1598},{"date":"2022-09-30","close":13.9929},{"date":"2022-10-03","close":14.1743},{"date":"2022-10-04","close":14.3049},{"date":"2022-10-05","close":14.0437},{"date":"2022-10-06","close":14.0727},{"date":"2022-10-07","close":13.7599},{"date":"2022-10-10","close":13.1945},{"date":"2022-10-11","close":13.5646},{"date":"2022-10-12","close":13.6155},{"date":"2022-10-13","close":13.6445},{"date":"2022-10-14","close":13.4268},{"date":"2022-10-17","close":13.3114},{"date":"2022-10-18","close":13.6343},{"date":"2022-10-19","close":13.2816},{"date":"2022-10-20","close":12.6865},{"date":"2022-10-21","close":12.8171},{"date":"2022-10-24","close":12.6792},{"date":"2022-10-25","close":13.0131},{"date":"2022-10-26","close":13.209},{"date":"2022-10-27","close":13.463},{"date":"2022-10-28","close":13.5719},{"date":"2022-10-31","close":13.3469},{"date":"2022-11-01","close":13.5138},{"date":"2022-11-02","close":13.6445},{"date":"2022-11-03","close":13.6445},{"date":"2022-11-04","close":13.7969},{"date":"2022-11-07","close":14.0291},{"date":"2022-11-08","close":14.3122},{"date":"2022-11-09","close":14.2614},{"date":"2022-11-10","close":14.4791},{"date":"2022-11-11","close":14.588},{"date":"2022-11-14","close":14.4791},{"date":"2022-11-15","close":14.6315},{"date":"2022-11-16","close":14.5771},{"date":"2022-11-17","close":14.4065},{"date":"2022-11-18","close":14.5227},{"date":"2022-11-21","close":14.4501},{"date":"2022-11-22","close":14.5662},{"date":"2022-11-23","close":14.8783},{"date":"2022-11-25","close":14.7041},{"date":"2022-11-28","close":14.5735},{"date":"2022-11-29","close":14.4791},{"date":"2022-11-30","close":15.2339},{"date":"2022-12-01","close":15.1541},{"date":"2022-12-02","close":15.1686},{"date":"2022-12-05","close":15.0307},{"date":"2022-12-06","close":15.0307},{"date":"2022-12-07","close":15.0307},{"date":"2022-12-08","close":14.9509},{"date":"2022-12-09","close":14.6446},{"date":"2022-12-12","close":14.5082},{"date":"2022-12-13","close":15.0234},{"date":"2022-12-14","close":14.9364},{"date":"2022-12-15","close":14.871},{"date":"2022-12-16","close":14.7331},{"date":"2022-12-19","close":14.6606},{"date":"2022-12-20","close":14.7041},{"date":"2022-12-21","close":14.8057},{"date":"2022-12-22","close":14.588},{"date":"2022-12-23","close":14.7948},{"date":"2022-12-27","close":14.7694},{"date":"2022-12-28","close":15.0234},{"date":"2022-12-29","close":14.9716},{"date":"2022-12-30","close":14.7122},{"date":"2023-01-03","close":14.979},{"date":"2023-01-04","close":15.2384},{"date":"2023-01-05","close":15.3792},{"date":"2023-01-06","close":15.483},{"date":"2023-01-09","close":15.6683},{"date":"2023-01-10","close":15.5645},{"date":"2023-01-11","close":15.646},{"date":"2023-01-12","close":15.8239},{"date":"2023-01-13","close":15.898},{"date":"2023-01-17","close":15.7869},{"date":"2023-01-18","close":15.7943},{"date":"2023-01-19","close":16.0833},{"date":"2023-01-20","close":16.0833},{"date":"2023-01-23","close":16.2983},{"date":"2023-01-24","close":16.4243},{"date":"2023-01-25","close":16.4243},{"date":"2023-01-26","close":16.491},{"date":"2023-01-27","close":16.3724},{"date":"2023-01-30","close":16.402},{"date":"2023-01-31","close":16.5058},{"date":"2023-02-01","close":16.3872},{"date":"2023-02-02","close":16.5799},{"date":"2023-02-03","close":16.4539},{"date":"2023-02-06","close":16.6021},{"date":"2023-02-07","close":16.6466},{"date":"2023-02-08","close":16.8912},{"date":"2023-02-09","close":16.8615},{"date":"2023-02-10","close":16.402},{"date":"2023-02-13","close":16.428},{"date":"2023-02-14","close":16.6021},{"date":"2023-02-15","close":16.6763},{"date":"2023-02-16","close":16.6763},{"date":"2023-02-17","close":16.6911},{"date":"2023-02-21","close":16.4539},{"date":"2023-02-22","close":16.4539},{"date":"2023-02-23","close":16.528},{"date":"2023-02-24","close":16.5873},{"date":"2023-02-27","close":16.5428},{"date":"2023-02-28","close":16.7874},{"date":"2023-03-01","close":16.7652},{"date":"2023-03-02","close":16.8171},{"date":"2023-03-03","close":16.869},{"date":"2023-03-06","close":16.8986},{"date":"2023-03-07","close":16.5799},{"date":"2023-03-08","close":16.6985},{"date":"2023-03-09","close":16.743},{"date":"2023-03-10","close":16.4168},{"date":"2023-03-13","close":15.9499},{"date":"2023-03-14","close":16.4539},{"date":"2023-03-15","close":15.861},{"date":"2023-03-16","close":15.9128},{"date":"2023-03-17","close":15.394},{"date":"2023-03-20","close":15.2087},{"date":"2023-03-21","close":15.6534},{"date":"2023-03-22","close":15.5571},{"date":"2023-03-23","close":15.268},{"date":"2023-03-24","close":15.0086},{"date":"2023-03-27","close":15.0012},{"date":"2023-03-28","close":15.2384},{"date":"2023-03-29","close":15.4385},{"date":"2023-03-30","close":15.4839},{"date":"2023-03-31","close":15.5596},{"date":"2023-04-03","close":15.5596},{"date":"2023-04-04","close":15.5672},{"date":"2023-04-05","close":15.552},{"date":"2023-04-06","close":15.6277},{"date":"2023-04-10","close":15.6277},{"date":"2023-04-11","close":15.6428},{"date":"2023-04-12","close":15.6277},{"date":"2023-04-13","close":15.991},{"date":"2023-04-14","close":16.0061},{"date":"2023-04-17","close":15.832},{"date":"2023-04-18","close":15.8926},{"date":"2023-04-19","close":16.1347},{"date":"2023-04-20","close":16.0515},{"date":"2023-04-21","close":16.0818},{"date":"2023-04-24","close":16.1272},{"date":"2023-04-25","close":15.991},{"date":"2023-04-26","close":16.1045},{"date":"2023-04-27","close":16.3466},{"date":"2023-04-28","close":15.8472},{"date":"2023-05-01","close":15.5672},{"date":"2023-05-02","close":15.552},{"date":"2023-05-03","close":15.4385},{"date":"2023-05-04","close":15.3553},{"date":"2023-05-05","close":15.605},{"date":"2023-05-08","close":15.6807},{"date":"2023-05-09","close":15.7185},{"date":"2023-05-10","close":15.9872},{"date":"2023-05-11","close":15.8926},{"date":"2023-05-12","close":15.7715},{"date":"2023-05-15","close":15.9834},{"date":"2023-05-16","close":16.0742},{"date":"2023-05-17","close":16.2634},{"date":"2023-05-18","close":16.1575},{"date":"2023-05-19","close":16.0893},{"date":"2023-05-22","close":16.1726},{"date":"2023-05-23","close":16.2029},{"date":"2023-05-24","close":16.1499},{"date":"2023-05-25","close":15.8926},{"date":"2023-05-26","close":16.1726},{"date":"2023-05-30","close":15.9683},{"date":"2023-05-31","close":16.3391},{"date":"2023-06-01","close":16.4753},{"date":"2023-06-02","close":16.6418},{"date":"2023-06-05","close":16.7099},{"date":"2023-06-06","close":16.445},{"date":"2023-06-07","close":16.6418},{"date":"2023-06-08","close":16.7553},{"date":"2023-06-09","close":16.7129},{"date":"2023-06-12","close":16.6645},{"date":"2023-06-13","close":16.725},{"date":"2023-06-14","close":16.8234},{"date":"2023-06-15","close":16.9786},{"date":"2023-06-16","close":16.5359},{"date":"2023-06-20","close":16.6872},{"date":"2023-06-21","close":16.8537},{"date":"2023-06-22","close":16.8764},{"date":"2023-06-23","close":16.9672},{"date":"2023-06-26","close":16.884},{"date":"2023-06-27","close":16.8787},{"date":"2023-06-28","close":16.6494},{"date":"2023-06-29","close":16.8115},{"date":"2023-06-30","close":17.3055},{"date":"2023-07-03","close":17.2514},{"date":"2023-07-05","close":17.3672},{"date":"2023-07-06","close":17.3286},{"date":"2023-07-07","close":17.3749},{"date":"2023-07-10","close":17.4058},{"date":"2023-07-11","close":17.4189},{"date":"2023-07-12","close":17.4753},{"date":"2023-07-13","close":17.4375},{"date":"2023-07-14","close":17.3749},{"date":"2023-07-17","close":17.2128},{"date":"2023-07-18","close":17.236},{"date":"2023-07-19","close":17.3132},{"date":"2023-07-20","close":17.29},{"date":"2023-07-21","close":17.29},{"date":"2023-07-24","close":17.3286},{"date":"2023-07-25","close":17.3981},{"date":"2023-07-26","close":17.3441},{"date":"2023-07-27","close":17.5216},{"date":"2023-07-28","close":17.7146},{"date":"2023-07-31","close":17.7377},{"date":"2023-08-01","close":17.676},{"date":"2023-08-02","close":17.8535},{"date":"2023-08-03","close":17.8303},{"date":"2023-08-04","close":17.6682},{"date":"2023-08-07","close":17.8272},{"date":"2023-08-08","close":17.7068},{"date":"2023-08-09","close":17.73},{"date":"2023-08-10","close":17.5833},{"date":"2023-08-11","close":17.6451},{"date":"2023-08-14","close":17.7146},{"date":"2023-08-15","close":17.7454},{"date":"2023-08-16","close":17.4907},{"date":"2023-08-17","close":17.5409},{"date":"2023-08-18","close":17.7377},{"date":"2023-08-21","close":17.5988},{"date":"2023-08-22","close":17.7068},{"date":"2023-08-23","close":17.7995},{"date":"2023-08-24","close":17.8682},{"date":"2023-08-25","close":18.004},{"date":"2023-08-28","close":18.1082},{"date":"2023-08-29","close":18.1082},{"date":"2023-08-30","close":18.2086},{"date":"2023-08-31","close":18.3706},{"date":"2023-09-01","close":18.3475},{"date":"2023-09-05","close":18.3706},{"date":"2023-09-06","close":18.3706},{"date":"2023-09-07","close":18.373},{"date":"2023-09-08","close":18.3938},{"date":"2023-09-11","close":18.4478},{"date":"2023-09-12","close":18.4015},{"date":"2023-09-13","close":18.4864},{"date":"2023-09-14","close":18.5327},{"date":"2023-09-15","close":18.525},{"date":"2023-09-18","close":18.525},{"date":"2023-09-19","close":18.5173},{"date":"2023-09-20","close":18.5482},{"date":"2023-09-21","close":18.5019},{"date":"2023-09-22","close":18.5636},{"date":"2023-09-25","close":18.5636},{"date":"2023-09-26","close":18.5636},{"date":"2023-09-27","close":18.525},{"date":"2023-09-28","close":18.5879},{"date":"2023-09-29","close":18.863},{"date":"2023-10-02","close":18.7019},{"date":"2023-10-03","close":18.4936},{"date":"2023-10-04","close":18.2106},{"date":"2023-10-05","close":18.4464},{"date":"2023-10-06","close":18.1556},{"date":"2023-10-09","close":18.136},{"date":"2023-10-10","close":18.0692},{"date":"2023-10-11","close":18.0849},{"date":"2023-10-12","close":18.2193},{"date":"2023-10-13","close":18.1556},{"date":"2023-10-16","close":18.0927},{"date":"2023-10-17","close":18.1163},{"date":"2023-10-18","close":17.9277},{"date":"2023-10-19","close":17.8177},{"date":"2023-10-20","close":17.8963},{"date":"2023-10-23","close":17.6998},{"date":"2023-10-24","close":17.6448},{"date":"2023-10-25","close":17.3422},{"date":"2023-10-26","close":16.9374},{"date":"2023-10-27","close":16.4737},{"date":"2023-10-30","close":16.23},{"date":"2023-10-31","close":16.4894},{"date":"2023-11-01","close":17.2125},{"date":"2023-11-02","close":17.4876},{"date":"2023-11-03","close":17.7391},{"date":"2023-11-06","close":17.6683},{"date":"2023-11-07","close":17.8177},{"date":"2023-11-08","close":17.8805},{"date":"2023-11-09","close":17.8805},{"date":"2023-11-10","close":17.8727},{"date":"2023-11-13","close":17.9041},{"date":"2023-11-14","close":18.1871},{"date":"2023-11-15","close":18.3167},{"date":"2023-11-16","close":18.3914},{"date":"2023-11-17","close":18.1635},{"date":"2023-11-20","close":18.4378},{"date":"2023-11-21","close":18.4897},{"date":"2023-11-22","close":18.6272},{"date":"2023-11-24","close":18.47},{"date":"2023-11-27","close":18.6272},{"date":"2023-11-28","close":18.5368},{"date":"2023-11-29","close":18.6233},{"date":"2023-11-30","close":18.7058},{"date":"2023-12-01","close":18.5965},{"date":"2023-12-04","close":18.6272},{"date":"2023-12-05","close":18.6193},{"date":"2023-12-06","close":18.6036},{"date":"2023-12-07","close":18.6233},{"date":"2023-12-08","close":18.6115},{"date":"2023-12-11","close":18.6272},{"date":"2023-12-12","close":18.5486},{"date":"2023-12-13","close":18.7372},{"date":"2023-12-14","close":18.6374},{"date":"2023-12-15","close":18.7176},{"date":"2023-12-18","close":18.7215},{"date":"2023-12-19","close":18.8473},{"date":"2023-12-20","close":18.8315},{"date":"2023-12-21","close":18.7922},{"date":"2023-12-22","close":18.863},{"date":"2023-12-26","close":18.9007},{"date":"2023-12-27","close":19.0595},{"date":"2023-12-28","close":19.1235},{"date":"2023-12-29","close":18.8114},{"date":"2024-01-02","close":19.0835},{"date":"2024-01-03","close":18.9395},{"date":"2024-01-04","close":19.0035},{"date":"2024-01-05","close":19.0435},{"date":"2024-01-08","close":19.2059},{"date":"2024-01-09","close":19.3155},{"date":"2024-01-10","close":19.3235},{"date":"2024-01-11","close":19.2755},{"date":"2024-01-12","close":19.2755},{"date":"2024-01-16","close":19.3315},{"date":"2024-01-17","close":19.3795},{"date":"2024-01-18","close":19.3075},{"date":"2024-01-19","close":19.3875},{"date":"2024-01-22","close":19.2835},{"date":"2024-01-23","close":19.3635},{"date":"2024-01-24","close":19.2915},{"date":"2024-01-25","close":19.4115},{"date":"2024-01-26","close":19.4996},{"date":"2024-01-29","close":19.4355},{"date":"2024-01-30","close":19.4916},{"date":"2024-01-31","close":19.5796},{"date":"2024-02-01","close":19.7636},{"date":"2024-02-02","close":19.6836},{"date":"2024-02-05","close":19.5476},{"date":"2024-02-06","close":19.6516},{"date":"2024-02-07","close":19.6876},{"date":"2024-02-08","close":19.5636},{"date":"2024-02-09","close":19.6436},{"date":"2024-02-12","close":19.7236},{"date":"2024-02-13","close":19.6836},{"date":"2024-02-14","close":19.6436},{"date":"2024-02-15","close":19.7236},{"date":"2024-02-16","close":19.6916},{"date":"2024-02-20","close":19.8036},{"date":"2024-02-21","close":19.8036},{"date":"2024-02-22","close":19.7796},{"date":"2024-02-23","close":19.8036},{"date":"2024-02-26","close":19.8436},{"date":"2024-02-27","close":19.8436},{"date":"2024-02-28","close":19.8436},{"date":"2024-02-29","close":19.7636},{"date":"2024-03-01","close":19.8116},{"date":"2024-03-04","close":19.7836},{"date":"2024-03-05","close":19.8116},{"date":"2024-03-06","close":19.8836},{"date":"2024-03-07","close":19.8276},{"date":"2024-03-08","close":19.8372},{"date":"2024-03-11","close":19.8356},{"date":"2024-03-12","close":19.8436},{"date":"2024-03-13","close":19.8836},{"date":"2024-03-14","close":19.8836},{"date":"2024-03-15","close":19.8676},{"date":"2024-03-18","close":19.8236},{"date":"2024-03-19","close":19.7956},{"date":"2024-03-20","close":19.7836},{"date":"2024-03-21","close":19.7876},{"date":"2024-03-22","close":19.9956},{"date":"2024-03-25","close":19.8516},{"date":"2024-03-26","close":19.9476},{"date":"2024-03-27","close":20.0357},{"date":"2024-03-28","close":19.9868},{"date":"2024-04-01","close":19.9461},{"date":"2024-04-02","close":19.9054},{"date":"2024-04-03","close":19.9624},{"date":"2024-04-04","close":19.938},{"date":"2024-04-05","close":19.8891},{"date":"2024-04-08","close":19.9949},{"date":"2024-04-09","close":20.0194},{"date":"2024-04-10","close":19.9705},{"date":"2024-04-11","close":20.0519},{"date":"2024-04-12","close":20.1333},{"date":"2024-04-15","close":20.1171},{"date":"2024-04-16","close":20.0275},{"date":"2024-04-17","close":20.0438},{"date":"2024-04-18","close":20.0112},{"date":"2024-04-19","close":20.0112},{"date":"2024-04-22","close":20.0112},{"date":"2024-04-23","close":20.0194},{"date":"2024-04-24","close":19.9624},{"date":"2024-04-25","close":20.0194},{"date":"2024-04-26","close":20.0031},{"date":"2024-04-29","close":20.0194},{"date":"2024-04-30","close":20.1985},{"date":"2024-05-01","close":20.2473},{"date":"2024-05-02","close":20.288},{"date":"2024-05-03","close":20.3857},{"date":"2024-05-06","close":20.2555},{"date":"2024-05-07","close":20.3043},{"date":"2024-05-08","close":20.3206},{"date":"2024-05-09","close":20.5404},{"date":"2024-05-10","close":20.4183},{"date":"2024-05-13","close":20.231},{"date":"2024-05-14","close":20.3532},{"date":"2024-05-15","close":20.345},{"date":"2024-05-16","close":20.3776},{"date":"2024-05-17","close":20.4834},{"date":"2024-05-20","close":20.4509},{"date":"2024-05-21","close":20.4509},{"date":"2024-05-22","close":20.4264},{"date":"2024-05-23","close":20.4264},{"date":"2024-05-24","close":20.4509},{"date":"2024-05-28","close":20.4509},{"date":"2024-05-29","close":20.4102},{"date":"2024-05-30","close":20.4264},{"date":"2024-05-31","close":20.4997},{"date":"2024-06-03","close":20.5567},{"date":"2024-06-04","close":20.5893},{"date":"2024-06-05","close":20.5567},{"date":"2024-06-06","close":20.5893},{"date":"2024-06-07","close":20.6381},{"date":"2024-06-10","close":20.6218},{"date":"2024-06-11","close":20.5323},{"date":"2024-06-12","close":20.5893},{"date":"2024-06-13","close":20.5486},{"date":"2024-06-14","close":20.6055},{"date":"2024-06-17","close":20.6137},{"date":"2024-06-18","close":20.6625},{"date":"2024-06-20","close":20.6707},{"date":"2024-06-21","close":20.6788},{"date":"2024-06-24","close":20.6707},{"date":"2024-06-25","close":20.687},{"date":"2024-06-26","close":20.7602},{"date":"2024-06-27","close":20.7928},{"date":"2024-06-28","close":20.7114},{"date":"2024-07-01","close":20.8591},{"date":"2024-07-02","close":20.8424},{"date":"2024-07-03","close":20.8591},{"date":"2024-07-05","close":20.9551},{"date":"2024-07-08","close":20.9509},{"date":"2024-07-09","close":20.9509},{"date":"2024-07-10","close":20.9092},{"date":"2024-07-11","close":20.9509},{"date":"2024-07-12","close":20.9426},{"date":"2024-07-15","close":20.9676},{"date":"2024-07-16","close":20.9593},{"date":"2024-07-17","close":20.9509},{"date":"2024-07-18","close":20.9259},{"date":"2024-07-19","close":20.9509},{"date":"2024-07-22","close":20.9426},{"date":"2024-07-23","close":20.9426},{"date":"2024-07-24","close":20.9593},{"date":"2024-07-25","close":20.9426},{"date":"2024-07-26","close":20.9426},{"date":"2024-07-29","close":20.9175},{"date":"2024-07-30","close":20.9342},{"date":"2024-07-31","close":20.9843},{"date":"2024-08-01","close":21.0761},{"date":"2024-08-02","close":21.1179},{"date":"2024-08-05","close":20.8257},{"date":"2024-08-06","close":20.8758},{"date":"2024-08-07","close":20.9259},{"date":"2024-08-08","close":20.9676},{"date":"2024-08-09","close":21.0094},{"date":"2024-08-12","close":20.8842},{"date":"2024-08-13","close":20.8257},{"date":"2024-08-14","close":20.8675},{"date":"2024-08-15","close":21.0177},{"date":"2024-08-16","close":21.0177},{"date":"2024-08-19","close":21.0761},{"date":"2024-08-20","close":21.0761},{"date":"2024-08-21","close":21.1596},{"date":"2024-08-22","close":21.2097},{"date":"2024-08-23","close":21.1095},{"date":"2024-08-26","close":21.0761},{"date":"2024-08-27","close":21.0761},{"date":"2024-08-28","close":21.0594},{"date":"2024-08-29","close":20.9927},{"date":"2024-08-30","close":20.9927},{"date":"2024-09-03","close":21.0761},{"date":"2024-09-04","close":21.072},{"date":"2024-09-05","close":21.1179},{"date":"2024-09-06","close":21.0511},{"date":"2024-09-09","close":21.2639},{"date":"2024-09-10","close":21.1095},{"date":"2024-09-11","close":21.0761},{"date":"2024-09-12","close":21.0928},{"date":"2024-09-13","close":21.1596},{"date":"2024-09-16","close":21.2765},{"date":"2024-09-17","close":21.2681},{"date":"2024-09-18","close":21.1262},{"date":"2024-09-19","close":21.2013},{"date":"2024-09-20","close":21.2765},{"date":"2024-09-23","close":21.2431},{"date":"2024-09-24","close":21.3099},{"date":"2024-09-25","close":21.2431},{"date":"2024-09-26","close":21.1888},{"date":"2024-09-27","close":21.2097},{"date":"2024-09-30","close":21.2097},{"date":"2024-10-01","close":21.3989},{"date":"2024-10-02","close":21.3732},{"date":"2024-10-03","close":21.3389},{"date":"2024-10-04","close":21.3475},{"date":"2024-10-07","close":21.3304},{"date":"2024-10-08","close":21.4074},{"date":"2024-10-09","close":21.416},{"date":"2024-10-10","close":21.3817},{"date":"2024-10-11","close":21.3817},{"date":"2024-10-14","close":21.4023},{"date":"2024-10-15","close":21.4588},{"date":"2024-10-16","close":21.4074},{"date":"2024-10-17","close":21.3989},{"date":"2024-10-18","close":21.3903},{"date":"2024-10-21","close":21.3561},{"date":"2024-10-22","close":21.3389},{"date":"2024-10-23","close":21.3304},{"date":"2024-10-24","close":21.3133},{"date":"2024-10-25","close":21.3218},{"date":"2024-10-28","close":21.3475},{"date":"2024-10-29","close":21.3561},{"date":"2024-10-30","close":21.2619},{"date":"2024-10-31","close":21.4759},{"date":"2024-11-01","close":21.3817},{"date":"2024-11-04","close":21.416},{"date":"2024-11-05","close":21.4245},{"date":"2024-11-06","close":21.3989},{"date":"2024-11-07","close":21.4331},{"date":"2024-11-08","close":21.5444},{"date":"2024-11-11","close":21.5016},{"date":"2024-11-12","close":21.3989},{"date":"2024-11-13","close":21.3989},{"date":"2024-11-14","close":21.4074},{"date":"2024-11-15","close":21.4502},{"date":"2024-11-18","close":21.5273},{"date":"2024-11-19","close":21.5101},{"date":"2024-11-20","close":21.5529},{"date":"2024-11-21","close":21.5204},{"date":"2024-11-22","close":21.5444},{"date":"2024-11-25","close":21.5529},{"date":"2024-11-26","close":21.6128},{"date":"2024-11-27","close":21.5786},{"date":"2024-11-29","close":21.7926},{"date":"2024-12-02","close":21.7327},{"date":"2024-12-03","close":21.6899},{"date":"2024-12-04","close":21.63},{"date":"2024-12-05","close":21.6385},{"date":"2024-12-06","close":21.6471},{"date":"2024-12-09","close":21.6728},{"date":"2024-12-10","close":21.6899},{"date":"2024-12-11","close":21.7241},{"date":"2024-12-12","close":21.7584},{"date":"2024-12-13","close":21.7412},{"date":"2024-12-16","close":21.7584},{"date":"2024-12-17","close":21.7584},{"date":"2024-12-18","close":21.7584},{"date":"2024-12-19","close":21.7241},{"date":"2024-12-20","close":21.6128},{"date":"2024-12-23","close":21.7584},{"date":"2024-12-24","close":21.7241},{"date":"2024-12-26","close":21.802},{"date":"2024-12-27","close":21.844},{"date":"2024-12-30","close":21.9124},{"date":"2024-12-31","close":22.333},{"date":"2025-01-02","close":22.0439},{"date":"2025-01-03","close":22.0614},{"date":"2025-01-06","close":22.0824},{"date":"2025-01-07","close":22.0614},{"date":"2025-01-08","close":22.0176},{"date":"2025-01-10","close":21.9124},{"date":"2025-01-13","close":21.9387},{"date":"2025-01-14","close":21.9475},{"date":"2025-01-15","close":22.0088},{"date":"2025-01-16","close":22.0658},{"date":"2025-01-17","close":22.0614},{"date":"2025-01-21","close":22.184},{"date":"2025-01-22","close":22.1315},{"date":"2025-01-23","close":22.0903},{"date":"2025-01-24","close":22.1928},{"date":"2025-01-27","close":22.1227},{"date":"2025-01-28","close":22.184},{"date":"2025-01-29","close":22.1052},{"date":"2025-01-30","close":22.184},{"date":"2025-01-31","close":21.9475},{"date":"2025-02-03","close":22.0},{"date":"2025-02-04","close":22.0614},{"date":"2025-02-05","close":22.0439},{"date":"2025-02-06","close":22.0219},{"date":"2025-02-07","close":22.0219},{"date":"2025-02-10","close":22.0176},{"date":"2025-02-11","close":22.043},{"date":"2025-02-12","close":21.9562},{"date":"2025-02-13","close":22.0},{"date":"2025-02-14","close":22.0439},{"date":"2025-02-18","close":22.1052},{"date":"2025-02-19","close":22.149},{"date":"2025-02-20","close":22.1139},{"date":"2025-02-21","close":22.0701},{"date":"2025-02-24","close":22.149},{"date":"2025-02-25","close":22.184},{"date":"2025-02-26","close":22.1928},{"date":"2025-02-27","close":22.1884},{"date":"2025-02-28","close":22.2541},{"date":"2025-03-03","close":22.2278},{"date":"2025-03-04","close":22.2016},{"date":"2025-03-05","close":22.184},{"date":"2025-03-06","close":22.2541},{"date":"2025-03-07","close":22.1315},{"date":"2025-03-10","close":22.149},{"date":"2025-03-11","close":22.2016},{"date":"2025-03-12","close":22.2103},{"date":"2025-03-13","close":22.2892},{"date":"2025-03-14","close":22.2953},{"date":"2025-03-17","close":22.3155},{"date":"2025-03-18","close":22.3023},{"date":"2025-03-19","close":22.2541},{"date":"2025-03-20","close":22.2305},{"date":"2025-03-21","close":22.2103},{"date":"2025-03-24","close":22.2278},{"date":"2025-03-25","close":22.2016},{"date":"2025-03-26","close":22.1315},{"date":"2025-03-27","close":22.2454},{"date":"2025-03-28","close":22.3155},{"date":"2025-03-31","close":22.1665},{"date":"2025-04-01","close":22.3511},{"date":"2025-04-02","close":22.3331},{"date":"2025-04-03","close":22.2525},{"date":"2025-04-04","close":21.7061},{"date":"2025-04-07","close":21.0073},{"date":"2025-04-08","close":21.4006},{"date":"2025-04-09","close":21.5717},{"date":"2025-04-10","close":21.0073},{"date":"2025-04-11","close":20.8998},{"date":"2025-04-14","close":21.3836},{"date":"2025-04-15","close":21.4821},{"date":"2025-04-16","close":21.4552},{"date":"2025-04-17","close":21.5896},{"date":"2025-04-21","close":21.4283},{"date":"2025-04-22","close":21.5627},{"date":"2025-04-23","close":21.6702},{"date":"2025-04-24","close":21.8136},{"date":"2025-04-25","close":21.8404},{"date":"2025-04-28","close":22.0554},{"date":"2025-04-29","close":21.9739},{"date":"2025-04-30","close":21.8942},{"date":"2025-05-01","close":22.1271},{"date":"2025-05-02","close":22.2256},{"date":"2025-05-05","close":21.9838},{"date":"2025-05-06","close":22.0913},{"date":"2025-05-07","close":22.2615},{"date":"2025-05-08","close":22.2615},{"date":"2025-05-09","close":22.1271},{"date":"2025-05-12","close":22.2525},{"date":"2025-05-13","close":22.1719},{"date":"2025-05-14","close":22.0106},{"date":"2025-05-15","close":21.9031},{"date":"2025-05-16","close":21.9479},{"date":"2025-05-19","close":22.1361},{"date":"2025-05-20","close":22.154},{"date":"2025-05-21","close":22.1719},{"date":"2025-05-22","close":22.154},{"date":"2025-05-23","close":22.0554},{"date":"2025-05-27","close":22.0823},{"date":"2025-05-28","close":22.0375},{"date":"2025-05-29","close":22.0823},{"date":"2025-05-30","close":21.93},{"date":"2025-06-02","close":21.9211},{"date":"2025-06-03","close":21.9927},{"date":"2025-06-04","close":22.0232},{"date":"2025-06-05","close":22.033},{"date":"2025-06-06","close":22.0241},{"date":"2025-06-09","close":22.1692},{"date":"2025-06-10","close":22.154},{"date":"2025-06-11","close":22.1629},{"date":"2025-06-12","close":22.1898},{"date":"2025-06-13","close":22.1585},{"date":"2025-06-16","close":22.2973},{"date":"2025-06-17","close":22.2803},{"date":"2025-06-18","close":22.3511},{"date":"2025-06-20","close":22.3958},{"date":"2025-06-23","close":22.584},{"date":"2025-06-24","close":22.7094},{"date":"2025-06-25","close":22.6467},{"date":"2025-06-26","close":22.7004},{"date":"2025-06-27","close":22.6207},{"date":"2025-06-30","close":22.2615},{"date":"2025-07-01","close":22.4998},{"date":"2025-07-02","close":22.5172},{"date":"2025-07-03","close":22.5822},{"date":"2025-07-07","close":22.5547},{"date":"2025-07-08","close":22.5731},{"date":"2025-07-09","close":22.5914},{"date":"2025-07-10","close":22.6097},{"date":"2025-07-11","close":22.6372},{"date":"2025-07-14","close":22.7014},{"date":"2025-07-15","close":22.8847},{"date":"2025-07-16","close":22.9855},{"date":"2025-07-17","close":22.958},{"date":"2025-07-18","close":22.9855},{"date":"2025-07-21","close":22.9855},{"date":"2025-07-22","close":23.0038},{"date":"2025-07-23","close":22.9947},{"date":"2025-07-24","close":23.0643},{"date":"2025-07-25","close":23.013},{"date":"2025-07-28","close":22.9635},{"date":"2025-07-29","close":23.0511},{"date":"2025-07-30","close":23.0027},{"date":"2025-07-31","close":22.9869},{"date":"2025-08-01","close":23.0027},{"date":"2025-08-04","close":22.9869},{"date":"2025-08-05","close":23.0419},{"date":"2025-08-06","close":23.0144},{"date":"2025-08-07","close":23.0557},{"date":"2025-08-08","close":23.042},{"date":"2025-08-11","close":23.0419},{"date":"2025-08-12","close":23.0695},{"date":"2025-08-13","close":23.2345},{"date":"2025-08-14","close":23.097},{"date":"2025-08-15","close":23.0498},{"date":"2025-08-18","close":23.0843},{"date":"2025-08-19","close":23.1245},{"date":"2025-08-20","close":23.1336},{"date":"2025-08-21","close":23.0791},{"date":"2025-08-22","close":23.1245},{"date":"2025-08-25","close":23.0786},{"date":"2025-08-26","close":23.1061},{"date":"2025-08-27","close":23.123},{"date":"2025-08-28","close":23.1545},{"date":"2025-08-29","close":23.0053},{"date":"2025-09-02","close":23.097},{"date":"2025-09-03","close":22.9778},{"date":"2025-09-04","close":22.9227},{"date":"2025-09-05","close":22.9227},{"date":"2025-09-08","close":22.9869},{"date":"2025-09-09","close":23.0144},{"date":"2025-09-10","close":22.9779},{"date":"2025-09-11","close":22.9869},{"date":"2025-09-12","close":22.9168},{"date":"2025-09-15","close":22.9319},{"date":"2025-09-16","close":22.9411},{"date":"2025-09-17","close":22.9961},{"date":"2025-09-18","close":23.0419},{"date":"2025-09-19","close":23.0236},{"date":"2025-09-22","close":23.0144},{"date":"2025-09-23","close":23.0328},{"date":"2025-09-24","close":23.0236},{"date":"2025-09-25","close":23.0419},{"date":"2025-09-26","close":23.1245},{"date":"2025-09-29","close":23.0878},{"date":"2025-09-30","close":22.9503},{"date":"2025-10-01","close":23.2064},{"date":"2025-10-02","close":23.2953},{"date":"2025-10-03","close":23.3002},{"date":"2025-10-06","close":23.3752},{"date":"2025-10-07","close":23.4221},{"date":"2025-10-08","close":23.3471},{"date":"2025-10-09","close":23.2627},{"date":"2025-10-10","close":23.122},{"date":"2025-10-13","close":23.1313},{"date":"2025-10-14","close":23.2345},{"date":"2025-10-15","close":23.2533},{"date":"2025-10-16","close":23.2626},{"date":"2025-10-17","close":23.0375},{"date":"2025-10-20","close":23.0938},{"date":"2025-10-21","close":23.1801},{"date":"2025-10-22","close":23.0751},{"date":"2025-10-23","close":23.1642},{"date":"2025-10-24","close":23.0563},{"date":"2025-10-27","close":23.0751},{"date":"2025-10-28","close":23.0564},{"date":"2025-10-29","close":23.0188},{"date":"2025-10-30","close":23.061},{"date":"2025-10-31","close":23.0282},{"date":"2025-11-03","close":23.0844},{"date":"2025-11-04","close":23.0375},{"date":"2025-11-05","close":23.0235},{"date":"2025-11-06","close":23.0516},{"date":"2025-11-07","close":23.0657},{"date":"2025-11-10","close":23.0463},{"date":"2025-11-11","close":23.0938},{"date":"2025-11-12","close":23.1161},{"date":"2025-11-13","close":23.0751},{"date":"2025-11-14","close":23.0188},{"date":"2025-11-17","close":23.0514},{"date":"2025-11-18","close":23.0282},{"date":"2025-11-19","close":23.0469},{"date":"2025-11-20","close":22.9437},{"date":"2025-11-21","close":23.0282},{"date":"2025-11-24","close":23.0},{"date":"2025-11-25","close":22.8781},{"date":"2025-11-26","close":22.9391},{"date":"2025-11-28","close":22.925},{"date":"2025-12-01","close":22.9719},{"date":"2025-12-02","close":22.9906},{"date":"2025-12-03","close":23.0563},{"date":"2025-12-04","close":22.9719},{"date":"2025-12-05","close":23.0657},{"date":"2025-12-08","close":22.8687},{"date":"2025-12-09","close":22.9813},{"date":"2025-12-10","close":23.0479},{"date":"2025-12-11","close":23.2064},{"date":"2025-12-12","close":23.2158},{"date":"2025-12-15","close":23.2251},{"date":"2025-12-16","close":23.394},{"date":"2025-12-17","close":23.4315},{"date":"2025-12-18","close":23.4784},{"date":"2025-12-19","close":23.4409},{"date":"2025-12-22","close":23.4596},{"date":"2025-12-23","close":23.4221},{"date":"2025-12-24","close":23.5065},{"date":"2025-12-26","close":23.5253},{"date":"2025-12-29","close":23.469},{"date":"2025-12-30","close":23.5628},{"date":"2025-12-31","close":23.4993},{"date":"2026-01-02","close":23.691},{"date":"2026-01-05","close":23.6239},{"date":"2026-01-06","close":23.6527},{"date":"2026-01-07","close":23.6239},{"date":"2026-01-08","close":23.6431},{"date":"2026-01-09","close":23.739},{"date":"2026-01-12","close":23.7773},{"date":"2026-01-13","close":23.7677},{"date":"2026-01-14","close":23.8061},{"date":"2026-01-15","close":23.822},{"date":"2026-01-16","close":23.8051},{"date":"2026-01-20","close":23.7965},{"date":"2026-01-21","close":23.7965},{"date":"2026-01-22","close":23.8636},{"date":"2026-01-23","close":23.7965},{"date":"2026-01-26","close":23.7581},{"date":"2026-01-27","close":23.8521},{"date":"2026-01-28","close":23.9307},{"date":"2026-01-29","close":23.8828},{"date":"2026-01-30","close":23.9307},{"date":"2026-02-02","close":23.8828},{"date":"2026-02-03","close":23.9499},{"date":"2026-02-04","close":23.9576},{"date":"2026-02-05","close":23.8061},{"date":"2026-02-06","close":23.9595},{"date":"2026-02-09","close":23.9787},{"date":"2026-02-10","close":23.9691},{"date":"2026-02-11","close":23.9787},{"date":"2026-02-12","close":23.9499},{"date":"2026-02-13","close":23.9882},{"date":"2026-02-17","close":24.0074},{"date":"2026-02-18","close":24.017},{"date":"2026-02-19","close":23.9648},{"date":"2026-02-20","close":23.9499},{"date":"2026-02-23","close":23.9691},{"date":"2026-02-24","close":23.9612},{"date":"2026-02-25","close":23.9403},{"date":"2026-02-26","close":23.9691},{"date":"2026-02-27","close":23.9115},{"date":"2026-03-02","close":23.9595},{"date":"2026-03-03","close":23.9115},{"date":"2026-03-04","close":23.9691},{"date":"2026-03-05","close":23.9307},{"date":"2026-03-06","close":23.8924},{"date":"2026-03-09","close":23.9115},{"date":"2026-03-10","close":23.8253},{"date":"2026-03-11","close":23.8337},{"date":"2026-03-12","close":23.8636},{"date":"2026-03-13","close":23.7869},{"date":"2026-03-16","close":23.8061},{"date":"2026-03-17","close":23.7773},{"date":"2026-03-18","close":23.7102},{"date":"2026-03-19","close":23.6047},{"date":"2026-03-20","close":23.413},{"date":"2026-03-23","close":23.6143},{"date":"2026-03-24","close":23.6431},{"date":"2026-03-25","close":23.6766},{"date":"2026-03-26","close":23.5951},{"date":"2026-03-27","close":23.4704},{"date":"2026-03-30","close":23.576},{"date":"2026-03-31","close":23.5664},{"date":"2026-04-01","close":23.5823},{"date":"2026-04-02","close":23.3962},{"date":"2026-04-06","close":23.2689},{"date":"2026-04-07","close":23.1416},{"date":"2026-04-08","close":23.6606},{"date":"2026-04-09","close":23.7683},{"date":"2026-04-10","close":23.6704},{"date":"2026-04-13","close":23.7194},{"date":"2026-04-14","close":23.9054},{"date":"2026-04-15","close":24.0915},{"date":"2026-04-16","close":24.0719},{"date":"2026-04-17","close":24.1013},{"date":"2026-04-20","close":24.1796},{"date":"2026-04-21","close":24.2188},{"date":"2026-04-22","close":24.258},{"date":"2026-04-23","close":24.3559},{"date":"2026-04-24","close":24.3559},{"date":"2026-04-27","close":24.3167},{"date":"2026-04-28","close":24.3755},{"date":"2026-04-29","close":24.2679},{"date":"2026-04-30","close":24.4636},{"date":"2026-05-01","close":24.5517},{"date":"2026-05-04","close":24.3951},{"date":"2026-05-05","close":24.4636},{"date":"2026-05-06","close":24.4049},{"date":"2026-05-07","close":24.4636},{"date":"2026-05-08","close":24.4539},{"date":"2026-05-11","close":24.4538},{"date":"2026-05-12","close":24.4832},{"date":"2026-05-13","close":24.3657},{"date":"2026-05-14","close":24.3657},{"date":"2026-05-15","close":24.3265},{"date":"2026-05-18","close":24.3853},{"date":"2026-05-19","close":24.4146},{"date":"2026-05-20","close":24.3389},{"date":"2026-05-21","close":24.2775},{"date":"2026-05-22","close":24.3657},{"date":"2026-05-26","close":24.3363},{"date":"2026-05-27","close":24.3363},{"date":"2026-05-28","close":24.4832},{"date":"2026-05-29","close":24.4343},{"date":"2026-06-01","close":24.6008},{"date":"2026-06-02","close":24.5616},{"date":"2026-06-03","close":24.5812},{"date":"2026-06-04","close":24.591},{"date":"2026-06-05","close":24.5411},{"date":"2026-06-08","close":24.5322},{"date":"2026-06-09","close":24.5812},{"date":"2026-06-10","close":24.5224},{"date":"2026-06-11","close":24.5322},{"date":"2026-06-12","close":24.6008},{"date":"2026-06-15","close":24.6595},{"date":"2026-06-16","close":24.684},{"date":"2026-06-17","close":24.6203},{"date":"2026-06-18","close":24.6497},{"date":"2026-06-22","close":24.542},{"date":"2026-06-23","close":24.5616},{"date":"2026-06-24","close":24.4539},{"date":"2026-06-25","close":24.4636},{"date":"2026-06-26","close":24.5322},{"date":"2026-06-29","close":24.4587},{"date":"2026-06-30","close":24.4832},{"date":"2026-07-01","close":24.77},{"date":"2026-07-02","close":24.75},{"date":"2026-07-06","close":24.905},{"date":"2026-07-07","close":24.9},{"date":"2026-07-08","close":24.82},{"date":"2026-07-09","close":24.81},{"date":"2026-07-10","close":24.93},{"date":"2026-07-13","close":24.9001},{"date":"2026-07-14","close":25.12},{"date":"2026-07-15","close":25.1},{"date":"2026-07-16","close":25.0612},{"date":"2026-07-17","close":24.94},{"date":"2026-07-20","close":24.975},{"date":"2026-07-21","close":25.015},{"date":"2026-07-22","close":24.91},{"date":"2026-07-23","close":24.92},{"date":"2026-07-24","close":24.91},{"date":"2026-07-27","close":24.9},{"date":"2026-07-28","close":24.9702},{"date":"2026-07-29","close":24.955},{"date":"2026-07-30","close":24.96},{"date":"2026-07-31","close":25.04},{"date":"2026-08-03","close":25.14},{"date":"2026-08-04","close":25.08},{"date":"2026-08-05","close":25.12},{"date":"2026-08-06","close":25.15},{"date":"2026-08-07","close":25.17},{"date":"2026-08-10","close":25.18},{"date":"2026-08-11","close":25.19},{"date":"2026-08-12","close":25.16},{"date":"2026-08-13","close":25.1701},{"date":"2026-08-14","close":25.24},{"date":"2026-08-17","close":25.135},{"date":"2026-08-18","close":25.2413},{"date":"2026-08-19","close":25.2194},{"date":"2026-08-20","close":25.24},{"date":"2026-08-21","close":25.25},{"date":"2026-08-24","close":25.27},{"date":"2026-08-25","close":25.271},{"date":"2026-08-26","close":25.27},{"date":"2026-08-27","close":25.275},{"date":"2026-08-28","close":25.16},{"date":"2026-08-31","close":25.2},{"date":"2026-09-01","close":25.19},{"date":"2026-09-02","close":25.24},{"date":"2026-09-03","close":25.2328},{"date":"2026-09-04","close":25.275},{"date":"2026-09-08","close":25.33},{"date":"2026-09-09","close":25.35},{"date":"2026-09-10","close":25.37},{"date":"2026-09-11","close":25.445},{"date":"2026-09-14","close":25.41},{"date":"2026-09-15","close":25.4},{"date":"2026-09-16","close":25.38},{"date":"2026-09-17","close":25.38},{"date":"2026-09-18","close":25.39},{"date":"2026-09-21","close":25.35},{"date":"2026-09-22","close":25.37},{"date":"2026-09-23","close":25.18},{"date":"2026-09-24","close":25.1603},{"date":"2026-09-25","close":25.25},{"date":"2026-09-28","close":24.5771},{"date":"2026-09-29","close":24.5869},{"date":"2026-09-30","close":24.675},{"date":"2026-10-01","close":24.71},{"date":"2026-10-02","close":24.86},{"date":"2026-10-05","close":24.92},{"date":"2026-10-06","close":24.7},{"date":"2026-10-07","close":24.325},{"date":"2026-10-08","close":24.46},{"date":"2026-10-09","close":24.56},{"date":"2026-10-12","close":24.642},{"date":"2026-10-13","close":24.6724},{"date":"2026-10-14","close":24.73},{"date":"2026-10-15","close":24.715},{"date":"2026-10-16","close":24.7},{"date":"2026-10-19","close":24.6257},{"date":"2026-10-20","close":24.5638},{"date":"2026-10-21","close":24.5},{"date":"2026-10-22","close":24.4856},{"date":"2026-10-23","close":24.4}],"chart_data":[{"date":"2024-10-24","open":21.35,"high":21.36,"low":21.3,"close":21.31,"volume":19953,"rsi_14":45.24,"sma_20":25.02,"sma_60":25.18,"sma_120":25.17},{"date":"2024-10-25","open":21.32,"high":21.36,"low":21.3,"close":21.32,"volume":10167,"rsi_14":48.78,"sma_20":24.99,"sma_60":25.17,"sma_120":25.17},{"date":"2024-10-28","open":21.35,"high":21.4,"low":21.31,"close":21.35,"volume":29508,"rsi_14":40.0,"sma_20":24.97,"sma_60":25.17,"sma_120":25.17},{"date":"2024-10-29","open":21.27,"high":21.38,"low":21.27,"close":21.36,"volume":23743,"rsi_14":40.0,"sma_20":24.97,"sma_60":25.17,"sma_120":25.17},{"date":"2024-10-30","open":21.36,"high":21.38,"low":21.24,"close":21.26,"volume":56364,"rsi_14":33.34,"sma_20":24.96,"sma_60":25.16,"sma_120":25.17},{"date":"2024-10-31","open":21.35,"high":21.48,"low":21.26,"close":21.48,"volume":50798,"rsi_14":58.21,"sma_20":24.97,"sma_60":25.17,"sma_120":25.17},{"date":"2024-11-01","open":21.42,"high":21.48,"low":21.36,"close":21.38,"volume":13297,"rsi_14":48.4,"sma_20":24.97,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-04","open":21.31,"high":21.45,"low":21.31,"close":21.42,"volume":9177,"rsi_14":46.57,"sma_20":24.97,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-05","open":21.44,"high":21.44,"low":21.41,"close":21.42,"volume":17449,"rsi_14":51.47,"sma_20":24.98,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-06","open":21.4,"high":21.45,"low":21.4,"close":21.4,"volume":8990,"rsi_14":50.0,"sma_20":24.97,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-07","open":21.44,"high":21.48,"low":21.4,"close":21.43,"volume":8591,"rsi_14":53.43,"sma_20":24.98,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-08","open":21.44,"high":21.54,"low":21.44,"close":21.54,"volume":14207,"rsi_14":63.42,"sma_20":24.99,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-11","open":21.55,"high":21.55,"low":21.49,"close":21.5,"volume":10323,"rsi_14":61.18,"sma_20":24.99,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-12","open":21.53,"high":21.54,"low":21.38,"close":21.4,"volume":34889,"rsi_14":54.17,"sma_20":24.99,"sma_60":25.16,"sma_120":25.17},{"date":"2024-11-13","open":21.44,"high":21.47,"low":21.39,"close":21.4,"volume":19635,"rsi_14":55.32,"sma_20":24.99,"sma_60":25.15,"sma_120":25.16},{"date":"2024-11-14","open":21.45,"high":21.47,"low":21.4,"close":21.41,"volume":5483,"rsi_14":55.32,"sma_20":24.99,"sma_60":25.15,"sma_120":25.16},{"date":"2024-11-15","open":21.43,"high":21.47,"low":21.43,"close":21.45,"volume":6613,"rsi_14":56.25,"sma_20":24.99,"sma_60":25.14,"sma_120":25.16},{"date":"2024-11-18","open":21.41,"high":21.54,"low":21.41,"close":21.53,"volume":18883,"rsi_14":59.62,"sma_20":25.0,"sma_60":25.14,"sma_120":25.16},{"date":"2024-11-19","open":21.55,"high":21.55,"low":21.5,"close":21.51,"volume":5839,"rsi_14":65.26,"sma_20":25.01,"sma_60":25.14,"sma_120":25.16},{"date":"2024-11-20","open":21.46,"high":21.55,"low":21.46,"close":21.55,"volume":7512,"rsi_14":56.0,"sma_20":25.03,"sma_60":25.14,"sma_120":25.16},{"date":"2024-11-21","open":21.46,"high":21.56,"low":21.46,"close":21.52,"volume":8006,"rsi_14":61.9,"sma_20":25.04,"sma_60":25.13,"sma_120":25.16},{"date":"2024-11-22","open":21.49,"high":21.56,"low":21.49,"close":21.54,"volume":6649,"rsi_14":61.24,"sma_20":25.05,"sma_60":25.13,"sma_120":25.16},{"date":"2024-11-25","open":21.54,"high":21.55,"low":21.51,"close":21.55,"volume":9568,"rsi_14":61.24,"sma_20":25.06,"sma_60":25.13,"sma_120":25.16},{"date":"2024-11-26","open":21.56,"high":21.61,"low":21.56,"close":21.61,"volume":7048,"rsi_14":67.68,"sma_20":25.08,"sma_60":25.13,"sma_120":25.16},{"date":"2024-11-27","open":21.61,"high":21.63,"low":21.51,"close":21.58,"volume":8084,"rsi_14":62.02,"sma_20":25.1,"sma_60":25.13,"sma_120":25.16},{"date":"2024-11-29","open":21.69,"high":21.84,"low":21.65,"close":21.79,"volume":36986,"rsi_14":67.53,"sma_20":25.12,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-02","open":21.79,"high":21.79,"low":21.57,"close":21.73,"volume":18450,"rsi_14":65.94,"sma_20":25.14,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-03","open":21.57,"high":21.72,"low":21.57,"close":21.69,"volume":21058,"rsi_14":71.88,"sma_20":25.15,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-04","open":21.72,"high":21.72,"low":21.58,"close":21.63,"volume":16188,"rsi_14":65.94,"sma_20":25.16,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-05","open":21.66,"high":21.66,"low":21.6,"close":21.64,"volume":25085,"rsi_14":65.94,"sma_20":25.18,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-06","open":21.65,"high":21.67,"low":21.61,"close":21.65,"volume":20196,"rsi_14":64.25,"sma_20":25.19,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-09","open":21.7,"high":21.7,"low":21.67,"close":21.67,"volume":36003,"rsi_14":61.38,"sma_20":25.2,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-10","open":21.66,"high":21.75,"low":21.64,"close":21.69,"volume":25515,"rsi_14":64.06,"sma_20":25.21,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-11","open":21.74,"high":21.74,"low":21.65,"close":21.72,"volume":17766,"rsi_14":63.57,"sma_20":25.23,"sma_60":25.13,"sma_120":25.16},{"date":"2024-12-12","open":21.66,"high":21.76,"low":21.66,"close":21.76,"volume":28468,"rsi_14":68.86,"sma_20":25.25,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-13","open":21.71,"high":21.74,"low":21.57,"close":21.74,"volume":18210,"rsi_14":65.75,"sma_20":25.27,"sma_60":25.14,"sma_120":25.16},{"date":"2024-12-16","open":21.63,"high":21.76,"low":21.63,"close":21.76,"volume":15897,"rsi_14":66.22,"sma_20":25.29,"sma_60":25.13,"sma_120":25.16},{"date":"2024-12-17","open":21.76,"high":21.76,"low":21.66,"close":21.76,"volume":6430,"rsi_14":62.69,"sma_20":25.3,"sma_60":25.13,"sma_120":25.16},{"date":"2024-12-18","open":21.73,"high":21.76,"low":21.72,"close":21.76,"volume":26719,"rsi_14":66.67,"sma_20":25.31,"sma_60":25.13,"sma_120":25.16},{"date":"2024-12-19","open":21.74,"high":21.75,"low":21.58,"close":21.72,"volume":27370,"rsi_14":40.48,"sma_20":25.32,"sma_60":25.13,"sma_120":25.16},{"date":"2024-12-20","open":21.7,"high":21.75,"low":21.6,"close":21.61,"volume":8005,"rsi_14":35.42,"sma_20":25.33,"sma_60":25.13,"sma_120":25.17},{"date":"2024-12-23","open":21.66,"high":21.76,"low":21.62,"close":21.76,"volume":7365,"rsi_14":56.67,"sma_20":25.34,"sma_60":25.13,"sma_120":25.17},{"date":"2024-12-24","open":21.74,"high":21.76,"low":21.72,"close":21.72,"volume":4028,"rsi_14":59.65,"sma_20":25.35,"sma_60":25.13,"sma_120":25.17},{"date":"2024-12-26","open":21.74,"high":21.86,"low":21.74,"close":21.8,"volume":17087,"rsi_14":64.66,"sma_20":25.36,"sma_60":25.14,"sma_120":25.17},{"date":"2024-12-27","open":21.84,"high":21.84,"low":21.76,"close":21.84,"volume":7616,"rsi_14":66.67,"sma_20":25.38,"sma_60":25.14,"sma_120":25.18},{"date":"2024-12-30","open":21.81,"high":21.91,"low":21.8,"close":21.91,"volume":8889,"rsi_14":68.91,"sma_20":25.39,"sma_60":25.16,"sma_120":25.18},{"date":"2024-12-31","open":21.89,"high":22.33,"low":21.89,"close":22.33,"volume":54990,"rsi_14":59.04,"sma_20":25.39,"sma_60":25.17,"sma_120":25.19},{"date":"2025-01-02","open":22.05,"high":22.22,"low":22.04,"close":22.04,"volume":10157,"rsi_14":40.18,"sma_20":25.38,"sma_60":25.17,"sma_120":25.19},{"date":"2025-01-03","open":22.09,"high":22.17,"low":22.06,"close":22.06,"volume":4547,"rsi_14":39.09,"sma_20":25.38,"sma_60":25.17,"sma_120":25.19},{"date":"2025-01-06","open":22.04,"high":22.1,"low":22.04,"close":22.08,"volume":6834,"rsi_14":41.12,"sma_20":25.37,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-07","open":22.09,"high":22.1,"low":21.95,"close":22.06,"volume":14596,"rsi_14":39.17,"sma_20":25.37,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-08","open":22.0,"high":22.04,"low":21.99,"close":22.02,"volume":7039,"rsi_14":37.48,"sma_20":25.36,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-10","open":21.99,"high":22.04,"low":21.9,"close":21.91,"volume":10945,"rsi_14":33.96,"sma_20":25.34,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-13","open":21.96,"high":21.98,"low":21.79,"close":21.94,"volume":36149,"rsi_14":36.59,"sma_20":25.32,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-14","open":21.95,"high":22.12,"low":21.93,"close":21.95,"volume":16280,"rsi_14":41.29,"sma_20":25.31,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-15","open":22.1,"high":22.1,"low":21.99,"close":22.01,"volume":14827,"rsi_14":35.69,"sma_20":25.29,"sma_60":25.18,"sma_120":25.19},{"date":"2025-01-16","open":21.99,"high":22.11,"low":21.99,"close":22.07,"volume":21982,"rsi_14":40.91,"sma_20":25.28,"sma_60":25.19,"sma_120":25.19},{"date":"2025-01-17","open":22.06,"high":22.1,"low":21.99,"close":22.06,"volume":18404,"rsi_14":35.27,"sma_20":25.27,"sma_60":25.19,"sma_120":25.19},{"date":"2025-01-21","open":22.04,"high":22.19,"low":22.04,"close":22.18,"volume":12063,"rsi_14":40.72,"sma_20":25.26,"sma_60":25.2,"sma_120":25.19},{"date":"2025-01-22","open":22.09,"high":22.18,"low":22.09,"close":22.13,"volume":4458,"rsi_14":33.93,"sma_20":25.26,"sma_60":25.2,"sma_120":25.19},{"date":"2025-01-23","open":22.18,"high":22.18,"low":22.09,"close":22.09,"volume":5209,"rsi_14":36.07,"sma_20":25.26,"sma_60":25.21,"sma_120":25.19},{"date":"2025-01-24","open":22.16,"high":22.19,"low":22.14,"close":22.19,"volume":9039,"rsi_14":60.86,"sma_20":25.25,"sma_60":25.21,"sma_120":25.19},{"date":"2025-01-27","open":22.09,"high":22.18,"low":22.09,"close":22.12,"volume":7525,"rsi_14":54.16,"sma_20":25.24,"sma_60":25.22,"sma_120":25.19},{"date":"2025-01-28","open":22.19,"high":22.19,"low":22.17,"close":22.18,"volume":12462,"rsi_14":56.53,"sma_20":25.24,"sma_60":25.23,"sma_120":25.2},{"date":"2025-01-29","open":22.12,"high":22.17,"low":22.1,"close":22.11,"volume":12554,"rsi_14":52.62,"sma_20":25.22,"sma_60":25.23,"sma_120":25.2},{"date":"2025-01-30","open":22.09,"high":22.21,"low":22.08,"close":22.18,"volume":9409,"rsi_14":59.55,"sma_20":25.21,"sma_60":25.24,"sma_120":25.2},{"date":"2025-01-31","open":22.15,"high":22.15,"low":21.91,"close":21.95,"volume":83455,"rsi_14":51.75,"sma_20":25.19,"sma_60":25.24,"sma_120":25.2},{"date":"2025-02-03","open":21.95,"high":22.08,"low":21.91,"close":22.0,"volume":22158,"rsi_14":52.98,"sma_20":25.18,"sma_60":25.24,"sma_120":25.2},{"date":"2025-02-04","open":22.0,"high":22.07,"low":22.0,"close":22.06,"volume":13239,"rsi_14":55.27,"sma_20":25.18,"sma_60":25.24,"sma_120":25.2},{"date":"2025-02-05","open":22.06,"high":22.1,"low":22.04,"close":22.04,"volume":12193,"rsi_14":51.69,"sma_20":25.18,"sma_60":25.24,"sma_120":25.2},{"date":"2025-02-06","open":22.04,"high":22.07,"low":22.0,"close":22.02,"volume":16867,"rsi_14":47.8,"sma_20":25.18,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-07","open":22.05,"high":22.08,"low":22.02,"close":22.02,"volume":6054,"rsi_14":48.03,"sma_20":25.18,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-10","open":22.0,"high":22.03,"low":22.0,"close":22.02,"volume":15115,"rsi_14":40.55,"sma_20":25.19,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-11","open":22.03,"high":22.04,"low":21.99,"close":22.04,"volume":10693,"rsi_14":44.79,"sma_20":25.19,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-12","open":22.03,"high":22.03,"low":21.95,"close":21.96,"volume":18012,"rsi_14":42.55,"sma_20":25.19,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-13","open":22.02,"high":22.07,"low":21.98,"close":22.0,"volume":15066,"rsi_14":38.51,"sma_20":25.19,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-14","open":22.01,"high":22.07,"low":22.01,"close":22.04,"volume":8107,"rsi_14":45.14,"sma_20":25.19,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-18","open":22.1,"high":22.18,"low":22.08,"close":22.11,"volume":7925,"rsi_14":45.15,"sma_20":25.19,"sma_60":25.25,"sma_120":25.2},{"date":"2025-02-19","open":22.16,"high":22.17,"low":22.05,"close":22.15,"volume":5595,"rsi_14":52.82,"sma_20":25.19,"sma_60":25.26,"sma_120":25.2},{"date":"2025-02-20","open":22.14,"high":22.14,"low":22.11,"close":22.11,"volume":9283,"rsi_14":45.23,"sma_20":25.19,"sma_60":25.26,"sma_120":25.2},{"date":"2025-02-21","open":22.12,"high":22.15,"low":22.04,"close":22.07,"volume":12761,"rsi_14":61.33,"sma_20":25.19,"sma_60":25.26,"sma_120":25.2},{"date":"2025-02-24","open":22.09,"high":22.15,"low":22.04,"close":22.15,"volume":4860,"rsi_14":63.12,"sma_20":25.19,"sma_60":25.26,"sma_120":25.2},{"date":"2025-02-25","open":22.15,"high":22.2,"low":22.15,"close":22.18,"volume":8296,"rsi_14":61.33,"sma_20":25.19,"sma_60":25.26,"sma_120":25.2},{"date":"2025-02-26","open":22.16,"high":22.19,"low":22.16,"close":22.19,"volume":15698,"rsi_14":63.98,"sma_20":25.19,"sma_60":25.26,"sma_120":25.2},{"date":"2025-02-27","open":22.19,"high":22.19,"low":22.15,"close":22.19,"volume":13914,"rsi_14":66.2,"sma_20":25.2,"sma_60":25.27,"sma_120":25.2},{"date":"2025-02-28","open":22.17,"high":22.25,"low":22.17,"close":22.25,"volume":8689,"rsi_14":70.01,"sma_20":25.2,"sma_60":25.26,"sma_120":25.2},{"date":"2025-03-03","open":22.21,"high":22.25,"low":22.21,"close":22.23,"volume":7866,"rsi_14":67.47,"sma_20":25.22,"sma_60":25.26,"sma_120":25.2},{"date":"2025-03-04","open":22.21,"high":22.25,"low":22.17,"close":22.2,"volume":6077,"rsi_14":63.17,"sma_20":25.23,"sma_60":25.26,"sma_120":25.2},{"date":"2025-03-05","open":22.2,"high":22.24,"low":22.17,"close":22.18,"volume":13137,"rsi_14":71.36,"sma_20":25.23,"sma_60":25.26,"sma_120":25.2},{"date":"2025-03-06","open":22.24,"high":22.25,"low":22.18,"close":22.25,"volume":5222,"rsi_14":72.68,"sma_20":25.25,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-07","open":22.21,"high":22.25,"low":22.13,"close":22.13,"volume":13878,"rsi_14":56.86,"sma_20":25.25,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-10","open":22.21,"high":22.22,"low":22.11,"close":22.15,"volume":17627,"rsi_14":53.68,"sma_20":25.26,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-11","open":22.17,"high":22.2,"low":22.12,"close":22.2,"volume":7788,"rsi_14":54.35,"sma_20":25.27,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-12","open":22.24,"high":22.25,"low":22.12,"close":22.21,"volume":12371,"rsi_14":58.34,"sma_20":25.28,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-13","open":22.21,"high":22.32,"low":22.18,"close":22.29,"volume":38442,"rsi_14":67.88,"sma_20":25.3,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-14","open":22.3,"high":22.32,"low":22.25,"close":22.3,"volume":10351,"rsi_14":63.54,"sma_20":25.32,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-17","open":22.32,"high":22.32,"low":22.25,"close":22.32,"volume":9196,"rsi_14":62.52,"sma_20":25.33,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-18","open":22.31,"high":22.32,"low":22.25,"close":22.3,"volume":7620,"rsi_14":60.34,"sma_20":25.34,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-19","open":22.26,"high":22.26,"low":22.19,"close":22.25,"volume":3620,"rsi_14":55.72,"sma_20":25.35,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-20","open":22.31,"high":22.31,"low":22.21,"close":22.23,"volume":4654,"rsi_14":47.8,"sma_20":25.35,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-21","open":22.21,"high":22.22,"low":22.19,"close":22.21,"volume":13667,"rsi_14":48.32,"sma_20":25.36,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-24","open":22.21,"high":22.25,"low":22.2,"close":22.23,"volume":21344,"rsi_14":52.55,"sma_20":25.37,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-25","open":22.25,"high":22.25,"low":22.19,"close":22.2,"volume":20493,"rsi_14":51.63,"sma_20":25.37,"sma_60":25.27,"sma_120":25.2},{"date":"2025-03-26","open":22.19,"high":22.21,"low":22.13,"close":22.13,"volume":21460,"rsi_14":38.33,"sma_20":25.36,"sma_60":25.26,"sma_120":25.2},{"date":"2025-03-27","open":22.17,"high":22.25,"low":22.15,"close":22.25,"volume":30962,"rsi_14":61.02,"sma_20":25.37,"sma_60":25.26,"sma_120":25.2},{"date":"2025-03-28","open":22.25,"high":22.33,"low":22.25,"close":22.32,"volume":17765,"rsi_14":64.61,"sma_20":25.37,"sma_60":25.26,"sma_120":25.21},{"date":"2025-03-31","open":22.25,"high":22.32,"low":22.16,"close":22.17,"volume":51788,"rsi_14":47.37,"sma_20":25.37,"sma_60":25.26,"sma_120":25.21},{"date":"2025-04-01","open":22.26,"high":22.36,"low":22.22,"close":22.35,"volume":30176,"rsi_14":31.82,"sma_20":25.35,"sma_60":25.25,"sma_120":25.21},{"date":"2025-04-02","open":22.38,"high":22.38,"low":22.33,"close":22.33,"volume":17272,"rsi_14":25.24,"sma_20":25.33,"sma_60":25.25,"sma_120":25.21},{"date":"2025-04-03","open":22.22,"high":22.33,"low":22.08,"close":22.25,"volume":34360,"rsi_14":22.73,"sma_20":25.3,"sma_60":25.24,"sma_120":25.21},{"date":"2025-04-04","open":22.22,"high":22.22,"low":21.7,"close":21.71,"volume":107584,"rsi_14":13.53,"sma_20":25.25,"sma_60":25.23,"sma_120":25.2},{"date":"2025-04-07","open":21.54,"high":21.54,"low":20.77,"close":21.01,"volume":128126,"rsi_14":9.33,"sma_20":25.16,"sma_60":25.2,"sma_120":25.19},{"date":"2025-04-08","open":21.26,"high":21.51,"low":21.26,"close":21.4,"volume":164844,"rsi_14":23.48,"sma_20":25.09,"sma_60":25.18,"sma_120":25.18},{"date":"2025-04-09","open":21.32,"high":21.76,"low":21.05,"close":21.57,"volume":130122,"rsi_14":28.54,"sma_20":25.02,"sma_60":25.16,"sma_120":25.17},{"date":"2025-04-10","open":21.52,"high":21.59,"low":20.83,"close":21.01,"volume":45911,"rsi_14":23.76,"sma_20":24.92,"sma_60":25.14,"sma_120":25.16},{"date":"2025-04-11","open":20.87,"high":21.14,"low":20.61,"close":20.9,"volume":27771,"rsi_14":22.58,"sma_20":24.82,"sma_60":25.11,"sma_120":25.15},{"date":"2025-04-14","open":21.05,"high":21.43,"low":20.84,"close":21.38,"volume":18413,"rsi_14":32.62,"sma_20":24.74,"sma_60":25.09,"sma_120":25.14},{"date":"2025-04-15","open":21.49,"high":21.5,"low":21.17,"close":21.48,"volume":29540,"rsi_14":34.98,"sma_20":24.66,"sma_60":25.07,"sma_120":25.13},{"date":"2025-04-16","open":21.06,"high":21.63,"low":21.06,"close":21.46,"volume":31277,"rsi_14":32.69,"sma_20":24.59,"sma_60":25.04,"sma_120":25.12},{"date":"2025-04-17","open":21.56,"high":21.7,"low":21.56,"close":21.59,"volume":6166,"rsi_14":33.81,"sma_20":24.53,"sma_60":25.02,"sma_120":25.11},{"date":"2025-04-21","open":21.76,"high":21.76,"low":21.42,"close":21.43,"volume":18856,"rsi_14":33.73,"sma_20":24.45,"sma_60":25.0,"sma_120":25.1},{"date":"2025-04-22","open":21.58,"high":21.71,"low":21.54,"close":21.56,"volume":8301,"rsi_14":39.11,"sma_20":24.39,"sma_60":24.98,"sma_120":25.1},{"date":"2025-04-23","open":21.63,"high":21.77,"low":21.63,"close":21.67,"volume":7572,"rsi_14":41.06,"sma_20":24.33,"sma_60":24.96,"sma_120":25.09},{"date":"2025-04-24","open":21.74,"high":21.94,"low":21.71,"close":21.81,"volume":9626,"rsi_14":44.18,"sma_20":24.29,"sma_60":24.95,"sma_120":25.09},{"date":"2025-04-25","open":21.81,"high":21.93,"low":21.81,"close":21.84,"volume":7941,"rsi_14":52.07,"sma_20":24.24,"sma_60":24.93,"sma_120":25.08},{"date":"2025-04-28","open":21.75,"high":22.06,"low":21.75,"close":22.06,"volume":21528,"rsi_14":68.93,"sma_20":24.19,"sma_60":24.92,"sma_120":25.08},{"date":"2025-04-29","open":22.0,"high":22.01,"low":21.9,"close":21.97,"volume":9045,"rsi_14":61.67,"sma_20":24.16,"sma_60":24.91,"sma_120":25.08},{"date":"2025-04-30","open":21.93,"high":22.0,"low":21.89,"close":21.89,"volume":9884,"rsi_14":56.82,"sma_20":24.13,"sma_60":24.9,"sma_120":25.07},{"date":"2025-05-01","open":21.95,"high":22.13,"low":21.86,"close":22.13,"volume":14892,"rsi_14":77.53,"sma_20":24.12,"sma_60":24.89,"sma_120":25.07},{"date":"2025-05-02","open":22.18,"high":22.28,"low":22.08,"close":22.23,"volume":15932,"rsi_14":82.75,"sma_20":24.12,"sma_60":24.89,"sma_120":25.07},{"date":"2025-05-05","open":21.96,"high":22.28,"low":21.95,"close":21.98,"volume":13508,"rsi_14":66.82,"sma_20":24.13,"sma_60":24.88,"sma_120":25.06},{"date":"2025-05-06","open":22.0,"high":22.23,"low":22.0,"close":22.09,"volume":4879,"rsi_14":66.99,"sma_20":24.19,"sma_60":24.87,"sma_120":25.06},{"date":"2025-05-07","open":22.16,"high":22.3,"low":22.15,"close":22.26,"volume":5885,"rsi_14":70.83,"sma_20":24.24,"sma_60":24.87,"sma_120":25.06},{"date":"2025-05-08","open":22.19,"high":22.26,"low":22.19,"close":22.26,"volume":2082,"rsi_14":68.65,"sma_20":24.28,"sma_60":24.86,"sma_120":25.05},{"date":"2025-05-09","open":22.22,"high":22.22,"low":21.97,"close":22.13,"volume":6782,"rsi_14":69.69,"sma_20":24.34,"sma_60":24.85,"sma_120":25.05},{"date":"2025-05-12","open":22.2,"high":22.25,"low":22.15,"close":22.25,"volume":3960,"rsi_14":69.54,"sma_20":24.42,"sma_60":24.85,"sma_120":25.05},{"date":"2025-05-13","open":22.28,"high":22.37,"low":22.13,"close":22.17,"volume":12360,"rsi_14":64.43,"sma_20":24.46,"sma_60":24.84,"sma_120":25.05},{"date":"2025-05-14","open":22.17,"high":22.19,"low":22.01,"close":22.01,"volume":13046,"rsi_14":55.61,"sma_20":24.49,"sma_60":24.83,"sma_120":25.04},{"date":"2025-05-15","open":21.94,"high":22.09,"low":21.89,"close":21.9,"volume":21774,"rsi_14":51.71,"sma_20":24.52,"sma_60":24.82,"sma_120":25.04},{"date":"2025-05-16","open":22.04,"high":22.12,"low":21.95,"close":21.95,"volume":13010,"rsi_14":46.78,"sma_20":24.54,"sma_60":24.81,"sma_120":25.03},{"date":"2025-05-19","open":21.97,"high":22.14,"low":21.97,"close":22.14,"volume":4845,"rsi_14":54.57,"sma_20":24.58,"sma_60":24.8,"sma_120":25.03},{"date":"2025-05-20","open":22.05,"high":22.21,"low":22.05,"close":22.15,"volume":8530,"rsi_14":57.59,"sma_20":24.61,"sma_60":24.79,"sma_120":25.02},{"date":"2025-05-21","open":22.14,"high":22.24,"low":22.06,"close":22.17,"volume":17674,"rsi_14":51.5,"sma_20":24.64,"sma_60":24.78,"sma_120":25.02},{"date":"2025-05-22","open":22.04,"high":22.17,"low":22.04,"close":22.15,"volume":6295,"rsi_14":47.47,"sma_20":24.66,"sma_60":24.77,"sma_120":25.02},{"date":"2025-05-23","open":22.07,"high":22.16,"low":21.98,"close":22.06,"volume":23096,"rsi_14":52.81,"sma_20":24.67,"sma_60":24.76,"sma_120":25.01},{"date":"2025-05-27","open":22.08,"high":22.23,"low":22.08,"close":22.08,"volume":11941,"rsi_14":49.62,"sma_20":24.67,"sma_60":24.74,"sma_120":25.0},{"date":"2025-05-28","open":22.13,"high":22.16,"low":22.04,"close":22.04,"volume":7510,"rsi_14":39.51,"sma_20":24.67,"sma_60":24.73,"sma_120":25.0},{"date":"2025-05-29","open":22.05,"high":22.15,"low":22.03,"close":22.08,"volume":20158,"rsi_14":41.94,"sma_20":24.68,"sma_60":24.72,"sma_120":24.99},{"date":"2025-05-30","open":22.13,"high":22.14,"low":21.86,"close":21.93,"volume":32583,"rsi_14":41.28,"sma_20":24.67,"sma_60":24.71,"sma_120":24.99},{"date":"2025-06-02","open":21.89,"high":22.02,"low":21.89,"close":21.92,"volume":5950,"rsi_14":33.64,"sma_20":24.65,"sma_60":24.69,"sma_120":24.98},{"date":"2025-06-03","open":21.92,"high":22.01,"low":21.92,"close":21.99,"volume":11333,"rsi_14":41.08,"sma_20":24.66,"sma_60":24.68,"sma_120":24.97},{"date":"2025-06-04","open":22.03,"high":22.04,"low":21.99,"close":22.02,"volume":3907,"rsi_14":50.72,"sma_20":24.65,"sma_60":24.67,"sma_120":24.97},{"date":"2025-06-05","open":22.07,"high":22.13,"low":22.03,"close":22.03,"volume":2621,"rsi_14":58.37,"sma_20":24.64,"sma_60":24.66,"sma_120":24.96},{"date":"2025-06-06","open":22.08,"high":22.15,"low":22.02,"close":22.02,"volume":5600,"rsi_14":55.15,"sma_20":24.63,"sma_60":24.64,"sma_120":24.95},{"date":"2025-06-09","open":22.09,"high":22.22,"low":22.0,"close":22.17,"volume":18444,"rsi_14":52.38,"sma_20":24.63,"sma_60":24.63,"sma_120":24.95},{"date":"2025-06-10","open":22.2,"high":22.2,"low":22.06,"close":22.15,"volume":10846,"rsi_14":50.01,"sma_20":24.62,"sma_60":24.62,"sma_120":24.94},{"date":"2025-06-11","open":22.17,"high":22.17,"low":22.06,"close":22.16,"volume":9424,"rsi_14":49.35,"sma_20":24.62,"sma_60":24.61,"sma_120":24.94},{"date":"2025-06-12","open":22.09,"high":22.21,"low":22.09,"close":22.19,"volume":12121,"rsi_14":52.58,"sma_20":24.63,"sma_60":24.6,"sma_120":24.93},{"date":"2025-06-13","open":22.13,"high":22.17,"low":22.06,"close":22.16,"volume":8668,"rsi_14":58.26,"sma_20":24.65,"sma_60":24.58,"sma_120":24.93},{"date":"2025-06-16","open":22.22,"high":22.3,"low":22.2,"close":22.3,"volume":9433,"rsi_14":64.57,"sma_20":24.67,"sma_60":24.58,"sma_120":24.92},{"date":"2025-06-17","open":22.17,"high":22.31,"low":22.17,"close":22.28,"volume":9695,"rsi_14":67.08,"sma_20":24.67,"sma_60":24.57,"sma_120":24.92},{"date":"2025-06-18","open":22.21,"high":22.37,"low":22.21,"close":22.35,"volume":10753,"rsi_14":68.25,"sma_20":24.68,"sma_60":24.56,"sma_120":24.91},{"date":"2025-06-20","open":22.35,"high":22.47,"low":22.32,"close":22.4,"volume":14987,"rsi_14":87.04,"sma_20":24.7,"sma_60":24.56,"sma_120":24.91},{"date":"2025-06-23","open":22.31,"high":22.58,"low":22.31,"close":22.58,"volume":23478,"rsi_14":91.02,"sma_20":24.72,"sma_60":24.55,"sma_120":24.91},{"date":"2025-06-24","open":22.65,"high":22.71,"low":22.6,"close":22.71,"volume":46754,"rsi_14":91.58,"sma_20":24.76,"sma_60":24.55,"sma_120":24.91},{"date":"2025-06-25","open":22.71,"high":22.71,"low":22.51,"close":22.65,"volume":31494,"rsi_14":84.87,"sma_20":24.79,"sma_60":24.55,"sma_120":24.91},{"date":"2025-06-26","open":22.65,"high":22.7,"low":22.62,"close":22.7,"volume":6626,"rsi_14":85.58,"sma_20":24.83,"sma_60":24.55,"sma_120":24.9},{"date":"2025-06-27","open":22.71,"high":22.72,"low":22.59,"close":22.62,"volume":6612,"rsi_14":79.54,"sma_20":24.86,"sma_60":24.56,"sma_120":24.9},{"date":"2025-06-30","open":22.63,"high":22.63,"low":22.26,"close":22.26,"volume":155389,"rsi_14":53.77,"sma_20":24.87,"sma_60":24.56,"sma_120":24.9},{"date":"2025-07-01","open":22.46,"high":22.6,"low":22.41,"close":22.5,"volume":15880,"rsi_14":44.54,"sma_20":24.88,"sma_60":24.55,"sma_120":24.9},{"date":"2025-07-02","open":22.5,"high":22.61,"low":22.47,"close":22.52,"volume":12917,"rsi_14":44.82,"sma_20":24.88,"sma_60":24.56,"sma_120":24.89},{"date":"2025-07-03","open":22.55,"high":22.64,"low":22.46,"close":22.58,"volume":8703,"rsi_14":46.17,"sma_20":24.88,"sma_60":24.58,"sma_120":24.89},{"date":"2025-07-07","open":22.56,"high":22.58,"low":22.49,"close":22.55,"volume":9706,"rsi_14":46.31,"sma_20":24.88,"sma_60":24.59,"sma_120":24.88},{"date":"2025-07-08","open":22.55,"high":22.63,"low":22.5,"close":22.57,"volume":12825,"rsi_14":41.66,"sma_20":24.89,"sma_60":24.6,"sma_120":24.88},{"date":"2025-07-09","open":22.59,"high":22.62,"low":22.56,"close":22.59,"volume":5573,"rsi_14":42.91,"sma_20":24.88,"sma_60":24.62,"sma_120":24.88},{"date":"2025-07-10","open":22.59,"high":22.62,"low":22.56,"close":22.61,"volume":10068,"rsi_14":40.67,"sma_20":24.88,"sma_60":24.64,"sma_120":24.87},{"date":"2025-07-11","open":22.64,"high":22.65,"low":22.6,"close":22.64,"volume":9195,"rsi_14":39.86,"sma_20":24.88,"sma_60":24.65,"sma_120":24.87},{"date":"2025-07-14","open":22.65,"high":22.73,"low":22.65,"close":22.7,"volume":7625,"rsi_14":33.58,"sma_20":24.88,"sma_60":24.67,"sma_120":24.87},{"date":"2025-07-15","open":22.73,"high":22.88,"low":22.71,"close":22.88,"volume":16091,"rsi_14":36.43,"sma_20":24.89,"sma_60":24.68,"sma_120":24.86},{"date":"2025-07-16","open":22.83,"high":22.99,"low":22.83,"close":22.99,"volume":13988,"rsi_14":43.06,"sma_20":24.9,"sma_60":24.7,"sma_120":24.86},{"date":"2025-07-17","open":22.78,"high":22.99,"low":22.78,"close":22.96,"volume":5723,"rsi_14":39.72,"sma_20":24.91,"sma_60":24.72,"sma_120":24.86},{"date":"2025-07-18","open":22.82,"high":22.99,"low":22.82,"close":22.99,"volume":4277,"rsi_14":43.69,"sma_20":24.91,"sma_60":24.74,"sma_120":24.86},{"date":"2025-07-21","open":22.91,"high":22.99,"low":22.91,"close":22.99,"volume":15477,"rsi_14":62.11,"sma_20":24.92,"sma_60":24.75,"sma_120":24.86},{"date":"2025-07-22","open":22.99,"high":23.04,"low":22.93,"close":23.0,"volume":9874,"rsi_14":91.04,"sma_20":24.91,"sma_60":24.76,"sma_120":24.85},{"date":"2025-07-23","open":22.91,"high":22.99,"low":22.91,"close":22.99,"volume":4417,"rsi_14":89.42,"sma_20":24.9,"sma_60":24.77,"sma_120":24.85},{"date":"2025-07-24","open":22.96,"high":23.08,"low":22.96,"close":23.06,"volume":5056,"rsi_14":89.49,"sma_20":24.89,"sma_60":24.78,"sma_120":24.85},{"date":"2025-07-25","open":23.09,"high":23.1,"low":23.01,"close":23.01,"volume":11096,"rsi_14":86.13,"sma_20":24.88,"sma_60":24.79,"sma_120":24.85},{"date":"2025-07-28","open":22.91,"high":23.02,"low":22.88,"close":22.96,"volume":11324,"rsi_14":79.28,"sma_20":24.87,"sma_60":24.8,"sma_120":24.85},{"date":"2025-07-29","open":22.98,"high":23.09,"low":22.94,"close":23.05,"volume":4597,"rsi_14":80.97,"sma_20":24.89,"sma_60":24.81,"sma_120":24.85},{"date":"2025-07-30","open":23.02,"high":23.05,"low":22.99,"close":23.0,"volume":4847,"rsi_14":75.32,"sma_20":24.91,"sma_60":24.82,"sma_120":24.85},{"date":"2025-07-31","open":23.0,"high":23.04,"low":22.99,"close":22.99,"volume":10500,"rsi_14":72.81,"sma_20":24.94,"sma_60":24.82,"sma_120":24.85},{"date":"2025-08-01","open":23.0,"high":23.05,"low":22.97,"close":23.0,"volume":5368,"rsi_14":70.92,"sma_20":24.96,"sma_60":24.83,"sma_120":24.85},{"date":"2025-08-04","open":22.97,"high":23.04,"low":22.97,"close":22.99,"volume":6863,"rsi_14":58.69,"sma_20":24.98,"sma_60":24.84,"sma_120":24.85},{"date":"2025-08-05","open":22.97,"high":23.06,"low":22.97,"close":23.04,"volume":7675,"rsi_14":54.75,"sma_20":25.01,"sma_60":24.84,"sma_120":24.85},{"date":"2025-08-06","open":23.04,"high":23.08,"low":23.01,"close":23.01,"volume":18184,"rsi_14":54.76,"sma_20":25.03,"sma_60":24.85,"sma_120":24.85},{"date":"2025-08-07","open":23.01,"high":23.09,"low":23.01,"close":23.06,"volume":7283,"rsi_14":56.02,"sma_20":25.05,"sma_60":24.85,"sma_120":24.85},{"date":"2025-08-08","open":23.04,"high":23.06,"low":23.02,"close":23.04,"volume":6188,"rsi_14":54.51,"sma_20":25.08,"sma_60":24.86,"sma_120":24.85},{"date":"2025-08-11","open":23.02,"high":23.06,"low":23.02,"close":23.04,"volume":3249,"rsi_14":52.8,"sma_20":25.09,"sma_60":24.87,"sma_120":24.85},{"date":"2025-08-12","open":23.09,"high":23.11,"low":23.04,"close":23.07,"volume":2538,"rsi_14":56.3,"sma_20":25.1,"sma_60":24.88,"sma_120":24.85},{"date":"2025-08-13","open":23.11,"high":23.23,"low":23.09,"close":23.23,"volume":8610,"rsi_14":63.2,"sma_20":25.12,"sma_60":24.89,"sma_120":24.85},{"date":"2025-08-14","open":23.23,"high":23.23,"low":23.1,"close":23.1,"volume":7974,"rsi_14":55.31,"sma_20":25.12,"sma_60":24.9,"sma_120":24.85},{"date":"2025-08-15","open":23.17,"high":23.17,"low":23.04,"close":23.05,"volume":4600,"rsi_14":55.54,"sma_20":25.13,"sma_60":24.91,"sma_120":24.85},{"date":"2025-08-18","open":23.08,"high":23.12,"low":23.07,"close":23.08,"volume":1007,"rsi_14":52.57,"sma_20":25.13,"sma_60":24.91,"sma_120":24.85},{"date":"2025-08-19","open":23.09,"high":23.12,"low":23.07,"close":23.12,"volume":5104,"rsi_14":59.56,"sma_20":25.14,"sma_60":24.92,"sma_120":24.85},{"date":"2025-08-20","open":23.12,"high":23.2,"low":23.07,"close":23.13,"volume":5126,"rsi_14":61.64,"sma_20":25.14,"sma_60":24.93,"sma_120":24.85},{"date":"2025-08-21","open":23.15,"high":23.15,"low":23.08,"close":23.08,"volume":3325,"rsi_14":55.71,"sma_20":25.14,"sma_60":24.94,"sma_120":24.84},{"date":"2025-08-22","open":23.18,"high":23.18,"low":23.12,"close":23.12,"volume":3147,"rsi_14":59.85,"sma_20":25.15,"sma_60":24.95,"sma_120":24.84},{"date":"2025-08-25","open":23.09,"high":23.15,"low":23.06,"close":23.08,"volume":4675,"rsi_14":52.67,"sma_20":25.16,"sma_60":24.96,"sma_120":24.84},{"date":"2025-08-26","open":23.17,"high":23.19,"low":23.11,"close":23.11,"volume":2820,"rsi_14":56.65,"sma_20":25.16,"sma_60":24.97,"sma_120":24.84},{"date":"2025-08-27","open":23.19,"high":23.19,"low":23.11,"close":23.12,"volume":1529,"rsi_14":55.06,"sma_20":25.16,"sma_60":24.99,"sma_120":24.84},{"date":"2025-08-28","open":23.15,"high":23.18,"low":23.15,"close":23.15,"volume":3834,"rsi_14":58.24,"sma_20":25.17,"sma_60":25.0,"sma_120":24.84},{"date":"2025-08-29","open":23.15,"high":23.15,"low":23.01,"close":23.01,"volume":26314,"rsi_14":47.8,"sma_20":25.17,"sma_60":25.01,"sma_120":24.84},{"date":"2025-09-02","open":23.14,"high":23.14,"low":23.01,"close":23.1,"volume":3419,"rsi_14":51.53,"sma_20":25.18,"sma_60":25.02,"sma_120":24.84},{"date":"2025-09-03","open":23.06,"high":23.09,"low":22.97,"close":22.98,"volume":9437,"rsi_14":34.9,"sma_20":25.18,"sma_60":25.02,"sma_120":24.83},{"date":"2025-09-04","open":22.96,"high":23.07,"low":22.9,"close":22.92,"volume":56618,"rsi_14":38.66,"sma_20":25.17,"sma_60":25.03,"sma_120":24.83},{"date":"2025-09-05","open":22.93,"high":22.99,"low":22.9,"close":22.92,"volume":47713,"rsi_14":41.18,"sma_20":25.16,"sma_60":25.03,"sma_120":24.83},{"date":"2025-09-08","open":23.05,"high":23.05,"low":22.97,"close":22.99,"volume":16324,"rsi_14":43.51,"sma_20":25.16,"sma_60":25.04,"sma_120":24.82},{"date":"2025-09-09","open":23.0,"high":23.05,"low":22.99,"close":23.01,"volume":7822,"rsi_14":42.54,"sma_20":25.16,"sma_60":25.04,"sma_120":24.82},{"date":"2025-09-10","open":23.0,"high":23.03,"low":22.97,"close":22.98,"volume":15453,"rsi_14":39.82,"sma_20":25.15,"sma_60":25.05,"sma_120":24.82},{"date":"2025-09-11","open":22.97,"high":23.01,"low":22.92,"close":22.99,"volume":42766,"rsi_14":43.6,"sma_20":25.14,"sma_60":25.05,"sma_120":24.81},{"date":"2025-09-12","open":22.93,"high":22.97,"low":22.91,"close":22.92,"volume":42731,"rsi_14":36.05,"sma_20":25.13,"sma_60":25.05,"sma_120":24.81},{"date":"2025-09-15","open":22.97,"high":22.97,"low":22.92,"close":22.93,"volume":63426,"rsi_14":39.72,"sma_20":25.13,"sma_60":25.05,"sma_120":24.81},{"date":"2025-09-16","open":22.95,"high":23.02,"low":22.94,"close":22.94,"volume":25054,"rsi_14":38.13,"sma_20":25.12,"sma_60":25.05,"sma_120":24.81},{"date":"2025-09-17","open":22.93,"high":23.01,"low":22.93,"close":23.0,"volume":16725,"rsi_14":41.35,"sma_20":25.11,"sma_60":25.05,"sma_120":24.8},{"date":"2025-09-18","open":23.0,"high":23.07,"low":22.94,"close":23.04,"volume":27555,"rsi_14":42.47,"sma_20":25.11,"sma_60":25.05,"sma_120":24.8},{"date":"2025-09-19","open":23.04,"high":23.07,"low":22.98,"close":23.02,"volume":7912,"rsi_14":51.49,"sma_20":25.1,"sma_60":25.05,"sma_120":24.8},{"date":"2025-09-22","open":23.02,"high":23.06,"low":23.0,"close":23.01,"volume":16505,"rsi_14":42.28,"sma_20":25.1,"sma_60":25.04,"sma_120":24.8},{"date":"2025-09-23","open":23.01,"high":23.06,"low":22.99,"close":23.03,"volume":6452,"rsi_14":56.35,"sma_20":25.09,"sma_60":25.04,"sma_120":24.8},{"date":"2025-09-24","open":23.06,"high":23.1,"low":23.01,"close":23.02,"volume":24977,"rsi_14":63.01,"sma_20":25.09,"sma_60":25.04,"sma_120":24.8},{"date":"2025-09-25","open":23.07,"high":23.07,"low":23.01,"close":23.04,"volume":6693,"rsi_14":64.68,"sma_20":25.08,"sma_60":25.05,"sma_120":24.8},{"date":"2025-09-26","open":23.07,"high":23.13,"low":23.03,"close":23.12,"volume":23397,"rsi_14":66.21,"sma_20":25.08,"sma_60":25.06,"sma_120":24.81},{"date":"2025-09-29","open":23.1,"high":23.15,"low":23.04,"close":23.09,"volume":14203,"rsi_14":58.46,"sma_20":25.09,"sma_60":25.07,"sma_120":24.82},{"date":"2025-09-30","open":23.05,"high":23.09,"low":22.91,"close":22.95,"volume":127461,"rsi_14":47.42,"sma_20":25.08,"sma_60":25.08,"sma_120":24.83},{"date":"2025-10-01","open":23.08,"high":23.22,"low":23.05,"close":23.21,"volume":49722,"rsi_14":30.88,"sma_20":25.06,"sma_60":25.08,"sma_120":24.84},{"date":"2025-10-02","open":23.23,"high":23.31,"low":23.08,"close":23.3,"volume":41094,"rsi_14":41.0,"sma_20":25.06,"sma_60":25.09,"sma_120":24.85},{"date":"2025-10-03","open":23.31,"high":23.31,"low":23.23,"close":23.3,"volume":14686,"rsi_14":40.23,"sma_20":25.05,"sma_60":25.09,"sma_120":24.86},{"date":"2025-10-06","open":23.31,"high":23.47,"low":23.28,"close":23.38,"volume":62633,"rsi_14":44.68,"sma_20":25.04,"sma_60":25.09,"sma_120":24.87},{"date":"2025-10-07","open":23.34,"high":23.45,"low":23.34,"close":23.42,"volume":29094,"rsi_14":44.09,"sma_20":25.03,"sma_60":25.1,"sma_120":24.88},{"date":"2025-10-08","open":23.4,"high":23.4,"low":23.29,"close":23.35,"volume":39191,"rsi_14":37.5,"sma_20":25.02,"sma_60":25.09,"sma_120":24.89},{"date":"2025-10-09","open":23.36,"high":23.36,"low":23.26,"close":23.26,"volume":10258,"rsi_14":34.95,"sma_20":25.01,"sma_60":25.09,"sma_120":24.89},{"date":"2025-10-10","open":23.31,"high":23.31,"low":23.12,"close":23.12,"volume":13266,"rsi_14":30.77,"sma_20":24.99,"sma_60":25.08,"sma_120":24.9},{"date":"2025-10-13","open":23.23,"high":23.23,"low":23.12,"close":23.13,"volume":22474,"rsi_14":30.17,"sma_20":24.98,"sma_60":25.08,"sma_120":24.91},{"date":"2025-10-14","open":23.12,"high":23.23,"low":23.08,"close":23.23,"volume":9371,"rsi_14":36.51,"sma_20":24.96,"sma_60":25.07,"sma_120":24.91},{"date":"2025-10-15","open":23.23,"high":23.28,"low":23.2,"close":23.25,"volume":11228,"rsi_14":36.51,"sma_20":24.95,"sma_60":25.07,"sma_120":24.91},{"date":"2025-10-16","open":23.23,"high":23.26,"low":23.2,"close":23.26,"volume":8542,"rsi_14":32.2,"sma_20":24.93,"sma_60":25.06,"sma_120":24.92},{"date":"2025-10-17","open":23.26,"high":23.26,"low":23.04,"close":23.04,"volume":15398,"rsi_14":27.53,"sma_20":24.91,"sma_60":25.05,"sma_120":24.92},{"date":"2025-10-20","open":23.12,"high":23.22,"low":23.09,"close":23.09,"volume":8932,"rsi_14":34.11,"sma_20":24.88,"sma_60":25.04,"sma_120":24.92},{"date":"2025-10-21","open":23.16,"high":23.18,"low":23.11,"close":23.18,"volume":7233,"rsi_14":48.72,"sma_20":24.86,"sma_60":25.04,"sma_120":24.92},{"date":"2025-10-22","open":23.12,"high":23.16,"low":23.04,"close":23.08,"volume":7349,"rsi_14":39.41,"sma_20":24.84,"sma_60":25.03,"sma_120":24.92},{"date":"2025-10-23","open":23.11,"high":23.2,"low":23.05,"close":23.16,"volume":12094,"rsi_14":43.95,"sma_20":24.81,"sma_60":25.02,"sma_120":24.92},{"date":"2025-10-24","open":23.18,"high":23.18,"low":23.06,"close":23.06,"volume":13720,"rsi_14":36.22,"sma_20":24.78,"sma_60":25.01,"sma_120":24.92},{"date":"2025-10-27","open":23.08,"high":23.11,"low":23.08,"close":23.08,"volume":5053,"rsi_14":34.63,"sma_20":24.75,"sma_60":25.0,"sma_120":24.92},{"date":"2025-10-28","open":23.07,"high":23.09,"low":23.06,"close":23.06,"volume":8532,"rsi_14":36.45,"sma_20":24.73,"sma_60":25.0,"sma_120":24.92},{"date":"2025-10-29","open":23.07,"high":23.1,"low":23.02,"close":23.02,"volume":7591,"rsi_14":38.11,"sma_20":24.72,"sma_60":24.99,"sma_120":24.91},{"date":"2025-10-30","open":23.06,"high":23.14,"low":23.01,"close":23.06,"volume":16104,"rsi_14":46.71,"sma_20":24.71,"sma_60":24.98,"sma_120":24.91},{"date":"2025-10-31","open":23.11,"high":23.11,"low":22.95,"close":23.03,"volume":30557,"rsi_14":44.57,"sma_20":24.69,"sma_60":24.97,"sma_120":24.91},{"date":"2025-11-03","open":22.91,"high":23.13,"low":22.91,"close":23.08,"volume":9564,"rsi_14":41.7,"sma_20":24.68,"sma_60":24.96,"sma_120":24.91},{"date":"2025-11-04","open":23.08,"high":23.11,"low":23.0,"close":23.04,"volume":7498,"rsi_14":38.43,"sma_20":24.66,"sma_60":24.95,"sma_120":24.91},{"date":"2025-11-05","open":22.92,"high":23.08,"low":22.92,"close":23.02,"volume":24071,"rsi_14":37.24,"sma_20":24.64,"sma_60":24.94,"sma_120":24.91},{"date":"2025-11-06","open":23.03,"high":23.07,"low":23.03,"close":23.05,"volume":3895,"rsi_14":50.95,"sma_20":24.63,"sma_60":24.93,"sma_120":24.91},{"date":"2025-11-07","open":23.03,"high":23.08,"low":23.03,"close":23.07,"volume":3817,"rsi_14":47.98,"sma_20":24.63,"sma_60":24.92,"sma_120":24.91},{"date":"2025-11-10","open":23.09,"high":23.11,"low":23.02,"close":23.05,"volume":5991,"rsi_14":39.39,"sma_20":24.62,"sma_60":24.91,"sma_120":24.91},{"date":"2025-11-11","open":23.03,"high":23.09,"low":23.03,"close":23.09,"volume":5117,"rsi_14":51.64,"sma_20":24.61,"sma_60":24.9,"sma_120":24.91},{"date":"2025-11-12","open":23.02,"high":23.29,"low":23.02,"close":23.12,"volume":9421,"rsi_14":45.25,"sma_20":24.61,"sma_60":24.89,"sma_120":24.91},{"date":"2025-11-13","open":23.01,"high":23.15,"low":23.01,"close":23.08,"volume":3485,"rsi_14":52.13,"sma_20":24.6,"sma_60":24.88,"sma_120":24.91},{"date":"2025-11-14","open":22.99,"high":23.14,"low":22.99,"close":23.02,"volume":5794,"rsi_14":44.1,"sma_20":24.6,"sma_60":24.87,"sma_120":24.9},{"date":"2025-11-17","open":23.02,"high":23.08,"low":22.99,"close":23.05,"volume":11298,"rsi_14":49.49,"sma_20":24.59,"sma_60":24.86,"sma_120":24.9},{"date":"2025-11-18","open":23.06,"high":23.11,"low":23.03,"close":23.03,"volume":8909,"rsi_14":50.98,"sma_20":24.59,"sma_60":24.85,"sma_120":24.9},{"date":"2025-11-19","open":23.0,"high":23.11,"low":23.0,"close":23.05,"volume":6326,"rsi_14":48.45,"sma_20":24.58,"sma_60":24.84,"sma_120":24.9},{"date":"2025-11-20","open":23.02,"high":23.21,"low":22.93,"close":22.94,"volume":8280,"rsi_14":41.94,"sma_20":24.57,"sma_60":24.82,"sma_120":24.9},{"date":"2025-11-21","open":23.05,"high":23.1,"low":22.93,"close":23.03,"volume":10101,"rsi_14":44.9,"sma_20":24.57,"sma_60":24.81,"sma_120":24.9},{"date":"2025-11-24","open":23.01,"high":23.01,"low":22.95,"close":23.0,"volume":6585,"rsi_14":46.48,"sma_20":24.57,"sma_60":24.8,"sma_120":24.9},{"date":"2025-11-25","open":23.05,"high":23.08,"low":22.48,"close":22.88,"volume":63490,"rsi_14":38.66,"sma_20":24.56,"sma_60":24.79,"sma_120":24.9},{"date":"2025-11-26","open":22.84,"high":22.95,"low":22.84,"close":22.94,"volume":17302,"rsi_14":41.65,"sma_20":24.55,"sma_60":24.78,"sma_120":24.9},{"date":"2025-11-28","open":22.97,"high":22.97,"low":22.89,"close":22.92,"volume":5050,"rsi_14":39.56,"sma_20":24.55,"sma_60":24.77,"sma_120":24.9},{"date":"2025-12-01","open":22.91,"high":22.98,"low":22.8,"close":22.97,"volume":20666,"rsi_14":44.7,"sma_20":24.54,"sma_60":24.76,"sma_120":24.9},{"date":"2025-12-02","open":22.97,"high":23.07,"low":22.93,"close":22.99,"volume":21694,"rsi_14":42.33,"sma_20":24.54,"sma_60":24.75,"sma_120":24.89},{"date":"2025-12-03","open":23.0,"high":23.07,"low":22.97,"close":23.06,"volume":16191,"rsi_14":45.83,"sma_20":24.54,"sma_60":24.74,"sma_120":24.89},{"date":"2025-12-04","open":23.04,"high":23.07,"low":22.96,"close":22.97,"volume":30049,"rsi_14":43.21,"sma_20":24.54,"sma_60":24.73,"sma_120":24.89},{"date":"2025-12-05","open":23.05,"high":23.07,"low":22.93,"close":23.07,"volume":25847,"rsi_14":52.94,"sma_20":24.54,"sma_60":24.73,"sma_120":24.89},{"date":"2025-12-08","open":23.08,"high":23.08,"low":22.87,"close":22.87,"volume":27686,"rsi_14":40.5,"sma_20":24.53,"sma_60":24.72,"sma_120":24.88},{"date":"2025-12-09","open":22.94,"high":23.01,"low":22.9,"close":22.98,"volume":35206,"rsi_14":47.77,"sma_20":24.52,"sma_60":24.71,"sma_120":24.88},{"date":"2025-12-10","open":22.98,"high":23.08,"low":22.92,"close":23.05,"volume":20425,"rsi_14":50.04,"sma_20":24.52,"sma_60":24.7,"sma_120":24.88},{"date":"2025-12-11","open":23.08,"high":23.27,"low":23.03,"close":23.21,"volume":17425,"rsi_14":61.38,"sma_20":24.53,"sma_60":24.69,"sma_120":24.87},{"date":"2025-12-12","open":23.08,"high":23.22,"low":23.08,"close":23.22,"volume":15154,"rsi_14":58.7,"sma_20":24.53,"sma_60":24.69,"sma_120":24.87},{"date":"2025-12-15","open":23.24,"high":23.28,"low":23.14,"close":23.23,"volume":12399,"rsi_14":60.62,"sma_20":24.54,"sma_60":24.68,"sma_120":24.86},{"date":"2025-12-16","open":23.24,"high":23.39,"low":23.24,"close":23.39,"volume":19956,"rsi_14":73.31,"sma_20":24.56,"sma_60":24.68,"sma_120":24.86},{"date":"2025-12-17","open":23.34,"high":23.44,"low":23.3,"close":23.43,"volume":37127,"rsi_14":72.73,"sma_20":24.58,"sma_60":24.68,"sma_120":24.86},{"date":"2025-12-18","open":23.33,"high":23.48,"low":23.33,"close":23.48,"volume":9717,"rsi_14":74.79,"sma_20":24.61,"sma_60":24.68,"sma_120":24.86},{"date":"2025-12-19","open":23.48,"high":23.53,"low":23.42,"close":23.44,"volume":14572,"rsi_14":71.19,"sma_20":24.63,"sma_60":24.67,"sma_120":24.86},{"date":"2025-12-22","open":23.45,"high":23.49,"low":23.42,"close":23.46,"volume":15761,"rsi_14":71.19,"sma_20":24.66,"sma_60":24.67,"sma_120":24.87},{"date":"2025-12-23","open":23.39,"high":23.47,"low":23.39,"close":23.42,"volume":9806,"rsi_14":66.96,"sma_20":24.68,"sma_60":24.67,"sma_120":24.87},{"date":"2025-12-24","open":23.45,"high":23.51,"low":23.42,"close":23.51,"volume":11080,"rsi_14":74.78,"sma_20":24.71,"sma_60":24.67,"sma_120":24.87},{"date":"2025-12-26","open":23.48,"high":23.53,"low":23.46,"close":23.53,"volume":8942,"rsi_14":72.9,"sma_20":24.74,"sma_60":24.67,"sma_120":24.88},{"date":"2025-12-29","open":23.53,"high":23.65,"low":23.46,"close":23.47,"volume":26260,"rsi_14":84.78,"sma_20":24.77,"sma_60":24.68,"sma_120":24.88},{"date":"2025-12-30","open":23.59,"high":23.7,"low":23.51,"close":23.56,"volume":27366,"rsi_14":84.44,"sma_20":24.8,"sma_60":24.68,"sma_120":24.88},{"date":"2025-12-31","open":23.69,"high":23.75,"low":23.49,"close":23.5,"volume":27487,"rsi_14":47.88,"sma_20":24.8,"sma_60":24.67,"sma_120":24.88},{"date":"2026-01-02","open":23.5,"high":23.89,"low":23.5,"close":23.69,"volume":19790,"rsi_14":48.98,"sma_20":24.81,"sma_60":24.67,"sma_120":24.88},{"date":"2026-01-05","open":23.69,"high":23.76,"low":23.6,"close":23.62,"volume":11818,"rsi_14":46.41,"sma_20":24.82,"sma_60":24.66,"sma_120":24.88},{"date":"2026-01-06","open":23.6,"high":23.72,"low":23.6,"close":23.65,"volume":23743,"rsi_14":47.1,"sma_20":24.82,"sma_60":24.66,"sma_120":24.88},{"date":"2026-01-07","open":23.66,"high":23.78,"low":23.62,"close":23.62,"volume":10081,"rsi_14":39.29,"sma_20":24.83,"sma_60":24.66,"sma_120":24.87},{"date":"2026-01-08","open":23.79,"high":23.79,"low":23.63,"close":23.64,"volume":8941,"rsi_14":38.41,"sma_20":24.84,"sma_60":24.66,"sma_120":24.87},{"date":"2026-01-09","open":23.73,"high":23.78,"low":23.69,"close":23.74,"volume":12058,"rsi_14":40.56,"sma_20":24.85,"sma_60":24.66,"sma_120":24.87},{"date":"2026-01-12","open":23.78,"high":23.82,"low":23.76,"close":23.78,"volume":12370,"rsi_14":43.36,"sma_20":24.86,"sma_60":24.66,"sma_120":24.86},{"date":"2026-01-13","open":23.76,"high":23.84,"low":23.76,"close":23.77,"volume":16367,"rsi_14":42.25,"sma_20":24.86,"sma_60":24.66,"sma_120":24.86},{"date":"2026-01-14","open":23.84,"high":23.86,"low":23.75,"close":23.81,"volume":19042,"rsi_14":45.07,"sma_20":24.86,"sma_60":24.67,"sma_120":24.86},{"date":"2026-01-15","open":23.85,"high":23.87,"low":23.79,"close":23.82,"volume":17756,"rsi_14":42.08,"sma_20":24.86,"sma_60":24.67,"sma_120":24.86},{"date":"2026-01-16","open":23.8,"high":23.84,"low":23.71,"close":23.81,"volume":11268,"rsi_14":40.66,"sma_20":24.85,"sma_60":24.67,"sma_120":24.85},{"date":"2026-01-20","open":23.79,"high":23.87,"low":23.73,"close":23.8,"volume":12100,"rsi_14":42.27,"sma_20":24.84,"sma_60":24.68,"sma_120":24.85},{"date":"2026-01-21","open":23.78,"high":23.88,"low":23.76,"close":23.8,"volume":13412,"rsi_14":37.43,"sma_20":24.83,"sma_60":24.68,"sma_120":24.85},{"date":"2026-01-22","open":23.78,"high":23.89,"low":23.78,"close":23.86,"volume":16616,"rsi_14":79.09,"sma_20":24.82,"sma_60":24.68,"sma_120":24.85},{"date":"2026-01-23","open":23.85,"high":23.85,"low":23.8,"close":23.8,"volume":16100,"rsi_14":60.51,"sma_20":24.82,"sma_60":24.69,"sma_120":24.85},{"date":"2026-01-26","open":23.81,"high":23.84,"low":23.76,"close":23.76,"volume":12000,"rsi_14":64.19,"sma_20":24.8,"sma_60":24.69,"sma_120":24.84},{"date":"2026-01-27","open":23.73,"high":23.87,"low":23.73,"close":23.85,"volume":16400,"rsi_14":68.53,"sma_20":24.79,"sma_60":24.7,"sma_120":24.84},{"date":"2026-01-28","open":23.83,"high":23.94,"low":23.83,"close":23.93,"volume":14700,"rsi_14":76.09,"sma_20":24.79,"sma_60":24.7,"sma_120":24.84},{"date":"2026-01-29","open":23.91,"high":23.97,"low":23.88,"close":23.88,"volume":12300,"rsi_14":69.43,"sma_20":24.78,"sma_60":24.71,"sma_120":24.84},{"date":"2026-01-30","open":23.94,"high":23.96,"low":23.87,"close":23.93,"volume":16800,"rsi_14":66.86,"sma_20":24.8,"sma_60":24.71,"sma_120":24.84},{"date":"2026-02-02","open":23.95,"high":23.95,"low":23.88,"close":23.88,"volume":10600,"rsi_14":59.12,"sma_20":24.81,"sma_60":24.72,"sma_120":24.84},{"date":"2026-02-03","open":23.91,"high":23.96,"low":23.9,"close":23.95,"volume":14900,"rsi_14":64.32,"sma_20":24.83,"sma_60":24.73,"sma_120":24.83},{"date":"2026-02-04","open":23.96,"high":23.96,"low":23.92,"close":23.96,"volume":7500,"rsi_14":62.52,"sma_20":24.84,"sma_60":24.73,"sma_120":24.83},{"date":"2026-02-05","open":23.95,"high":23.96,"low":23.79,"close":23.81,"volume":17500,"rsi_14":48.93,"sma_20":24.85,"sma_60":24.74,"sma_120":24.83},{"date":"2026-02-06","open":23.95,"high":23.96,"low":23.83,"close":23.96,"volume":9500,"rsi_14":58.8,"sma_20":24.87,"sma_60":24.74,"sma_120":24.83},{"date":"2026-02-09","open":23.97,"high":23.98,"low":23.92,"close":23.98,"volume":6900,"rsi_14":60.26,"sma_20":24.88,"sma_60":24.75,"sma_120":24.82},{"date":"2026-02-10","open":23.99,"high":23.99,"low":23.97,"close":23.97,"volume":3764,"rsi_14":75.31,"sma_20":24.82,"sma_60":24.69,"sma_120":24.85},{"date":"2026-02-11","open":24.0,"high":24.0,"low":23.9,"close":23.98,"volume":4762,"rsi_14":87.27,"sma_20":24.82,"sma_60":24.7,"sma_120":24.85},{"date":"2026-02-12","open":24.02,"high":24.02,"low":23.95,"close":23.95,"volume":2790,"rsi_14":78.53,"sma_20":24.82,"sma_60":24.7,"sma_120":24.85},{"date":"2026-02-13","open":24.02,"high":24.02,"low":23.96,"close":23.99,"volume":4020,"rsi_14":84.35,"sma_20":24.82,"sma_60":24.71,"sma_120":24.85},{"date":"2026-02-17","open":23.99,"high":24.01,"low":23.98,"close":24.01,"volume":9430,"rsi_14":60.39,"sma_20":24.93,"sma_60":24.79,"sma_120":24.82},{"date":"2026-02-18","open":24.03,"high":24.06,"low":24.0,"close":24.02,"volume":7200,"rsi_14":56.03,"sma_20":24.94,"sma_60":24.8,"sma_120":24.82},{"date":"2026-02-19","open":23.95,"high":24.01,"low":23.95,"close":23.96,"volume":11000,"rsi_14":55.73,"sma_20":24.95,"sma_60":24.8,"sma_120":24.81},{"date":"2026-02-20","open":23.96,"high":24.06,"low":23.95,"close":23.95,"volume":22762,"rsi_14":51.4,"sma_20":24.96,"sma_60":24.81,"sma_120":24.81},{"date":"2026-02-23","open":24.0,"high":24.01,"low":23.96,"close":23.97,"volume":11200,"rsi_14":56.56,"sma_20":24.96,"sma_60":24.82,"sma_120":24.81},{"date":"2026-02-24","open":23.98,"high":24.08,"low":23.96,"close":23.96,"volume":20075,"rsi_14":68.25,"sma_20":24.85,"sma_60":24.73,"sma_120":24.84},{"date":"2026-02-25","open":23.94,"high":24.05,"low":23.94,"close":23.94,"volume":14535,"rsi_14":48.59,"sma_20":24.98,"sma_60":24.84,"sma_120":24.81},{"date":"2026-02-26","open":23.94,"high":23.97,"low":23.94,"close":23.97,"volume":3796,"rsi_14":68.25,"sma_20":24.88,"sma_60":24.75,"sma_120":24.84},{"date":"2026-02-27","open":23.97,"high":23.98,"low":23.82,"close":23.91,"volume":62061,"rsi_14":58.54,"sma_20":24.9,"sma_60":24.75,"sma_120":24.84},{"date":"2026-03-02","open":23.89,"high":23.96,"low":23.79,"close":23.96,"volume":15480,"rsi_14":52.0,"sma_20":24.99,"sma_60":24.86,"sma_120":24.81},{"date":"2026-03-03","open":23.94,"high":24.0,"low":23.84,"close":23.91,"volume":15738,"rsi_14":45.61,"sma_20":24.99,"sma_60":24.87,"sma_120":24.81},{"date":"2026-03-04","open":23.91,"high":23.99,"low":23.91,"close":23.97,"volume":9714,"rsi_14":61.84,"sma_20":24.94,"sma_60":24.77,"sma_120":24.83},{"date":"2026-03-05","open":23.9,"high":23.94,"low":23.85,"close":23.93,"volume":4591,"rsi_14":57.14,"sma_20":24.95,"sma_60":24.78,"sma_120":24.83},{"date":"2026-03-06","open":23.92,"high":23.95,"low":23.89,"close":23.89,"volume":9809,"rsi_14":44.78,"sma_20":24.95,"sma_60":24.79,"sma_120":24.83},{"date":"2026-03-09","open":23.83,"high":23.91,"low":23.73,"close":23.91,"volume":27366,"rsi_14":40.35,"sma_20":24.99,"sma_60":24.9,"sma_120":24.8},{"date":"2026-03-10","open":23.96,"high":23.96,"low":23.83,"close":23.83,"volume":26887,"rsi_14":34.85,"sma_20":24.98,"sma_60":24.91,"sma_120":24.8},{"date":"2026-03-11","open":23.82,"high":23.92,"low":23.82,"close":23.83,"volume":15418,"rsi_14":37.88,"sma_20":24.96,"sma_60":24.8,"sma_120":24.82},{"date":"2026-03-12","open":23.76,"high":23.89,"low":23.76,"close":23.86,"volume":13161,"rsi_14":45.45,"sma_20":24.97,"sma_60":24.91,"sma_120":24.8},{"date":"2026-03-13","open":23.78,"high":23.96,"low":23.78,"close":23.79,"volume":11858,"rsi_14":38.36,"sma_20":24.96,"sma_60":24.81,"sma_120":24.81},{"date":"2026-03-16","open":23.92,"high":23.92,"low":23.81,"close":23.81,"volume":7549,"rsi_14":40.0,"sma_20":24.95,"sma_60":24.82,"sma_120":24.81},{"date":"2026-03-17","open":23.78,"high":23.78,"low":23.76,"close":23.78,"volume":35518,"rsi_14":38.96,"sma_20":24.94,"sma_60":24.83,"sma_120":24.81},{"date":"2026-03-18","open":23.78,"high":23.78,"low":23.63,"close":23.71,"volume":17468,"rsi_14":30.95,"sma_20":24.93,"sma_60":24.83,"sma_120":24.8},{"date":"2026-03-19","open":23.64,"high":23.68,"low":23.5,"close":23.6,"volume":12494,"rsi_14":30.59,"sma_20":24.91,"sma_60":24.83,"sma_120":24.8},{"date":"2026-03-20","open":23.59,"high":23.64,"low":23.41,"close":23.41,"volume":25739,"rsi_14":18.28,"sma_20":24.88,"sma_60":24.83,"sma_120":24.8},{"date":"2026-03-23","open":23.61,"high":23.77,"low":23.49,"close":23.61,"volume":12973,"rsi_14":36.11,"sma_20":24.86,"sma_60":24.83,"sma_120":24.79},{"date":"2026-03-24","open":23.57,"high":23.68,"low":23.57,"close":23.64,"volume":18036,"rsi_14":31.37,"sma_20":24.84,"sma_60":24.83,"sma_120":24.79},{"date":"2026-03-25","open":23.65,"high":23.72,"low":23.65,"close":23.68,"volume":6637,"rsi_14":36.45,"sma_20":24.83,"sma_60":24.84,"sma_120":24.79},{"date":"2026-03-26","open":23.63,"high":23.72,"low":23.55,"close":23.6,"volume":19582,"rsi_14":35.65,"sma_20":24.81,"sma_60":24.84,"sma_120":24.78},{"date":"2026-03-27","open":23.42,"high":23.59,"low":23.4,"close":23.47,"volume":22840,"rsi_14":30.17,"sma_20":24.79,"sma_60":24.84,"sma_120":24.78},{"date":"2026-03-30","open":23.5,"high":23.65,"low":23.5,"close":23.58,"volume":18553,"rsi_14":39.26,"sma_20":24.76,"sma_60":24.84,"sma_120":24.77},{"date":"2026-03-31","open":23.59,"high":23.84,"low":23.57,"close":23.57,"volume":161938,"rsi_14":38.43,"sma_20":24.75,"sma_60":24.84,"sma_120":24.77},{"date":"2026-04-01","open":23.92,"high":23.92,"low":23.56,"close":23.58,"volume":46458,"rsi_14":24.55,"sma_20":24.7,"sma_60":24.83,"sma_120":24.76},{"date":"2026-04-02","open":23.54,"high":23.54,"low":23.4,"close":23.4,"volume":54349,"rsi_14":23.41,"sma_20":24.65,"sma_60":24.82,"sma_120":24.75},{"date":"2026-04-06","open":23.42,"high":23.49,"low":23.24,"close":23.27,"volume":43303,"rsi_14":20.93,"sma_20":24.59,"sma_60":24.8,"sma_120":24.74},{"date":"2026-04-07","open":23.18,"high":23.36,"low":23.14,"close":23.14,"volume":15057,"rsi_14":19.45,"sma_20":24.52,"sma_60":24.78,"sma_120":24.73},{"date":"2026-04-08","open":23.31,"high":23.66,"low":23.19,"close":23.66,"volume":106054,"rsi_14":38.13,"sma_20":24.49,"sma_60":24.76,"sma_120":24.72},{"date":"2026-04-09","open":23.66,"high":23.8,"low":23.6,"close":23.77,"volume":16852,"rsi_14":42.71,"sma_20":24.46,"sma_60":24.75,"sma_120":24.71},{"date":"2026-04-10","open":23.71,"high":23.75,"low":23.67,"close":23.67,"volume":6523,"rsi_14":45.56,"sma_20":24.42,"sma_60":24.74,"sma_120":24.71},{"date":"2026-04-13","open":23.7,"high":23.8,"low":23.61,"close":23.72,"volume":18959,"rsi_14":40.42,"sma_20":24.39,"sma_60":24.73,"sma_120":24.7},{"date":"2026-04-14","open":23.73,"high":23.98,"low":23.7,"close":23.91,"volume":28694,"rsi_14":45.04,"sma_20":24.37,"sma_60":24.72,"sma_120":24.69},{"date":"2026-04-15","open":24.01,"high":24.28,"low":23.94,"close":24.09,"volume":30630,"rsi_14":48.07,"sma_20":24.36,"sma_60":24.71,"sma_120":24.69},{"date":"2026-04-16","open":24.24,"high":24.24,"low":23.81,"close":24.07,"volume":24312,"rsi_14":49.79,"sma_20":24.35,"sma_60":24.7,"sma_120":24.69},{"date":"2026-04-17","open":23.84,"high":24.18,"low":23.84,"close":24.1,"volume":3884,"rsi_14":53.05,"sma_20":24.35,"sma_60":24.69,"sma_120":24.68},{"date":"2026-04-20","open":24.01,"high":24.19,"low":24.01,"close":24.18,"volume":32868,"rsi_14":52.21,"sma_20":24.37,"sma_60":24.69,"sma_120":24.68},{"date":"2026-04-21","open":24.06,"high":24.25,"low":24.06,"close":24.22,"volume":45621,"rsi_14":53.28,"sma_20":24.37,"sma_60":24.69,"sma_120":24.68},{"date":"2026-04-22","open":24.13,"high":24.28,"low":24.13,"close":24.26,"volume":8328,"rsi_14":69.35,"sma_20":24.38,"sma_60":24.69,"sma_120":24.68},{"date":"2026-04-23","open":24.21,"high":24.42,"low":24.17,"close":24.36,"volume":11217,"rsi_14":77.91,"sma_20":24.38,"sma_60":24.69,"sma_120":24.68},{"date":"2026-04-24","open":24.42,"high":24.46,"low":24.21,"close":24.36,"volume":13586,"rsi_14":84.66,"sma_20":24.4,"sma_60":24.7,"sma_120":24.68},{"date":"2026-04-27","open":24.37,"high":24.37,"low":24.28,"close":24.32,"volume":11169,"rsi_14":89.47,"sma_20":24.42,"sma_60":24.7,"sma_120":24.68},{"date":"2026-04-28","open":24.34,"high":24.43,"low":24.34,"close":24.38,"volume":8186,"rsi_14":84.91,"sma_20":24.43,"sma_60":24.7,"sma_120":24.68},{"date":"2026-04-29","open":24.39,"high":24.51,"low":24.27,"close":24.27,"volume":35449,"rsi_14":82.98,"sma_20":24.45,"sma_60":24.71,"sma_120":24.68},{"date":"2026-04-30","open":24.36,"high":24.49,"low":24.36,"close":24.46,"volume":18963,"rsi_14":85.22,"sma_20":24.49,"sma_60":24.71,"sma_120":24.69},{"date":"2026-05-01","open":24.39,"high":24.55,"low":24.36,"close":24.55,"volume":15687,"rsi_14":85.09,"sma_20":24.54,"sma_60":24.71,"sma_120":24.69},{"date":"2026-05-04","open":24.45,"high":24.52,"low":24.4,"close":24.4,"volume":11602,"rsi_14":70.95,"sma_20":24.6,"sma_60":24.71,"sma_120":24.69},{"date":"2026-05-05","open":24.37,"high":24.46,"low":24.36,"close":24.46,"volume":10380,"rsi_14":68.28,"sma_20":24.67,"sma_60":24.72,"sma_120":24.69},{"date":"2026-05-06","open":24.37,"high":24.51,"low":24.35,"close":24.4,"volume":9373,"rsi_14":66.36,"sma_20":24.71,"sma_60":24.72,"sma_120":24.7},{"date":"2026-05-07","open":24.37,"high":24.46,"low":24.37,"close":24.46,"volume":5726,"rsi_14":66.97,"sma_20":24.74,"sma_60":24.72,"sma_120":24.7},{"date":"2026-05-08","open":24.43,"high":24.5,"low":24.43,"close":24.45,"volume":7702,"rsi_14":63.47,"sma_20":24.78,"sma_60":24.72,"sma_120":24.7},{"date":"2026-05-11","open":24.48,"high":24.48,"low":24.44,"close":24.45,"volume":7373,"rsi_14":63.11,"sma_20":24.82,"sma_60":24.72,"sma_120":24.7},{"date":"2026-05-12","open":24.45,"high":24.48,"low":24.44,"close":24.48,"volume":7374,"rsi_14":63.11,"sma_20":24.85,"sma_60":24.72,"sma_120":24.71},{"date":"2026-05-13","open":24.44,"high":24.51,"low":24.33,"close":24.37,"volume":23016,"rsi_14":48.57,"sma_20":24.86,"sma_60":24.72,"sma_120":24.71},{"date":"2026-05-14","open":24.45,"high":24.45,"low":24.33,"close":24.37,"volume":4669,"rsi_14":51.46,"sma_20":24.88,"sma_60":24.72,"sma_120":24.71},{"date":"2026-05-15","open":24.26,"high":24.42,"low":24.26,"close":24.33,"volume":11745,"rsi_14":50.0,"sma_20":24.89,"sma_60":24.72,"sma_120":24.71},{"date":"2026-05-18","open":24.37,"high":24.4,"low":24.36,"close":24.39,"volume":5803,"rsi_14":50.98,"sma_20":24.9,"sma_60":24.71,"sma_120":24.72},{"date":"2026-05-19","open":24.34,"high":24.41,"low":24.33,"close":24.41,"volume":4546,"rsi_14":55.43,"sma_20":24.91,"sma_60":24.71,"sma_120":24.72},{"date":"2026-05-20","open":24.33,"high":24.39,"low":24.33,"close":24.34,"volume":9499,"rsi_14":43.04,"sma_20":24.92,"sma_60":24.71,"sma_120":24.72},{"date":"2026-05-21","open":24.34,"high":24.34,"low":24.24,"close":24.28,"volume":16760,"rsi_14":30.49,"sma_20":24.91,"sma_60":24.71,"sma_120":24.72},{"date":"2026-05-22","open":24.34,"high":24.39,"low":24.29,"close":24.37,"volume":9907,"rsi_14":41.27,"sma_20":24.91,"sma_60":24.71,"sma_120":24.73},{"date":"2026-05-26","open":24.29,"high":24.4,"low":24.29,"close":24.34,"volume":3859,"rsi_14":38.57,"sma_20":24.91,"sma_60":24.7,"sma_120":24.73},{"date":"2026-05-27","open":24.4,"high":24.4,"low":24.3,"close":24.34,"volume":10867,"rsi_14":46.88,"sma_20":24.91,"sma_60":24.7,"sma_120":24.73},{"date":"2026-05-28","open":24.37,"high":24.49,"low":24.34,"close":24.48,"volume":21534,"rsi_14":52.11,"sma_20":24.92,"sma_60":24.7,"sma_120":24.73},{"date":"2026-05-29","open":24.4,"high":24.49,"low":24.4,"close":24.43,"volume":5612,"rsi_14":48.65,"sma_20":24.92,"sma_60":24.7,"sma_120":24.74},{"date":"2026-06-01","open":24.4,"high":24.6,"low":24.4,"close":24.6,"volume":37246,"rsi_14":58.25,"sma_20":24.92,"sma_60":24.7,"sma_120":24.74},{"date":"2026-06-02","open":24.51,"high":24.62,"low":24.51,"close":24.56,"volume":13239,"rsi_14":53.19,"sma_20":24.93,"sma_60":24.71,"sma_120":24.75},{"date":"2026-06-03","open":24.54,"high":24.63,"low":24.52,"close":24.58,"volume":19023,"rsi_14":63.41,"sma_20":24.94,"sma_60":24.71,"sma_120":24.75},{"date":"2026-06-04","open":24.58,"high":24.63,"low":24.52,"close":24.59,"volume":9130,"rsi_14":64.29,"sma_20":24.95,"sma_60":24.71,"sma_120":24.76},{"date":"2026-06-05","open":24.53,"high":24.58,"low":24.51,"close":24.54,"volume":11905,"rsi_14":62.72,"sma_20":24.95,"sma_60":24.72,"sma_120":24.76},{"date":"2026-06-08","open":24.51,"high":24.62,"low":24.5,"close":24.53,"volume":23913,"rsi_14":59.49,"sma_20":24.95,"sma_60":24.72,"sma_120":24.76},{"date":"2026-06-09","open":24.51,"high":24.65,"low":24.51,"close":24.58,"volume":10234,"rsi_14":59.5,"sma_20":24.96,"sma_60":24.72,"sma_120":24.77},{"date":"2026-06-10","open":24.52,"high":24.6,"low":24.52,"close":24.52,"volume":12608,"rsi_14":60.3,"sma_20":24.96,"sma_60":24.73,"sma_120":24.77},{"date":"2026-06-11","open":24.5,"high":24.65,"low":24.5,"close":24.53,"volume":5714,"rsi_14":68.43,"sma_20":24.97,"sma_60":24.73,"sma_120":24.78},{"date":"2026-06-12","open":24.64,"high":24.64,"low":24.54,"close":24.6,"volume":7240,"rsi_14":66.67,"sma_20":24.98,"sma_60":24.74,"sma_120":24.78},{"date":"2026-06-15","open":24.52,"high":24.73,"low":24.52,"close":24.66,"volume":14021,"rsi_14":72.0,"sma_20":25.0,"sma_60":24.75,"sma_120":24.79},{"date":"2026-06-16","open":24.66,"high":24.73,"low":24.6,"close":24.68,"volume":7186,"rsi_14":73.08,"sma_20":25.02,"sma_60":24.76,"sma_120":24.8},{"date":"2026-06-17","open":24.72,"high":24.73,"low":24.6,"close":24.62,"volume":28915,"rsi_14":60.14,"sma_20":25.03,"sma_60":24.77,"sma_120":24.8},{"date":"2026-06-18","open":24.6,"high":24.72,"low":24.6,"close":24.65,"volume":9965,"rsi_14":66.42,"sma_20":25.04,"sma_60":24.78,"sma_120":24.81},{"date":"2026-06-22","open":24.65,"high":24.65,"low":24.54,"close":24.54,"volume":9003,"rsi_14":46.61,"sma_20":25.06,"sma_60":24.78,"sma_120":24.81},{"date":"2026-06-23","open":24.48,"high":24.58,"low":24.44,"close":24.56,"volume":15601,"rsi_14":41.67,"sma_20":25.06,"sma_60":24.79,"sma_120":24.81},{"date":"2026-06-24","open":24.58,"high":24.58,"low":24.39,"close":24.45,"volume":20304,"rsi_14":40.44,"sma_20":25.07,"sma_60":24.8,"sma_120":24.82},{"date":"2026-06-25","open":24.52,"high":24.55,"low":24.3,"close":24.46,"volume":19321,"rsi_14":38.41,"sma_20":25.08,"sma_60":24.81,"sma_120":24.82},{"date":"2026-06-26","open":24.45,"high":24.55,"low":24.42,"close":24.53,"volume":16827,"rsi_14":49.35,"sma_20":25.08,"sma_60":24.81,"sma_120":24.83},{"date":"2026-06-29","open":24.43,"high":24.55,"low":24.39,"close":24.46,"volume":28125,"rsi_14":45.1,"sma_20":25.08,"sma_60":24.83,"sma_120":24.83},{"date":"2026-06-30","open":24.49,"high":24.55,"low":24.3,"close":24.48,"volume":87804,"rsi_14":43.24,"sma_20":25.08,"sma_60":24.85,"sma_120":24.83},{"date":"2026-07-01","open":24.66,"high":24.87,"low":24.6,"close":24.77,"volume":61600,"rsi_14":32.82,"sma_20":25.06,"sma_60":24.86,"sma_120":24.83},{"date":"2026-07-02","open":24.85,"high":24.85,"low":24.68,"close":24.75,"volume":25555,"rsi_14":35.16,"sma_20":25.04,"sma_60":24.88,"sma_120":24.83},{"date":"2026-07-06","open":24.79,"high":24.91,"low":24.73,"close":24.91,"volume":27061,"rsi_14":40.78,"sma_20":25.03,"sma_60":24.9,"sma_120":24.83},{"date":"2026-07-07","open":24.9,"high":25.0,"low":24.88,"close":24.9,"volume":21965,"rsi_14":35.26,"sma_20":25.02,"sma_60":24.91,"sma_120":24.83},{"date":"2026-07-08","open":24.94,"high":24.95,"low":24.73,"close":24.82,"volume":32874,"rsi_14":30.85,"sma_20":25.01,"sma_60":24.92,"sma_120":24.83},{"date":"2026-07-09","open":24.89,"high":24.95,"low":24.79,"close":24.81,"volume":12738,"rsi_14":32.63,"sma_20":25.0,"sma_60":24.93,"sma_120":24.83},{"date":"2026-07-10","open":24.72,"high":24.93,"low":24.72,"close":24.93,"volume":1770,"rsi_14":37.86,"sma_20":24.99,"sma_60":24.94,"sma_120":24.83},{"date":"2026-07-13","open":24.93,"high":25.0,"low":24.84,"close":24.9,"volume":7603,"rsi_14":41.67,"sma_20":24.99,"sma_60":24.94,"sma_120":24.82},{"date":"2026-07-14","open":24.97,"high":25.12,"low":24.91,"close":25.12,"volume":12651,"rsi_14":44.55,"sma_20":24.98,"sma_60":24.95,"sma_120":24.82},{"date":"2026-07-15","open":25.02,"high":25.12,"low":25.02,"close":25.1,"volume":8530,"rsi_14":56.08,"sma_20":24.98,"sma_60":24.96,"sma_120":24.83},{"date":"2026-07-16","open":25.12,"high":25.12,"low":25.06,"close":25.06,"volume":10107,"rsi_14":55.14,"sma_20":24.98,"sma_60":24.96,"sma_120":24.82},{"date":"2026-07-17","open":25.06,"high":25.15,"low":24.94,"close":24.94,"volume":13450,"rsi_14":45.22,"sma_20":24.96,"sma_60":24.97,"sma_120":24.83},{"date":"2026-07-20","open":25.05,"high":25.05,"low":24.98,"close":24.98,"volume":3596,"rsi_14":48.85,"sma_20":24.95,"sma_60":24.97,"sma_120":24.83},{"date":"2026-07-21","open":25.01,"high":25.11,"low":24.98,"close":25.02,"volume":7557,"rsi_14":50.0,"sma_20":24.95,"sma_60":24.97,"sma_120":24.83},{"date":"2026-07-22","open":24.98,"high":25.0,"low":24.91,"close":24.91,"volume":12084,"rsi_14":57.0,"sma_20":24.94,"sma_60":24.97,"sma_120":24.84},{"date":"2026-07-23","open":24.91,"high":24.99,"low":24.85,"close":24.92,"volume":13397,"rsi_14":58.59,"sma_20":24.94,"sma_60":24.98,"sma_120":24.84},{"date":"2026-07-24","open":25.0,"high":25.0,"low":24.88,"close":24.91,"volume":7502,"rsi_14":50.3,"sma_20":24.94,"sma_60":24.98,"sma_120":24.84},{"date":"2026-07-27","open":25.0,"high":25.01,"low":24.88,"close":24.9,"volume":6761,"rsi_14":51.18,"sma_20":24.93,"sma_60":24.98,"sma_120":24.84},{"date":"2026-07-28","open":24.9,"high":24.99,"low":24.88,"close":24.97,"volume":9145,"rsi_14":59.89,"sma_20":24.93,"sma_60":24.98,"sma_120":24.84},{"date":"2026-07-29","open":24.91,"high":24.97,"low":24.91,"close":24.95,"volume":14850,"rsi_14":55.62,"sma_20":24.93,"sma_60":24.97,"sma_120":24.84},{"date":"2026-07-30","open":24.91,"high":24.98,"low":24.91,"close":24.96,"volume":16508,"rsi_14":51.37,"sma_20":24.94,"sma_60":24.98,"sma_120":24.85},{"date":"2026-07-31","open":24.95,"high":25.11,"low":24.94,"close":25.04,"volume":18835,"rsi_14":58.96,"sma_20":24.95,"sma_60":24.98,"sma_120":24.85},{"date":"2026-08-03","open":25.1,"high":25.14,"low":25.02,"close":25.14,"volume":8707,"rsi_14":43.86,"sma_20":24.96,"sma_60":24.98,"sma_120":24.85},{"date":"2026-08-04","open":25.07,"high":25.16,"low":25.05,"close":25.08,"volume":11922,"rsi_14":48.57,"sma_20":24.97,"sma_60":24.98,"sma_120":24.85},{"date":"2026-08-05","open":25.12,"high":25.15,"low":25.04,"close":25.12,"volume":14593,"rsi_14":54.19,"sma_20":24.99,"sma_60":24.99,"sma_120":24.86},{"date":"2026-08-06","open":25.11,"high":25.2,"low":25.1,"close":25.15,"volume":22871,"rsi_14":67.2,"sma_20":25.0,"sma_60":24.99,"sma_120":24.86},{"date":"2026-08-07","open":25.12,"high":25.21,"low":25.12,"close":25.17,"volume":16704,"rsi_14":66.38,"sma_20":25.02,"sma_60":24.99,"sma_120":24.86},{"date":"2026-08-10","open":25.18,"high":25.18,"low":25.12,"close":25.18,"volume":19712},{"date":"2026-08-11","open":25.16,"high":25.19,"low":25.14,"close":25.19,"volume":4072,"rsi_14":79.76,"sma_20":25.03,"sma_60":25.0,"sma_120":24.86},{"date":"2026-08-12","open":25.16,"high":25.19,"low":25.15,"close":25.16,"volume":7695,"rsi_14":74.47,"sma_20":25.04,"sma_60":25.01,"sma_120":24.86},{"date":"2026-08-13","open":25.16,"high":25.21,"low":25.16,"close":25.17,"volume":5786,"rsi_14":76.51,"sma_20":25.04,"sma_60":25.01,"sma_120":24.86},{"date":"2026-08-14","open":25.16,"high":25.24,"low":25.16,"close":25.24,"volume":23395,"rsi_14":80.89,"sma_20":25.06,"sma_60":25.02,"sma_120":24.86},{"date":"2026-08-17","open":25.11,"high":25.24,"low":25.11,"close":25.14,"volume":20690,"rsi_14":64.08,"sma_20":25.07,"sma_60":25.02,"sma_120":24.87},{"date":"2026-08-18","open":25.14,"high":25.25,"low":25.14,"close":25.24,"volume":7714,"rsi_14":71.17,"sma_20":25.08,"sma_60":25.03,"sma_120":24.87},{"date":"2026-08-19","open":25.2,"high":25.22,"low":25.2,"close":25.22,"volume":1550},{"date":"2026-08-20","open":25.11,"high":25.25,"low":25.11,"close":25.24,"volume":5618,"rsi_14":65.23,"sma_20":25.11,"sma_60":25.04,"sma_120":24.87},{"date":"2026-08-21","open":25.16,"high":25.25,"low":25.16,"close":25.25,"volume":7751,"rsi_14":60.11,"sma_20":25.13,"sma_60":25.05,"sma_120":24.87},{"date":"2026-08-24","open":25.23,"high":25.27,"low":25.21,"close":25.27,"volume":9695},{"date":"2026-08-25","open":25.26,"high":25.28,"low":25.25,"close":25.27,"volume":5497,"rsi_14":66.24,"sma_20":25.16,"sma_60":25.06,"sma_120":24.88},{"date":"2026-08-26","open":25.29,"high":25.29,"low":25.15,"close":25.27,"volume":17323},{"date":"2026-08-27","open":25.22,"high":25.29,"low":25.22,"close":25.27,"volume":1961,"rsi_14":62.48,"sma_20":25.19,"sma_60":25.06,"sma_120":24.88},{"date":"2026-08-28","open":25.16,"high":25.29,"low":25.15,"close":25.16,"volume":35450,"rsi_14":48.1,"sma_20":25.2,"sma_60":25.06,"sma_120":24.89},{"date":"2026-08-31","open":25.15,"high":25.29,"low":25.09,"close":25.2,"volume":14451},{"date":"2026-09-01","open":25.23,"high":25.28,"low":25.16,"close":25.19,"volume":10759,"rsi_14":50.0,"sma_20":25.2,"sma_60":25.07,"sma_120":24.89},{"date":"2026-09-02","open":25.35,"high":25.35,"low":25.18,"close":25.24,"volume":21421,"rsi_14":56.07,"sma_20":25.21,"sma_60":25.07,"sma_120":24.9},{"date":"2026-09-03","open":25.15,"high":25.3,"low":25.15,"close":25.23,"volume":9270,"rsi_14":49.3,"sma_20":25.22,"sma_60":25.07,"sma_120":24.9},{"date":"2026-09-04","open":25.25,"high":25.35,"low":25.25,"close":25.27,"volume":6005,"rsi_14":65.55,"sma_20":25.22,"sma_60":25.08,"sma_120":24.9},{"date":"2026-09-08","open":25.24,"high":25.35,"low":25.24,"close":25.33,"volume":19386,"rsi_14":61.12,"sma_20":25.23,"sma_60":25.08,"sma_120":24.91},{"date":"2026-09-09","open":25.25,"high":25.36,"low":25.18,"close":25.35,"volume":21617,"rsi_14":66.45,"sma_20":25.24,"sma_60":25.09,"sma_120":24.91},{"date":"2026-09-10","open":25.35,"high":25.39,"low":25.23,"close":25.37,"volume":16054,"rsi_14":66.4,"sma_20":25.25,"sma_60":25.09,"sma_120":24.92},{"date":"2026-09-11","open":25.4,"high":25.49,"low":25.37,"close":25.45,"volume":25496,"rsi_14":69.48,"sma_20":25.26,"sma_60":25.09,"sma_120":24.93},{"date":"2026-09-14","open":25.46,"high":25.5,"low":25.36,"close":25.41,"volume":14653,"rsi_14":60.86,"sma_20":25.27,"sma_60":25.1,"sma_120":24.93},{"date":"2026-09-15","open":25.54,"high":25.54,"low":25.35,"close":25.4,"volume":10477,"rsi_14":63.29,"sma_20":25.28,"sma_60":25.1,"sma_120":24.94},{"date":"2026-09-16","open":25.41,"high":25.46,"low":25.36,"close":25.38,"volume":18374,"rsi_14":60.9,"sma_20":25.29,"sma_60":25.11,"sma_120":24.95},{"date":"2026-09-17","open":25.37,"high":25.51,"low":25.36,"close":25.38,"volume":16842,"rsi_14":60.51,"sma_20":25.3,"sma_60":25.11,"sma_120":24.95},{"date":"2026-09-18","open":25.45,"high":25.45,"low":25.37,"close":25.39,"volume":9332,"rsi_14":76.62,"sma_20":25.3,"sma_60":25.12,"sma_120":24.96},{"date":"2026-09-21","open":25.35,"high":25.48,"low":25.29,"close":25.35,"volume":23149},{"date":"2026-09-22","open":25.32,"high":25.43,"low":25.32,"close":25.37,"volume":9541,"rsi_14":70.81,"sma_20":25.31,"sma_60":25.13,"sma_120":24.97},{"date":"2026-09-23","open":25.33,"high":25.39,"low":25.16,"close":25.18,"volume":13908,"rsi_14":44.49,"sma_20":25.31,"sma_60":25.13,"sma_120":24.98},{"date":"2026-09-24","open":25.31,"high":25.33,"low":25.16,"close":25.16,"volume":7188,"rsi_14":43.49,"sma_20":25.3,"sma_60":25.14,"sma_120":24.99},{"date":"2026-09-25","open":25.17,"high":25.25,"low":25.0,"close":25.25,"volume":14068,"rsi_14":47.93,"sma_20":25.3,"sma_60":25.14,"sma_120":25.0},{"date":"2026-09-28","open":24.67,"high":24.71,"low":24.58,"close":24.58,"volume":22758,"rsi_14":34.04,"sma_20":25.3,"sma_60":25.15,"sma_120":25.02},{"date":"2026-09-29","open":24.68,"high":24.68,"low":24.56,"close":24.59,"volume":21250,"rsi_14":33.07,"sma_20":25.3,"sma_60":25.15,"sma_120":25.02},{"date":"2026-09-30","open":24.58,"high":24.71,"low":24.58,"close":24.67,"volume":23648,"rsi_14":39.32,"sma_20":25.3,"sma_60":25.16,"sma_120":25.03},{"date":"2026-10-01","open":24.77,"high":24.88,"low":24.66,"close":24.71,"volume":45393,"rsi_14":18.71,"sma_20":25.27,"sma_60":25.16,"sma_120":25.04},{"date":"2026-10-02","open":24.81,"high":24.9,"low":24.73,"close":24.86,"volume":41644,"rsi_14":28.67,"sma_20":25.25,"sma_60":25.16,"sma_120":25.04},{"date":"2026-10-05","open":24.8,"high":24.94,"low":24.7,"close":24.92,"volume":33595,"rsi_14":32.08,"sma_20":25.23,"sma_60":25.16,"sma_120":25.05},{"date":"2026-10-06","open":24.77,"high":24.89,"low":24.7,"close":24.7,"volume":32529,"rsi_14":27.91,"sma_20":25.2,"sma_60":25.15,"sma_120":25.05},{"date":"2026-10-07","open":24.69,"high":24.69,"low":24.29,"close":24.32,"volume":74315},{"date":"2026-10-08","open":24.24,"high":24.6,"low":24.24,"close":24.46,"volume":28210,"rsi_14":27.2,"sma_20":25.11,"sma_60":25.13,"sma_120":25.04},{"date":"2026-10-09","open":24.34,"high":24.74,"low":24.3,"close":24.56,"volume":23422,"rsi_14":31.19,"sma_20":25.06,"sma_60":25.12,"sma_120":25.04},{"date":"2026-10-12","open":24.81,"high":24.81,"low":24.51,"close":24.64,"volume":2770,"rsi_14":31.51,"sma_20":25.02,"sma_60":25.12,"sma_120":25.04},{"date":"2026-10-13","open":24.59,"high":24.7,"low":24.49,"close":24.67,"volume":16056,"rsi_14":35.77,"sma_20":24.98,"sma_60":25.11,"sma_120":25.04},{"date":"2026-10-14","open":24.61,"high":24.88,"low":24.53,"close":24.73,"volume":89310,"rsi_14":39.45,"sma_20":24.95,"sma_60":25.11,"sma_120":25.04},{"date":"2026-10-15","open":24.86,"high":24.99,"low":24.65,"close":24.71,"volume":33844,"rsi_14":36.67,"sma_20":24.92,"sma_60":25.1,"sma_120":25.04},{"date":"2026-10-16","open":24.64,"high":25.0,"low":24.64,"close":24.7,"volume":28116,"rsi_14":38.03,"sma_20":24.89,"sma_60":25.1,"sma_120":25.04},{"date":"2026-10-19","open":24.65,"high":24.82,"low":24.46,"close":24.63,"volume":8018,"rsi_14":36.91,"sma_20":24.85,"sma_60":25.1,"sma_120":25.04},{"date":"2026-10-20","open":24.59,"high":24.61,"low":24.55,"close":24.56,"volume":20581,"rsi_14":33.61,"sma_20":24.81,"sma_60":25.09,"sma_120":25.03},{"date":"2026-10-21","open":24.57,"high":24.57,"low":24.33,"close":24.5,"volume":16497,"rsi_14":42.71,"sma_20":24.78,"sma_60":25.08,"sma_120":25.03},{"date":"2026-10-22","open":24.43,"high":24.49,"low":24.36,"close":24.49,"volume":10563,"rsi_14":33.45,"sma_20":24.74,"sma_60":25.07,"sma_120":25.02},{"date":"2026-10-23","open":24.39,"high":24.52,"low":24.25,"close":24.44,"volume":11277,"rsi_14":30.45,"sma_20":24.7,"sma_60":25.06,"sma_120":25.02}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":54.7,"pbr":0.87,"ttm_eps":null,"close":20.7114},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.78,"pbr":0.79,"ttm_eps":null,"close":21.2097},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.72,"pbr":0.83,"ttm_eps":null,"close":22.333},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.41,"pbr":0.8,"ttm_eps":null,"close":22.1665},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.14,"pbr":0.78,"ttm_eps":null,"close":22.2615},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.39,"pbr":0.69,"ttm_eps":null,"close":23.4993},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.73,"pbr":0.7,"ttm_eps":null,"close":23.5664},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.17,"pbr":0.71,"ttm_eps":null,"close":24.4832}],"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","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"AGNC Investment Corp","phase":"above-fold","symbol_resolved":true}