{"status":"ok","report":{"price_analysis":{"current":25.19,"change_1d":-0.1,"change_7d":0.2,"change_30d":-2.4,"high_30d":25.9274,"low_30d":24.955,"position_in_range":24.0,"support":25.05224,"resistance":25.83016},"summary":"AGNC Investment Corp.(AGNCN)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 120.32억. 현재가 $25.18, 전일 대비 -0.1%, 30일 -2.4%. PER 9.0배 / 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 9.0배입니다. ROE 4.9%입니다. 시가총액 120.32억.","grade":"C","comment":"PER 9.01배, ROE 4.86%","per":9.02,"pbr":0.99,"roe":4.86,"eps":2.793384620536088,"revenue":null,"operating_income":null,"net_income":null,"market_cap":12036588080,"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":5.59,"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) 44.7로 중립 구간입니다. MACD(-0.12)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(25)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25~26 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.66128605451179,"macd":-0.12340269154040584,"macd_signal":-0.11501778108857286,"sma_20":25.373575,"sma_60":25.69262666666667,"bb_upper":25.74547185599639,"bb_lower":25.00167814400361,"atr_14":0.19726428571428553},"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 9.01x (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":39,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.7,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":43,"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 9.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -34.9%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"D","reason":"RSI 45"},"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":9.02,"current_pbr":0.99,"per_5y_high":34.13,"per_5y_low":6.89,"per_5y_avg":17.41,"per_percentile":25.0,"pbr_5y_high":0.85,"pbr_5y_low":0.69,"pbr_5y_avg":0.76,"pbr_percentile":100.0,"per_5y_median":14.07,"pbr_5y_median":0.78,"history":[{"quarter":"2024-Q2","per":17.15,"pbr":0.85},{"quarter":"2024-Q3","per":6.89,"pbr":0.78},{"quarter":"2024-Q4","per":11.35,"pbr":0.81},{"quarter":"2025-Q1","per":32.69,"pbr":0.79},{"quarter":"2025-Q2","per":34.13,"pbr":0.77},{"quarter":"2025-Q4","per":12.47,"pbr":0.69},{"quarter":"2026-Q1","per":15.66,"pbr":0.69},{"quarter":"2026-Q2","per":8.97,"pbr":0.7},{"quarter":"현재","per":9.02,"pbr":0.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.8967,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.3309,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.4004,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22.6611,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.6656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24.1515,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24.0654,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":25.0531,"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":17.15,"eps":1.2186,"close":20.9,"source":"reported"},{"date":"2024-07","per":17.38,"eps":1.2186,"close":21.17,"source":"reported"},{"date":"2024-08","per":17.29,"eps":1.2186,"close":21.07,"source":"reported"},{"date":"2024-09","per":6.89,"eps":3.0938,"close":21.33,"source":"reported"},{"date":"2024-10","per":7.09,"eps":3.0938,"close":21.93,"source":"reported"},{"date":"2024-11","per":7.01,"eps":3.0938,"close":21.7,"source":"reported"},{"date":"2024-12","per":11.35,"eps":1.974,"close":22.4,"source":"reported"},{"date":"2025-01","per":11.28,"eps":1.974,"close":22.27,"source":"reported"},{"date":"2025-02","per":11.36,"eps":1.974,"close":22.43,"source":"reported"},{"date":"2025-03","per":32.69,"eps":0.6932,"close":22.66,"source":"reported"},{"date":"2025-04","per":32.61,"eps":0.6932,"close":22.6,"source":"reported"},{"date":"2025-05","per":32.62,"eps":0.6932,"close":22.61,"source":"reported"},{"date":"2025-06","per":34.13,"eps":0.6641,"close":22.67,"source":"reported"},{"date":"2025-07","per":35.55,"eps":0.6641,"close":23.61,"source":"reported"},{"date":"2025-08","per":35.05,"eps":0.6641,"close":23.28,"source":"reported"},{"date":"2025-09","per":35.81,"eps":0.6641,"close":23.78,"source":"reported"},{"date":"2025-10","per":35.82,"eps":0.6641,"close":23.79,"source":"reported"},{"date":"2025-11","per":35.6,"eps":0.6641,"close":23.65,"source":"reported"},{"date":"2025-12","per":12.47,"eps":1.9365,"close":24.15,"source":"reported"},{"date":"2026-01","per":12.63,"eps":1.9365,"close":24.46,"source":"reported"},{"date":"2026-02","per":12.58,"eps":1.9365,"close":24.35,"source":"reported"},{"date":"2026-03","per":15.66,"eps":1.5368,"close":24.07,"source":"reported"},{"date":"2026-04","per":16.42,"eps":1.5368,"close":25.24,"source":"reported"},{"date":"2026-05","per":16.41,"eps":1.5368,"close":25.22,"source":"reported"},{"date":"2026-06","per":8.97,"eps":2.7934,"close":25.05,"source":"reported"},{"date":"2026-07","per":9.25,"eps":2.7934,"close":25.83,"source":"reported"},{"date":"2026-08","per":9.26,"eps":2.7934,"close":25.86,"source":"reported"},{"date":"2026-09","per":9.02,"eps":2.7934,"close":25.21,"source":"reported"},{"date":"2026-10","per":9.01,"eps":2.7934,"close":25.18,"source":"reported"}],"trailing_per_history_meta":{"avg":18.91,"std":10.85,"upper_1sd":29.76,"lower_1sd":8.06,"current":9.01,"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":5.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":54,"summary":"배당성향 50%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":50.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"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":5.59,"summary":"배당수익률 5.59%","metrics":[{"name":"배당수익률","value":5.59,"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":"9.0배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"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":"2026-10-24T00:25:04.435804+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":5.59,"eps":-0.3097322908469923,"revenue":1050000000.0,"operating_income":285000000.0,"net_income":-148000000.0,"market_cap":8854168000.0,"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":-0.17,"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":0.02,"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":0.09,"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":-0.14095056700979697,"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":0.05164373979948706,"dividend_yield":null,"eps":1.3008562746945844,"revenue":1645000000.0,"operating_income":1150000000.0,"net_income":443000000.0,"market_cap":null,"profit_margin":0.2693009118541033,"operating_margin":0.6990881458966566,"roa":0.006163392509321609,"gross_margin":1.0,"total_equity":8578000000.0,"total_assets":71876000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.049897057042509387,"dividend_yield":null,"eps":1.209825700167424,"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":-1.1510962972466752,"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":25.19,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-16","close":24.85},{"date":"2017-08-17","close":24.95},{"date":"2017-08-18","close":24.98},{"date":"2017-08-21","close":24.95},{"date":"2017-08-22","close":25.01},{"date":"2017-08-23","close":25.07},{"date":"2017-08-24","close":25.02},{"date":"2017-08-25","close":25.09},{"date":"2017-08-28","close":25.09},{"date":"2017-08-29","close":25.07},{"date":"2017-08-30","close":25.09},{"date":"2017-08-31","close":25.09},{"date":"2017-09-01","close":25.12},{"date":"2017-09-05","close":25.07},{"date":"2017-09-06","close":25.229},{"date":"2017-09-07","close":25.34},{"date":"2017-09-08","close":25.3494},{"date":"2017-09-11","close":25.32},{"date":"2017-09-12","close":25.37},{"date":"2017-09-13","close":25.31},{"date":"2017-09-14","close":25.38},{"date":"2017-09-15","close":25.33},{"date":"2017-09-18","close":25.45},{"date":"2017-09-19","close":25.39},{"date":"2017-09-20","close":25.4},{"date":"2017-09-21","close":25.36},{"date":"2017-09-22","close":25.4},{"date":"2017-09-25","close":25.4541},{"date":"2017-09-26","close":25.5},{"date":"2017-09-27","close":25.54},{"date":"2017-09-28","close":25.48},{"date":"2017-09-29","close":25.84},{"date":"2017-10-02","close":25.75},{"date":"2017-10-03","close":25.66},{"date":"2017-10-04","close":25.68},{"date":"2017-10-05","close":25.77},{"date":"2017-10-06","close":25.75},{"date":"2017-10-09","close":25.72},{"date":"2017-10-10","close":25.73},{"date":"2017-10-11","close":25.8},{"date":"2017-10-12","close":25.91},{"date":"2017-10-13","close":26.14},{"date":"2017-10-16","close":26.19},{"date":"2017-10-17","close":26.2},{"date":"2017-10-18","close":26.44},{"date":"2017-10-19","close":26.46},{"date":"2017-10-20","close":26.45},{"date":"2017-10-23","close":26.54},{"date":"2017-10-24","close":26.46},{"date":"2017-10-25","close":26.46},{"date":"2017-10-26","close":26.59},{"date":"2017-10-27","close":26.56},{"date":"2017-10-30","close":26.55},{"date":"2017-10-31","close":26.75},{"date":"2017-11-01","close":26.49},{"date":"2017-11-02","close":26.48},{"date":"2017-11-03","close":26.43},{"date":"2017-11-06","close":26.35},{"date":"2017-11-07","close":26.36},{"date":"2017-11-08","close":26.21},{"date":"2017-11-09","close":26.11},{"date":"2017-11-10","close":26.25},{"date":"2017-11-13","close":26.15},{"date":"2017-11-14","close":26.26},{"date":"2017-11-15","close":26.47},{"date":"2017-11-16","close":25.82},{"date":"2017-11-17","close":25.8},{"date":"2017-11-20","close":25.86},{"date":"2017-11-21","close":25.84},{"date":"2017-11-22","close":25.98},{"date":"2017-11-24","close":26.028},{"date":"2017-11-27","close":26.01},{"date":"2017-11-28","close":25.99},{"date":"2017-11-29","close":25.9},{"date":"2017-11-30","close":25.82},{"date":"2017-12-01","close":25.89},{"date":"2017-12-04","close":26.0},{"date":"2017-12-05","close":26.07},{"date":"2017-12-06","close":25.94},{"date":"2017-12-07","close":26.28},{"date":"2017-12-08","close":26.27},{"date":"2017-12-11","close":26.25},{"date":"2017-12-12","close":26.24},{"date":"2017-12-13","close":26.21},{"date":"2017-12-14","close":26.31},{"date":"2017-12-15","close":26.18},{"date":"2017-12-18","close":26.275},{"date":"2017-12-19","close":26.25},{"date":"2017-12-20","close":26.12},{"date":"2017-12-21","close":26.32},{"date":"2017-12-22","close":26.41},{"date":"2017-12-26","close":26.42},{"date":"2017-12-27","close":26.4},{"date":"2017-12-28","close":25.78},{"date":"2017-12-29","close":25.72},{"date":"2018-01-02","close":12.7455},{"date":"2018-01-03","close":12.7504},{"date":"2018-01-04","close":12.7307},{"date":"2018-01-05","close":12.7356},{"date":"2018-01-08","close":12.8293},{"date":"2018-01-09","close":12.775},{"date":"2018-01-10","close":12.7405},{"date":"2018-01-11","close":12.7898},{"date":"2018-01-12","close":12.7898},{"date":"2018-01-16","close":12.7603},{"date":"2018-01-17","close":12.7504},{"date":"2018-01-18","close":12.6913},{"date":"2018-01-19","close":12.844},{"date":"2018-01-22","close":12.7701},{"date":"2018-01-23","close":12.7652},{"date":"2018-01-24","close":12.711},{"date":"2018-01-25","close":12.6469},{"date":"2018-01-26","close":12.5828},{"date":"2018-01-29","close":12.5138},{"date":"2018-01-30","close":12.4498},{"date":"2018-01-31","close":12.5385},{"date":"2018-02-01","close":12.5335},{"date":"2018-02-02","close":12.5335},{"date":"2018-02-05","close":12.504},{"date":"2018-02-06","close":12.5188},{"date":"2018-02-07","close":12.5434},{"date":"2018-02-08","close":12.5434},{"date":"2018-02-09","close":12.5286},{"date":"2018-02-12","close":12.5533},{"date":"2018-02-13","close":12.4695},{"date":"2018-02-14","close":12.4202},{"date":"2018-02-15","close":12.573},{"date":"2018-02-16","close":12.5582},{"date":"2018-02-20","close":12.5434},{"date":"2018-02-21","close":12.5188},{"date":"2018-02-22","close":12.4103},{"date":"2018-02-23","close":12.4103},{"date":"2018-02-26","close":12.4103},{"date":"2018-02-27","close":12.4202},{"date":"2018-02-28","close":12.4153},{"date":"2018-03-01","close":12.3955},{"date":"2018-03-02","close":12.3216},{"date":"2018-03-05","close":12.4547},{"date":"2018-03-06","close":12.5483},{"date":"2018-03-07","close":12.5631},{"date":"2018-03-08","close":12.6025},{"date":"2018-03-09","close":12.642},{"date":"2018-03-12","close":12.6666},{"date":"2018-03-13","close":12.637},{"date":"2018-03-14","close":12.6518},{"date":"2018-03-15","close":12.6617},{"date":"2018-03-16","close":12.711},{"date":"2018-03-19","close":12.6715},{"date":"2018-03-20","close":12.6223},{"date":"2018-03-21","close":12.6173},{"date":"2018-03-22","close":12.6863},{"date":"2018-03-23","close":12.6765},{"date":"2018-03-26","close":12.7258},{"date":"2018-03-27","close":12.7849},{"date":"2018-03-28","close":12.824},{"date":"2018-03-29","close":12.7739},{"date":"2018-04-02","close":12.7037},{"date":"2018-04-03","close":12.7087},{"date":"2018-04-04","close":12.7438},{"date":"2018-04-05","close":12.7588},{"date":"2018-04-06","close":12.7588},{"date":"2018-04-09","close":12.814},{"date":"2018-04-10","close":12.834},{"date":"2018-04-11","close":12.839},{"date":"2018-04-12","close":12.824},{"date":"2018-04-13","close":12.824},{"date":"2018-04-16","close":12.7588},{"date":"2018-04-17","close":12.7538},{"date":"2018-04-18","close":12.7087},{"date":"2018-04-19","close":12.6786},{"date":"2018-04-20","close":12.7187},{"date":"2018-04-23","close":12.7087},{"date":"2018-04-24","close":12.7237},{"date":"2018-04-25","close":12.7237},{"date":"2018-04-26","close":12.7438},{"date":"2018-04-27","close":12.834},{"date":"2018-04-30","close":12.7739},{"date":"2018-05-01","close":12.7739},{"date":"2018-05-02","close":12.7388},{"date":"2018-05-03","close":12.7087},{"date":"2018-05-04","close":12.7187},{"date":"2018-05-07","close":12.7037},{"date":"2018-05-08","close":12.7037},{"date":"2018-05-09","close":12.6786},{"date":"2018-05-10","close":12.7087},{"date":"2018-05-11","close":12.6987},{"date":"2018-05-14","close":12.7237},{"date":"2018-05-15","close":12.8541},{"date":"2018-05-16","close":12.8741},{"date":"2018-05-17","close":12.834},{"date":"2018-05-18","close":12.8691},{"date":"2018-05-21","close":12.8641},{"date":"2018-05-22","close":12.8591},{"date":"2018-05-23","close":12.8691},{"date":"2018-05-24","close":12.8842},{"date":"2018-05-25","close":12.9493},{"date":"2018-05-29","close":12.839},{"date":"2018-05-30","close":12.8441},{"date":"2018-05-31","close":12.9293},{"date":"2018-06-01","close":12.8942},{"date":"2018-06-04","close":12.9594},{"date":"2018-06-05","close":13.0095},{"date":"2018-06-06","close":13.0646},{"date":"2018-06-07","close":13.0296},{"date":"2018-06-08","close":13.0697},{"date":"2018-06-11","close":12.9193},{"date":"2018-06-12","close":12.9704},{"date":"2018-06-13","close":12.9343},{"date":"2018-06-14","close":12.9443},{"date":"2018-06-15","close":12.9644},{"date":"2018-06-18","close":12.9945},{"date":"2018-06-19","close":13.0296},{"date":"2018-06-20","close":13.0571},{"date":"2018-06-21","close":13.0396},{"date":"2018-06-22","close":12.9945},{"date":"2018-06-25","close":13.0195},{"date":"2018-06-26","close":13.0145},{"date":"2018-06-27","close":13.0346},{"date":"2018-06-28","close":13.2069},{"date":"2018-06-29","close":13.2579},{"date":"2018-07-02","close":13.2732},{"date":"2018-07-03","close":13.1559},{"date":"2018-07-05","close":13.3089},{"date":"2018-07-06","close":13.2579},{"date":"2018-07-09","close":13.263},{"date":"2018-07-10","close":13.2783},{"date":"2018-07-11","close":13.2528},{"date":"2018-07-12","close":13.2477},{"date":"2018-07-13","close":13.1559},{"date":"2018-07-16","close":13.1712},{"date":"2018-07-17","close":13.1151},{"date":"2018-07-18","close":13.1049},{"date":"2018-07-19","close":13.1049},{"date":"2018-07-20","close":13.3905},{"date":"2018-07-23","close":13.2324},{"date":"2018-07-24","close":13.2426},{"date":"2018-07-25","close":13.11},{"date":"2018-07-26","close":13.2222},{"date":"2018-07-27","close":13.2834},{"date":"2018-07-30","close":13.2375},{"date":"2018-07-31","close":13.2151},{"date":"2018-08-01","close":13.1457},{"date":"2018-08-02","close":13.2528},{"date":"2018-08-03","close":13.1559},{"date":"2018-08-06","close":13.1712},{"date":"2018-08-07","close":13.1559},{"date":"2018-08-08","close":13.212},{"date":"2018-08-09","close":13.2528},{"date":"2018-08-10","close":13.2579},{"date":"2018-08-13","close":13.3038},{"date":"2018-08-14","close":13.314},{"date":"2018-08-15","close":13.2936},{"date":"2018-08-16","close":13.3752},{"date":"2018-08-17","close":13.3599},{"date":"2018-08-20","close":13.4109},{"date":"2018-08-21","close":13.4619},{"date":"2018-08-22","close":13.4369},{"date":"2018-08-23","close":13.4619},{"date":"2018-08-24","close":13.4619},{"date":"2018-08-27","close":13.4976},{"date":"2018-08-28","close":13.5333},{"date":"2018-08-29","close":13.4415},{"date":"2018-08-30","close":13.5027},{"date":"2018-08-31","close":13.3905},{"date":"2018-09-04","close":13.4109},{"date":"2018-09-05","close":13.4415},{"date":"2018-09-06","close":13.3905},{"date":"2018-09-07","close":13.4313},{"date":"2018-09-10","close":13.4053},{"date":"2018-09-11","close":13.3599},{"date":"2018-09-12","close":13.4058},{"date":"2018-09-13","close":13.4364},{"date":"2018-09-14","close":13.4109},{"date":"2018-09-17","close":13.4874},{"date":"2018-09-18","close":13.5894},{"date":"2018-09-19","close":13.4874},{"date":"2018-09-20","close":13.467},{"date":"2018-09-21","close":13.5231},{"date":"2018-09-24","close":13.4721},{"date":"2018-09-25","close":13.4925},{"date":"2018-09-26","close":13.5129},{"date":"2018-09-27","close":13.4772},{"date":"2018-09-28","close":13.471},{"date":"2018-10-01","close":13.5176},{"date":"2018-10-02","close":13.4554},{"date":"2018-10-03","close":13.3776},{"date":"2018-10-04","close":13.3776},{"date":"2018-10-05","close":13.2584},{"date":"2018-10-08","close":13.2739},{"date":"2018-10-09","close":13.2428},{"date":"2018-10-10","close":13.2428},{"date":"2018-10-11","close":13.1443},{"date":"2018-10-12","close":13.2117},{"date":"2018-10-15","close":13.1287},{"date":"2018-10-16","close":13.1287},{"date":"2018-10-17","close":13.1339},{"date":"2018-10-18","close":13.0821},{"date":"2018-10-19","close":13.1806},{"date":"2018-10-22","close":13.1282},{"date":"2018-10-23","close":13.1287},{"date":"2018-10-24","close":13.0769},{"date":"2018-10-25","close":13.0924},{"date":"2018-10-26","close":13.0769},{"date":"2018-10-29","close":13.0924},{"date":"2018-10-30","close":13.1184},{"date":"2018-10-31","close":13.1184},{"date":"2018-11-01","close":13.2117},{"date":"2018-11-02","close":13.1495},{"date":"2018-11-05","close":13.1495},{"date":"2018-11-06","close":13.165},{"date":"2018-11-07","close":13.2013},{"date":"2018-11-08","close":13.2184},{"date":"2018-11-09","close":13.2065},{"date":"2018-11-12","close":13.2221},{"date":"2018-11-13","close":13.248},{"date":"2018-11-14","close":13.248},{"date":"2018-11-15","close":13.2273},{"date":"2018-11-16","close":13.248},{"date":"2018-11-19","close":13.2117},{"date":"2018-11-20","close":13.1961},{"date":"2018-11-21","close":13.248},{"date":"2018-11-23","close":13.2221},{"date":"2018-11-26","close":13.2169},{"date":"2018-11-27","close":13.2169},{"date":"2018-11-28","close":13.2324},{"date":"2018-11-29","close":13.2843},{"date":"2018-11-30","close":13.2947},{"date":"2018-12-03","close":13.2947},{"date":"2018-12-04","close":13.2843},{"date":"2018-12-06","close":13.2739},{"date":"2018-12-07","close":13.249},{"date":"2018-12-10","close":13.2376},{"date":"2018-12-11","close":13.2013},{"date":"2018-12-12","close":13.1132},{"date":"2018-12-13","close":13.108},{"date":"2018-12-14","close":13.165},{"date":"2018-12-17","close":13.1598},{"date":"2018-12-18","close":13.1132},{"date":"2018-12-19","close":13.1443},{"date":"2018-12-20","close":13.1339},{"date":"2018-12-21","close":13.1339},{"date":"2018-12-24","close":13.1075},{"date":"2018-12-26","close":13.1961},{"date":"2018-12-27","close":13.2221},{"date":"2018-12-28","close":13.2632},{"date":"2018-12-31","close":13.3371},{"date":"2019-01-02","close":13.4848},{"date":"2019-01-03","close":13.5006},{"date":"2019-01-04","close":13.432},{"date":"2019-01-07","close":13.4531},{"date":"2019-01-08","close":13.5027},{"date":"2019-01-09","close":13.5165},{"date":"2019-01-10","close":13.4268},{"date":"2019-01-11","close":13.4373},{"date":"2019-01-14","close":13.4004},{"date":"2019-01-15","close":13.4479},{"date":"2019-01-16","close":13.4004},{"date":"2019-01-17","close":13.3424},{"date":"2019-01-18","close":13.4531},{"date":"2019-01-22","close":13.432},{"date":"2019-01-23","close":13.5165},{"date":"2019-01-24","close":13.5149},{"date":"2019-01-25","close":13.5165},{"date":"2019-01-28","close":13.4954},{"date":"2019-01-29","close":13.4901},{"date":"2019-01-30","close":13.5059},{"date":"2019-01-31","close":13.2843},{"date":"2019-02-01","close":13.3687},{"date":"2019-02-04","close":13.4057},{"date":"2019-02-05","close":13.4795},{"date":"2019-02-06","close":13.488},{"date":"2019-02-07","close":13.3635},{"date":"2019-02-08","close":13.4447},{"date":"2019-02-11","close":13.4742},{"date":"2019-02-12","close":13.4531},{"date":"2019-02-13","close":13.5534},{"date":"2019-02-14","close":13.585},{"date":"2019-02-15","close":13.6589},{"date":"2019-02-19","close":13.6484},{"date":"2019-02-20","close":13.6009},{"date":"2019-02-21","close":13.6114},{"date":"2019-02-22","close":13.7011},{"date":"2019-02-25","close":13.6114},{"date":"2019-02-26","close":13.6272},{"date":"2019-02-27","close":13.5587},{"date":"2019-02-28","close":13.4901},{"date":"2019-03-01","close":13.5323},{"date":"2019-03-04","close":13.5587},{"date":"2019-03-05","close":13.7064},{"date":"2019-03-06","close":13.6431},{"date":"2019-03-07","close":13.6272},{"date":"2019-03-08","close":13.6325},{"date":"2019-03-11","close":13.6431},{"date":"2019-03-12","close":13.6272},{"date":"2019-03-13","close":13.6484},{"date":"2019-03-14","close":13.6589},{"date":"2019-03-15","close":13.7169},{"date":"2019-03-18","close":13.7275},{"date":"2019-03-19","close":13.7064},{"date":"2019-03-20","close":13.7539},{"date":"2019-03-21","close":13.7481},{"date":"2019-03-22","close":13.7961},{"date":"2019-03-25","close":13.7618},{"date":"2019-03-26","close":13.7723},{"date":"2019-03-27","close":13.6853},{"date":"2019-03-28","close":13.6826},{"date":"2019-03-29","close":13.7433},{"date":"2019-04-01","close":13.7486},{"date":"2019-04-02","close":13.8833},{"date":"2019-04-03","close":13.8721},{"date":"2019-04-04","close":13.8506},{"date":"2019-04-05","close":13.856},{"date":"2019-04-08","close":13.8506},{"date":"2019-04-09","close":13.8077},{"date":"2019-04-10","close":13.8023},{"date":"2019-04-11","close":13.8452},{"date":"2019-04-12","close":13.7862},{"date":"2019-04-15","close":13.7808},{"date":"2019-04-16","close":13.8023},{"date":"2019-04-17","close":13.8479},{"date":"2019-04-18","close":13.8774},{"date":"2019-04-22","close":13.8077},{"date":"2019-04-23","close":13.8238},{"date":"2019-04-24","close":13.856},{"date":"2019-04-25","close":13.8613},{"date":"2019-04-26","close":13.8506},{"date":"2019-04-29","close":13.8721},{"date":"2019-04-30","close":13.8989},{"date":"2019-05-01","close":13.9096},{"date":"2019-05-02","close":13.8828},{"date":"2019-05-03","close":13.8613},{"date":"2019-05-06","close":13.8399},{"date":"2019-05-07","close":13.8345},{"date":"2019-05-08","close":13.8882},{"date":"2019-05-09","close":13.856},{"date":"2019-05-10","close":13.8238},{"date":"2019-05-13","close":13.8184},{"date":"2019-05-14","close":13.8935},{"date":"2019-05-15","close":13.915},{"date":"2019-05-16","close":13.9311},{"date":"2019-05-17","close":13.974},{"date":"2019-05-20","close":14.0062},{"date":"2019-05-21","close":13.9418},{"date":"2019-05-22","close":13.9472},{"date":"2019-05-23","close":13.9204},{"date":"2019-05-24","close":13.9231},{"date":"2019-05-28","close":13.9096},{"date":"2019-05-29","close":13.9526},{"date":"2019-05-30","close":13.9311},{"date":"2019-05-31","close":13.8291},{"date":"2019-06-03","close":13.8452},{"date":"2019-06-04","close":13.8989},{"date":"2019-06-05","close":13.8721},{"date":"2019-06-06","close":13.8978},{"date":"2019-06-07","close":13.9472},{"date":"2019-06-10","close":13.9687},{"date":"2019-06-11","close":13.9794},{"date":"2019-06-12","close":14.0277},{"date":"2019-06-13","close":14.0223},{"date":"2019-06-14","close":14.1028},{"date":"2019-06-17","close":14.1672},{"date":"2019-06-18","close":14.1672},{"date":"2019-06-19","close":14.2424},{"date":"2019-06-20","close":14.1994},{"date":"2019-06-21","close":14.0975},{"date":"2019-06-24","close":14.0599},{"date":"2019-06-25","close":14.0384},{"date":"2019-06-26","close":14.0545},{"date":"2019-06-27","close":14.1028},{"date":"2019-06-28","close":14.1891},{"date":"2019-07-01","close":14.1891},{"date":"2019-07-02","close":14.2382},{"date":"2019-07-03","close":14.2273},{"date":"2019-07-05","close":14.26},{"date":"2019-07-08","close":14.1836},{"date":"2019-07-09","close":14.2109},{"date":"2019-07-10","close":14.1891},{"date":"2019-07-11","close":14.1891},{"date":"2019-07-12","close":14.1672},{"date":"2019-07-15","close":14.1836},{"date":"2019-07-16","close":14.1618},{"date":"2019-07-17","close":14.1618},{"date":"2019-07-18","close":14.2436},{"date":"2019-07-19","close":14.26},{"date":"2019-07-22","close":14.2545},{"date":"2019-07-23","close":14.2491},{"date":"2019-07-24","close":14.2655},{"date":"2019-07-25","close":14.2491},{"date":"2019-07-26","close":14.2545},{"date":"2019-07-29","close":14.1891},{"date":"2019-07-30","close":14.0963},{"date":"2019-07-31","close":14.0908},{"date":"2019-08-01","close":14.1236},{"date":"2019-08-02","close":14.1345},{"date":"2019-08-05","close":14.1072},{"date":"2019-08-06","close":14.1345},{"date":"2019-08-07","close":14.2},{"date":"2019-08-08","close":14.1836},{"date":"2019-08-09","close":14.2982},{"date":"2019-08-12","close":14.2545},{"date":"2019-08-13","close":14.2545},{"date":"2019-08-14","close":14.2545},{"date":"2019-08-15","close":14.2982},{"date":"2019-08-16","close":14.2545},{"date":"2019-08-19","close":14.26},{"date":"2019-08-20","close":14.2655},{"date":"2019-08-21","close":14.26},{"date":"2019-08-22","close":14.3528},{"date":"2019-08-23","close":14.1836},{"date":"2019-08-26","close":14.2627},{"date":"2019-08-27","close":14.3091},{"date":"2019-08-28","close":14.3255},{"date":"2019-08-29","close":14.3364},{"date":"2019-08-30","close":14.3855},{"date":"2019-09-03","close":14.3419},{"date":"2019-09-04","close":14.3582},{"date":"2019-09-05","close":14.3582},{"date":"2019-09-06","close":14.451},{"date":"2019-09-09","close":14.451},{"date":"2019-09-10","close":14.4128},{"date":"2019-09-11","close":14.4183},{"date":"2019-09-12","close":14.4264},{"date":"2019-09-13","close":14.3855},{"date":"2019-09-16","close":14.4128},{"date":"2019-09-17","close":14.4019},{"date":"2019-09-18","close":14.4346},{"date":"2019-09-19","close":14.4073},{"date":"2019-09-20","close":14.3637},{"date":"2019-09-23","close":14.3746},{"date":"2019-09-24","close":14.3964},{"date":"2019-09-25","close":14.4401},{"date":"2019-09-26","close":14.3582},{"date":"2019-09-27","close":14.3091},{"date":"2019-09-30","close":14.3136},{"date":"2019-10-01","close":14.2969},{"date":"2019-10-02","close":14.2747},{"date":"2019-10-03","close":14.247},{"date":"2019-10-04","close":14.2914},{"date":"2019-10-07","close":14.2581},{"date":"2019-10-08","close":14.2414},{"date":"2019-10-09","close":14.2359},{"date":"2019-10-10","close":14.2803},{"date":"2019-10-11","close":14.308},{"date":"2019-10-14","close":14.3025},{"date":"2019-10-15","close":14.247},{"date":"2019-10-16","close":14.2081},{"date":"2019-10-17","close":14.2697},{"date":"2019-10-18","close":14.2414},{"date":"2019-10-21","close":14.2636},{"date":"2019-10-22","close":14.2969},{"date":"2019-10-23","close":14.2858},{"date":"2019-10-24","close":14.3413},{"date":"2019-10-25","close":14.3247},{"date":"2019-10-28","close":14.2636},{"date":"2019-10-29","close":14.3191},{"date":"2019-10-30","close":14.3857},{"date":"2019-10-31","close":14.3913},{"date":"2019-11-01","close":14.4079},{"date":"2019-11-04","close":14.4079},{"date":"2019-11-05","close":14.3746},{"date":"2019-11-06","close":14.3524},{"date":"2019-11-07","close":14.3524},{"date":"2019-11-08","close":14.3802},{"date":"2019-11-11","close":14.4024},{"date":"2019-11-12","close":14.3913},{"date":"2019-11-13","close":14.419},{"date":"2019-11-14","close":14.4523},{"date":"2019-11-15","close":14.4523},{"date":"2019-11-18","close":14.4301},{"date":"2019-11-19","close":14.4856},{"date":"2019-11-20","close":14.5411},{"date":"2019-11-21","close":14.5689},{"date":"2019-11-22","close":14.5744},{"date":"2019-11-25","close":14.5578},{"date":"2019-11-26","close":14.6355},{"date":"2019-11-27","close":14.6244},{"date":"2019-11-29","close":14.5134},{"date":"2019-12-02","close":14.5522},{"date":"2019-12-03","close":14.5467},{"date":"2019-12-04","close":14.5411},{"date":"2019-12-05","close":14.5134},{"date":"2019-12-06","close":14.4967},{"date":"2019-12-09","close":14.5134},{"date":"2019-12-10","close":14.5245},{"date":"2019-12-11","close":14.5023},{"date":"2019-12-12","close":14.5245},{"date":"2019-12-13","close":14.6077},{"date":"2019-12-16","close":14.6133},{"date":"2019-12-17","close":14.6105},{"date":"2019-12-18","close":14.6299},{"date":"2019-12-19","close":14.6022},{"date":"2019-12-20","close":14.6188},{"date":"2019-12-23","close":14.641},{"date":"2019-12-24","close":14.6355},{"date":"2019-12-26","close":14.6355},{"date":"2019-12-27","close":14.6355},{"date":"2019-12-30","close":14.6513},{"date":"2019-12-31","close":14.6456},{"date":"2020-01-02","close":14.7303},{"date":"2020-01-03","close":14.6908},{"date":"2020-01-06","close":14.6908},{"date":"2020-01-07","close":14.6851},{"date":"2020-01-08","close":14.7246},{"date":"2020-01-09","close":14.7641},{"date":"2020-01-10","close":14.8172},{"date":"2020-01-13","close":14.7811},{"date":"2020-01-14","close":14.8319},{"date":"2020-01-15","close":14.8149},{"date":"2020-01-16","close":14.8262},{"date":"2020-01-17","close":14.7698},{"date":"2020-01-21","close":14.8426},{"date":"2020-01-22","close":14.8714},{"date":"2020-01-23","close":14.8657},{"date":"2020-01-24","close":14.8714},{"date":"2020-01-27","close":14.877},{"date":"2020-01-28","close":14.8488},{"date":"2020-01-29","close":14.8149},{"date":"2020-01-30","close":14.8883},{"date":"2020-01-31","close":14.8262},{"date":"2020-02-03","close":14.8544},{"date":"2020-02-04","close":14.8149},{"date":"2020-02-05","close":14.7867},{"date":"2020-02-06","close":14.798},{"date":"2020-02-07","close":14.8431},{"date":"2020-02-10","close":14.8036},{"date":"2020-02-11","close":14.8454},{"date":"2020-02-12","close":14.798},{"date":"2020-02-13","close":14.8714},{"date":"2020-02-14","close":14.8573},{"date":"2020-02-18","close":14.8601},{"date":"2020-02-19","close":14.7924},{"date":"2020-02-20","close":14.8544},{"date":"2020-02-21","close":14.7867},{"date":"2020-02-24","close":14.7472},{"date":"2020-02-25","close":14.8262},{"date":"2020-02-26","close":14.8714},{"date":"2020-02-27","close":14.6851},{"date":"2020-02-28","close":14.2505},{"date":"2020-03-02","close":14.4989},{"date":"2020-03-03","close":14.4481},{"date":"2020-03-04","close":14.6795},{"date":"2020-03-05","close":14.4594},{"date":"2020-03-06","close":14.2901},{"date":"2020-03-09","close":14.0474},{"date":"2020-03-10","close":13.72},{"date":"2020-03-11","close":13.0371},{"date":"2020-03-12","close":11.4569},{"date":"2020-03-13","close":11.4287},{"date":"2020-03-16","close":10.4749},{"date":"2020-03-17","close":10.0685},{"date":"2020-03-18","close":6.9475},{"date":"2020-03-19","close":10.1645},{"date":"2020-03-20","close":9.7807},{"date":"2020-03-23","close":9.4195},{"date":"2020-03-24","close":9.6142},{"date":"2020-03-25","close":10.7232},{"date":"2020-03-26","close":11.8237},{"date":"2020-03-27","close":12.0134},{"date":"2020-03-30","close":11.4061},{"date":"2020-03-31","close":11.2203},{"date":"2020-04-01","close":10.5454},{"date":"2020-04-02","close":11.0992},{"date":"2020-04-03","close":11.1799},{"date":"2020-04-06","close":12.1895},{"date":"2020-04-07","close":12.5414},{"date":"2020-04-08","close":13.2221},{"date":"2020-04-09","close":13.2336},{"date":"2020-04-13","close":12.5645},{"date":"2020-04-14","close":12.651},{"date":"2020-04-15","close":12.2645},{"date":"2020-04-16","close":12.576},{"date":"2020-04-17","close":13.1529},{"date":"2020-04-20","close":13.101},{"date":"2020-04-21","close":13.2394},{"date":"2020-04-22","close":13.0433},{"date":"2020-04-23","close":13.0433},{"date":"2020-04-24","close":12.9798},{"date":"2020-04-27","close":13.0202},{"date":"2020-04-28","close":13.2625},{"date":"2020-04-29","close":13.3548},{"date":"2020-04-30","close":13.2683},{"date":"2020-05-01","close":13.2856},{"date":"2020-05-04","close":13.2856},{"date":"2020-05-05","close":13.3433},{"date":"2020-05-06","close":13.3548},{"date":"2020-05-07","close":13.2971},{"date":"2020-05-08","close":13.4529},{"date":"2020-05-11","close":13.2683},{"date":"2020-05-12","close":13.2163},{"date":"2020-05-13","close":12.9337},{"date":"2020-05-14","close":12.8529},{"date":"2020-05-15","close":12.7952},{"date":"2020-05-18","close":12.951},{"date":"2020-05-19","close":12.9798},{"date":"2020-05-20","close":13.0548},{"date":"2020-05-21","close":13.1471},{"date":"2020-05-22","close":13.2913},{"date":"2020-05-26","close":13.3086},{"date":"2020-05-27","close":13.4009},{"date":"2020-05-28","close":13.2683},{"date":"2020-05-29","close":13.3029},{"date":"2020-06-01","close":13.4067},{"date":"2020-06-02","close":13.3548},{"date":"2020-06-03","close":13.4211},{"date":"2020-06-04","close":13.4413},{"date":"2020-06-05","close":13.6778},{"date":"2020-06-08","close":13.8221},{"date":"2020-06-09","close":13.8336},{"date":"2020-06-10","close":13.897},{"date":"2020-06-11","close":13.499},{"date":"2020-06-12","close":13.3375},{"date":"2020-06-15","close":13.3836},{"date":"2020-06-16","close":13.3548},{"date":"2020-06-17","close":13.2452},{"date":"2020-06-18","close":13.049},{"date":"2020-06-19","close":13.2279},{"date":"2020-06-22","close":13.2827},{"date":"2020-06-23","close":13.4125},{"date":"2020-06-24","close":13.3721},{"date":"2020-06-25","close":13.2279},{"date":"2020-06-26","close":13.2279},{"date":"2020-06-29","close":13.2913},{"date":"2020-06-30","close":13.3431},{"date":"2020-07-01","close":13.4342},{"date":"2020-07-02","close":13.2255},{"date":"2020-07-06","close":13.2725},{"date":"2020-07-07","close":13.3196},{"date":"2020-07-08","close":13.5077},{"date":"2020-07-09","close":13.3137},{"date":"2020-07-10","close":13.3901},{"date":"2020-07-13","close":13.2784},{"date":"2020-07-14","close":13.349},{"date":"2020-07-15","close":13.349},{"date":"2020-07-16","close":13.4078},{"date":"2020-07-17","close":13.4078},{"date":"2020-07-20","close":13.4431},{"date":"2020-07-21","close":13.5019},{"date":"2020-07-22","close":13.6018},{"date":"2020-07-23","close":13.69},{"date":"2020-07-24","close":13.7018},{"date":"2020-07-27","close":13.8371},{"date":"2020-07-28","close":13.7841},{"date":"2020-07-29","close":13.8488},{"date":"2020-07-30","close":13.8723},{"date":"2020-07-31","close":13.8371},{"date":"2020-08-03","close":13.9253},{"date":"2020-08-04","close":13.9017},{"date":"2020-08-05","close":14.0311},{"date":"2020-08-06","close":14.0135},{"date":"2020-08-07","close":14.0664},{"date":"2020-08-10","close":14.2487},{"date":"2020-08-11","close":14.2134},{"date":"2020-08-12","close":14.2663},{"date":"2020-08-13","close":14.234},{"date":"2020-08-14","close":14.2369},{"date":"2020-08-17","close":14.3369},{"date":"2020-08-18","close":14.3663},{"date":"2020-08-19","close":14.4722},{"date":"2020-08-20","close":14.531},{"date":"2020-08-21","close":14.5427},{"date":"2020-08-24","close":14.4851},{"date":"2020-08-25","close":14.4428},{"date":"2020-08-26","close":14.4369},{"date":"2020-08-27","close":14.431},{"date":"2020-08-28","close":14.5133},{"date":"2020-08-31","close":14.3957},{"date":"2020-09-01","close":14.4369},{"date":"2020-09-02","close":14.3781},{"date":"2020-09-03","close":14.2546},{"date":"2020-09-04","close":14.2899},{"date":"2020-09-08","close":14.2428},{"date":"2020-09-09","close":14.3251},{"date":"2020-09-10","close":14.2899},{"date":"2020-09-11","close":14.1781},{"date":"2020-09-14","close":14.331},{"date":"2020-09-15","close":14.3251},{"date":"2020-09-16","close":14.4169},{"date":"2020-09-17","close":14.3134},{"date":"2020-09-18","close":14.4369},{"date":"2020-09-21","close":14.3545},{"date":"2020-09-22","close":14.4192},{"date":"2020-09-23","close":14.2252},{"date":"2020-09-24","close":14.2487},{"date":"2020-09-25","close":14.478},{"date":"2020-09-28","close":14.4428},{"date":"2020-09-29","close":14.3722},{"date":"2020-09-30","close":14.2692},{"date":"2020-10-01","close":14.2452},{"date":"2020-10-02","close":14.1794},{"date":"2020-10-05","close":14.1434},{"date":"2020-10-06","close":14.1434},{"date":"2020-10-07","close":14.1315},{"date":"2020-10-08","close":14.2393},{"date":"2020-10-09","close":14.2333},{"date":"2020-10-12","close":14.2033},{"date":"2020-10-13","close":14.1614},{"date":"2020-10-14","close":13.9578},{"date":"2020-10-15","close":13.9339},{"date":"2020-10-16","close":14.0536},{"date":"2020-10-19","close":14.0836},{"date":"2020-10-20","close":14.0476},{"date":"2020-10-21","close":14.0476},{"date":"2020-10-22","close":14.0656},{"date":"2020-10-23","close":14.1494},{"date":"2020-10-26","close":14.0117},{"date":"2020-10-27","close":13.9578},{"date":"2020-10-28","close":13.8201},{"date":"2020-10-29","close":13.8261},{"date":"2020-10-30","close":13.6824},{"date":"2020-11-02","close":13.6225},{"date":"2020-11-03","close":13.6165},{"date":"2020-11-04","close":13.6644},{"date":"2020-11-05","close":13.856},{"date":"2020-11-06","close":13.85},{"date":"2020-11-09","close":14.0596},{"date":"2020-11-10","close":14.2872},{"date":"2020-11-11","close":14.1913},{"date":"2020-11-12","close":14.1135},{"date":"2020-11-13","close":14.1315},{"date":"2020-11-16","close":14.2812},{"date":"2020-11-17","close":14.1674},{"date":"2020-11-18","close":14.2692},{"date":"2020-11-19","close":14.3231},{"date":"2020-11-20","close":14.2393},{"date":"2020-11-23","close":14.4776},{"date":"2020-11-24","close":14.377},{"date":"2020-11-25","close":14.365},{"date":"2020-11-27","close":14.365},{"date":"2020-11-30","close":14.2812},{"date":"2020-12-01","close":14.3411},{"date":"2020-12-02","close":14.371},{"date":"2020-12-03","close":14.377},{"date":"2020-12-04","close":14.5806},{"date":"2020-12-07","close":14.7602},{"date":"2020-12-08","close":14.868},{"date":"2020-12-09","close":14.9578},{"date":"2020-12-10","close":14.9398},{"date":"2020-12-11","close":14.9877},{"date":"2020-12-14","close":14.9638},{"date":"2020-12-15","close":14.9937},{"date":"2020-12-16","close":15.1255},{"date":"2020-12-17","close":15.2213},{"date":"2020-12-18","close":15.2153},{"date":"2020-12-21","close":15.2153},{"date":"2020-12-22","close":15.2332},{"date":"2020-12-23","close":15.4189},{"date":"2020-12-24","close":15.4847},{"date":"2020-12-28","close":15.4368},{"date":"2020-12-29","close":15.4308},{"date":"2020-12-30","close":15.6367},{"date":"2020-12-31","close":15.5271},{"date":"2021-01-04","close":15.2773},{"date":"2021-01-05","close":15.3322},{"date":"2021-01-06","close":15.3261},{"date":"2021-01-07","close":15.3504},{"date":"2021-01-08","close":15.4534},{"date":"2021-01-11","close":15.3992},{"date":"2021-01-12","close":15.3565},{"date":"2021-01-13","close":15.3565},{"date":"2021-01-14","close":15.4905},{"date":"2021-01-15","close":15.5454},{"date":"2021-01-19","close":15.6306},{"date":"2021-01-20","close":15.5941},{"date":"2021-01-21","close":15.5393},{"date":"2021-01-22","close":15.6306},{"date":"2021-01-25","close":15.6185},{"date":"2021-01-26","close":15.6185},{"date":"2021-01-27","close":15.4479},{"date":"2021-01-28","close":15.4479},{"date":"2021-01-29","close":15.2834},{"date":"2021-02-01","close":15.2713},{"date":"2021-02-02","close":15.3565},{"date":"2021-02-03","close":15.2895},{"date":"2021-02-04","close":15.3748},{"date":"2021-02-05","close":15.3809},{"date":"2021-02-08","close":15.3261},{"date":"2021-02-09","close":15.3992},{"date":"2021-02-10","close":15.3626},{"date":"2021-02-11","close":15.387},{"date":"2021-02-12","close":15.5027},{"date":"2021-02-16","close":15.4418},{"date":"2021-02-17","close":15.4845},{"date":"2021-02-18","close":15.5332},{"date":"2021-02-19","close":15.4845},{"date":"2021-02-22","close":15.5271},{"date":"2021-02-23","close":15.5271},{"date":"2021-02-24","close":15.5149},{"date":"2021-02-25","close":15.5758},{"date":"2021-02-26","close":15.5271},{"date":"2021-03-01","close":15.5575},{"date":"2021-03-02","close":15.6428},{"date":"2021-03-03","close":15.6855},{"date":"2021-03-04","close":15.454},{"date":"2021-03-05","close":15.4601},{"date":"2021-03-08","close":15.4784},{"date":"2021-03-09","close":15.6776},{"date":"2021-03-10","close":15.5393},{"date":"2021-03-11","close":15.6489},{"date":"2021-03-12","close":15.6916},{"date":"2021-03-15","close":15.7525},{"date":"2021-03-16","close":15.7464},{"date":"2021-03-17","close":15.722},{"date":"2021-03-18","close":15.7647},{"date":"2021-03-19","close":15.7098},{"date":"2021-03-22","close":15.7403},{"date":"2021-03-23","close":15.8256},{"date":"2021-03-24","close":15.6367},{"date":"2021-03-25","close":15.7281},{"date":"2021-03-26","close":15.7951},{"date":"2021-03-29","close":15.789},{"date":"2021-03-30","close":15.7525},{"date":"2021-03-31","close":15.7141},{"date":"2021-04-01","close":15.8442},{"date":"2021-04-05","close":15.9},{"date":"2021-04-06","close":15.8876},{"date":"2021-04-07","close":15.8814},{"date":"2021-04-08","close":15.9061},{"date":"2021-04-09","close":15.8628},{"date":"2021-04-12","close":15.8938},{"date":"2021-04-13","close":15.9309},{"date":"2021-04-14","close":15.9439},{"date":"2021-04-15","close":16.0301},{"date":"2021-04-16","close":15.8814},{"date":"2021-04-19","close":15.8938},{"date":"2021-04-20","close":15.9},{"date":"2021-04-21","close":15.9371},{"date":"2021-04-22","close":15.869},{"date":"2021-04-23","close":15.9185},{"date":"2021-04-26","close":15.9557},{"date":"2021-04-27","close":15.8938},{"date":"2021-04-28","close":16.0115},{"date":"2021-04-29","close":16.0487},{"date":"2021-04-30","close":15.9433},{"date":"2021-05-03","close":15.9247},{"date":"2021-05-04","close":15.9557},{"date":"2021-05-05","close":16.0301},{"date":"2021-05-06","close":16.0611},{"date":"2021-05-07","close":16.0611},{"date":"2021-05-10","close":16.0611},{"date":"2021-05-11","close":16.0487},{"date":"2021-05-12","close":15.869},{"date":"2021-05-13","close":15.8597},{"date":"2021-05-14","close":15.8876},{"date":"2021-05-17","close":15.8752},{"date":"2021-05-18","close":15.9619},{"date":"2021-05-19","close":16.0301},{"date":"2021-05-20","close":15.9929},{"date":"2021-05-21","close":16.0734},{"date":"2021-05-24","close":16.0858},{"date":"2021-05-25","close":16.092},{"date":"2021-05-26","close":16.0611},{"date":"2021-05-27","close":16.1416},{"date":"2021-05-28","close":16.1478},{"date":"2021-06-01","close":16.1726},{"date":"2021-06-02","close":16.123},{"date":"2021-06-03","close":16.123},{"date":"2021-06-04","close":16.1168},{"date":"2021-06-07","close":16.1323},{"date":"2021-06-08","close":16.1106},{"date":"2021-06-09","close":16.1168},{"date":"2021-06-10","close":16.2407},{"date":"2021-06-11","close":16.2655},{"date":"2021-06-14","close":16.4204},{"date":"2021-06-15","close":16.3709},{"date":"2021-06-16","close":16.47},{"date":"2021-06-17","close":16.6063},{"date":"2021-06-18","close":16.6745},{"date":"2021-06-21","close":16.6993},{"date":"2021-06-22","close":16.6249},{"date":"2021-06-23","close":16.6125},{"date":"2021-06-24","close":16.6931},{"date":"2021-06-25","close":16.5816},{"date":"2021-06-28","close":16.3833},{"date":"2021-06-29","close":16.4081},{"date":"2021-06-30","close":17.0243},{"date":"2021-07-01","close":16.8415},{"date":"2021-07-02","close":16.7281},{"date":"2021-07-06","close":16.6966},{"date":"2021-07-07","close":16.6777},{"date":"2021-07-08","close":16.7218},{"date":"2021-07-09","close":16.7086},{"date":"2021-07-12","close":16.747},{"date":"2021-07-13","close":16.4131},{"date":"2021-07-14","close":16.5958},{"date":"2021-07-15","close":16.5895},{"date":"2021-07-16","close":16.5076},{"date":"2021-07-19","close":16.2367},{"date":"2021-07-20","close":16.2764},{"date":"2021-07-21","close":16.3753},{"date":"2021-07-22","close":16.4194},{"date":"2021-07-23","close":16.3501},{"date":"2021-07-26","close":16.3501},{"date":"2021-07-27","close":16.3501},{"date":"2021-07-28","close":16.3816},{"date":"2021-07-29","close":16.3879},{"date":"2021-07-30","close":16.5454},{"date":"2021-08-02","close":16.6021},{"date":"2021-08-03","close":16.5454},{"date":"2021-08-04","close":16.5706},{"date":"2021-08-05","close":16.6336},{"date":"2021-08-06","close":16.6336},{"date":"2021-08-09","close":16.6399},{"date":"2021-08-10","close":16.5769},{"date":"2021-08-11","close":16.6336},{"date":"2021-08-12","close":16.6336},{"date":"2021-08-13","close":16.6021},{"date":"2021-08-16","close":16.6021},{"date":"2021-08-17","close":16.6021},{"date":"2021-08-18","close":16.6147},{"date":"2021-08-19","close":16.6651},{"date":"2021-08-20","close":16.6903},{"date":"2021-08-23","close":16.6966},{"date":"2021-08-24","close":16.6651},{"date":"2021-08-25","close":16.6336},{"date":"2021-08-26","close":16.6563},{"date":"2021-08-27","close":16.6462},{"date":"2021-08-30","close":16.6021},{"date":"2021-08-31","close":16.4509},{"date":"2021-09-01","close":16.4572},{"date":"2021-09-02","close":16.5202},{"date":"2021-09-03","close":16.4603},{"date":"2021-09-07","close":16.495},{"date":"2021-09-08","close":16.4761},{"date":"2021-09-09","close":16.5246},{"date":"2021-09-10","close":16.5139},{"date":"2021-09-13","close":16.4761},{"date":"2021-09-14","close":16.5139},{"date":"2021-09-15","close":16.5391},{"date":"2021-09-16","close":16.6273},{"date":"2021-09-17","close":16.5013},{"date":"2021-09-20","close":16.4005},{"date":"2021-09-21","close":16.4131},{"date":"2021-09-22","close":16.6147},{"date":"2021-09-23","close":16.6903},{"date":"2021-09-24","close":16.684},{"date":"2021-09-27","close":16.5706},{"date":"2021-09-28","close":16.4446},{"date":"2021-09-29","close":16.6084},{"date":"2021-09-30","close":16.7929},{"date":"2021-10-01","close":16.6712},{"date":"2021-10-04","close":16.511},{"date":"2021-10-05","close":16.4341},{"date":"2021-10-06","close":16.4021},{"date":"2021-10-07","close":16.4021},{"date":"2021-10-08","close":16.338},{"date":"2021-10-11","close":16.4399},{"date":"2021-10-12","close":16.3316},{"date":"2021-10-13","close":16.2419},{"date":"2021-10-14","close":16.2612},{"date":"2021-10-15","close":16.2099},{"date":"2021-10-18","close":16.2035},{"date":"2021-10-19","close":16.2099},{"date":"2021-10-20","close":16.2419},{"date":"2021-10-21","close":16.2612},{"date":"2021-10-22","close":16.2227},{"date":"2021-10-25","close":16.2355},{"date":"2021-10-26","close":16.2676},{"date":"2021-10-27","close":16.3188},{"date":"2021-10-28","close":16.2804},{"date":"2021-10-29","close":16.2612},{"date":"2021-11-01","close":16.2663},{"date":"2021-11-02","close":16.2868},{"date":"2021-11-03","close":16.306},{"date":"2021-11-04","close":16.3829},{"date":"2021-11-05","close":16.4534},{"date":"2021-11-08","close":16.4726},{"date":"2021-11-09","close":16.4405},{"date":"2021-11-10","close":16.3252},{"date":"2021-11-11","close":16.2996},{"date":"2021-11-12","close":16.3637},{"date":"2021-11-15","close":16.338},{"date":"2021-11-16","close":16.3605},{"date":"2021-11-17","close":16.3508},{"date":"2021-11-18","close":16.3227},{"date":"2021-11-19","close":16.3637},{"date":"2021-11-22","close":16.3444},{"date":"2021-11-23","close":16.3573},{"date":"2021-11-24","close":16.4085},{"date":"2021-11-26","close":16.3476},{"date":"2021-11-29","close":16.3508},{"date":"2021-11-30","close":16.1907},{"date":"2021-12-01","close":16.2932},{"date":"2021-12-02","close":16.2868},{"date":"2021-12-03","close":16.2932},{"date":"2021-12-06","close":16.3637},{"date":"2021-12-07","close":16.4277},{"date":"2021-12-08","close":16.4341},{"date":"2021-12-09","close":16.4277},{"date":"2021-12-10","close":16.4021},{"date":"2021-12-13","close":16.3829},{"date":"2021-12-14","close":16.338},{"date":"2021-12-15","close":16.306},{"date":"2021-12-16","close":16.5302},{"date":"2021-12-17","close":16.5623},{"date":"2021-12-20","close":16.4854},{"date":"2021-12-21","close":16.4982},{"date":"2021-12-22","close":16.5174},{"date":"2021-12-23","close":16.4405},{"date":"2021-12-27","close":16.4277},{"date":"2021-12-28","close":16.5014},{"date":"2021-12-29","close":16.5943},{"date":"2021-12-30","close":16.5539},{"date":"2021-12-31","close":16.7559},{"date":"2022-01-03","close":16.7279},{"date":"2022-01-04","close":16.5474},{"date":"2022-01-05","close":16.4301},{"date":"2022-01-06","close":16.6719},{"date":"2022-01-07","close":16.5995},{"date":"2022-01-10","close":16.5865},{"date":"2022-01-11","close":16.6256},{"date":"2022-01-12","close":16.6908},{"date":"2022-01-13","close":16.6517},{"date":"2022-01-14","close":16.7103},{"date":"2022-01-18","close":16.6712},{"date":"2022-01-19","close":16.6712},{"date":"2022-01-20","close":16.6843},{"date":"2022-01-21","close":16.6582},{"date":"2022-01-24","close":16.5278},{"date":"2022-01-25","close":16.5089},{"date":"2022-01-26","close":16.3845},{"date":"2022-01-27","close":16.2737},{"date":"2022-01-28","close":16.2411},{"date":"2022-01-31","close":16.3714},{"date":"2022-02-01","close":16.3082},{"date":"2022-02-02","close":16.2932},{"date":"2022-02-03","close":16.202},{"date":"2022-02-04","close":15.8696},{"date":"2022-02-07","close":16.1498},{"date":"2022-02-08","close":16.1824},{"date":"2022-02-09","close":16.202},{"date":"2022-02-10","close":16.0651},{"date":"2022-02-11","close":16.0521},{"date":"2022-02-14","close":15.8044},{"date":"2022-02-15","close":15.8116},{"date":"2022-02-16","close":15.8761},{"date":"2022-02-17","close":15.824},{"date":"2022-02-18","close":15.8566},{"date":"2022-02-22","close":15.85},{"date":"2022-02-23","close":15.8305},{"date":"2022-02-24","close":15.8761},{"date":"2022-02-25","close":15.9608},{"date":"2022-02-28","close":15.8566},{"date":"2022-03-01","close":15.9198},{"date":"2022-03-02","close":15.9217},{"date":"2022-03-03","close":15.9608},{"date":"2022-03-04","close":15.9022},{"date":"2022-03-07","close":15.6089},{"date":"2022-03-08","close":15.7979},{"date":"2022-03-09","close":15.8696},{"date":"2022-03-10","close":15.8044},{"date":"2022-03-11","close":15.8892},{"date":"2022-03-14","close":15.7393},{"date":"2022-03-15","close":15.9283},{"date":"2022-03-16","close":16.0065},{"date":"2022-03-17","close":16.228},{"date":"2022-03-18","close":16.3063},{"date":"2022-03-21","close":16.2307},{"date":"2022-03-22","close":16.2215},{"date":"2022-03-23","close":16.2932},{"date":"2022-03-24","close":16.202},{"date":"2022-03-25","close":16.2671},{"date":"2022-03-28","close":16.3551},{"date":"2022-03-29","close":16.3388},{"date":"2022-03-30","close":16.3186},{"date":"2022-03-31","close":16.4705},{"date":"2022-04-01","close":16.371},{"date":"2022-04-04","close":16.4374},{"date":"2022-04-05","close":16.2649},{"date":"2022-04-06","close":16.2384},{"date":"2022-04-07","close":16.0062},{"date":"2022-04-08","close":15.9531},{"date":"2022-04-11","close":15.9067},{"date":"2022-04-12","close":15.8802},{"date":"2022-04-13","close":16.0593},{"date":"2022-04-14","close":16.046},{"date":"2022-04-18","close":15.8868},{"date":"2022-04-19","close":15.9001},{"date":"2022-04-20","close":16.1057},{"date":"2022-04-21","close":16.1588},{"date":"2022-04-22","close":16.1853},{"date":"2022-04-25","close":16.0261},{"date":"2022-04-26","close":15.9598},{"date":"2022-04-27","close":15.9531},{"date":"2022-04-28","close":16.2981},{"date":"2022-04-29","close":16.3312},{"date":"2022-05-02","close":16.0725},{"date":"2022-05-03","close":15.9332},{"date":"2022-05-04","close":15.9797},{"date":"2022-05-05","close":15.9598},{"date":"2022-05-06","close":15.9001},{"date":"2022-05-09","close":15.8138},{"date":"2022-05-10","close":15.8404},{"date":"2022-05-11","close":15.8603},{"date":"2022-05-12","close":15.4822},{"date":"2022-05-13","close":15.522},{"date":"2022-05-16","close":15.4888},{"date":"2022-05-17","close":15.4225},{"date":"2022-05-18","close":15.4291},{"date":"2022-05-19","close":15.5352},{"date":"2022-05-20","close":15.449},{"date":"2022-05-23","close":15.4981},{"date":"2022-05-24","close":15.4556},{"date":"2022-05-25","close":15.5883},{"date":"2022-05-26","close":15.8404},{"date":"2022-05-27","close":16.2118},{"date":"2022-05-31","close":16.3976},{"date":"2022-06-01","close":16.2981},{"date":"2022-06-02","close":16.318},{"date":"2022-06-03","close":16.3644},{"date":"2022-06-06","close":16.318},{"date":"2022-06-07","close":16.3578},{"date":"2022-06-08","close":16.3644},{"date":"2022-06-09","close":16.1787},{"date":"2022-06-10","close":15.9863},{"date":"2022-06-13","close":15.6115},{"date":"2022-06-14","close":15.4556},{"date":"2022-06-15","close":15.4689},{"date":"2022-06-16","close":14.7724},{"date":"2022-06-17","close":14.7061},{"date":"2022-06-21","close":14.9581},{"date":"2022-06-22","close":15.0245},{"date":"2022-06-23","close":15.1173},{"date":"2022-06-24","close":15.1041},{"date":"2022-06-27","close":15.1107},{"date":"2022-06-28","close":15.1903},{"date":"2022-06-29","close":15.124},{"date":"2022-06-30","close":15.1632},{"date":"2022-07-01","close":15.4202},{"date":"2022-07-05","close":15.3796},{"date":"2022-07-06","close":15.2241},{"date":"2022-07-07","close":15.2173},{"date":"2022-07-08","close":15.2173},{"date":"2022-07-11","close":15.2308},{"date":"2022-07-12","close":15.2849},{"date":"2022-07-13","close":15.4675},{"date":"2022-07-14","close":15.4202},{"date":"2022-07-15","close":15.596},{"date":"2022-07-18","close":15.5555},{"date":"2022-07-19","close":15.5555},{"date":"2022-07-20","close":15.9275},{"date":"2022-07-21","close":16.0289},{"date":"2022-07-22","close":15.9139},{"date":"2022-07-25","close":16.0661},{"date":"2022-07-26","close":15.9613},{"date":"2022-07-27","close":16.1303},{"date":"2022-07-28","close":16.2318},{"date":"2022-07-29","close":16.3738},{"date":"2022-08-01","close":16.2859},{"date":"2022-08-02","close":16.4685},{"date":"2022-08-03","close":16.5361},{"date":"2022-08-04","close":16.455},{"date":"2022-08-05","close":16.4753},{"date":"2022-08-08","close":16.4191},{"date":"2022-08-09","close":16.3332},{"date":"2022-08-10","close":16.4617},{"date":"2022-08-11","close":16.4347},{"date":"2022-08-12","close":16.482},{"date":"2022-08-15","close":16.6646},{"date":"2022-08-16","close":16.7052},{"date":"2022-08-17","close":16.6092},{"date":"2022-08-18","close":16.6105},{"date":"2022-08-19","close":16.5159},{"date":"2022-08-22","close":16.4347},{"date":"2022-08-23","close":16.4753},{"date":"2022-08-24","close":16.4212},{"date":"2022-08-25","close":16.455},{"date":"2022-08-26","close":16.5159},{"date":"2022-08-29","close":16.5835},{"date":"2022-08-30","close":16.6126},{"date":"2022-08-31","close":16.4956},{"date":"2022-09-01","close":16.4415},{"date":"2022-09-02","close":16.4347},{"date":"2022-09-06","close":16.455},{"date":"2022-09-07","close":16.8134},{"date":"2022-09-08","close":16.827},{"date":"2022-09-09","close":16.8405},{"date":"2022-09-12","close":16.7187},{"date":"2022-09-13","close":16.6714},{"date":"2022-09-14","close":16.6714},{"date":"2022-09-15","close":16.6714},{"date":"2022-09-16","close":16.6038},{"date":"2022-09-19","close":16.6782},{"date":"2022-09-20","close":16.6241},{"date":"2022-09-21","close":16.6173},{"date":"2022-09-22","close":16.6444},{"date":"2022-09-23","close":16.436},{"date":"2022-09-26","close":15.9275},{"date":"2022-09-27","close":15.968},{"date":"2022-09-28","close":16.1574},{"date":"2022-09-29","close":16.0527},{"date":"2022-09-30","close":16.0527},{"date":"2022-10-03","close":16.2525},{"date":"2022-10-04","close":16.3076},{"date":"2022-10-05","close":16.3351},{"date":"2022-10-06","close":16.3283},{"date":"2022-10-07","close":16.0871},{"date":"2022-10-10","close":15.8598},{"date":"2022-10-11","close":15.7771},{"date":"2022-10-12","close":15.3499},{"date":"2022-10-13","close":15.3775},{"date":"2022-10-14","close":15.2742},{"date":"2022-10-17","close":15.3775},{"date":"2022-10-18","close":15.5153},{"date":"2022-10-19","close":15.3982},{"date":"2022-10-20","close":15.2948},{"date":"2022-10-21","close":15.281},{"date":"2022-10-24","close":15.4257},{"date":"2022-10-25","close":15.7633},{"date":"2022-10-26","close":16.1354},{"date":"2022-10-27","close":16.342},{"date":"2022-10-28","close":16.3972},{"date":"2022-10-31","close":16.2594},{"date":"2022-11-01","close":16.3558},{"date":"2022-11-02","close":16.4592},{"date":"2022-11-03","close":16.3834},{"date":"2022-11-04","close":16.5074},{"date":"2022-11-07","close":16.5212},{"date":"2022-11-08","close":16.6727},{"date":"2022-11-09","close":16.4661},{"date":"2022-11-10","close":16.7692},{"date":"2022-11-11","close":16.7485},{"date":"2022-11-14","close":16.8381},{"date":"2022-11-15","close":16.7072},{"date":"2022-11-16","close":16.7416},{"date":"2022-11-17","close":16.597},{"date":"2022-11-18","close":16.5625},{"date":"2022-11-21","close":16.6796},{"date":"2022-11-22","close":16.8243},{"date":"2022-11-23","close":16.7279},{"date":"2022-11-25","close":16.721},{"date":"2022-11-28","close":16.6934},{"date":"2022-11-29","close":16.8725},{"date":"2022-11-30","close":16.9965},{"date":"2022-12-01","close":16.9828},{"date":"2022-12-02","close":17.031},{"date":"2022-12-05","close":16.9277},{"date":"2022-12-06","close":17.0448},{"date":"2022-12-07","close":17.1275},{"date":"2022-12-08","close":17.0861},{"date":"2022-12-09","close":17.0517},{"date":"2022-12-12","close":17.0517},{"date":"2022-12-13","close":17.1033},{"date":"2022-12-14","close":17.1688},{"date":"2022-12-15","close":17.093},{"date":"2022-12-16","close":17.1343},{"date":"2022-12-19","close":17.3272},{"date":"2022-12-20","close":17.3479},{"date":"2022-12-21","close":17.4306},{"date":"2022-12-22","close":17.403},{"date":"2022-12-23","close":17.4099},{"date":"2022-12-27","close":17.3755},{"date":"2022-12-28","close":17.2928},{"date":"2022-12-29","close":17.3802},{"date":"2022-12-30","close":17.8174},{"date":"2023-01-03","close":17.627},{"date":"2023-01-04","close":17.7328},{"date":"2023-01-05","close":17.5918},{"date":"2023-01-06","close":17.627},{"date":"2023-01-09","close":17.6552},{"date":"2023-01-10","close":17.7187},{"date":"2023-01-11","close":17.6411},{"date":"2023-01-12","close":17.7116},{"date":"2023-01-13","close":17.6975},{"date":"2023-01-17","close":17.7046},{"date":"2023-01-18","close":17.7328},{"date":"2023-01-19","close":17.6834},{"date":"2023-01-20","close":17.7257},{"date":"2023-01-23","close":17.7257},{"date":"2023-01-24","close":17.6623},{"date":"2023-01-25","close":17.6411},{"date":"2023-01-26","close":17.7046},{"date":"2023-01-27","close":17.7046},{"date":"2023-01-30","close":17.627},{"date":"2023-01-31","close":17.7962},{"date":"2023-02-01","close":17.7116},{"date":"2023-02-02","close":17.8174},{"date":"2023-02-03","close":17.7328},{"date":"2023-02-06","close":17.7187},{"date":"2023-02-07","close":17.7328},{"date":"2023-02-08","close":17.6975},{"date":"2023-02-09","close":17.761},{"date":"2023-02-10","close":17.8315},{"date":"2023-02-13","close":17.8808},{"date":"2023-02-14","close":17.8103},{"date":"2023-02-15","close":17.8738},{"date":"2023-02-16","close":17.8738},{"date":"2023-02-17","close":17.8033},{"date":"2023-02-21","close":17.768},{"date":"2023-02-22","close":17.8033},{"date":"2023-02-23","close":17.7892},{"date":"2023-02-24","close":17.7892},{"date":"2023-02-27","close":17.909},{"date":"2023-02-28","close":17.9584},{"date":"2023-03-01","close":17.976},{"date":"2023-03-02","close":17.9795},{"date":"2023-03-03","close":18.0783},{"date":"2023-03-06","close":18.0501},{"date":"2023-03-07","close":17.9936},{"date":"2023-03-08","close":18.0501},{"date":"2023-03-09","close":17.8033},{"date":"2023-03-10","close":17.8244},{"date":"2023-03-13","close":17.493},{"date":"2023-03-14","close":17.4507},{"date":"2023-03-15","close":17.1052},{"date":"2023-03-16","close":17.5706},{"date":"2023-03-17","close":17.3661},{"date":"2023-03-20","close":17.345},{"date":"2023-03-21","close":17.4366},{"date":"2023-03-22","close":17.3802},{"date":"2023-03-23","close":16.9713},{"date":"2023-03-24","close":16.8091},{"date":"2023-03-27","close":16.8867},{"date":"2023-03-28","close":17.0065},{"date":"2023-03-29","close":17.2181},{"date":"2023-03-30","close":17.3128},{"date":"2023-03-31","close":17.0162},{"date":"2023-04-03","close":17.3707},{"date":"2023-04-04","close":17.3418},{"date":"2023-04-05","close":17.3801},{"date":"2023-04-06","close":17.3997},{"date":"2023-04-10","close":17.4358},{"date":"2023-04-11","close":17.4286},{"date":"2023-04-12","close":17.4503},{"date":"2023-04-13","close":17.5516},{"date":"2023-04-14","close":17.6673},{"date":"2023-04-17","close":17.6529},{"date":"2023-04-18","close":17.6659},{"date":"2023-04-19","close":17.6529},{"date":"2023-04-20","close":17.6818},{"date":"2023-04-21","close":17.7469},{"date":"2023-04-24","close":17.7976},{"date":"2023-04-25","close":17.7759},{"date":"2023-04-26","close":17.7252},{"date":"2023-04-27","close":17.8554},{"date":"2023-04-28","close":17.935},{"date":"2023-05-01","close":17.7542},{"date":"2023-05-02","close":17.7469},{"date":"2023-05-03","close":17.718},{"date":"2023-05-04","close":17.5878},{"date":"2023-05-05","close":17.7976},{"date":"2023-05-08","close":17.8265},{"date":"2023-05-09","close":17.8337},{"date":"2023-05-10","close":17.9061},{"date":"2023-05-11","close":17.8193},{"date":"2023-05-12","close":17.7107},{"date":"2023-05-15","close":17.7614},{"date":"2023-05-16","close":17.812},{"date":"2023-05-17","close":17.7976},{"date":"2023-05-18","close":18.0146},{"date":"2023-05-19","close":17.9748},{"date":"2023-05-22","close":18.0146},{"date":"2023-05-23","close":18.0797},{"date":"2023-05-24","close":18.1955},{"date":"2023-05-25","close":18.087},{"date":"2023-05-26","close":17.964},{"date":"2023-05-30","close":17.9712},{"date":"2023-05-31","close":18.1304},{"date":"2023-06-01","close":18.2606},{"date":"2023-06-02","close":18.4053},{"date":"2023-06-05","close":18.1738},{"date":"2023-06-06","close":18.3402},{"date":"2023-06-07","close":18.2751},{"date":"2023-06-08","close":18.3185},{"date":"2023-06-09","close":18.3691},{"date":"2023-06-12","close":18.3546},{"date":"2023-06-13","close":18.4849},{"date":"2023-06-14","close":18.3329},{"date":"2023-06-15","close":18.3908},{"date":"2023-06-16","close":18.4993},{"date":"2023-06-20","close":18.4921},{"date":"2023-06-21","close":18.5572},{"date":"2023-06-22","close":18.521},{"date":"2023-06-23","close":18.4849},{"date":"2023-06-26","close":18.521},{"date":"2023-06-27","close":18.5066},{"date":"2023-06-28","close":18.4125},{"date":"2023-06-29","close":18.4927},{"date":"2023-06-30","close":18.953},{"date":"2023-07-03","close":18.8936},{"date":"2023-07-05","close":18.8342},{"date":"2023-07-06","close":18.7228},{"date":"2023-07-07","close":18.7748},{"date":"2023-07-10","close":18.901},{"date":"2023-07-11","close":18.9233},{"date":"2023-07-12","close":18.8713},{"date":"2023-07-13","close":18.8936},{"date":"2023-07-14","close":18.8936},{"date":"2023-07-17","close":18.9084},{"date":"2023-07-18","close":18.9678},{"date":"2023-07-19","close":18.9181},{"date":"2023-07-20","close":18.9827},{"date":"2023-07-21","close":18.9456},{"date":"2023-07-24","close":18.9381},{"date":"2023-07-25","close":18.9307},{"date":"2023-07-26","close":18.8713},{"date":"2023-07-27","close":18.9604},{"date":"2023-07-28","close":18.9604},{"date":"2023-07-31","close":19.0495},{"date":"2023-08-01","close":19.0198},{"date":"2023-08-02","close":19.0569},{"date":"2023-08-03","close":18.9827},{"date":"2023-08-04","close":18.9752},{"date":"2023-08-07","close":18.8268},{"date":"2023-08-08","close":18.8862},{"date":"2023-08-09","close":18.8342},{"date":"2023-08-10","close":18.7971},{"date":"2023-08-11","close":18.8268},{"date":"2023-08-14","close":18.8268},{"date":"2023-08-15","close":18.9901},{"date":"2023-08-16","close":18.8936},{"date":"2023-08-17","close":19.0569},{"date":"2023-08-18","close":19.1534},{"date":"2023-08-21","close":19.0718},{"date":"2023-08-22","close":19.146},{"date":"2023-08-23","close":19.0569},{"date":"2023-08-24","close":18.8416},{"date":"2023-08-25","close":18.8045},{"date":"2023-08-28","close":18.9084},{"date":"2023-08-29","close":19.0718},{"date":"2023-08-30","close":19.0346},{"date":"2023-08-31","close":19.1831},{"date":"2023-09-01","close":19.1831},{"date":"2023-09-05","close":19.1014},{"date":"2023-09-06","close":19.094},{"date":"2023-09-07","close":19.146},{"date":"2023-09-08","close":19.1311},{"date":"2023-09-11","close":19.146},{"date":"2023-09-12","close":19.0718},{"date":"2023-09-13","close":19.1163},{"date":"2023-09-14","close":19.1683},{"date":"2023-09-15","close":19.1905},{"date":"2023-09-18","close":19.1905},{"date":"2023-09-19","close":19.1683},{"date":"2023-09-20","close":19.2811},{"date":"2023-09-21","close":19.1683},{"date":"2023-09-22","close":19.1913},{"date":"2023-09-25","close":19.1534},{"date":"2023-09-26","close":19.2945},{"date":"2023-09-27","close":19.287},{"date":"2023-09-28","close":19.4608},{"date":"2023-09-29","close":19.5446},{"date":"2023-10-02","close":19.377},{"date":"2023-10-03","close":19.1941},{"date":"2023-10-04","close":19.1788},{"date":"2023-10-05","close":19.1468},{"date":"2023-10-06","close":19.1788},{"date":"2023-10-09","close":19.1788},{"date":"2023-10-10","close":19.1484},{"date":"2023-10-11","close":19.1331},{"date":"2023-10-12","close":19.1331},{"date":"2023-10-13","close":18.9503},{"date":"2023-10-16","close":19.0569},{"date":"2023-10-17","close":19.095},{"date":"2023-10-18","close":19.0859},{"date":"2023-10-19","close":18.9579},{"date":"2023-10-20","close":19.1484},{"date":"2023-10-23","close":19.0607},{"date":"2023-10-24","close":19.0303},{"date":"2023-10-25","close":18.7674},{"date":"2023-10-26","close":18.5997},{"date":"2023-10-27","close":18.1654},{"date":"2023-10-30","close":18.1426},{"date":"2023-10-31","close":18.554},{"date":"2023-11-01","close":18.7902},{"date":"2023-11-02","close":19.0112},{"date":"2023-11-03","close":19.0874},{"date":"2023-11-06","close":19.0874},{"date":"2023-11-07","close":19.0722},{"date":"2023-11-08","close":19.0112},{"date":"2023-11-09","close":18.8588},{"date":"2023-11-10","close":19.0722},{"date":"2023-11-13","close":19.0874},{"date":"2023-11-14","close":19.1941},{"date":"2023-11-15","close":19.1331},{"date":"2023-11-16","close":19.3389},{"date":"2023-11-17","close":19.2398},{"date":"2023-11-20","close":19.239},{"date":"2023-11-21","close":19.2093},{"date":"2023-11-22","close":19.1941},{"date":"2023-11-24","close":19.1712},{"date":"2023-11-27","close":19.1522},{"date":"2023-11-28","close":19.2017},{"date":"2023-11-29","close":19.156},{"date":"2023-11-30","close":19.4303},{"date":"2023-12-01","close":19.3846},{"date":"2023-12-04","close":19.3922},{"date":"2023-12-05","close":19.255},{"date":"2023-12-06","close":19.2246},{"date":"2023-12-07","close":19.1865},{"date":"2023-12-08","close":19.2169},{"date":"2023-12-11","close":19.2779},{"date":"2023-12-12","close":19.3008},{"date":"2023-12-13","close":19.3655},{"date":"2023-12-14","close":19.3922},{"date":"2023-12-15","close":19.4684},{"date":"2023-12-18","close":19.3693},{"date":"2023-12-19","close":19.4074},{"date":"2023-12-20","close":19.3312},{"date":"2023-12-21","close":19.4379},{"date":"2023-12-22","close":19.4989},{"date":"2023-12-26","close":19.4151},{"date":"2023-12-27","close":19.4684},{"date":"2023-12-28","close":19.5804},{"date":"2023-12-29","close":19.4433},{"date":"2024-01-02","close":19.5608},{"date":"2024-01-03","close":19.5608},{"date":"2024-01-04","close":19.6156},{"date":"2024-01-05","close":19.6156},{"date":"2024-01-08","close":19.6861},{"date":"2024-01-09","close":19.7566},{"date":"2024-01-10","close":19.8035},{"date":"2024-01-11","close":19.9053},{"date":"2024-01-12","close":19.9288},{"date":"2024-01-16","close":19.8584},{"date":"2024-01-17","close":19.8975},{"date":"2024-01-18","close":19.8975},{"date":"2024-01-19","close":19.9367},{"date":"2024-01-22","close":19.9445},{"date":"2024-01-23","close":19.9445},{"date":"2024-01-24","close":19.9993},{"date":"2024-01-25","close":19.9445},{"date":"2024-01-26","close":20.0071},{"date":"2024-01-29","close":20.0385},{"date":"2024-01-30","close":20.0698},{"date":"2024-01-31","close":20.0228},{"date":"2024-02-01","close":19.9993},{"date":"2024-02-02","close":20.0541},{"date":"2024-02-05","close":20.0306},{"date":"2024-02-06","close":20.1011},{"date":"2024-02-07","close":20.0463},{"date":"2024-02-08","close":20.1403},{"date":"2024-02-09","close":20.1011},{"date":"2024-02-12","close":20.1246},{"date":"2024-02-13","close":20.0385},{"date":"2024-02-14","close":20.1246},{"date":"2024-02-15","close":20.1246},{"date":"2024-02-16","close":19.9915},{"date":"2024-02-20","close":20.1089},{"date":"2024-02-21","close":20.0854},{"date":"2024-02-22","close":20.058},{"date":"2024-02-23","close":20.1246},{"date":"2024-02-26","close":20.1246},{"date":"2024-02-27","close":20.1144},{"date":"2024-02-28","close":20.1089},{"date":"2024-02-29","close":20.1168},{"date":"2024-03-01","close":20.1403},{"date":"2024-03-04","close":20.1089},{"date":"2024-03-05","close":20.1638},{"date":"2024-03-06","close":20.1638},{"date":"2024-03-07","close":20.1638},{"date":"2024-03-08","close":20.1246},{"date":"2024-03-11","close":20.1794},{"date":"2024-03-12","close":20.2029},{"date":"2024-03-13","close":20.1246},{"date":"2024-03-14","close":20.1246},{"date":"2024-03-15","close":20.1089},{"date":"2024-03-18","close":20.1403},{"date":"2024-03-19","close":20.2342},{"date":"2024-03-20","close":20.2186},{"date":"2024-03-21","close":20.1716},{"date":"2024-03-22","close":20.2656},{"date":"2024-03-25","close":20.1716},{"date":"2024-03-26","close":20.2969},{"date":"2024-03-27","close":20.2656},{"date":"2024-03-28","close":20.2052},{"date":"2024-04-01","close":20.3098},{"date":"2024-04-02","close":20.3339},{"date":"2024-04-03","close":20.4545},{"date":"2024-04-04","close":20.4947},{"date":"2024-04-05","close":20.5027},{"date":"2024-04-08","close":20.4545},{"date":"2024-04-09","close":20.4625},{"date":"2024-04-10","close":20.358},{"date":"2024-04-11","close":20.3259},{"date":"2024-04-12","close":20.4231},{"date":"2024-04-15","close":20.2937},{"date":"2024-04-16","close":20.2615},{"date":"2024-04-17","close":20.2535},{"date":"2024-04-18","close":20.1892},{"date":"2024-04-19","close":20.1731},{"date":"2024-04-22","close":20.2776},{"date":"2024-04-23","close":20.4625},{"date":"2024-04-24","close":20.5108},{"date":"2024-04-25","close":20.551},{"date":"2024-04-26","close":20.5429},{"date":"2024-04-29","close":20.4947},{"date":"2024-04-30","close":20.5108},{"date":"2024-05-01","close":20.5188},{"date":"2024-05-02","close":20.5108},{"date":"2024-05-03","close":20.5831},{"date":"2024-05-06","close":20.6153},{"date":"2024-05-07","close":20.6555},{"date":"2024-05-08","close":20.5831},{"date":"2024-05-09","close":20.6073},{"date":"2024-05-10","close":20.6314},{"date":"2024-05-13","close":20.6233},{"date":"2024-05-14","close":20.5992},{"date":"2024-05-15","close":20.7439},{"date":"2024-05-16","close":20.6394},{"date":"2024-05-17","close":20.7037},{"date":"2024-05-20","close":20.7037},{"date":"2024-05-21","close":20.7319},{"date":"2024-05-22","close":20.6233},{"date":"2024-05-23","close":20.6073},{"date":"2024-05-24","close":20.7118},{"date":"2024-05-28","close":20.6394},{"date":"2024-05-29","close":20.5671},{"date":"2024-05-30","close":20.6193},{"date":"2024-05-31","close":20.9048},{"date":"2024-06-03","close":20.8083},{"date":"2024-06-04","close":20.8646},{"date":"2024-06-05","close":20.7841},{"date":"2024-06-06","close":20.7841},{"date":"2024-06-07","close":20.8404},{"date":"2024-06-10","close":20.8324},{"date":"2024-06-11","close":20.7922},{"date":"2024-06-12","close":20.8806},{"date":"2024-06-13","close":20.7841},{"date":"2024-06-14","close":20.7439},{"date":"2024-06-17","close":20.7681},{"date":"2024-06-18","close":20.8243},{"date":"2024-06-20","close":20.7922},{"date":"2024-06-21","close":20.7118},{"date":"2024-06-24","close":20.8002},{"date":"2024-06-25","close":20.9048},{"date":"2024-06-26","close":20.7841},{"date":"2024-06-27","close":20.9048},{"date":"2024-06-28","close":20.8967},{"date":"2024-07-01","close":21.1658},{"date":"2024-07-02","close":21.1493},{"date":"2024-07-03","close":21.2071},{"date":"2024-07-05","close":21.2154},{"date":"2024-07-08","close":21.0255},{"date":"2024-07-09","close":20.976},{"date":"2024-07-10","close":21.009},{"date":"2024-07-11","close":21.0833},{"date":"2024-07-12","close":21.1741},{"date":"2024-07-15","close":21.3392},{"date":"2024-07-16","close":21.2566},{"date":"2024-07-17","close":21.2154},{"date":"2024-07-18","close":21.1823},{"date":"2024-07-19","close":21.1741},{"date":"2024-07-22","close":21.3227},{"date":"2024-07-23","close":21.3227},{"date":"2024-07-24","close":21.3062},{"date":"2024-07-25","close":21.3639},{"date":"2024-07-26","close":21.3433},{"date":"2024-07-29","close":21.3309},{"date":"2024-07-30","close":21.3309},{"date":"2024-07-31","close":21.1741},{"date":"2024-08-01","close":21.3309},{"date":"2024-08-02","close":21.2979},{"date":"2024-08-05","close":21.108},{"date":"2024-08-06","close":21.0585},{"date":"2024-08-07","close":21.1823},{"date":"2024-08-08","close":21.1906},{"date":"2024-08-09","close":21.1658},{"date":"2024-08-12","close":21.1493},{"date":"2024-08-13","close":21.1988},{"date":"2024-08-14","close":21.1906},{"date":"2024-08-15","close":21.2154},{"date":"2024-08-16","close":21.2649},{"date":"2024-08-19","close":21.1411},{"date":"2024-08-20","close":21.2154},{"date":"2024-08-21","close":21.2896},{"date":"2024-08-22","close":21.3144},{"date":"2024-08-23","close":21.3227},{"date":"2024-08-26","close":21.1576},{"date":"2024-08-27","close":21.1658},{"date":"2024-08-28","close":21.1163},{"date":"2024-08-29","close":21.1328},{"date":"2024-08-30","close":21.0668},{"date":"2024-09-03","close":21.1906},{"date":"2024-09-04","close":21.2723},{"date":"2024-09-05","close":21.2781},{"date":"2024-09-06","close":21.3639},{"date":"2024-09-09","close":21.3805},{"date":"2024-09-10","close":21.4795},{"date":"2024-09-11","close":21.5125},{"date":"2024-09-12","close":21.4465},{"date":"2024-09-13","close":21.4548},{"date":"2024-09-16","close":21.4176},{"date":"2024-09-17","close":21.3227},{"date":"2024-09-18","close":21.3062},{"date":"2024-09-19","close":21.4465},{"date":"2024-09-20","close":21.3392},{"date":"2024-09-23","close":21.2979},{"date":"2024-09-24","close":21.3227},{"date":"2024-09-25","close":21.1906},{"date":"2024-09-26","close":21.2814},{"date":"2024-09-27","close":21.3805},{"date":"2024-09-30","close":21.3309},{"date":"2024-10-01","close":21.6794},{"date":"2024-10-02","close":21.6285},{"date":"2024-10-03","close":21.5522},{"date":"2024-10-04","close":21.5141},{"date":"2024-10-07","close":21.4674},{"date":"2024-10-08","close":21.5776},{"date":"2024-10-09","close":21.5437},{"date":"2024-10-10","close":21.5353},{"date":"2024-10-11","close":21.5776},{"date":"2024-10-14","close":21.62},{"date":"2024-10-15","close":21.7557},{"date":"2024-10-16","close":21.6624},{"date":"2024-10-17","close":21.7014},{"date":"2024-10-18","close":21.6285},{"date":"2024-10-21","close":21.62},{"date":"2024-10-22","close":21.6031},{"date":"2024-10-23","close":21.6879},{"date":"2024-10-24","close":21.6709},{"date":"2024-10-25","close":21.6624},{"date":"2024-10-28","close":21.7642},{"date":"2024-10-29","close":21.7557},{"date":"2024-10-30","close":21.8235},{"date":"2024-10-31","close":21.9337},{"date":"2024-11-01","close":21.8405},{"date":"2024-11-04","close":21.8066},{"date":"2024-11-05","close":22.044},{"date":"2024-11-06","close":21.9931},{"date":"2024-11-07","close":21.8405},{"date":"2024-11-08","close":21.8659},{"date":"2024-11-11","close":21.7387},{"date":"2024-11-12","close":21.7472},{"date":"2024-11-13","close":21.7811},{"date":"2024-11-14","close":21.7727},{"date":"2024-11-15","close":21.7811},{"date":"2024-11-18","close":21.8998},{"date":"2024-11-19","close":21.815},{"date":"2024-11-20","close":21.832},{"date":"2024-11-21","close":21.8134},{"date":"2024-11-22","close":21.7981},{"date":"2024-11-25","close":21.9337},{"date":"2024-11-26","close":21.8066},{"date":"2024-11-27","close":21.8235},{"date":"2024-11-29","close":21.6963},{"date":"2024-12-02","close":21.8066},{"date":"2024-12-03","close":21.7769},{"date":"2024-12-04","close":21.7387},{"date":"2024-12-05","close":21.7218},{"date":"2024-12-06","close":21.6963},{"date":"2024-12-09","close":21.6879},{"date":"2024-12-10","close":21.6794},{"date":"2024-12-11","close":21.7048},{"date":"2024-12-12","close":21.7048},{"date":"2024-12-13","close":21.7387},{"date":"2024-12-16","close":21.7811},{"date":"2024-12-17","close":21.832},{"date":"2024-12-18","close":21.7981},{"date":"2024-12-19","close":21.7642},{"date":"2024-12-20","close":21.849},{"date":"2024-12-23","close":21.8405},{"date":"2024-12-24","close":21.8405},{"date":"2024-12-26","close":21.8659},{"date":"2024-12-27","close":21.849},{"date":"2024-12-30","close":22.044},{"date":"2024-12-31","close":22.4004},{"date":"2025-01-02","close":22.4177},{"date":"2025-01-03","close":22.4699},{"date":"2025-01-06","close":22.3743},{"date":"2025-01-07","close":22.2265},{"date":"2025-01-08","close":22.2613},{"date":"2025-01-10","close":22.2265},{"date":"2025-01-13","close":22.2265},{"date":"2025-01-14","close":22.3134},{"date":"2025-01-15","close":22.4177},{"date":"2025-01-16","close":22.3569},{"date":"2025-01-17","close":22.409},{"date":"2025-01-21","close":22.496},{"date":"2025-01-22","close":22.4177},{"date":"2025-01-23","close":22.4177},{"date":"2025-01-24","close":22.5047},{"date":"2025-01-27","close":22.5568},{"date":"2025-01-28","close":22.4525},{"date":"2025-01-29","close":22.4351},{"date":"2025-01-30","close":22.4916},{"date":"2025-01-31","close":22.27},{"date":"2025-02-03","close":22.3221},{"date":"2025-02-04","close":22.3482},{"date":"2025-02-05","close":22.3612},{"date":"2025-02-06","close":22.3221},{"date":"2025-02-07","close":22.3395},{"date":"2025-02-10","close":22.3395},{"date":"2025-02-11","close":22.3308},{"date":"2025-02-12","close":22.3221},{"date":"2025-02-13","close":22.3917},{"date":"2025-02-14","close":22.3308},{"date":"2025-02-18","close":22.4612},{"date":"2025-02-19","close":22.4438},{"date":"2025-02-20","close":22.3743},{"date":"2025-02-21","close":22.3308},{"date":"2025-02-24","close":22.4612},{"date":"2025-02-25","close":22.522},{"date":"2025-02-26","close":22.5134},{"date":"2025-02-27","close":22.5134},{"date":"2025-02-28","close":22.4264},{"date":"2025-03-03","close":22.5742},{"date":"2025-03-04","close":22.5742},{"date":"2025-03-05","close":22.6003},{"date":"2025-03-06","close":22.609},{"date":"2025-03-07","close":22.6264},{"date":"2025-03-10","close":22.6785},{"date":"2025-03-11","close":22.7828},{"date":"2025-03-12","close":22.835},{"date":"2025-03-13","close":22.8089},{"date":"2025-03-14","close":22.8089},{"date":"2025-03-17","close":22.7741},{"date":"2025-03-18","close":22.8263},{"date":"2025-03-19","close":22.8437},{"date":"2025-03-20","close":22.8072},{"date":"2025-03-21","close":22.8437},{"date":"2025-03-24","close":22.7567},{"date":"2025-03-25","close":22.7628},{"date":"2025-03-26","close":22.748},{"date":"2025-03-27","close":22.9914},{"date":"2025-03-28","close":22.8958},{"date":"2025-03-31","close":22.6611},{"date":"2025-04-01","close":22.6923},{"date":"2025-04-02","close":22.6923},{"date":"2025-04-03","close":22.541},{"date":"2025-04-04","close":21.9181},{"date":"2025-04-07","close":21.7134},{"date":"2025-04-08","close":22.1583},{"date":"2025-04-09","close":22.096},{"date":"2025-04-10","close":21.8638},{"date":"2025-04-11","close":21.6048},{"date":"2025-04-14","close":22.1183},{"date":"2025-04-15","close":22.0337},{"date":"2025-04-16","close":22.274},{"date":"2025-04-17","close":22.4253},{"date":"2025-04-21","close":22.2473},{"date":"2025-04-22","close":22.3719},{"date":"2025-04-23","close":22.4253},{"date":"2025-04-24","close":22.4787},{"date":"2025-04-25","close":22.4787},{"date":"2025-04-28","close":22.5944},{"date":"2025-04-29","close":22.6478},{"date":"2025-04-30","close":22.6033},{"date":"2025-05-01","close":22.6923},{"date":"2025-05-02","close":22.7991},{"date":"2025-05-05","close":22.7012},{"date":"2025-05-06","close":22.8169},{"date":"2025-05-07","close":22.8898},{"date":"2025-05-08","close":22.8258},{"date":"2025-05-09","close":22.8258},{"date":"2025-05-12","close":22.8258},{"date":"2025-05-13","close":22.8791},{"date":"2025-05-14","close":22.7635},{"date":"2025-05-15","close":22.7991},{"date":"2025-05-16","close":22.8436},{"date":"2025-05-19","close":22.8525},{"date":"2025-05-20","close":22.9236},{"date":"2025-05-21","close":22.7724},{"date":"2025-05-22","close":22.8614},{"date":"2025-05-23","close":22.7546},{"date":"2025-05-27","close":22.7991},{"date":"2025-05-28","close":22.7635},{"date":"2025-05-29","close":22.7724},{"date":"2025-05-30","close":22.6122},{"date":"2025-06-02","close":22.7012},{"date":"2025-06-03","close":22.7724},{"date":"2025-06-04","close":22.7813},{"date":"2025-06-05","close":22.7644},{"date":"2025-06-06","close":22.7457},{"date":"2025-06-09","close":22.7724},{"date":"2025-06-10","close":22.8169},{"date":"2025-06-11","close":22.8525},{"date":"2025-06-12","close":22.9236},{"date":"2025-06-13","close":22.8258},{"date":"2025-06-16","close":22.977},{"date":"2025-06-17","close":22.9592},{"date":"2025-06-18","close":22.8791},{"date":"2025-06-20","close":22.8436},{"date":"2025-06-23","close":22.8969},{"date":"2025-06-24","close":22.9236},{"date":"2025-06-25","close":22.977},{"date":"2025-06-26","close":22.9859},{"date":"2025-06-27","close":22.977},{"date":"2025-06-30","close":22.6656},{"date":"2025-07-01","close":22.9382},{"date":"2025-07-02","close":23.0293},{"date":"2025-07-03","close":23.0658},{"date":"2025-07-07","close":23.0111},{"date":"2025-07-08","close":23.084},{"date":"2025-07-09","close":23.0749},{"date":"2025-07-10","close":23.1114},{"date":"2025-07-11","close":23.1023},{"date":"2025-07-14","close":23.0658},{"date":"2025-07-15","close":23.1296},{"date":"2025-07-16","close":23.0385},{"date":"2025-07-17","close":23.1479},{"date":"2025-07-18","close":23.1934},{"date":"2025-07-21","close":23.2299},{"date":"2025-07-22","close":23.2481},{"date":"2025-07-23","close":23.3028},{"date":"2025-07-24","close":23.2937},{"date":"2025-07-25","close":23.3393},{"date":"2025-07-28","close":23.4487},{"date":"2025-07-29","close":23.5064},{"date":"2025-07-30","close":23.552},{"date":"2025-07-31","close":23.6067},{"date":"2025-08-01","close":23.4608},{"date":"2025-08-04","close":23.625},{"date":"2025-08-05","close":23.5155},{"date":"2025-08-06","close":23.4517},{"date":"2025-08-07","close":23.41},{"date":"2025-08-08","close":23.5117},{"date":"2025-08-11","close":23.479},{"date":"2025-08-12","close":23.5429},{"date":"2025-08-13","close":23.6159},{"date":"2025-08-14","close":23.5703},{"date":"2025-08-15","close":23.5155},{"date":"2025-08-18","close":23.5064},{"date":"2025-08-19","close":23.4973},{"date":"2025-08-20","close":23.6067},{"date":"2025-08-21","close":23.5429},{"date":"2025-08-22","close":23.5611},{"date":"2025-08-25","close":23.5703},{"date":"2025-08-26","close":23.6432},{"date":"2025-08-27","close":23.5885},{"date":"2025-08-28","close":23.4973},{"date":"2025-08-29","close":23.2784},{"date":"2025-09-02","close":23.3605},{"date":"2025-09-03","close":23.4426},{"date":"2025-09-04","close":23.5155},{"date":"2025-09-05","close":23.5338},{"date":"2025-09-08","close":23.4882},{"date":"2025-09-09","close":23.5338},{"date":"2025-09-10","close":23.5703},{"date":"2025-09-11","close":23.5429},{"date":"2025-09-12","close":23.625},{"date":"2025-09-15","close":23.6249},{"date":"2025-09-16","close":23.7436},{"date":"2025-09-17","close":23.625},{"date":"2025-09-18","close":23.5976},{"date":"2025-09-19","close":23.5155},{"date":"2025-09-22","close":23.5338},{"date":"2025-09-23","close":23.5064},{"date":"2025-09-24","close":23.4334},{"date":"2025-09-25","close":23.5675},{"date":"2025-09-26","close":23.6432},{"date":"2025-09-29","close":23.7527},{"date":"2025-09-30","close":23.7801},{"date":"2025-10-01","close":23.9161},{"date":"2025-10-02","close":23.8974},{"date":"2025-10-03","close":23.9908},{"date":"2025-10-06","close":23.9254},{"date":"2025-10-07","close":23.9441},{"date":"2025-10-08","close":23.9534},{"date":"2025-10-09","close":23.9534},{"date":"2025-10-10","close":23.9161},{"date":"2025-10-13","close":23.9161},{"date":"2025-10-14","close":23.9908},{"date":"2025-10-15","close":24.0095},{"date":"2025-10-16","close":23.8507},{"date":"2025-10-17","close":23.7572},{"date":"2025-10-20","close":23.9254},{"date":"2025-10-21","close":23.8787},{"date":"2025-10-22","close":23.8974},{"date":"2025-10-23","close":24.0282},{"date":"2025-10-24","close":23.9638},{"date":"2025-10-27","close":23.9721},{"date":"2025-10-28","close":23.9632},{"date":"2025-10-29","close":23.9441},{"date":"2025-10-30","close":23.9441},{"date":"2025-10-31","close":23.7853},{"date":"2025-11-03","close":23.7666},{"date":"2025-11-04","close":23.7666},{"date":"2025-11-05","close":23.8381},{"date":"2025-11-06","close":23.7572},{"date":"2025-11-07","close":23.7666},{"date":"2025-11-10","close":23.8694},{"date":"2025-11-11","close":23.9534},{"date":"2025-11-12","close":23.8974},{"date":"2025-11-13","close":23.8041},{"date":"2025-11-14","close":23.6919},{"date":"2025-11-17","close":23.6451},{"date":"2025-11-18","close":23.7292},{"date":"2025-11-19","close":23.7386},{"date":"2025-11-20","close":23.5611},{"date":"2025-11-21","close":23.6451},{"date":"2025-11-24","close":23.6741},{"date":"2025-11-25","close":23.7105},{"date":"2025-11-26","close":23.6451},{"date":"2025-11-28","close":23.6451},{"date":"2025-12-01","close":23.7105},{"date":"2025-12-02","close":23.7946},{"date":"2025-12-03","close":23.8226},{"date":"2025-12-04","close":23.8226},{"date":"2025-12-05","close":23.8413},{"date":"2025-12-08","close":23.8413},{"date":"2025-12-09","close":23.8367},{"date":"2025-12-10","close":23.8507},{"date":"2025-12-11","close":23.888},{"date":"2025-12-12","close":23.888},{"date":"2025-12-15","close":23.867},{"date":"2025-12-16","close":23.8694},{"date":"2025-12-17","close":24.0282},{"date":"2025-12-18","close":24.0235},{"date":"2025-12-19","close":24.0095},{"date":"2025-12-22","close":24.0188},{"date":"2025-12-23","close":24.0188},{"date":"2025-12-24","close":24.0968},{"date":"2025-12-26","close":24.0095},{"date":"2025-12-29","close":24.187},{"date":"2025-12-30","close":24.1776},{"date":"2025-12-31","close":24.1515},{"date":"2026-01-02","close":24.2375},{"date":"2026-01-05","close":24.2184},{"date":"2026-01-06","close":24.2375},{"date":"2026-01-07","close":24.2089},{"date":"2026-01-08","close":24.3427},{"date":"2026-01-09","close":24.3379},{"date":"2026-01-12","close":24.3236},{"date":"2026-01-13","close":24.3523},{"date":"2026-01-14","close":24.3523},{"date":"2026-01-15","close":24.381},{"date":"2026-01-16","close":24.3236},{"date":"2026-01-20","close":24.4096},{"date":"2026-01-21","close":24.4288},{"date":"2026-01-22","close":24.3618},{"date":"2026-01-23","close":24.3523},{"date":"2026-01-26","close":24.3523},{"date":"2026-01-27","close":24.3618},{"date":"2026-01-28","close":24.3332},{"date":"2026-01-29","close":24.3905},{"date":"2026-01-30","close":24.4575},{"date":"2026-02-02","close":24.4575},{"date":"2026-02-03","close":24.4575},{"date":"2026-02-04","close":24.467},{"date":"2026-02-05","close":24.4336},{"date":"2026-02-06","close":24.5053},{"date":"2026-02-09","close":24.51},{"date":"2026-02-10","close":24.5148},{"date":"2026-02-11","close":24.6296},{"date":"2026-02-12","close":24.5626},{"date":"2026-02-13","close":24.6965},{"date":"2026-02-17","close":24.6869},{"date":"2026-02-18","close":24.6487},{"date":"2026-02-19","close":24.6678},{"date":"2026-02-20","close":24.5913},{"date":"2026-02-23","close":24.5817},{"date":"2026-02-24","close":24.4957},{"date":"2026-02-25","close":24.5148},{"date":"2026-02-26","close":24.5339},{"date":"2026-02-27","close":24.3523},{"date":"2026-03-02","close":24.4096},{"date":"2026-03-03","close":24.4766},{"date":"2026-03-04","close":24.4957},{"date":"2026-03-05","close":24.4861},{"date":"2026-03-06","close":24.467},{"date":"2026-03-09","close":24.4766},{"date":"2026-03-10","close":24.4383},{"date":"2026-03-11","close":24.4288},{"date":"2026-03-12","close":24.5053},{"date":"2026-03-13","close":24.4766},{"date":"2026-03-16","close":24.5244},{"date":"2026-03-17","close":24.5148},{"date":"2026-03-18","close":24.4766},{"date":"2026-03-19","close":24.467},{"date":"2026-03-20","close":24.228},{"date":"2026-03-23","close":24.2854},{"date":"2026-03-24","close":24.3475},{"date":"2026-03-25","close":24.3523},{"date":"2026-03-26","close":24.1897},{"date":"2026-03-27","close":24.0368},{"date":"2026-03-30","close":24.1228},{"date":"2026-03-31","close":24.0654},{"date":"2026-04-01","close":24.2904},{"date":"2026-04-02","close":24.3881},{"date":"2026-04-06","close":24.4566},{"date":"2026-04-07","close":24.3979},{"date":"2026-04-08","close":24.4957},{"date":"2026-04-09","close":24.6815},{"date":"2026-04-10","close":24.6962},{"date":"2026-04-13","close":24.7682},{"date":"2026-04-14","close":24.8917},{"date":"2026-04-15","close":24.8966},{"date":"2026-04-16","close":24.8771},{"date":"2026-04-17","close":24.8869},{"date":"2026-04-20","close":24.8673},{"date":"2026-04-21","close":25.014},{"date":"2026-04-22","close":25.1215},{"date":"2026-04-23","close":25.1411},{"date":"2026-04-24","close":25.19},{"date":"2026-04-27","close":25.2096},{"date":"2026-04-28","close":25.1215},{"date":"2026-04-29","close":25.1704},{"date":"2026-04-30","close":25.2389},{"date":"2026-05-01","close":25.2047},{"date":"2026-05-04","close":25.19},{"date":"2026-05-05","close":25.2096},{"date":"2026-05-06","close":25.1998},{"date":"2026-05-07","close":25.1704},{"date":"2026-05-08","close":25.2096},{"date":"2026-05-11","close":25.1998},{"date":"2026-05-12","close":25.1607},{"date":"2026-05-13","close":25.1607},{"date":"2026-05-14","close":25.19},{"date":"2026-05-15","close":25.1509},{"date":"2026-05-18","close":25.1313},{"date":"2026-05-19","close":25.1313},{"date":"2026-05-20","close":25.2096},{"date":"2026-05-21","close":25.1998},{"date":"2026-05-22","close":25.2096},{"date":"2026-05-26","close":25.2487},{"date":"2026-05-27","close":25.19},{"date":"2026-05-28","close":25.2096},{"date":"2026-05-29","close":25.2193},{"date":"2026-06-01","close":25.3171},{"date":"2026-06-02","close":25.3269},{"date":"2026-06-03","close":25.1313},{"date":"2026-06-04","close":25.1509},{"date":"2026-06-05","close":25.2487},{"date":"2026-06-08","close":25.2682},{"date":"2026-06-09","close":25.2682},{"date":"2026-06-10","close":25.3562},{"date":"2026-06-11","close":25.3269},{"date":"2026-06-12","close":25.366},{"date":"2026-06-15","close":25.3465},{"date":"2026-06-16","close":25.3758},{"date":"2026-06-17","close":25.3347},{"date":"2026-06-18","close":25.3073},{"date":"2026-06-22","close":25.2096},{"date":"2026-06-23","close":25.2047},{"date":"2026-06-24","close":25.1411},{"date":"2026-06-25","close":25.0922},{"date":"2026-06-26","close":25.0433},{"date":"2026-06-29","close":25.0629},{"date":"2026-06-30","close":25.0531},{"date":"2026-07-01","close":25.28},{"date":"2026-07-02","close":25.375},{"date":"2026-07-06","close":25.46},{"date":"2026-07-07","close":25.44},{"date":"2026-07-08","close":25.45},{"date":"2026-07-09","close":25.53},{"date":"2026-07-10","close":25.49},{"date":"2026-07-13","close":25.4301},{"date":"2026-07-14","close":25.48},{"date":"2026-07-15","close":25.5004},{"date":"2026-07-16","close":25.542},{"date":"2026-07-17","close":25.64},{"date":"2026-07-20","close":25.62},{"date":"2026-07-21","close":25.61},{"date":"2026-07-22","close":25.62},{"date":"2026-07-23","close":25.59},{"date":"2026-07-24","close":25.59},{"date":"2026-07-27","close":25.6},{"date":"2026-07-28","close":25.62},{"date":"2026-07-29","close":25.63},{"date":"2026-07-30","close":25.7},{"date":"2026-07-31","close":25.83},{"date":"2026-08-03","close":25.83},{"date":"2026-08-04","close":25.86},{"date":"2026-08-05","close":25.84},{"date":"2026-08-06","close":25.83},{"date":"2026-08-07","close":25.845},{"date":"2026-08-10","close":25.86},{"date":"2026-08-11","close":25.88},{"date":"2026-08-12","close":25.915},{"date":"2026-08-13","close":25.94},{"date":"2026-08-14","close":25.98},{"date":"2026-08-17","close":25.87},{"date":"2026-08-18","close":25.9441},{"date":"2026-08-19","close":25.95},{"date":"2026-08-20","close":25.9},{"date":"2026-08-21","close":25.85},{"date":"2026-08-24","close":25.86},{"date":"2026-08-25","close":25.918},{"date":"2026-08-26","close":25.9001},{"date":"2026-08-27","close":25.93},{"date":"2026-08-28","close":25.88},{"date":"2026-08-31","close":25.865},{"date":"2026-09-01","close":25.9},{"date":"2026-09-02","close":25.92},{"date":"2026-09-03","close":25.8},{"date":"2026-09-04","close":25.83},{"date":"2026-09-08","close":25.884},{"date":"2026-09-09","close":25.84},{"date":"2026-09-10","close":25.82},{"date":"2026-09-11","close":25.84},{"date":"2026-09-14","close":25.81},{"date":"2026-09-15","close":25.7799},{"date":"2026-09-16","close":25.795},{"date":"2026-09-17","close":25.78},{"date":"2026-09-18","close":25.79},{"date":"2026-09-21","close":25.82},{"date":"2026-09-22","close":25.79},{"date":"2026-09-23","close":25.79},{"date":"2026-09-24","close":25.72},{"date":"2026-09-25","close":25.7},{"date":"2026-09-28","close":25.0889},{"date":"2026-09-29","close":25.0595},{"date":"2026-09-30","close":25.2061},{"date":"2026-10-01","close":25.28},{"date":"2026-10-02","close":25.41},{"date":"2026-10-05","close":25.3414},{"date":"2026-10-06","close":25.32},{"date":"2026-10-07","close":25.0},{"date":"2026-10-08","close":25.27},{"date":"2026-10-09","close":25.44},{"date":"2026-10-12","close":25.5},{"date":"2026-10-13","close":25.47},{"date":"2026-10-14","close":25.435},{"date":"2026-10-15","close":25.4901},{"date":"2026-10-16","close":25.38},{"date":"2026-10-19","close":25.14},{"date":"2026-10-20","close":25.24},{"date":"2026-10-21","close":25.26},{"date":"2026-10-22","close":25.215},{"date":"2026-10-23","close":25.18}],"chart_data":[{"date":"2024-10-24","open":21.75,"high":21.75,"low":21.61,"close":21.67,"volume":17160,"rsi_14":60.43,"sma_20":25.53,"sma_60":25.68,"sma_120":25.72},{"date":"2024-10-25","open":21.65,"high":21.74,"low":21.65,"close":21.66,"volume":25408,"rsi_14":63.66,"sma_20":25.51,"sma_60":25.68,"sma_120":25.72},{"date":"2024-10-28","open":21.7,"high":21.8,"low":21.7,"close":21.76,"volume":29966,"rsi_14":63.22,"sma_20":25.5,"sma_60":25.68,"sma_120":25.72},{"date":"2024-10-29","open":21.76,"high":21.79,"low":21.71,"close":21.76,"volume":14997,"rsi_14":65.59,"sma_20":25.51,"sma_60":25.68,"sma_120":25.72},{"date":"2024-10-30","open":21.8,"high":21.82,"low":21.77,"close":21.82,"volume":10824,"rsi_14":69.5,"sma_20":25.52,"sma_60":25.68,"sma_120":25.72},{"date":"2024-10-31","open":21.78,"high":21.96,"low":21.76,"close":21.93,"volume":34296,"rsi_14":72.06,"sma_20":25.54,"sma_60":25.68,"sma_120":25.72},{"date":"2024-11-01","open":21.92,"high":21.95,"low":21.79,"close":21.84,"volume":14207,"rsi_14":62.85,"sma_20":25.56,"sma_60":25.69,"sma_120":25.72},{"date":"2024-11-04","open":21.85,"high":21.95,"low":21.79,"close":21.81,"volume":33970,"rsi_14":53.36,"sma_20":25.58,"sma_60":25.69,"sma_120":25.72},{"date":"2024-11-05","open":21.83,"high":22.04,"low":21.83,"close":22.04,"volume":9765,"rsi_14":71.19,"sma_20":25.61,"sma_60":25.69,"sma_120":25.73},{"date":"2024-11-06","open":21.83,"high":22.06,"low":21.83,"close":21.99,"volume":18037,"rsi_14":65.99,"sma_20":25.63,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-07","open":21.88,"high":21.96,"low":21.83,"close":21.84,"volume":20860,"rsi_14":60.68,"sma_20":25.65,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-08","open":21.9,"high":21.94,"low":21.87,"close":21.87,"volume":14095,"rsi_14":62.18,"sma_20":25.67,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-11","open":21.87,"high":21.95,"low":21.64,"close":21.74,"volume":24385,"rsi_14":56.06,"sma_20":25.68,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-12","open":21.75,"high":21.82,"low":21.64,"close":21.75,"volume":29425,"rsi_14":52.85,"sma_20":25.68,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-13","open":21.81,"high":21.81,"low":21.75,"close":21.78,"volume":10760,"rsi_14":55.2,"sma_20":25.68,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-14","open":21.81,"high":21.82,"low":21.71,"close":21.77,"volume":14584,"rsi_14":55.2,"sma_20":25.69,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-15","open":21.76,"high":21.79,"low":21.75,"close":21.78,"volume":8975,"rsi_14":50.88,"sma_20":25.7,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-18","open":21.87,"high":21.95,"low":21.84,"close":21.9,"volume":13253,"rsi_14":56.69,"sma_20":25.71,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-19","open":21.8,"high":21.93,"low":21.8,"close":21.82,"volume":13751,"rsi_14":49.61,"sma_20":25.73,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-20","open":21.82,"high":21.86,"low":21.8,"close":21.83,"volume":15805,"rsi_14":44.92,"sma_20":25.73,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-21","open":21.83,"high":21.88,"low":21.81,"close":21.81,"volume":19842,"rsi_14":48.53,"sma_20":25.74,"sma_60":25.7,"sma_120":25.73},{"date":"2024-11-22","open":21.88,"high":21.88,"low":21.8,"close":21.8,"volume":11199,"rsi_14":49.53,"sma_20":25.75,"sma_60":25.7,"sma_120":25.72},{"date":"2024-11-25","open":21.87,"high":21.97,"low":21.87,"close":21.93,"volume":11828,"rsi_14":43.16,"sma_20":25.76,"sma_60":25.71,"sma_120":25.72},{"date":"2024-11-26","open":21.88,"high":21.93,"low":21.75,"close":21.81,"volume":20987,"rsi_14":39.42,"sma_20":25.76,"sma_60":25.71,"sma_120":25.72},{"date":"2024-11-27","open":21.81,"high":21.86,"low":21.76,"close":21.82,"volume":21055,"rsi_14":48.86,"sma_20":25.76,"sma_60":25.71,"sma_120":25.72},{"date":"2024-11-29","open":21.93,"high":21.98,"low":21.7,"close":21.7,"volume":151903,"rsi_14":40.0,"sma_20":25.75,"sma_60":25.71,"sma_120":25.72},{"date":"2024-12-02","open":21.76,"high":21.81,"low":21.71,"close":21.81,"volume":26845,"rsi_14":54.08,"sma_20":25.75,"sma_60":25.7,"sma_120":25.72},{"date":"2024-12-03","open":21.82,"high":21.82,"low":21.76,"close":21.78,"volume":28345,"rsi_14":51.74,"sma_20":25.75,"sma_60":25.7,"sma_120":25.72},{"date":"2024-12-04","open":21.74,"high":21.82,"low":21.74,"close":21.74,"volume":5525,"rsi_14":47.52,"sma_20":25.73,"sma_60":25.69,"sma_120":25.71},{"date":"2024-12-05","open":21.71,"high":21.77,"low":21.71,"close":21.72,"volume":20845,"rsi_14":47.06,"sma_20":25.71,"sma_60":25.69,"sma_120":25.71},{"date":"2024-12-06","open":21.72,"high":21.77,"low":21.69,"close":21.7,"volume":35849,"rsi_14":45.19,"sma_20":25.7,"sma_60":25.68,"sma_120":25.71},{"date":"2024-12-09","open":21.7,"high":21.71,"low":21.67,"close":21.69,"volume":24129,"rsi_14":36.26,"sma_20":25.69,"sma_60":25.67,"sma_120":25.71},{"date":"2024-12-10","open":21.68,"high":21.72,"low":21.65,"close":21.68,"volume":38039,"rsi_14":40.24,"sma_20":25.69,"sma_60":25.67,"sma_120":25.71},{"date":"2024-12-11","open":21.75,"high":21.75,"low":21.67,"close":21.7,"volume":15188,"rsi_14":40.96,"sma_20":25.69,"sma_60":25.66,"sma_120":25.7},{"date":"2024-12-12","open":21.75,"high":21.76,"low":21.69,"close":21.7,"volume":17595,"rsi_14":42.08,"sma_20":25.68,"sma_60":25.66,"sma_120":25.7},{"date":"2024-12-13","open":21.75,"high":21.75,"low":21.7,"close":21.74,"volume":19011,"rsi_14":45.78,"sma_20":25.68,"sma_60":25.65,"sma_120":25.7},{"date":"2024-12-16","open":21.79,"high":21.79,"low":21.75,"close":21.78,"volume":17296,"rsi_14":37.5,"sma_20":25.68,"sma_60":25.65,"sma_120":25.7},{"date":"2024-12-17","open":21.74,"high":21.83,"low":21.74,"close":21.83,"volume":12279,"rsi_14":52.38,"sma_20":25.68,"sma_60":25.65,"sma_120":25.7},{"date":"2024-12-18","open":21.71,"high":21.86,"low":21.71,"close":21.8,"volume":26541,"rsi_14":47.69,"sma_20":25.68,"sma_60":25.65,"sma_120":25.69},{"date":"2024-12-19","open":21.72,"high":21.78,"low":21.66,"close":21.76,"volume":44060,"rsi_14":57.41,"sma_20":25.67,"sma_60":25.65,"sma_120":25.69},{"date":"2024-12-20","open":21.76,"high":21.85,"low":21.68,"close":21.85,"volume":21916,"rsi_14":54.9,"sma_20":25.67,"sma_60":25.65,"sma_120":25.69},{"date":"2024-12-23","open":21.85,"high":21.85,"low":21.73,"close":21.84,"volume":11636,"rsi_14":57.73,"sma_20":25.68,"sma_60":25.65,"sma_120":25.69},{"date":"2024-12-24","open":21.85,"high":21.91,"low":21.79,"close":21.84,"volume":12974,"rsi_14":63.64,"sma_20":25.67,"sma_60":25.64,"sma_120":25.7},{"date":"2024-12-26","open":21.91,"high":21.91,"low":21.8,"close":21.87,"volume":9941,"rsi_14":68.89,"sma_20":25.67,"sma_60":25.65,"sma_120":25.7},{"date":"2024-12-27","open":21.87,"high":21.87,"low":21.75,"close":21.85,"volume":13100,"rsi_14":70.45,"sma_20":25.68,"sma_60":25.65,"sma_120":25.7},{"date":"2024-12-30","open":21.93,"high":22.04,"low":21.87,"close":22.04,"volume":48157,"rsi_14":81.82,"sma_20":25.7,"sma_60":25.66,"sma_120":25.71},{"date":"2024-12-31","open":21.97,"high":22.4,"low":21.95,"close":22.4,"volume":94518,"rsi_14":61.36,"sma_20":25.7,"sma_60":25.67,"sma_120":25.71},{"date":"2025-01-02","open":22.31,"high":22.46,"low":22.29,"close":22.42,"volume":53441,"rsi_14":60.92,"sma_20":25.7,"sma_60":25.68,"sma_120":25.71},{"date":"2025-01-03","open":22.34,"high":22.51,"low":22.34,"close":22.47,"volume":23678,"rsi_14":63.44,"sma_20":25.71,"sma_60":25.68,"sma_120":25.71},{"date":"2025-01-06","open":22.48,"high":22.5,"low":22.34,"close":22.37,"volume":25933,"rsi_14":55.0,"sma_20":25.72,"sma_60":25.69,"sma_120":25.71},{"date":"2025-01-07","open":22.43,"high":22.43,"low":22.18,"close":22.23,"volume":84346,"rsi_14":44.64,"sma_20":25.72,"sma_60":25.69,"sma_120":25.71},{"date":"2025-01-08","open":22.22,"high":22.27,"low":22.21,"close":22.26,"volume":26770,"rsi_14":43.64,"sma_20":25.72,"sma_60":25.69,"sma_120":25.71},{"date":"2025-01-10","open":22.17,"high":22.32,"low":22.17,"close":22.23,"volume":51139,"rsi_14":43.64,"sma_20":25.72,"sma_60":25.7,"sma_120":25.71},{"date":"2025-01-13","open":22.24,"high":22.3,"low":22.18,"close":22.23,"volume":49504,"rsi_14":45.28,"sma_20":25.72,"sma_60":25.69,"sma_120":25.7},{"date":"2025-01-14","open":22.19,"high":22.34,"low":22.19,"close":22.31,"volume":54347,"rsi_14":45.28,"sma_20":25.72,"sma_60":25.7,"sma_120":25.7},{"date":"2025-01-15","open":22.46,"high":22.46,"low":22.33,"close":22.42,"volume":19999,"rsi_14":51.28,"sma_20":25.73,"sma_60":25.7,"sma_120":25.7},{"date":"2025-01-16","open":22.45,"high":22.46,"low":22.28,"close":22.36,"volume":14298,"rsi_14":48.39,"sma_20":25.73,"sma_60":25.7,"sma_120":25.7},{"date":"2025-01-17","open":22.44,"high":22.5,"low":22.36,"close":22.41,"volume":22861,"rsi_14":49.61,"sma_20":25.73,"sma_60":25.71,"sma_120":25.7},{"date":"2025-01-21","open":22.42,"high":22.55,"low":22.41,"close":22.5,"volume":30263,"rsi_14":54.07,"sma_20":25.74,"sma_60":25.71,"sma_120":25.7},{"date":"2025-01-22","open":22.5,"high":22.5,"low":22.39,"close":22.42,"volume":25110,"rsi_14":41.32,"sma_20":25.75,"sma_60":25.72,"sma_120":25.7},{"date":"2025-01-23","open":22.39,"high":22.48,"low":22.39,"close":22.42,"volume":30559,"rsi_14":51.02,"sma_20":25.75,"sma_60":25.72,"sma_120":25.7},{"date":"2025-01-24","open":22.51,"high":22.54,"low":22.39,"close":22.5,"volume":12810,"rsi_14":54.72,"sma_20":25.76,"sma_60":25.73,"sma_120":25.7},{"date":"2025-01-27","open":22.49,"high":22.58,"low":22.46,"close":22.56,"volume":25814,"rsi_14":54.72,"sma_20":25.76,"sma_60":25.73,"sma_120":25.7},{"date":"2025-01-28","open":22.42,"high":22.55,"low":22.42,"close":22.45,"volume":39233,"rsi_14":54.21,"sma_20":25.77,"sma_60":25.73,"sma_120":25.71},{"date":"2025-01-29","open":22.5,"high":22.5,"low":22.43,"close":22.44,"volume":16826,"rsi_14":63.04,"sma_20":25.77,"sma_60":25.74,"sma_120":25.71},{"date":"2025-01-30","open":22.44,"high":22.5,"low":22.44,"close":22.49,"volume":10640,"rsi_14":64.02,"sma_20":25.76,"sma_60":25.74,"sma_120":25.71},{"date":"2025-01-31","open":22.44,"high":22.56,"low":22.27,"close":22.27,"volume":184592,"rsi_14":52.16,"sma_20":25.75,"sma_60":25.73,"sma_120":25.71},{"date":"2025-02-03","open":22.25,"high":22.38,"low":22.25,"close":22.32,"volume":17252,"rsi_14":54.51,"sma_20":25.75,"sma_60":25.73,"sma_120":25.71},{"date":"2025-02-04","open":22.34,"high":22.37,"low":22.32,"close":22.35,"volume":10976,"rsi_14":51.74,"sma_20":25.74,"sma_60":25.73,"sma_120":25.71},{"date":"2025-02-05","open":22.36,"high":22.43,"low":22.33,"close":22.36,"volume":21626,"rsi_14":46.89,"sma_20":25.74,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-06","open":22.37,"high":22.37,"low":22.3,"close":22.32,"volume":20671,"rsi_14":48.04,"sma_20":25.75,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-07","open":22.36,"high":22.36,"low":22.3,"close":22.34,"volume":15266,"rsi_14":45.92,"sma_20":25.75,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-10","open":22.4,"high":22.41,"low":22.34,"close":22.34,"volume":29858,"rsi_14":39.77,"sma_20":25.76,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-11","open":22.32,"high":22.41,"low":22.32,"close":22.33,"volume":15541,"rsi_14":43.75,"sma_20":25.76,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-12","open":22.35,"high":22.4,"low":22.32,"close":22.32,"volume":12713,"rsi_14":43.21,"sma_20":25.76,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-13","open":22.4,"high":22.41,"low":22.32,"close":22.39,"volume":9776,"rsi_14":41.77,"sma_20":25.76,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-14","open":22.41,"high":22.47,"low":22.3,"close":22.33,"volume":9562,"rsi_14":33.75,"sma_20":25.76,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-18","open":22.47,"high":22.5,"low":22.36,"close":22.46,"volume":8828,"rsi_14":50.6,"sma_20":25.76,"sma_60":25.72,"sma_120":25.71},{"date":"2025-02-19","open":22.47,"high":22.49,"low":22.43,"close":22.44,"volume":6766,"rsi_14":50.61,"sma_20":25.76,"sma_60":25.73,"sma_120":25.71},{"date":"2025-02-20","open":22.48,"high":22.48,"low":22.35,"close":22.37,"volume":15062,"rsi_14":42.01,"sma_20":25.76,"sma_60":25.73,"sma_120":25.71},{"date":"2025-02-21","open":22.46,"high":22.46,"low":22.3,"close":22.33,"volume":20457,"rsi_14":55.47,"sma_20":25.75,"sma_60":25.73,"sma_120":25.71},{"date":"2025-02-24","open":22.41,"high":22.48,"low":22.38,"close":22.46,"volume":11651,"rsi_14":60.96,"sma_20":25.75,"sma_60":25.73,"sma_120":25.72},{"date":"2025-02-25","open":22.47,"high":22.52,"low":22.43,"close":22.52,"volume":10768,"rsi_14":62.99,"sma_20":25.75,"sma_60":25.73,"sma_120":25.72},{"date":"2025-02-26","open":22.53,"high":22.53,"low":22.47,"close":22.51,"volume":14935,"rsi_14":61.44,"sma_20":25.75,"sma_60":25.73,"sma_120":25.72},{"date":"2025-02-27","open":22.5,"high":22.51,"low":22.49,"close":22.51,"volume":9458,"rsi_14":65.28,"sma_20":25.76,"sma_60":25.73,"sma_120":25.72},{"date":"2025-02-28","open":22.51,"high":22.51,"low":22.43,"close":22.43,"volume":24861,"rsi_14":56.25,"sma_20":25.75,"sma_60":25.74,"sma_120":25.72},{"date":"2025-03-03","open":22.49,"high":22.58,"low":22.42,"close":22.57,"volume":31014,"rsi_14":63.92,"sma_20":25.77,"sma_60":25.74,"sma_120":25.72},{"date":"2025-03-04","open":22.57,"high":22.61,"low":22.52,"close":22.57,"volume":39101,"rsi_14":64.58,"sma_20":25.79,"sma_60":25.75,"sma_120":25.72},{"date":"2025-03-05","open":22.57,"high":22.6,"low":22.54,"close":22.6,"volume":20887,"rsi_14":66.33,"sma_20":25.8,"sma_60":25.75,"sma_120":25.72},{"date":"2025-03-06","open":22.58,"high":22.61,"low":22.54,"close":22.61,"volume":14676,"rsi_14":63.73,"sma_20":25.81,"sma_60":25.76,"sma_120":25.72},{"date":"2025-03-07","open":22.61,"high":22.69,"low":22.58,"close":22.63,"volume":9664,"rsi_14":69.78,"sma_20":25.83,"sma_60":25.77,"sma_120":25.72},{"date":"2025-03-10","open":22.6,"high":22.69,"low":22.56,"close":22.68,"volume":21460,"rsi_14":66.23,"sma_20":25.85,"sma_60":25.77,"sma_120":25.72},{"date":"2025-03-11","open":22.68,"high":22.78,"low":22.67,"close":22.78,"volume":21582,"rsi_14":72.41,"sma_20":25.88,"sma_60":25.79,"sma_120":25.73},{"date":"2025-03-12","open":22.78,"high":22.83,"low":22.65,"close":22.83,"volume":38206,"rsi_14":81.18,"sma_20":25.91,"sma_60":25.8,"sma_120":25.73},{"date":"2025-03-13","open":22.87,"high":22.87,"low":22.81,"close":22.81,"volume":9373,"rsi_14":83.13,"sma_20":25.93,"sma_60":25.81,"sma_120":25.73},{"date":"2025-03-14","open":22.73,"high":22.91,"low":22.73,"close":22.81,"volume":28369,"rsi_14":79.41,"sma_20":25.96,"sma_60":25.82,"sma_120":25.74},{"date":"2025-03-17","open":22.74,"high":22.9,"low":22.74,"close":22.77,"volume":23569,"rsi_14":72.31,"sma_20":25.98,"sma_60":25.83,"sma_120":25.74},{"date":"2025-03-18","open":22.87,"high":22.87,"low":22.73,"close":22.83,"volume":18261,"rsi_14":75.71,"sma_20":26.0,"sma_60":25.83,"sma_120":25.74},{"date":"2025-03-19","open":22.86,"high":22.87,"low":22.74,"close":22.84,"volume":16566,"rsi_14":76.39,"sma_20":26.03,"sma_60":25.84,"sma_120":25.75},{"date":"2025-03-20","open":22.86,"high":22.86,"low":22.75,"close":22.81,"volume":18716,"rsi_14":83.02,"sma_20":26.05,"sma_60":25.85,"sma_120":25.75},{"date":"2025-03-21","open":22.85,"high":22.85,"low":22.76,"close":22.84,"volume":16382,"rsi_14":78.97,"sma_20":26.08,"sma_60":25.86,"sma_120":25.75},{"date":"2025-03-24","open":22.76,"high":22.81,"low":22.75,"close":22.76,"volume":14294,"rsi_14":66.54,"sma_20":26.1,"sma_60":25.87,"sma_120":25.76},{"date":"2025-03-25","open":22.76,"high":22.82,"low":22.75,"close":22.76,"volume":8678,"rsi_14":65.28,"sma_20":26.11,"sma_60":25.88,"sma_120":25.76},{"date":"2025-03-26","open":22.71,"high":22.82,"low":22.7,"close":22.75,"volume":12677,"rsi_14":62.93,"sma_20":26.13,"sma_60":25.88,"sma_120":25.77},{"date":"2025-03-27","open":22.71,"high":23.01,"low":22.67,"close":22.99,"volume":114498,"rsi_14":73.88,"sma_20":26.15,"sma_60":25.89,"sma_120":25.77},{"date":"2025-03-28","open":23.0,"high":23.11,"low":22.87,"close":22.9,"volume":69675,"rsi_14":63.46,"sma_20":26.18,"sma_60":25.9,"sma_120":25.78},{"date":"2025-03-31","open":22.82,"high":22.95,"low":22.66,"close":22.66,"volume":110893,"rsi_14":43.51,"sma_20":26.19,"sma_60":25.9,"sma_120":25.79},{"date":"2025-04-01","open":22.71,"high":22.8,"low":22.65,"close":22.69,"volume":43029,"rsi_14":25.77,"sma_20":26.16,"sma_60":25.9,"sma_120":25.79},{"date":"2025-04-02","open":22.75,"high":22.75,"low":22.69,"close":22.69,"volume":12297,"rsi_14":26.27,"sma_20":26.14,"sma_60":25.89,"sma_120":25.79},{"date":"2025-04-03","open":22.59,"high":22.66,"low":22.26,"close":22.54,"volume":35689,"rsi_14":23.68,"sma_20":26.1,"sma_60":25.89,"sma_120":25.79},{"date":"2025-04-04","open":22.47,"high":22.54,"low":21.8,"close":21.92,"volume":136080,"rsi_14":17.14,"sma_20":26.03,"sma_60":25.87,"sma_120":25.78},{"date":"2025-04-07","open":21.71,"high":21.79,"low":21.03,"close":21.71,"volume":225739,"rsi_14":13.66,"sma_20":25.95,"sma_60":25.85,"sma_120":25.77},{"date":"2025-04-08","open":22.14,"high":22.29,"low":21.95,"close":22.16,"volume":77914,"rsi_14":27.3,"sma_20":25.88,"sma_60":25.84,"sma_120":25.77},{"date":"2025-04-09","open":22.04,"high":22.26,"low":21.54,"close":22.1,"volume":77749,"rsi_14":27.05,"sma_20":25.81,"sma_60":25.83,"sma_120":25.76},{"date":"2025-04-10","open":22.09,"high":22.25,"low":21.55,"close":21.86,"volume":109364,"rsi_14":23.96,"sma_20":25.73,"sma_60":25.81,"sma_120":25.75},{"date":"2025-04-11","open":21.85,"high":21.88,"low":21.2,"close":21.6,"volume":92832,"rsi_14":22.64,"sma_20":25.63,"sma_60":25.78,"sma_120":25.74},{"date":"2025-04-14","open":21.78,"high":22.18,"low":21.67,"close":22.12,"volume":58959,"rsi_14":33.54,"sma_20":25.56,"sma_60":25.77,"sma_120":25.74},{"date":"2025-04-15","open":22.19,"high":22.23,"low":21.98,"close":22.03,"volume":51845,"rsi_14":32.9,"sma_20":25.49,"sma_60":25.75,"sma_120":25.73},{"date":"2025-04-16","open":21.98,"high":22.43,"low":21.98,"close":22.27,"volume":91719,"rsi_14":32.74,"sma_20":25.42,"sma_60":25.74,"sma_120":25.73},{"date":"2025-04-17","open":22.4,"high":22.53,"low":22.34,"close":22.43,"volume":20781,"rsi_14":36.34,"sma_20":25.37,"sma_60":25.73,"sma_120":25.72},{"date":"2025-04-21","open":22.43,"high":22.43,"low":22.18,"close":22.25,"volume":33316,"rsi_14":36.96,"sma_20":25.31,"sma_60":25.71,"sma_120":25.72},{"date":"2025-04-22","open":22.42,"high":22.43,"low":22.3,"close":22.37,"volume":10466,"rsi_14":45.1,"sma_20":25.26,"sma_60":25.7,"sma_120":25.71},{"date":"2025-04-23","open":22.48,"high":22.58,"low":22.43,"close":22.43,"volume":10065,"rsi_14":45.98,"sma_20":25.21,"sma_60":25.69,"sma_120":25.71},{"date":"2025-04-24","open":22.45,"high":22.66,"low":22.42,"close":22.48,"volume":12278,"rsi_14":49.03,"sma_20":25.16,"sma_60":25.68,"sma_120":25.71},{"date":"2025-04-25","open":22.62,"high":22.62,"low":22.48,"close":22.48,"volume":15158,"rsi_14":60.77,"sma_20":25.1,"sma_60":25.67,"sma_120":25.7},{"date":"2025-04-28","open":22.65,"high":22.69,"low":22.48,"close":22.59,"volume":24477,"rsi_14":67.53,"sma_20":25.06,"sma_60":25.66,"sma_120":25.7},{"date":"2025-04-29","open":22.48,"high":22.73,"low":22.48,"close":22.65,"volume":10770,"rsi_14":61.54,"sma_20":25.02,"sma_60":25.66,"sma_120":25.7},{"date":"2025-04-30","open":22.63,"high":22.67,"low":22.51,"close":22.6,"volume":16036,"rsi_14":62.06,"sma_20":25.02,"sma_60":25.66,"sma_120":25.69},{"date":"2025-05-01","open":22.66,"high":22.69,"low":22.58,"close":22.69,"volume":14633,"rsi_14":71.13,"sma_20":25.02,"sma_60":25.65,"sma_120":25.69},{"date":"2025-05-02","open":22.62,"high":22.81,"low":22.62,"close":22.8,"volume":12668,"rsi_14":83.02,"sma_20":25.03,"sma_60":25.65,"sma_120":25.69},{"date":"2025-05-05","open":22.8,"high":22.8,"low":22.69,"close":22.7,"volume":10010,"rsi_14":70.93,"sma_20":25.08,"sma_60":25.65,"sma_120":25.69},{"date":"2025-05-06","open":22.75,"high":22.82,"low":22.74,"close":22.82,"volume":6451,"rsi_14":77.5,"sma_20":25.14,"sma_60":25.65,"sma_120":25.68},{"date":"2025-05-07","open":22.87,"high":22.91,"low":22.87,"close":22.89,"volume":14791,"rsi_14":74.51,"sma_20":25.18,"sma_60":25.65,"sma_120":25.68},{"date":"2025-05-08","open":22.83,"high":22.91,"low":22.78,"close":22.83,"volume":11864,"rsi_14":67.12,"sma_20":25.22,"sma_60":25.65,"sma_120":25.68},{"date":"2025-05-09","open":22.78,"high":22.83,"low":22.78,"close":22.83,"volume":4125,"rsi_14":79.16,"sma_20":25.28,"sma_60":25.65,"sma_120":25.68},{"date":"2025-05-12","open":22.86,"high":22.91,"low":22.8,"close":22.83,"volume":9562,"rsi_14":76.16,"sma_20":25.34,"sma_60":25.64,"sma_120":25.68},{"date":"2025-05-13","open":22.79,"high":22.93,"low":22.79,"close":22.88,"volume":9949,"rsi_14":76.16,"sma_20":25.39,"sma_60":25.64,"sma_120":25.68},{"date":"2025-05-14","open":22.87,"high":22.9,"low":22.75,"close":22.76,"volume":18437,"rsi_14":65.32,"sma_20":25.43,"sma_60":25.64,"sma_120":25.68},{"date":"2025-05-15","open":22.86,"high":22.93,"low":22.75,"close":22.8,"volume":19879,"rsi_14":66.6,"sma_20":25.46,"sma_60":25.64,"sma_120":25.68},{"date":"2025-05-16","open":22.74,"high":22.91,"low":22.74,"close":22.84,"volume":7438,"rsi_14":63.94,"sma_20":25.48,"sma_60":25.64,"sma_120":25.68},{"date":"2025-05-19","open":22.8,"high":22.85,"low":22.76,"close":22.85,"volume":11915,"rsi_14":62.05,"sma_20":25.52,"sma_60":25.64,"sma_120":25.68},{"date":"2025-05-20","open":22.88,"high":22.92,"low":22.81,"close":22.92,"volume":3538,"rsi_14":68.28,"sma_20":25.55,"sma_60":25.63,"sma_120":25.68},{"date":"2025-05-21","open":22.87,"high":22.91,"low":22.71,"close":22.77,"volume":12507,"rsi_14":54.27,"sma_20":25.57,"sma_60":25.63,"sma_120":25.68},{"date":"2025-05-22","open":22.77,"high":22.91,"low":22.69,"close":22.86,"volume":12395,"rsi_14":53.38,"sma_20":25.59,"sma_60":25.63,"sma_120":25.68},{"date":"2025-05-23","open":22.81,"high":22.84,"low":22.72,"close":22.75,"volume":22145,"rsi_14":52.87,"sma_20":25.6,"sma_60":25.62,"sma_120":25.68},{"date":"2025-05-27","open":22.79,"high":22.91,"low":22.77,"close":22.8,"volume":15887,"rsi_14":48.96,"sma_20":25.61,"sma_60":25.62,"sma_120":25.68},{"date":"2025-05-28","open":22.81,"high":22.9,"low":22.75,"close":22.76,"volume":9526,"rsi_14":42.29,"sma_20":25.62,"sma_60":25.61,"sma_120":25.68},{"date":"2025-05-29","open":22.75,"high":22.86,"low":22.75,"close":22.77,"volume":14285,"rsi_14":46.51,"sma_20":25.63,"sma_60":25.6,"sma_120":25.67},{"date":"2025-05-30","open":22.86,"high":22.86,"low":22.59,"close":22.61,"volume":66717,"rsi_14":38.46,"sma_20":25.63,"sma_60":25.59,"sma_120":25.67},{"date":"2025-06-02","open":22.66,"high":22.83,"low":22.53,"close":22.7,"volume":35123,"rsi_14":43.86,"sma_20":25.62,"sma_60":25.59,"sma_120":25.67},{"date":"2025-06-03","open":22.69,"high":22.85,"low":22.66,"close":22.77,"volume":17642,"rsi_14":44.83,"sma_20":25.62,"sma_60":25.58,"sma_120":25.67},{"date":"2025-06-04","open":22.79,"high":22.83,"low":22.75,"close":22.78,"volume":9437,"rsi_14":50.96,"sma_20":25.62,"sma_60":25.57,"sma_120":25.67},{"date":"2025-06-05","open":22.8,"high":22.83,"low":22.75,"close":22.76,"volume":10017,"rsi_14":48.1,"sma_20":25.62,"sma_60":25.56,"sma_120":25.67},{"date":"2025-06-06","open":22.71,"high":22.83,"low":22.71,"close":22.75,"volume":10261,"rsi_14":44.44,"sma_20":25.61,"sma_60":25.55,"sma_120":25.67},{"date":"2025-06-09","open":22.75,"high":22.82,"low":22.75,"close":22.77,"volume":9484,"rsi_14":45.54,"sma_20":25.61,"sma_60":25.54,"sma_120":25.67},{"date":"2025-06-10","open":22.82,"high":22.82,"low":22.74,"close":22.82,"volume":34200,"rsi_14":43.88,"sma_20":25.61,"sma_60":25.53,"sma_120":25.67},{"date":"2025-06-11","open":22.82,"high":22.88,"low":22.75,"close":22.85,"volume":13612,"rsi_14":55.29,"sma_20":25.61,"sma_60":25.52,"sma_120":25.67},{"date":"2025-06-12","open":22.79,"high":23.03,"low":22.79,"close":22.92,"volume":16473,"rsi_14":54.22,"sma_20":25.61,"sma_60":25.51,"sma_120":25.67},{"date":"2025-06-13","open":22.92,"high":22.98,"low":22.8,"close":22.83,"volume":16087,"rsi_14":54.88,"sma_20":25.62,"sma_60":25.5,"sma_120":25.67},{"date":"2025-06-16","open":22.84,"high":22.98,"low":22.78,"close":22.98,"volume":14049,"rsi_14":60.64,"sma_20":25.62,"sma_60":25.49,"sma_120":25.67},{"date":"2025-06-17","open":22.97,"high":22.97,"low":22.91,"close":22.96,"volume":14337,"rsi_14":61.96,"sma_20":25.63,"sma_60":25.48,"sma_120":25.67},{"date":"2025-06-18","open":22.92,"high":22.96,"low":22.81,"close":22.88,"volume":29510,"rsi_14":56.0,"sma_20":25.63,"sma_60":25.48,"sma_120":25.67},{"date":"2025-06-20","open":22.82,"high":22.97,"low":22.82,"close":22.84,"volume":37606,"rsi_14":65.12,"sma_20":25.63,"sma_60":25.47,"sma_120":25.67},{"date":"2025-06-23","open":22.91,"high":22.99,"low":22.81,"close":22.9,"volume":14393,"rsi_14":63.41,"sma_20":25.63,"sma_60":25.46,"sma_120":25.67},{"date":"2025-06-24","open":22.91,"high":23.02,"low":22.9,"close":22.92,"volume":35025,"rsi_14":61.04,"sma_20":25.64,"sma_60":25.45,"sma_120":25.67},{"date":"2025-06-25","open":23.03,"high":23.03,"low":22.97,"close":22.98,"volume":16238,"rsi_14":63.41,"sma_20":25.65,"sma_60":25.44,"sma_120":25.67},{"date":"2025-06-26","open":23.0,"high":23.06,"low":22.97,"close":22.99,"volume":10911,"rsi_14":65.33,"sma_20":25.67,"sma_60":25.44,"sma_120":25.67},{"date":"2025-06-27","open":22.89,"high":23.08,"low":22.89,"close":22.98,"volume":22781,"rsi_14":66.25,"sma_20":25.68,"sma_60":25.44,"sma_120":25.67},{"date":"2025-06-30","open":23.04,"high":23.08,"low":22.66,"close":22.67,"volume":257922,"rsi_14":44.64,"sma_20":25.68,"sma_60":25.44,"sma_120":25.67},{"date":"2025-07-01","open":22.79,"high":22.97,"low":22.79,"close":22.94,"volume":39367,"rsi_14":32.61,"sma_20":25.66,"sma_60":25.44,"sma_120":25.66},{"date":"2025-07-02","open":23.0,"high":23.05,"low":22.93,"close":23.03,"volume":23731,"rsi_14":35.42,"sma_20":25.65,"sma_60":25.45,"sma_120":25.66},{"date":"2025-07-03","open":23.02,"high":23.07,"low":23.02,"close":23.07,"volume":11795,"rsi_14":33.57,"sma_20":25.63,"sma_60":25.46,"sma_120":25.66},{"date":"2025-07-07","open":23.05,"high":23.07,"low":22.92,"close":23.01,"volume":38024,"rsi_14":34.81,"sma_20":25.61,"sma_60":25.47,"sma_120":25.65},{"date":"2025-07-08","open":22.99,"high":23.08,"low":22.96,"close":23.08,"volume":16343,"rsi_14":30.16,"sma_20":25.6,"sma_60":25.48,"sma_120":25.65},{"date":"2025-07-09","open":23.05,"high":23.09,"low":23.01,"close":23.07,"volume":14975,"rsi_14":30.4,"sma_20":25.59,"sma_60":25.49,"sma_120":25.65},{"date":"2025-07-10","open":23.07,"high":23.11,"low":23.07,"close":23.11,"volume":15270,"rsi_14":35.0,"sma_20":25.57,"sma_60":25.51,"sma_120":25.65},{"date":"2025-07-11","open":23.08,"high":23.13,"low":23.07,"close":23.1,"volume":11870,"rsi_14":35.9,"sma_20":25.56,"sma_60":25.52,"sma_120":25.64},{"date":"2025-07-14","open":23.07,"high":23.13,"low":23.06,"close":23.07,"volume":16746,"rsi_14":31.3,"sma_20":25.53,"sma_60":25.53,"sma_120":25.64},{"date":"2025-07-15","open":23.15,"high":23.15,"low":23.08,"close":23.13,"volume":32919,"rsi_14":33.61,"sma_20":25.52,"sma_60":25.53,"sma_120":25.63},{"date":"2025-07-16","open":23.11,"high":23.15,"low":23.02,"close":23.04,"volume":42502,"rsi_14":27.64,"sma_20":25.49,"sma_60":25.53,"sma_120":25.63},{"date":"2025-07-17","open":23.09,"high":23.15,"low":23.0,"close":23.15,"volume":19822,"rsi_14":33.58,"sma_20":25.47,"sma_60":25.54,"sma_120":25.63},{"date":"2025-07-18","open":23.19,"high":23.19,"low":23.14,"close":23.19,"volume":26219,"rsi_14":36.23,"sma_20":25.46,"sma_60":25.54,"sma_120":25.62},{"date":"2025-07-21","open":23.19,"high":23.23,"low":23.18,"close":23.23,"volume":29544,"rsi_14":50.47,"sma_20":25.45,"sma_60":25.55,"sma_120":25.62},{"date":"2025-07-22","open":23.23,"high":23.25,"low":23.03,"close":23.25,"volume":76249,"rsi_14":71.79,"sma_20":25.44,"sma_60":25.55,"sma_120":25.62},{"date":"2025-07-23","open":23.25,"high":23.3,"low":23.19,"close":23.3,"volume":26744,"rsi_14":70.27,"sma_20":25.43,"sma_60":25.56,"sma_120":25.61},{"date":"2025-07-24","open":23.24,"high":23.3,"low":23.2,"close":23.29,"volume":18638,"rsi_14":67.61,"sma_20":25.41,"sma_60":25.56,"sma_120":25.61},{"date":"2025-07-25","open":23.22,"high":23.36,"low":23.22,"close":23.34,"volume":30319,"rsi_14":75.71,"sma_20":25.4,"sma_60":25.56,"sma_120":25.61},{"date":"2025-07-28","open":23.38,"high":23.47,"low":23.3,"close":23.45,"volume":30253,"rsi_14":77.03,"sma_20":25.4,"sma_60":25.57,"sma_120":25.61},{"date":"2025-07-29","open":23.46,"high":23.52,"low":23.4,"close":23.51,"volume":20000,"rsi_14":79.49,"sma_20":25.41,"sma_60":25.57,"sma_120":25.61},{"date":"2025-07-30","open":23.41,"high":23.55,"low":23.41,"close":23.55,"volume":10026,"rsi_14":79.75,"sma_20":25.44,"sma_60":25.58,"sma_120":25.61},{"date":"2025-07-31","open":23.49,"high":23.65,"low":23.42,"close":23.61,"volume":76078,"rsi_14":82.14,"sma_20":25.48,"sma_60":25.58,"sma_120":25.61},{"date":"2025-08-01","open":23.54,"high":23.57,"low":23.45,"close":23.46,"volume":13077,"rsi_14":71.87,"sma_20":25.5,"sma_60":25.58,"sma_120":25.61},{"date":"2025-08-04","open":23.46,"high":23.67,"low":23.42,"close":23.62,"volume":53527,"rsi_14":74.77,"sma_20":25.53,"sma_60":25.59,"sma_120":25.62},{"date":"2025-08-05","open":23.58,"high":23.62,"low":23.5,"close":23.52,"volume":20406,"rsi_14":73.39,"sma_20":25.55,"sma_60":25.59,"sma_120":25.62},{"date":"2025-08-06","open":23.47,"high":23.48,"low":23.36,"close":23.45,"volume":10906,"rsi_14":65.38,"sma_20":25.57,"sma_60":25.59,"sma_120":25.62},{"date":"2025-08-07","open":23.41,"high":23.6,"low":23.41,"close":23.41,"volume":11153,"rsi_14":60.83,"sma_20":25.59,"sma_60":25.59,"sma_120":25.62},{"date":"2025-08-08","open":23.45,"high":23.58,"low":23.41,"close":23.51,"volume":9991,"rsi_14":63.36,"sma_20":25.61,"sma_60":25.59,"sma_120":25.62},{"date":"2025-08-11","open":23.56,"high":23.58,"low":23.44,"close":23.48,"volume":10902,"rsi_14":60.69,"sma_20":25.63,"sma_60":25.59,"sma_120":25.62},{"date":"2025-08-12","open":23.55,"high":23.57,"low":23.49,"close":23.54,"volume":10298,"rsi_14":61.03,"sma_20":25.65,"sma_60":25.6,"sma_120":25.62},{"date":"2025-08-13","open":23.52,"high":23.65,"low":23.47,"close":23.62,"volume":13120,"rsi_14":64.13,"sma_20":25.69,"sma_60":25.6,"sma_120":25.62},{"date":"2025-08-14","open":23.54,"high":23.6,"low":23.53,"close":23.57,"volume":3920,"rsi_14":59.98,"sma_20":25.71,"sma_60":25.6,"sma_120":25.62},{"date":"2025-08-15","open":23.5,"high":23.57,"low":23.5,"close":23.52,"volume":7444,"rsi_14":52.62,"sma_20":25.72,"sma_60":25.6,"sma_120":25.62},{"date":"2025-08-18","open":23.6,"high":23.6,"low":23.49,"close":23.51,"volume":12636,"rsi_14":50.0,"sma_20":25.74,"sma_60":25.61,"sma_120":25.62},{"date":"2025-08-19","open":23.5,"high":23.52,"low":23.48,"close":23.5,"volume":19875,"rsi_14":47.18,"sma_20":25.75,"sma_60":25.61,"sma_120":25.62},{"date":"2025-08-20","open":23.49,"high":23.61,"low":23.46,"close":23.61,"volume":36860,"rsi_14":50.0,"sma_20":25.77,"sma_60":25.61,"sma_120":25.62},{"date":"2025-08-21","open":23.57,"high":23.58,"low":23.53,"close":23.54,"volume":6780,"rsi_14":54.36,"sma_20":25.78,"sma_60":25.62,"sma_120":25.62},{"date":"2025-08-22","open":23.53,"high":23.62,"low":23.51,"close":23.56,"volume":18948,"rsi_14":45.99,"sma_20":25.79,"sma_60":25.62,"sma_120":25.61},{"date":"2025-08-25","open":23.53,"high":23.58,"low":23.53,"close":23.57,"volume":10710,"rsi_14":53.93,"sma_20":25.8,"sma_60":25.62,"sma_120":25.61},{"date":"2025-08-26","open":23.55,"high":23.64,"low":23.5,"close":23.64,"volume":23607,"rsi_14":63.58,"sma_20":25.81,"sma_60":25.63,"sma_120":25.61},{"date":"2025-08-27","open":23.62,"high":23.62,"low":23.53,"close":23.59,"volume":7805,"rsi_14":62.43,"sma_20":25.81,"sma_60":25.64,"sma_120":25.61},{"date":"2025-08-28","open":23.59,"high":23.59,"low":23.45,"close":23.5,"volume":6170,"rsi_14":48.98,"sma_20":25.8,"sma_60":25.64,"sma_120":25.61},{"date":"2025-08-29","open":23.53,"high":23.53,"low":23.27,"close":23.28,"volume":78240,"rsi_14":38.78,"sma_20":25.79,"sma_60":25.64,"sma_120":25.6},{"date":"2025-09-02","open":23.3,"high":23.42,"low":23.3,"close":23.36,"volume":26978,"rsi_14":40.0,"sma_20":25.78,"sma_60":25.64,"sma_120":25.6},{"date":"2025-09-03","open":23.34,"high":23.46,"low":23.32,"close":23.44,"volume":42891,"rsi_14":40.59,"sma_20":25.77,"sma_60":25.64,"sma_120":25.6},{"date":"2025-09-04","open":23.48,"high":23.53,"low":23.36,"close":23.52,"volume":43161,"rsi_14":47.12,"sma_20":25.78,"sma_60":25.65,"sma_120":25.59},{"date":"2025-09-05","open":23.58,"high":23.58,"low":23.49,"close":23.53,"volume":14143,"rsi_14":51.0,"sma_20":25.78,"sma_60":25.65,"sma_120":25.59},{"date":"2025-09-08","open":23.53,"high":23.57,"low":23.33,"close":23.49,"volume":34200,"rsi_14":49.04,"sma_20":25.78,"sma_60":25.65,"sma_120":25.58},{"date":"2025-09-09","open":23.48,"high":23.57,"low":23.41,"close":23.53,"volume":31613,"rsi_14":51.85,"sma_20":25.79,"sma_60":25.65,"sma_120":25.58},{"date":"2025-09-10","open":23.51,"high":23.58,"low":23.51,"close":23.57,"volume":19292,"rsi_14":48.0,"sma_20":25.79,"sma_60":25.65,"sma_120":25.58},{"date":"2025-09-11","open":23.63,"high":23.63,"low":23.51,"close":23.54,"volume":20711,"rsi_14":50.0,"sma_20":25.78,"sma_60":25.65,"sma_120":25.57},{"date":"2025-09-12","open":23.56,"high":23.62,"low":23.56,"close":23.62,"volume":20215,"rsi_14":53.4,"sma_20":25.79,"sma_60":25.65,"sma_120":25.57},{"date":"2025-09-15","open":23.62,"high":23.68,"low":23.58,"close":23.62,"volume":24114,"rsi_14":52.94,"sma_20":25.79,"sma_60":25.66,"sma_120":25.57},{"date":"2025-09-16","open":23.67,"high":23.75,"low":23.6,"close":23.74,"volume":18280,"rsi_14":55.14,"sma_20":25.8,"sma_60":25.66,"sma_120":25.57},{"date":"2025-09-17","open":23.58,"high":23.73,"low":23.58,"close":23.62,"volume":25335,"rsi_14":51.75,"sma_20":25.81,"sma_60":25.67,"sma_120":25.56},{"date":"2025-09-18","open":23.57,"high":23.72,"low":23.53,"close":23.6,"volume":38486,"rsi_14":55.14,"sma_20":25.81,"sma_60":25.67,"sma_120":25.56},{"date":"2025-09-19","open":23.56,"high":23.62,"low":23.51,"close":23.52,"volume":24294,"rsi_14":64.13,"sma_20":25.81,"sma_60":25.67,"sma_120":25.55},{"date":"2025-09-22","open":23.57,"high":23.58,"low":23.52,"close":23.53,"volume":42815,"rsi_14":61.17,"sma_20":25.81,"sma_60":25.67,"sma_120":25.55},{"date":"2025-09-23","open":23.53,"high":23.54,"low":23.5,"close":23.51,"volume":36981,"rsi_14":54.43,"sma_20":25.8,"sma_60":25.67,"sma_120":25.55},{"date":"2025-09-24","open":23.51,"high":23.53,"low":23.42,"close":23.43,"volume":19082,"rsi_14":44.31,"sma_20":25.79,"sma_60":25.67,"sma_120":25.56},{"date":"2025-09-25","open":23.45,"high":23.58,"low":23.45,"close":23.57,"volume":13025,"rsi_14":52.02,"sma_20":25.79,"sma_60":25.68,"sma_120":25.56},{"date":"2025-09-26","open":23.56,"high":23.64,"low":23.56,"close":23.64,"volume":13088,"rsi_14":58.95,"sma_20":25.8,"sma_60":25.69,"sma_120":25.57},{"date":"2025-09-29","open":23.64,"high":23.75,"low":23.64,"close":23.75,"volume":20192,"rsi_14":61.76,"sma_20":25.83,"sma_60":25.7,"sma_120":25.58},{"date":"2025-09-30","open":23.55,"high":23.82,"low":23.55,"close":23.78,"volume":59492,"rsi_14":61.38,"sma_20":25.85,"sma_60":25.72,"sma_120":25.59},{"date":"2025-10-01","open":23.83,"high":23.94,"low":23.83,"close":23.92,"volume":47734,"rsi_14":42.76,"sma_20":25.84,"sma_60":25.72,"sma_120":25.6},{"date":"2025-10-02","open":23.87,"high":23.92,"low":23.85,"close":23.9,"volume":21013,"rsi_14":38.41,"sma_20":25.83,"sma_60":25.73,"sma_120":25.61},{"date":"2025-10-03","open":23.89,"high":24.02,"low":23.88,"close":23.99,"volume":27077,"rsi_14":42.57,"sma_20":25.83,"sma_60":25.73,"sma_120":25.62},{"date":"2025-10-06","open":24.01,"high":24.04,"low":23.92,"close":23.93,"volume":29884,"rsi_14":35.21,"sma_20":25.82,"sma_60":25.74,"sma_120":25.63},{"date":"2025-10-07","open":23.92,"high":24.0,"low":23.92,"close":23.94,"volume":7825,"rsi_14":39.69,"sma_20":25.81,"sma_60":25.74,"sma_120":25.63},{"date":"2025-10-08","open":23.95,"high":23.98,"low":23.94,"close":23.95,"volume":17151,"rsi_14":41.09,"sma_20":25.8,"sma_60":25.75,"sma_120":25.64},{"date":"2025-10-09","open":24.01,"high":24.08,"low":23.9,"close":23.95,"volume":33770,"rsi_14":44.17,"sma_20":25.79,"sma_60":25.75,"sma_120":25.64},{"date":"2025-10-10","open":23.99,"high":23.99,"low":23.92,"close":23.92,"volume":16353,"rsi_14":41.8,"sma_20":25.78,"sma_60":25.76,"sma_120":25.65},{"date":"2025-10-13","open":24.0,"high":24.0,"low":23.92,"close":23.92,"volume":20897,"rsi_14":42.86,"sma_20":25.76,"sma_60":25.76,"sma_120":25.65},{"date":"2025-10-14","open":24.0,"high":24.0,"low":23.93,"close":23.99,"volume":10990,"rsi_14":49.58,"sma_20":25.75,"sma_60":25.76,"sma_120":25.66},{"date":"2025-10-15","open":23.84,"high":24.02,"low":23.84,"close":24.01,"volume":36495,"rsi_14":43.56,"sma_20":25.74,"sma_60":25.77,"sma_120":25.66},{"date":"2025-10-16","open":24.0,"high":24.01,"low":23.84,"close":23.85,"volume":36237,"rsi_14":33.04,"sma_20":25.72,"sma_60":25.77,"sma_120":25.66},{"date":"2025-10-17","open":23.85,"high":23.99,"low":23.75,"close":23.76,"volume":24864,"rsi_14":23.01,"sma_20":25.7,"sma_60":25.76,"sma_120":25.66},{"date":"2025-10-20","open":23.91,"high":23.95,"low":23.87,"close":23.93,"volume":10290,"rsi_14":32.03,"sma_20":25.69,"sma_60":25.76,"sma_120":25.66},{"date":"2025-10-21","open":23.91,"high":23.95,"low":23.87,"close":23.88,"volume":14076,"rsi_14":47.67,"sma_20":25.68,"sma_60":25.76,"sma_120":25.66},{"date":"2025-10-22","open":23.9,"high":23.93,"low":23.87,"close":23.9,"volume":5717,"rsi_14":50.0,"sma_20":25.68,"sma_60":25.76,"sma_120":25.67},{"date":"2025-10-23","open":23.91,"high":24.07,"low":23.89,"close":24.03,"volume":11312,"rsi_14":52.22,"sma_20":25.67,"sma_60":25.76,"sma_120":25.67},{"date":"2025-10-24","open":24.03,"high":24.05,"low":23.93,"close":23.96,"volume":13983,"rsi_14":52.29,"sma_20":25.66,"sma_60":25.75,"sma_120":25.67},{"date":"2025-10-27","open":23.93,"high":24.03,"low":23.93,"close":23.97,"volume":8020,"rsi_14":51.69,"sma_20":25.64,"sma_60":25.75,"sma_120":25.67},{"date":"2025-10-28","open":23.95,"high":24.02,"low":23.94,"close":23.96,"volume":14192,"rsi_14":50.59,"sma_20":25.62,"sma_60":25.75,"sma_120":25.67},{"date":"2025-10-29","open":24.03,"high":24.03,"low":23.94,"close":23.94,"volume":13965,"rsi_14":49.45,"sma_20":25.62,"sma_60":25.75,"sma_120":25.67},{"date":"2025-10-30","open":23.98,"high":24.02,"low":23.94,"close":23.94,"volume":5788,"rsi_14":51.73,"sma_20":25.62,"sma_60":25.74,"sma_120":25.67},{"date":"2025-10-31","open":24.01,"high":24.01,"low":23.77,"close":23.79,"volume":46587,"rsi_14":43.25,"sma_20":25.61,"sma_60":25.74,"sma_120":25.67},{"date":"2025-11-03","open":23.75,"high":23.87,"low":23.74,"close":23.77,"volume":27225,"rsi_14":37.73,"sma_20":25.6,"sma_60":25.74,"sma_120":25.66},{"date":"2025-11-04","open":23.74,"high":23.79,"low":23.69,"close":23.77,"volume":40474,"rsi_14":36.43,"sma_20":25.59,"sma_60":25.73,"sma_120":25.66},{"date":"2025-11-05","open":23.77,"high":23.86,"low":23.73,"close":23.84,"volume":25212,"rsi_14":49.22,"sma_20":25.59,"sma_60":25.73,"sma_120":25.66},{"date":"2025-11-06","open":23.75,"high":23.91,"low":23.75,"close":23.76,"volume":14823,"rsi_14":50.0,"sma_20":25.58,"sma_60":25.72,"sma_120":25.66},{"date":"2025-11-07","open":23.75,"high":23.83,"low":23.75,"close":23.77,"volume":46006,"rsi_14":37.51,"sma_20":25.57,"sma_60":25.71,"sma_120":25.66},{"date":"2025-11-10","open":23.93,"high":23.93,"low":23.8,"close":23.87,"volume":8932,"rsi_14":49.33,"sma_20":25.57,"sma_60":25.71,"sma_120":25.66},{"date":"2025-11-11","open":23.88,"high":23.95,"low":23.88,"close":23.95,"volume":7496,"rsi_14":53.7,"sma_20":25.56,"sma_60":25.71,"sma_120":25.66},{"date":"2025-11-12","open":23.93,"high":23.99,"low":23.81,"close":23.9,"volume":14477,"rsi_14":40.42,"sma_20":25.56,"sma_60":25.7,"sma_120":25.65},{"date":"2025-11-13","open":23.9,"high":23.9,"low":23.8,"close":23.8,"volume":4807,"rsi_14":38.78,"sma_20":25.55,"sma_60":25.7,"sma_120":25.65},{"date":"2025-11-14","open":23.88,"high":23.95,"low":23.68,"close":23.69,"volume":80631,"rsi_14":32.82,"sma_20":25.55,"sma_60":25.69,"sma_120":25.65},{"date":"2025-11-17","open":23.76,"high":23.78,"low":23.52,"close":23.65,"volume":103326,"rsi_14":31.36,"sma_20":25.54,"sma_60":25.68,"sma_120":25.65},{"date":"2025-11-18","open":23.6,"high":23.75,"low":23.6,"close":23.73,"volume":21222,"rsi_14":38.3,"sma_20":25.53,"sma_60":25.67,"sma_120":25.65},{"date":"2025-11-19","open":23.68,"high":23.79,"low":23.61,"close":23.74,"volume":9643,"rsi_14":38.92,"sma_20":25.52,"sma_60":25.66,"sma_120":25.65},{"date":"2025-11-20","open":23.82,"high":23.82,"low":23.56,"close":23.56,"volume":19487,"rsi_14":38.15,"sma_20":25.49,"sma_60":25.65,"sma_120":25.65},{"date":"2025-11-21","open":23.56,"high":23.73,"low":23.56,"close":23.65,"volume":22701,"rsi_14":44.0,"sma_20":25.48,"sma_60":25.65,"sma_120":25.64},{"date":"2025-11-24","open":23.57,"high":23.72,"low":23.57,"close":23.67,"volume":7670,"rsi_14":45.56,"sma_20":25.46,"sma_60":25.64,"sma_120":25.64},{"date":"2025-11-25","open":23.7,"high":23.72,"low":23.62,"close":23.71,"volume":12209,"rsi_14":43.66,"sma_20":25.45,"sma_60":25.64,"sma_120":25.64},{"date":"2025-11-26","open":23.66,"high":23.71,"low":23.64,"close":23.65,"volume":18555,"rsi_14":44.34,"sma_20":25.43,"sma_60":25.63,"sma_120":25.64},{"date":"2025-11-28","open":23.68,"high":23.72,"low":23.64,"close":23.65,"volume":37583,"rsi_14":43.81,"sma_20":25.42,"sma_60":25.62,"sma_120":25.63},{"date":"2025-12-01","open":23.65,"high":23.73,"low":23.65,"close":23.71,"volume":31456,"rsi_14":41.58,"sma_20":25.41,"sma_60":25.62,"sma_120":25.63},{"date":"2025-12-02","open":23.73,"high":23.88,"low":23.73,"close":23.79,"volume":25920,"rsi_14":41.58,"sma_20":25.41,"sma_60":25.61,"sma_120":25.63},{"date":"2025-12-03","open":23.79,"high":23.9,"low":23.79,"close":23.82,"volume":15112,"rsi_14":45.92,"sma_20":25.42,"sma_60":25.61,"sma_120":25.63},{"date":"2025-12-04","open":23.83,"high":23.89,"low":23.81,"close":23.82,"volume":8811,"rsi_14":51.13,"sma_20":25.42,"sma_60":25.6,"sma_120":25.63},{"date":"2025-12-05","open":23.85,"high":23.89,"low":23.82,"close":23.84,"volume":16644,"rsi_14":60.26,"sma_20":25.42,"sma_60":25.6,"sma_120":25.63},{"date":"2025-12-08","open":23.81,"high":23.89,"low":23.8,"close":23.84,"volume":26787,"rsi_14":64.38,"sma_20":25.42,"sma_60":25.59,"sma_120":25.62},{"date":"2025-12-09","open":23.8,"high":23.87,"low":23.79,"close":23.84,"volume":34559,"rsi_14":58.91,"sma_20":25.42,"sma_60":25.58,"sma_120":25.62},{"date":"2025-12-10","open":23.8,"high":23.87,"low":23.8,"close":23.85,"volume":15203,"rsi_14":59.23,"sma_20":25.42,"sma_60":25.58,"sma_120":25.62},{"date":"2025-12-11","open":23.86,"high":23.91,"low":23.8,"close":23.89,"volume":14598,"rsi_14":85.0,"sma_20":25.42,"sma_60":25.57,"sma_120":25.62},{"date":"2025-12-12","open":23.89,"high":23.89,"low":23.85,"close":23.89,"volume":16400,"rsi_14":81.71,"sma_20":25.42,"sma_60":25.57,"sma_120":25.62},{"date":"2025-12-15","open":23.91,"high":23.91,"low":23.84,"close":23.87,"volume":34653,"rsi_14":75.72,"sma_20":25.43,"sma_60":25.56,"sma_120":25.61},{"date":"2025-12-16","open":23.85,"high":23.91,"low":23.84,"close":23.87,"volume":21166,"rsi_14":73.29,"sma_20":25.44,"sma_60":25.56,"sma_120":25.61},{"date":"2025-12-17","open":23.85,"high":24.07,"low":23.84,"close":24.03,"volume":101606,"rsi_14":94.09,"sma_20":25.46,"sma_60":25.56,"sma_120":25.61},{"date":"2025-12-18","open":24.05,"high":24.07,"low":23.97,"close":24.02,"volume":26982,"rsi_14":93.09,"sma_20":25.47,"sma_60":25.56,"sma_120":25.61},{"date":"2025-12-19","open":23.98,"high":24.07,"low":23.98,"close":24.01,"volume":16916,"rsi_14":88.55,"sma_20":25.5,"sma_60":25.55,"sma_120":25.62},{"date":"2025-12-22","open":24.06,"high":24.07,"low":23.97,"close":24.02,"volume":14407,"rsi_14":85.82,"sma_20":25.52,"sma_60":25.55,"sma_120":25.62},{"date":"2025-12-23","open":24.02,"high":24.06,"low":24.0,"close":24.02,"volume":10183,"rsi_14":84.43,"sma_20":25.54,"sma_60":25.55,"sma_120":25.63},{"date":"2025-12-24","open":24.06,"high":24.15,"low":24.01,"close":24.1,"volume":19753,"rsi_14":87.77,"sma_20":25.56,"sma_60":25.54,"sma_120":25.63},{"date":"2025-12-26","open":24.14,"high":24.14,"low":23.92,"close":24.01,"volume":31043,"rsi_14":69.48,"sma_20":25.58,"sma_60":25.54,"sma_120":25.63},{"date":"2025-12-29","open":24.01,"high":24.24,"low":24.01,"close":24.19,"volume":50685,"rsi_14":78.37,"sma_20":25.61,"sma_60":25.55,"sma_120":25.64},{"date":"2025-12-30","open":24.13,"high":24.24,"low":24.08,"close":24.18,"volume":16814,"rsi_14":77.78,"sma_20":25.63,"sma_60":25.55,"sma_120":25.64},{"date":"2025-12-31","open":24.3,"high":24.3,"low":24.15,"close":24.15,"volume":58645,"rsi_14":39.3,"sma_20":25.62,"sma_60":25.55,"sma_120":25.64},{"date":"2026-01-02","open":24.18,"high":24.27,"low":24.18,"close":24.24,"volume":23077,"rsi_14":41.62,"sma_20":25.61,"sma_60":25.54,"sma_120":25.64},{"date":"2026-01-05","open":24.28,"high":24.33,"low":24.2,"close":24.22,"volume":25265,"rsi_14":40.99,"sma_20":25.6,"sma_60":25.54,"sma_120":25.64},{"date":"2026-01-06","open":24.22,"high":24.33,"low":24.21,"close":24.24,"volume":20278,"rsi_14":42.57,"sma_20":25.6,"sma_60":25.53,"sma_120":25.64},{"date":"2026-01-07","open":24.26,"high":24.26,"low":24.21,"close":24.21,"volume":17453,"rsi_14":41.53,"sma_20":25.59,"sma_60":25.53,"sma_120":25.64},{"date":"2026-01-08","open":24.22,"high":24.37,"low":24.21,"close":24.34,"volume":16104,"rsi_14":40.2,"sma_20":25.58,"sma_60":25.52,"sma_120":25.64},{"date":"2026-01-09","open":24.34,"high":24.38,"low":24.29,"close":24.34,"volume":15897,"rsi_14":40.2,"sma_20":25.58,"sma_60":25.52,"sma_120":25.64},{"date":"2026-01-12","open":24.22,"high":24.36,"low":24.22,"close":24.32,"volume":20908,"rsi_14":40.2,"sma_20":25.57,"sma_60":25.52,"sma_120":25.64},{"date":"2026-01-13","open":24.34,"high":24.37,"low":24.32,"close":24.35,"volume":13632,"rsi_14":41.09,"sma_20":25.57,"sma_60":25.51,"sma_120":25.64},{"date":"2026-01-14","open":24.3,"high":24.42,"low":24.3,"close":24.35,"volume":14617,"rsi_14":41.09,"sma_20":25.56,"sma_60":25.52,"sma_120":25.64},{"date":"2026-01-15","open":24.42,"high":24.46,"low":24.34,"close":24.38,"volume":28327,"rsi_14":38.65,"sma_20":25.56,"sma_60":25.51,"sma_120":25.64},{"date":"2026-01-16","open":24.45,"high":24.46,"low":24.27,"close":24.32,"volume":152682,"rsi_14":39.68,"sma_20":25.55,"sma_60":25.51,"sma_120":25.64},{"date":"2026-01-20","open":24.31,"high":24.42,"low":24.29,"close":24.41,"volume":41473,"rsi_14":34.48,"sma_20":25.54,"sma_60":25.51,"sma_120":25.63},{"date":"2026-01-21","open":24.46,"high":24.46,"low":24.38,"close":24.43,"volume":14886,"rsi_14":35.9,"sma_20":25.53,"sma_60":25.51,"sma_120":25.63},{"date":"2026-01-22","open":24.38,"high":24.46,"low":24.36,"close":24.36,"volume":46212,"rsi_14":67.74,"sma_20":25.52,"sma_60":25.5,"sma_120":25.63},{"date":"2026-01-23","open":24.37,"high":24.41,"low":24.35,"close":24.35,"volume":30600,"rsi_14":61.11,"sma_20":25.51,"sma_60":25.5,"sma_120":25.63},{"date":"2026-01-26","open":24.34,"high":24.39,"low":24.33,"close":24.35,"volume":79400,"rsi_14":63.46,"sma_20":25.49,"sma_60":25.5,"sma_120":25.62},{"date":"2026-01-27","open":24.34,"high":24.38,"low":24.34,"close":24.36,"volume":55600,"rsi_14":62.75,"sma_20":25.48,"sma_60":25.5,"sma_120":25.62},{"date":"2026-01-28","open":24.36,"high":24.4,"low":24.33,"close":24.33,"volume":52100,"rsi_14":62.75,"sma_20":25.46,"sma_60":25.49,"sma_120":25.62},{"date":"2026-01-29","open":24.36,"high":24.39,"low":24.33,"close":24.39,"volume":14400,"rsi_14":55.81,"sma_20":25.44,"sma_60":25.49,"sma_120":25.62},{"date":"2026-01-30","open":24.39,"high":24.47,"low":24.39,"close":24.46,"volume":27300,"rsi_14":62.63,"sma_20":25.46,"sma_60":25.5,"sma_120":25.62},{"date":"2026-02-02","open":24.46,"high":24.47,"low":24.39,"close":24.46,"volume":24800,"rsi_14":64.58,"sma_20":25.47,"sma_60":25.5,"sma_120":25.61},{"date":"2026-02-03","open":24.47,"high":24.47,"low":24.43,"close":24.46,"volume":11800,"rsi_14":62.22,"sma_20":25.48,"sma_60":25.5,"sma_120":25.61},{"date":"2026-02-04","open":24.46,"high":24.47,"low":24.44,"close":24.47,"volume":23300,"rsi_14":63.04,"sma_20":25.49,"sma_60":25.5,"sma_120":25.61},{"date":"2026-02-05","open":24.47,"high":24.48,"low":24.43,"close":24.43,"volume":9800,"rsi_14":55.91,"sma_20":25.5,"sma_60":25.5,"sma_120":25.61},{"date":"2026-02-06","open":24.39,"high":24.51,"low":24.39,"close":24.51,"volume":45800,"rsi_14":69.79,"sma_20":25.51,"sma_60":25.51,"sma_120":25.61},{"date":"2026-02-09","open":24.43,"high":24.51,"low":24.43,"close":24.51,"volume":16160,"rsi_14":70.8,"sma_20":25.52,"sma_60":25.5,"sma_120":25.63},{"date":"2026-02-10","open":24.53,"high":24.58,"low":24.51,"close":24.51,"volume":6133,"rsi_14":67.36,"sma_20":25.5,"sma_60":25.5,"sma_120":25.63},{"date":"2026-02-11","open":24.51,"high":24.67,"low":24.51,"close":24.63,"volume":15003,"rsi_14":72.02,"sma_20":25.51,"sma_60":25.5,"sma_120":25.63},{"date":"2026-02-12","open":24.57,"high":24.59,"low":24.52,"close":24.56,"volume":9228,"rsi_14":72.02,"sma_20":25.5,"sma_60":25.51,"sma_120":25.63},{"date":"2026-02-13","open":24.58,"high":24.71,"low":24.53,"close":24.7,"volume":9743,"rsi_14":72.02,"sma_20":25.49,"sma_60":25.51,"sma_120":25.63},{"date":"2026-02-17","open":24.73,"high":24.73,"low":24.64,"close":24.69,"volume":12938,"rsi_14":70.76,"sma_20":25.52,"sma_60":25.52,"sma_120":25.63},{"date":"2026-02-18","open":24.72,"high":24.76,"low":24.65,"close":24.65,"volume":11300,"rsi_14":74.63,"sma_20":25.6,"sma_60":25.54,"sma_120":25.6},{"date":"2026-02-19","open":24.69,"high":24.69,"low":24.62,"close":24.67,"volume":9100,"rsi_14":73.02,"sma_20":25.61,"sma_60":25.55,"sma_120":25.6},{"date":"2026-02-20","open":24.62,"high":24.67,"low":24.59,"close":24.59,"volume":11056,"rsi_14":60.94,"sma_20":25.62,"sma_60":25.55,"sma_120":25.6},{"date":"2026-02-23","open":24.6,"high":24.64,"low":24.51,"close":24.58,"volume":24100,"rsi_14":60.0,"sma_20":25.63,"sma_60":25.56,"sma_120":25.6},{"date":"2026-02-24","open":24.61,"high":24.61,"low":24.49,"close":24.5,"volume":12100,"rsi_14":57.5,"sma_20":25.55,"sma_60":25.52,"sma_120":25.62},{"date":"2026-02-25","open":24.46,"high":24.57,"low":24.46,"close":24.51,"volume":21374,"rsi_14":59.13,"sma_20":25.57,"sma_60":25.53,"sma_120":25.62},{"date":"2026-02-26","open":24.51,"high":24.56,"low":24.51,"close":24.53,"volume":32393,"rsi_14":57.92,"sma_20":25.59,"sma_60":25.53,"sma_120":25.62},{"date":"2026-02-27","open":24.52,"high":24.61,"low":24.34,"close":24.35,"volume":124084,"rsi_14":51.32,"sma_20":25.59,"sma_60":25.53,"sma_120":25.62},{"date":"2026-03-02","open":24.37,"high":24.49,"low":24.37,"close":24.41,"volume":26225,"rsi_14":48.13,"sma_20":25.59,"sma_60":25.53,"sma_120":25.62},{"date":"2026-03-03","open":24.39,"high":24.49,"low":24.35,"close":24.48,"volume":24059,"rsi_14":52.16,"sma_20":25.6,"sma_60":25.53,"sma_120":25.62},{"date":"2026-03-04","open":24.47,"high":24.5,"low":24.4,"close":24.5,"volume":13783,"rsi_14":56.31,"sma_20":25.6,"sma_60":25.53,"sma_120":25.61},{"date":"2026-03-05","open":24.48,"high":24.51,"low":24.48,"close":24.49,"volume":12934,"rsi_14":48.7,"sma_20":25.61,"sma_60":25.54,"sma_120":25.61},{"date":"2026-03-06","open":24.49,"high":24.51,"low":24.45,"close":24.47,"volume":26509,"rsi_14":52.17,"sma_20":25.62,"sma_60":25.54,"sma_120":25.61},{"date":"2026-03-09","open":24.5,"high":24.5,"low":24.38,"close":24.48,"volume":16708,"rsi_14":42.5,"sma_20":25.62,"sma_60":25.54,"sma_120":25.61},{"date":"2026-03-10","open":24.5,"high":24.55,"low":24.44,"close":24.44,"volume":9293,"rsi_14":41.98,"sma_20":25.62,"sma_60":25.55,"sma_120":25.6},{"date":"2026-03-11","open":24.49,"high":24.51,"low":24.43,"close":24.43,"volume":12260,"rsi_14":29.41,"sma_20":25.62,"sma_60":25.55,"sma_120":25.6},{"date":"2026-03-12","open":24.43,"high":24.51,"low":24.43,"close":24.51,"volume":23817,"rsi_14":37.84,"sma_20":25.63,"sma_60":25.56,"sma_120":25.6},{"date":"2026-03-13","open":24.51,"high":24.52,"low":24.43,"close":24.48,"volume":28106,"rsi_14":41.18,"sma_20":25.63,"sma_60":25.56,"sma_120":25.6},{"date":"2026-03-16","open":24.51,"high":24.52,"low":24.42,"close":24.52,"volume":14486,"rsi_14":52.38,"sma_20":25.63,"sma_60":25.57,"sma_120":25.6},{"date":"2026-03-17","open":24.52,"high":24.55,"low":24.43,"close":24.51,"volume":23110,"rsi_14":45.31,"sma_20":25.63,"sma_60":25.57,"sma_120":25.6},{"date":"2026-03-18","open":24.43,"high":24.52,"low":24.4,"close":24.48,"volume":27850,"rsi_14":46.03,"sma_20":25.63,"sma_60":25.58,"sma_120":25.6},{"date":"2026-03-19","open":24.46,"high":24.49,"low":24.38,"close":24.47,"volume":20713,"rsi_14":61.7,"sma_20":25.61,"sma_60":25.58,"sma_120":25.6},{"date":"2026-03-20","open":24.46,"high":24.46,"low":24.2,"close":24.23,"volume":35090,"rsi_14":39.13,"sma_20":25.59,"sma_60":25.58,"sma_120":25.59},{"date":"2026-03-23","open":24.29,"high":24.34,"low":24.29,"close":24.29,"volume":21443,"rsi_14":34.37,"sma_20":25.57,"sma_60":25.58,"sma_120":25.59},{"date":"2026-03-24","open":24.31,"high":24.38,"low":24.3,"close":24.35,"volume":22585,"rsi_14":40.85,"sma_20":25.57,"sma_60":25.57,"sma_120":25.59},{"date":"2026-03-25","open":24.45,"high":24.46,"low":24.35,"close":24.35,"volume":24436,"rsi_14":39.71,"sma_20":25.56,"sma_60":25.57,"sma_120":25.59},{"date":"2026-03-26","open":24.39,"high":24.45,"low":24.19,"close":24.19,"volume":23924,"rsi_14":33.13,"sma_20":25.54,"sma_60":25.57,"sma_120":25.58},{"date":"2026-03-27","open":24.26,"high":24.26,"low":23.96,"close":24.04,"volume":30492,"rsi_14":26.53,"sma_20":25.52,"sma_60":25.56,"sma_120":25.57},{"date":"2026-03-30","open":24.14,"high":24.25,"low":24.06,"close":24.12,"volume":47666,"rsi_14":33.98,"sma_20":25.51,"sma_60":25.56,"sma_120":25.57},{"date":"2026-03-31","open":24.07,"high":24.2,"low":23.97,"close":24.07,"volume":130995,"rsi_14":32.41,"sma_20":25.49,"sma_60":25.55,"sma_120":25.56},{"date":"2026-04-01","open":24.1,"high":24.33,"low":24.1,"close":24.29,"volume":104775,"rsi_14":20.3,"sma_20":25.45,"sma_60":25.54,"sma_120":25.55},{"date":"2026-04-02","open":24.2,"high":24.39,"low":24.1,"close":24.39,"volume":72831,"rsi_14":26.43,"sma_20":25.42,"sma_60":25.53,"sma_120":25.55},{"date":"2026-04-06","open":24.39,"high":24.5,"low":24.35,"close":24.46,"volume":38549,"rsi_14":27.46,"sma_20":25.39,"sma_60":25.52,"sma_120":25.54},{"date":"2026-04-07","open":24.43,"high":24.45,"low":24.32,"close":24.4,"volume":44290,"rsi_14":26.35,"sma_20":25.35,"sma_60":25.51,"sma_120":25.53},{"date":"2026-04-08","open":24.51,"high":24.58,"low":24.4,"close":24.5,"volume":36361,"rsi_14":34.18,"sma_20":25.33,"sma_60":25.5,"sma_120":25.53},{"date":"2026-04-09","open":24.56,"high":24.7,"low":24.54,"close":24.68,"volume":22888,"rsi_14":40.12,"sma_20":25.31,"sma_60":25.49,"sma_120":25.52},{"date":"2026-04-10","open":24.7,"high":24.74,"low":24.64,"close":24.7,"volume":21794,"rsi_14":46.58,"sma_20":25.29,"sma_60":25.48,"sma_120":25.52},{"date":"2026-04-13","open":24.69,"high":24.81,"low":24.69,"close":24.77,"volume":15835,"rsi_14":49.02,"sma_20":25.28,"sma_60":25.48,"sma_120":25.51},{"date":"2026-04-14","open":24.83,"high":24.93,"low":24.74,"close":24.89,"volume":45778,"rsi_14":49.68,"sma_20":25.27,"sma_60":25.47,"sma_120":25.51},{"date":"2026-04-15","open":24.95,"high":25.03,"low":24.89,"close":24.9,"volume":46726,"rsi_14":52.15,"sma_20":25.27,"sma_60":25.47,"sma_120":25.5},{"date":"2026-04-16","open":24.98,"high":24.98,"low":24.85,"close":24.88,"volume":14270,"rsi_14":55.8,"sma_20":25.25,"sma_60":25.46,"sma_120":25.5},{"date":"2026-04-17","open":24.87,"high":24.99,"low":24.85,"close":24.89,"volume":33032,"rsi_14":62.4,"sma_20":25.25,"sma_60":25.45,"sma_120":25.5},{"date":"2026-04-20","open":24.85,"high":24.92,"low":24.84,"close":24.87,"volume":9671,"rsi_14":57.98,"sma_20":25.25,"sma_60":25.45,"sma_120":25.5},{"date":"2026-04-21","open":24.97,"high":25.02,"low":24.88,"close":25.01,"volume":10444,"rsi_14":66.14,"sma_20":25.26,"sma_60":25.46,"sma_120":25.5},{"date":"2026-04-22","open":24.95,"high":25.13,"low":24.94,"close":25.12,"volume":17262,"rsi_14":90.43,"sma_20":25.27,"sma_60":25.46,"sma_120":25.5},{"date":"2026-04-23","open":25.03,"high":25.17,"low":24.97,"close":25.14,"volume":34092,"rsi_14":90.1,"sma_20":25.29,"sma_60":25.47,"sma_120":25.5},{"date":"2026-04-24","open":25.06,"high":25.23,"low":25.06,"close":25.19,"volume":14014,"rsi_14":89.47,"sma_20":25.31,"sma_60":25.48,"sma_120":25.5},{"date":"2026-04-27","open":25.1,"high":25.23,"low":25.1,"close":25.21,"volume":36921,"rsi_14":94.44,"sma_20":25.34,"sma_60":25.48,"sma_120":25.5},{"date":"2026-04-28","open":25.17,"high":25.21,"low":25.11,"close":25.12,"volume":18927,"rsi_14":85.56,"sma_20":25.36,"sma_60":25.49,"sma_120":25.5},{"date":"2026-04-29","open":25.12,"high":25.18,"low":25.07,"close":25.17,"volume":35317,"rsi_14":82.67,"sma_20":25.39,"sma_60":25.49,"sma_120":25.5},{"date":"2026-04-30","open":25.09,"high":25.25,"low":25.09,"close":25.24,"volume":30551,"rsi_14":84.05,"sma_20":25.44,"sma_60":25.5,"sma_120":25.51},{"date":"2026-05-01","open":25.27,"high":25.27,"low":25.17,"close":25.2,"volume":66607,"rsi_14":78.75,"sma_20":25.48,"sma_60":25.5,"sma_120":25.51},{"date":"2026-05-04","open":25.16,"high":25.23,"low":25.15,"close":25.19,"volume":20079,"rsi_14":68.79,"sma_20":25.52,"sma_60":25.51,"sma_120":25.51},{"date":"2026-05-05","open":25.19,"high":25.21,"low":25.16,"close":25.21,"volume":10197,"rsi_14":73.53,"sma_20":25.56,"sma_60":25.51,"sma_120":25.51},{"date":"2026-05-06","open":25.2,"high":25.22,"low":25.18,"close":25.2,"volume":12700,"rsi_14":76.12,"sma_20":25.6,"sma_60":25.52,"sma_120":25.51},{"date":"2026-05-07","open":25.21,"high":25.22,"low":25.14,"close":25.17,"volume":12731,"rsi_14":71.01,"sma_20":25.62,"sma_60":25.52,"sma_120":25.51},{"date":"2026-05-08","open":25.15,"high":25.21,"low":25.14,"close":25.21,"volume":15257,"rsi_14":71.01,"sma_20":25.64,"sma_60":25.52,"sma_120":25.51},{"date":"2026-05-11","open":25.14,"high":25.21,"low":25.14,"close":25.2,"volume":11151,"rsi_14":66.67,"sma_20":25.67,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-12","open":25.14,"high":25.18,"low":25.1,"close":25.16,"volume":18981,"rsi_14":54.0,"sma_20":25.68,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-13","open":25.1,"high":25.16,"low":25.1,"close":25.16,"volume":13705,"rsi_14":52.08,"sma_20":25.7,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-14","open":25.13,"high":25.19,"low":25.1,"close":25.19,"volume":8314,"rsi_14":50.0,"sma_20":25.71,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-15","open":25.1,"high":25.17,"low":25.1,"close":25.15,"volume":5536,"rsi_14":43.75,"sma_20":25.73,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-18","open":25.09,"high":25.15,"low":25.09,"close":25.13,"volume":19936,"rsi_14":51.22,"sma_20":25.74,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-19","open":25.09,"high":25.13,"low":25.09,"close":25.13,"volume":9503,"rsi_14":44.44,"sma_20":25.74,"sma_60":25.53,"sma_120":25.52},{"date":"2026-05-20","open":25.13,"high":25.21,"low":25.11,"close":25.21,"volume":18225,"rsi_14":45.95,"sma_20":25.75,"sma_60":25.53,"sma_120":25.53},{"date":"2026-05-21","open":25.14,"high":25.2,"low":25.13,"close":25.2,"volume":12059,"rsi_14":49.28,"sma_20":25.75,"sma_60":25.53,"sma_120":25.53},{"date":"2026-05-22","open":25.12,"high":25.21,"low":25.11,"close":25.21,"volume":8415,"rsi_14":52.94,"sma_20":25.75,"sma_60":25.53,"sma_120":25.53},{"date":"2026-05-26","open":25.14,"high":25.25,"low":25.14,"close":25.25,"volume":15568,"rsi_14":48.48,"sma_20":25.75,"sma_60":25.54,"sma_120":25.53},{"date":"2026-05-27","open":25.17,"high":25.23,"low":25.17,"close":25.19,"volume":14903,"rsi_14":48.78,"sma_20":25.76,"sma_60":25.54,"sma_120":25.54},{"date":"2026-05-28","open":25.26,"high":25.26,"low":25.17,"close":25.21,"volume":5378,"rsi_14":59.09,"sma_20":25.76,"sma_60":25.55,"sma_120":25.54},{"date":"2026-05-29","open":25.2,"high":25.27,"low":25.19,"close":25.22,"volume":25656,"rsi_14":51.35,"sma_20":25.76,"sma_60":25.55,"sma_120":25.54},{"date":"2026-06-01","open":25.2,"high":25.32,"low":25.2,"close":25.32,"volume":9552,"rsi_14":63.04,"sma_20":25.77,"sma_60":25.55,"sma_120":25.54},{"date":"2026-06-02","open":25.25,"high":25.37,"low":25.25,"close":25.33,"volume":20132,"rsi_14":63.04,"sma_20":25.77,"sma_60":25.56,"sma_120":25.55},{"date":"2026-06-03","open":25.28,"high":25.32,"low":25.11,"close":25.13,"volume":25272,"rsi_14":48.39,"sma_20":25.77,"sma_60":25.56,"sma_120":25.55},{"date":"2026-06-04","open":25.17,"high":25.17,"low":25.12,"close":25.15,"volume":14528,"rsi_14":45.0,"sma_20":25.76,"sma_60":25.56,"sma_120":25.55},{"date":"2026-06-05","open":25.11,"high":25.25,"low":25.1,"close":25.25,"volume":49926,"rsi_14":53.23,"sma_20":25.77,"sma_60":25.57,"sma_120":25.56},{"date":"2026-06-08","open":25.27,"high":25.31,"low":25.2,"close":25.27,"volume":17732,"rsi_14":60.29,"sma_20":25.77,"sma_60":25.57,"sma_120":25.56},{"date":"2026-06-09","open":25.23,"high":25.32,"low":25.22,"close":25.27,"volume":23122,"rsi_14":59.42,"sma_20":25.78,"sma_60":25.57,"sma_120":25.57},{"date":"2026-06-10","open":25.23,"high":25.38,"low":25.23,"close":25.36,"volume":25599,"rsi_14":59.09,"sma_20":25.78,"sma_60":25.58,"sma_120":25.57},{"date":"2026-06-11","open":25.38,"high":25.38,"low":25.26,"close":25.33,"volume":28745,"rsi_14":59.15,"sma_20":25.79,"sma_60":25.58,"sma_120":25.58},{"date":"2026-06-12","open":25.33,"high":25.38,"low":25.29,"close":25.37,"volume":20860,"rsi_14":57.75,"sma_20":25.8,"sma_60":25.59,"sma_120":25.58},{"date":"2026-06-15","open":25.31,"high":25.37,"low":25.28,"close":25.35,"volume":16822,"rsi_14":56.94,"sma_20":25.81,"sma_60":25.6,"sma_120":25.59},{"date":"2026-06-16","open":25.37,"high":25.38,"low":25.29,"close":25.38,"volume":22989,"rsi_14":63.77,"sma_20":25.83,"sma_60":25.61,"sma_120":25.59},{"date":"2026-06-17","open":25.33,"high":25.35,"low":25.31,"close":25.33,"volume":7824,"rsi_14":60.87,"sma_20":25.84,"sma_60":25.61,"sma_120":25.59},{"date":"2026-06-18","open":25.24,"high":25.38,"low":25.24,"close":25.31,"volume":28712,"rsi_14":56.16,"sma_20":25.84,"sma_60":25.62,"sma_120":25.6},{"date":"2026-06-22","open":25.36,"high":25.37,"low":25.21,"close":25.21,"volume":11701,"rsi_14":44.29,"sma_20":25.84,"sma_60":25.63,"sma_120":25.6},{"date":"2026-06-23","open":25.18,"high":25.28,"low":25.17,"close":25.2,"volume":23671,"rsi_14":41.38,"sma_20":25.84,"sma_60":25.63,"sma_120":25.6},{"date":"2026-06-24","open":25.23,"high":25.24,"low":25.14,"close":25.14,"volume":30306,"rsi_14":52.63,"sma_20":25.84,"sma_60":25.64,"sma_120":25.6},{"date":"2026-06-25","open":25.14,"high":25.32,"low":25.09,"close":25.09,"volume":36044,"rsi_14":45.16,"sma_20":25.83,"sma_60":25.65,"sma_120":25.6},{"date":"2026-06-26","open":25.29,"high":25.29,"low":25.03,"close":25.04,"volume":16230,"rsi_14":30.0,"sma_20":25.82,"sma_60":25.66,"sma_120":25.6},{"date":"2026-06-29","open":25.27,"high":25.27,"low":24.98,"close":25.06,"volume":65319,"rsi_14":31.58,"sma_20":25.82,"sma_60":25.67,"sma_120":25.61},{"date":"2026-06-30","open":25.15,"high":25.15,"low":24.99,"close":25.05,"volume":265399,"rsi_14":31.03,"sma_20":25.8,"sma_60":25.68,"sma_120":25.61},{"date":"2026-07-01","open":25.12,"high":25.38,"low":25.12,"close":25.28,"volume":52933,"rsi_14":10.84,"sma_20":25.77,"sma_60":25.69,"sma_120":25.6},{"date":"2026-07-02","open":25.28,"high":25.38,"low":25.25,"close":25.38,"volume":27751,"rsi_14":20.22,"sma_20":25.75,"sma_60":25.69,"sma_120":25.6},{"date":"2026-07-06","open":25.39,"high":25.5,"low":25.38,"close":25.46,"volume":34855,"rsi_14":24.47,"sma_20":25.74,"sma_60":25.7,"sma_120":25.6},{"date":"2026-07-07","open":25.45,"high":25.53,"low":25.38,"close":25.44,"volume":28070,"rsi_14":23.96,"sma_20":25.72,"sma_60":25.7,"sma_120":25.6},{"date":"2026-07-08","open":25.42,"high":25.52,"low":25.4,"close":25.45,"volume":43275,"rsi_14":22.83,"sma_20":25.7,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-09","open":25.48,"high":25.54,"low":25.45,"close":25.53,"volume":12517,"rsi_14":30.27,"sma_20":25.69,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-10","open":25.49,"high":25.54,"low":25.4,"close":25.49,"volume":13589,"rsi_14":29.29,"sma_20":25.66,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-13","open":25.53,"high":25.53,"low":25.43,"close":25.43,"volume":11763,"rsi_14":30.85,"sma_20":25.64,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-14","open":25.42,"high":25.58,"low":25.42,"close":25.48,"volume":19564,"rsi_14":37.74,"sma_20":25.62,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-15","open":25.58,"high":25.58,"low":25.42,"close":25.5,"volume":23564,"rsi_14":41.84,"sma_20":25.6,"sma_60":25.71,"sma_120":25.58},{"date":"2026-07-16","open":25.56,"high":25.59,"low":25.45,"close":25.54,"volume":7695,"rsi_14":44.68,"sma_20":25.58,"sma_60":25.71,"sma_120":25.58},{"date":"2026-07-17","open":25.47,"high":25.64,"low":25.47,"close":25.64,"volume":31041,"rsi_14":51.55,"sma_20":25.56,"sma_60":25.72,"sma_120":25.59},{"date":"2026-07-20","open":25.65,"high":25.65,"low":25.56,"close":25.62,"volume":9698,"rsi_14":49.48,"sma_20":25.55,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-21","open":25.58,"high":25.63,"low":25.58,"close":25.61,"volume":26376,"rsi_14":49.48,"sma_20":25.54,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-22","open":25.58,"high":25.63,"low":25.57,"close":25.62,"volume":20711,"rsi_14":77.28,"sma_20":25.54,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-23","open":25.54,"high":25.6,"low":25.51,"close":25.59,"volume":12718,"rsi_14":68.11,"sma_20":25.53,"sma_60":25.71,"sma_120":25.59},{"date":"2026-07-24","open":25.61,"high":25.62,"low":25.57,"close":25.59,"volume":13323,"rsi_14":63.27,"sma_20":25.53,"sma_60":25.71,"sma_120":25.6},{"date":"2026-07-27","open":25.59,"high":25.63,"low":25.55,"close":25.6,"volume":24641,"rsi_14":66.67,"sma_20":25.52,"sma_60":25.7,"sma_120":25.6},{"date":"2026-07-28","open":25.6,"high":25.64,"low":25.6,"close":25.62,"volume":30883,"rsi_14":67.35,"sma_20":25.52,"sma_60":25.7,"sma_120":25.6},{"date":"2026-07-29","open":25.63,"high":25.66,"low":25.6,"close":25.63,"volume":15426,"rsi_14":61.91,"sma_20":25.52,"sma_60":25.7,"sma_120":25.6},{"date":"2026-07-30","open":25.6,"high":25.7,"low":25.6,"close":25.7,"volume":25907,"rsi_14":73.34,"sma_20":25.55,"sma_60":25.7,"sma_120":25.6},{"date":"2026-07-31","open":25.7,"high":25.92,"low":25.67,"close":25.83,"volume":47639,"rsi_14":88.46,"sma_20":25.57,"sma_60":25.7,"sma_120":25.6},{"date":"2026-08-03","open":25.8,"high":25.85,"low":25.79,"close":25.83,"volume":22127,"rsi_14":87.23,"sma_20":25.59,"sma_60":25.7,"sma_120":25.61},{"date":"2026-08-04","open":25.83,"high":25.9,"low":25.79,"close":25.86,"volume":21711,"rsi_14":87.49,"sma_20":25.61,"sma_60":25.7,"sma_120":25.61},{"date":"2026-08-05","open":25.76,"high":25.86,"low":25.71,"close":25.84,"volume":27048,"rsi_14":82.53,"sma_20":25.63,"sma_60":25.7,"sma_120":25.62},{"date":"2026-08-06","open":25.8,"high":25.86,"low":25.79,"close":25.83,"volume":34459,"rsi_14":75.68,"sma_20":25.64,"sma_60":25.7,"sma_120":25.62},{"date":"2026-08-07","open":25.8,"high":25.86,"low":25.8,"close":25.84,"volume":5596,"rsi_14":81.58,"sma_20":25.66,"sma_60":25.7,"sma_120":25.62},{"date":"2026-08-10","open":25.84,"high":25.87,"low":25.84,"close":25.86,"volume":4904},{"date":"2026-08-11","open":25.86,"high":25.9,"low":25.85,"close":25.88,"volume":10362,"rsi_14":84.21,"sma_20":25.7,"sma_60":25.71,"sma_120":25.62},{"date":"2026-08-12","open":25.95,"high":25.95,"low":25.86,"close":25.91,"volume":11180,"rsi_14":92.21,"sma_20":25.72,"sma_60":25.71,"sma_120":25.62},{"date":"2026-08-13","open":25.79,"high":25.94,"low":25.79,"close":25.94,"volume":8268,"rsi_14":92.68,"sma_20":25.74,"sma_60":25.72,"sma_120":25.62},{"date":"2026-08-14","open":25.93,"high":25.98,"low":25.9,"close":25.98,"volume":18274,"rsi_14":93.18,"sma_20":25.76,"sma_60":25.72,"sma_120":25.62},{"date":"2026-08-17","open":25.96,"high":25.97,"low":25.87,"close":25.87,"volume":14437,"rsi_14":73.58,"sma_20":25.77,"sma_60":25.72,"sma_120":25.63},{"date":"2026-08-18","open":25.87,"high":25.97,"low":25.86,"close":25.94,"volume":12890,"rsi_14":76.43,"sma_20":25.79,"sma_60":25.72,"sma_120":25.63},{"date":"2026-08-19","open":25.91,"high":25.99,"low":25.91,"close":25.95,"volume":7318},{"date":"2026-08-20","open":25.92,"high":25.97,"low":25.9,"close":25.9,"volume":12029,"rsi_14":57.78,"sma_20":25.82,"sma_60":25.73,"sma_120":25.63},{"date":"2026-08-21","open":25.86,"high":25.9,"low":25.85,"close":25.85,"volume":25153,"rsi_14":52.0,"sma_20":25.83,"sma_60":25.73,"sma_120":25.64},{"date":"2026-08-24","open":25.85,"high":25.96,"low":25.85,"close":25.86,"volume":30738},{"date":"2026-08-25","open":25.85,"high":25.94,"low":25.85,"close":25.92,"volume":10498,"rsi_14":57.53,"sma_20":25.86,"sma_60":25.73,"sma_120":25.64},{"date":"2026-08-26","open":25.95,"high":25.99,"low":25.85,"close":25.9,"volume":21493},{"date":"2026-08-27","open":25.9,"high":25.95,"low":25.9,"close":25.93,"volume":8088,"rsi_14":57.86,"sma_20":25.89,"sma_60":25.73,"sma_120":25.65},{"date":"2026-08-28","open":25.94,"high":25.94,"low":25.86,"close":25.88,"volume":5979,"rsi_14":51.74,"sma_20":25.89,"sma_60":25.74,"sma_120":25.65},{"date":"2026-08-31","open":25.91,"high":25.95,"low":25.85,"close":25.86,"volume":12085,"rsi_14":48.69,"sma_20":25.89,"sma_60":25.74,"sma_120":25.65},{"date":"2026-09-01","open":25.88,"high":25.96,"low":25.86,"close":25.9,"volume":13275},{"date":"2026-09-02","open":25.95,"high":25.96,"low":25.89,"close":25.92,"volume":2726,"rsi_14":48.23,"sma_20":25.9,"sma_60":25.74,"sma_120":25.66},{"date":"2026-09-03","open":25.88,"high":25.9,"low":25.8,"close":25.8,"volume":21978,"rsi_14":36.06,"sma_20":25.9,"sma_60":25.74,"sma_120":25.66},{"date":"2026-09-04","open":25.82,"high":25.89,"low":25.8,"close":25.83,"volume":17012,"rsi_14":46.47,"sma_20":25.89,"sma_60":25.74,"sma_120":25.66},{"date":"2026-09-08","open":25.88,"high":25.89,"low":25.8,"close":25.88,"volume":12600,"rsi_14":46.07,"sma_20":25.9,"sma_60":25.74,"sma_120":25.66},{"date":"2026-09-09","open":25.86,"high":25.86,"low":25.81,"close":25.84,"volume":8275},{"date":"2026-09-10","open":25.81,"high":25.82,"low":25.78,"close":25.82,"volume":13935,"rsi_14":42.78,"sma_20":25.89,"sma_60":25.74,"sma_120":25.67},{"date":"2026-09-11","open":25.81,"high":25.85,"low":25.81,"close":25.84,"volume":9948,"rsi_14":49.05,"sma_20":25.88,"sma_60":25.73,"sma_120":25.67},{"date":"2026-09-14","open":25.84,"high":25.88,"low":25.81,"close":25.81,"volume":13830},{"date":"2026-09-15","open":25.75,"high":25.85,"low":25.75,"close":25.78,"volume":24832,"rsi_14":36.62,"sma_20":25.87,"sma_60":25.73,"sma_120":25.68},{"date":"2026-09-16","open":25.77,"high":25.82,"low":25.76,"close":25.8,"volume":29060,"rsi_14":39.76,"sma_20":25.86,"sma_60":25.73,"sma_120":25.68},{"date":"2026-09-17","open":25.8,"high":25.84,"low":25.77,"close":25.78,"volume":30655,"rsi_14":34.95,"sma_20":25.86,"sma_60":25.73,"sma_120":25.68},{"date":"2026-09-18","open":25.85,"high":25.86,"low":25.76,"close":25.79,"volume":16198,"rsi_14":40.18,"sma_20":25.85,"sma_60":25.73,"sma_120":25.69},{"date":"2026-09-21","open":25.79,"high":25.93,"low":25.78,"close":25.82,"volume":19129},{"date":"2026-09-22","open":25.78,"high":25.93,"low":25.78,"close":25.79,"volume":6387,"rsi_14":38.25,"sma_20":25.84,"sma_60":25.74,"sma_120":25.7},{"date":"2026-09-23","open":25.79,"high":25.91,"low":25.79,"close":25.79,"volume":14550,"rsi_14":35.5,"sma_20":25.84,"sma_60":25.74,"sma_120":25.71},{"date":"2026-09-24","open":25.8,"high":25.81,"low":25.71,"close":25.72,"volume":18196,"rsi_14":39.95,"sma_20":25.83,"sma_60":25.74,"sma_120":25.71},{"date":"2026-09-25","open":25.71,"high":25.74,"low":25.58,"close":25.7,"volume":21192,"rsi_14":33.26,"sma_20":25.82,"sma_60":25.75,"sma_120":25.72},{"date":"2026-09-28","open":25.02,"high":25.14,"low":25.02,"close":25.09,"volume":29292,"rsi_14":20.07,"sma_20":25.81,"sma_60":25.75,"sma_120":25.72},{"date":"2026-09-29","open":25.12,"high":25.15,"low":24.97,"close":25.06,"volume":33088,"rsi_14":21.44,"sma_20":25.8,"sma_60":25.76,"sma_120":25.73},{"date":"2026-09-30","open":25.14,"high":25.21,"low":25.06,"close":25.21,"volume":45406},{"date":"2026-10-01","open":25.22,"high":25.4,"low":25.22,"close":25.28,"volume":56085,"rsi_14":21.14,"sma_20":25.76,"sma_60":25.76,"sma_120":25.73},{"date":"2026-10-02","open":25.28,"high":25.75,"low":25.28,"close":25.41,"volume":38952,"rsi_14":31.31,"sma_20":25.74,"sma_60":25.76,"sma_120":25.73},{"date":"2026-10-05","open":25.32,"high":25.52,"low":25.3,"close":25.34,"volume":28801,"rsi_14":30.22,"sma_20":25.71,"sma_60":25.76,"sma_120":25.73},{"date":"2026-10-06","open":25.48,"high":25.48,"low":25.29,"close":25.32,"volume":13280,"rsi_14":28.7,"sma_20":25.69,"sma_60":25.75,"sma_120":25.73},{"date":"2026-10-07","open":25.25,"high":25.25,"low":24.95,"close":25.0,"volume":63730},{"date":"2026-10-08","open":25.18,"high":25.31,"low":25.07,"close":25.27,"volume":69671,"rsi_14":32.1,"sma_20":25.61,"sma_60":25.74,"sma_120":25.73},{"date":"2026-10-09","open":25.34,"high":25.45,"low":25.2,"close":25.44,"volume":14539,"rsi_14":39.56,"sma_20":25.6,"sma_60":25.74,"sma_120":25.73},{"date":"2026-10-12","open":25.54,"high":25.54,"low":25.41,"close":25.5,"volume":13453,"rsi_14":41.53,"sma_20":25.58,"sma_60":25.74,"sma_120":25.73},{"date":"2026-10-13","open":25.45,"high":25.5,"low":25.36,"close":25.47,"volume":16520,"rsi_14":40.21,"sma_20":25.56,"sma_60":25.74,"sma_120":25.72},{"date":"2026-10-14","open":25.44,"high":25.5,"low":25.3,"close":25.43,"volume":36984,"rsi_14":42.62,"sma_20":25.55,"sma_60":25.73,"sma_120":25.72},{"date":"2026-10-15","open":25.56,"high":25.56,"low":25.48,"close":25.49,"volume":29754,"rsi_14":45.57,"sma_20":25.54,"sma_60":25.73,"sma_120":25.72},{"date":"2026-10-16","open":25.39,"high":25.56,"low":25.27,"close":25.38,"volume":34998,"rsi_14":42.6,"sma_20":25.51,"sma_60":25.73,"sma_120":25.72},{"date":"2026-10-19","open":25.4,"high":25.4,"low":25.1,"close":25.14,"volume":24310},{"date":"2026-10-20","open":25.15,"high":25.26,"low":25.11,"close":25.24,"volume":41636,"rsi_14":35.51,"sma_20":25.45,"sma_60":25.71,"sma_120":25.71},{"date":"2026-10-21","open":25.17,"high":25.29,"low":25.17,"close":25.26,"volume":27010,"rsi_14":49.07,"sma_20":25.42,"sma_60":25.71,"sma_120":25.7},{"date":"2026-10-22","open":25.14,"high":25.25,"low":25.14,"close":25.21,"volume":16043,"rsi_14":43.83,"sma_20":25.4,"sma_60":25.7,"sma_120":25.7},{"date":"2026-10-23","open":25.2,"high":25.2,"low":25.15,"close":25.19,"volume":11456,"rsi_14":44.66,"sma_20":25.37,"sma_60":25.69,"sma_120":25.69}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.15,"pbr":0.85,"ttm_eps":null,"close":20.8967},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.89,"pbr":0.78,"ttm_eps":null,"close":21.3309},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.35,"pbr":0.81,"ttm_eps":null,"close":22.4004},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.69,"pbr":0.79,"ttm_eps":null,"close":22.6611},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":34.13,"pbr":0.77,"ttm_eps":null,"close":22.6656},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.47,"pbr":0.69,"ttm_eps":null,"close":24.1515},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.66,"pbr":0.69,"ttm_eps":null,"close":24.0654},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.97,"pbr":0.7,"ttm_eps":null,"close":25.0531}],"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}