{"status":"ok","report":{"price_analysis":{"current":24.97,"change_1d":-0.2,"change_7d":0.1,"change_30d":-2.9,"high_30d":25.74,"low_30d":24.7,"position_in_range":26.0,"support":24.8,"resistance":25.64},"summary":"AGNC Investment Corp.(AGNCO)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $24.97, 전일 대비 -0.2%, 30일 -2.9%. PER 3.8배 / 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 3.8배입니다. ROE 4.9%입니다.","grade":"C","comment":"PER 3.81배, ROE 4.86%","per":3.81,"pbr":null,"roe":4.86,"eps":6.548249493781444,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"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":5.65,"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) 41.1로 중립 구간입니다. MACD(-0.14)가 시그널선(-0.14)을 하회합니다(데드크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25~26 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.12903225806441,"macd":-0.13992351795929991,"macd_signal":-0.13777366702729785,"sma_20":25.152499999999996,"sma_60":25.478879999999997,"bb_upper":25.569770895222753,"bb_lower":24.73522910477724,"atr_14":0.16369285714285656},"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 3.81x (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":37,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":41,"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 3.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -34.9%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"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":3.81,"current_pbr":null,"per_5y_high":53.69,"per_5y_low":3.51,"per_5y_avg":25.92,"per_percentile":28.6,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":25.11,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":29.82,"pbr":null},{"quarter":"2024-Q3","per":3.51,"pbr":null},{"quarter":"2024-Q4","per":23.0,"pbr":null},{"quarter":"2025-Q1","per":42.49,"pbr":null},{"quarter":"2025-Q2","per":53.69,"pbr":null},{"quarter":"2025-Q3","per":25.11,"pbr":null},{"quarter":"2026-Q2","per":3.79,"pbr":null},{"quarter":"현재","per":3.81,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.6215,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.1197,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22.2501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.6133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24.8416,"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":29.82,"eps":0.6914,"close":20.62,"source":"reported"},{"date":"2024-07","per":29.89,"eps":0.6914,"close":20.67,"source":"reported"},{"date":"2024-08","per":30.06,"eps":0.6914,"close":20.79,"source":"reported"},{"date":"2024-09","per":3.51,"eps":6.0034,"close":21.09,"source":"reported"},{"date":"2024-10","per":3.57,"eps":6.0034,"close":21.43,"source":"reported"},{"date":"2024-11","per":3.57,"eps":6.0034,"close":21.41,"source":"reported"},{"date":"2024-12","per":23.0,"eps":0.9615,"close":22.12,"source":"reported"},{"date":"2025-01","per":22.84,"eps":0.9615,"close":21.96,"source":"reported"},{"date":"2025-02","per":23.13,"eps":0.9615,"close":22.24,"source":"reported"},{"date":"2025-03","per":42.49,"eps":0.5237,"close":22.25,"source":"reported"},{"date":"2025-04","per":42.59,"eps":0.5237,"close":22.3,"source":"reported"},{"date":"2025-05","per":42.86,"eps":0.5237,"close":22.44,"source":"reported"},{"date":"2025-06","per":53.69,"eps":0.4212,"close":22.61,"source":"reported"},{"date":"2025-07","per":55.65,"eps":0.4212,"close":23.44,"source":"reported"},{"date":"2025-08","per":55.07,"eps":0.4212,"close":23.19,"source":"reported"},{"date":"2025-09","per":25.11,"eps":0.9337,"close":23.45,"source":"reported"},{"date":"2025-10","per":25.15,"eps":0.9337,"close":23.48,"source":"reported"},{"date":"2025-11","per":25.19,"eps":0.9337,"close":23.52,"source":"reported"},{"date":"2025-12","per":25.62,"eps":0.9337,"close":23.92,"source":"reported"},{"date":"2026-01","per":26.1,"eps":0.9337,"close":24.37,"source":"reported"},{"date":"2026-02","per":25.92,"eps":0.9337,"close":24.2,"source":"reported"},{"date":"2026-06","per":3.79,"eps":6.5482,"close":24.84,"source":"reported"},{"date":"2026-07","per":3.9,"eps":6.5482,"close":25.52,"source":"reported"},{"date":"2026-08","per":3.93,"eps":6.5482,"close":25.72,"source":"reported"},{"date":"2026-09","per":3.82,"eps":6.5482,"close":25.04,"source":"reported"},{"date":"2026-10","per":3.81,"eps":6.5482,"close":24.97,"source":"reported"}],"trailing_per_history_meta":{"avg":24.39,"std":16.75,"upper_1sd":41.14,"lower_1sd":7.64,"current":3.81,"count":26},"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":5.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.6,"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":5.65,"summary":"배당수익률 5.65%","metrics":[{"name":"배당수익률","value":5.65,"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":"3.8배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"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":"2026-10-24T00:14:05.212046+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":7.666216216216217,"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":5.65,"eps":-1.86,"revenue":1050000000.0,"operating_income":285000000.0,"net_income":-148000000.0,"market_cap":null,"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":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07042991960852849,"dividend_yield":null,"eps":0.8980162488251859,"revenue":779000000.0,"operating_income":1554000000.0,"net_income":806000000.0,"market_cap":null,"profit_margin":1.0346598202824133,"operating_margin":1.9948652118100128,"roa":0.007396599032752434,"gross_margin":1.0,"total_equity":11444000000.0,"total_assets":108969000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013530491930028027,"dividend_yield":null,"eps":-0.15598297125995786,"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":0.05570820402141352,"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":0.135928017812249,"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":0.38550077182818154,"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":-0.05347987586055698,"revenue":967000000.0,"operating_income":682000000.0,"net_income":-48000000.0,"market_cap":null,"profit_margin":-0.04963805584281282,"operating_margin":0.7052740434332989,"roa":-0.0006023718391165213,"gross_margin":1.0,"total_equity":8652000000.0,"total_assets":79685000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4935746876297238,"revenue":1645000000.0,"operating_income":1150000000.0,"net_income":443000000.0,"market_cap":null,"profit_margin":0.2693009118541033,"operating_margin":0.6990881458966566,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.049897057042509387,"dividend_yield":null,"eps":5.1778378378378385,"revenue":null,"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":-4.926486486486486,"revenue":1675000000.0,"operating_income":296000000.0,"net_income":-392000000.0,"market_cap":null,"profit_margin":-0.23402985074626867,"operating_margin":0.17671641791044776,"roa":-0.0056007200925833325,"gross_margin":1.0,"total_equity":7450000000.0,"total_assets":69991000000.0}],"current_price":24.97,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-27","close":14.8536},{"date":"2019-09-30","close":14.9371},{"date":"2019-10-01","close":14.9371},{"date":"2019-10-02","close":14.9311},{"date":"2019-10-03","close":14.9907},{"date":"2019-10-04","close":14.9729},{"date":"2019-10-07","close":14.9788},{"date":"2019-10-08","close":15.0563},{"date":"2019-10-09","close":15.0563},{"date":"2019-10-10","close":14.9729},{"date":"2019-10-11","close":14.949},{"date":"2019-10-14","close":15.0146},{"date":"2019-10-15","close":15.0206},{"date":"2019-10-16","close":15.0146},{"date":"2019-10-17","close":15.0444},{"date":"2019-10-18","close":15.0086},{"date":"2019-10-21","close":14.9967},{"date":"2019-10-22","close":15.0146},{"date":"2019-10-23","close":15.0504},{"date":"2019-10-24","close":15.1458},{"date":"2019-10-25","close":15.1458},{"date":"2019-10-28","close":15.1577},{"date":"2019-10-29","close":15.1667},{"date":"2019-10-30","close":15.2949},{"date":"2019-10-31","close":15.3426},{"date":"2019-11-01","close":15.2352},{"date":"2019-11-04","close":15.2144},{"date":"2019-11-05","close":15.2024},{"date":"2019-11-06","close":15.2293},{"date":"2019-11-07","close":15.2531},{"date":"2019-11-08","close":15.2847},{"date":"2019-11-11","close":15.2889},{"date":"2019-11-12","close":15.2889},{"date":"2019-11-13","close":15.2352},{"date":"2019-11-14","close":15.2531},{"date":"2019-11-15","close":15.2799},{"date":"2019-11-18","close":15.2591},{"date":"2019-11-19","close":15.2352},{"date":"2019-11-20","close":15.2949},{"date":"2019-11-21","close":15.3157},{"date":"2019-11-22","close":15.3247},{"date":"2019-11-25","close":15.277},{"date":"2019-11-26","close":15.3545},{"date":"2019-11-27","close":15.2949},{"date":"2019-11-29","close":15.2531},{"date":"2019-12-02","close":15.271},{"date":"2019-12-03","close":15.2591},{"date":"2019-12-04","close":15.3426},{"date":"2019-12-05","close":15.3545},{"date":"2019-12-06","close":15.3604},{"date":"2019-12-09","close":15.3187},{"date":"2019-12-10","close":15.265},{"date":"2019-12-11","close":15.265},{"date":"2019-12-12","close":15.2531},{"date":"2019-12-13","close":15.265},{"date":"2019-12-16","close":15.3604},{"date":"2019-12-17","close":15.438},{"date":"2019-12-18","close":15.4558},{"date":"2019-12-19","close":15.438},{"date":"2019-12-20","close":15.4439},{"date":"2019-12-23","close":15.4916},{"date":"2019-12-24","close":15.4797},{"date":"2019-12-26","close":15.4439},{"date":"2019-12-27","close":15.4797},{"date":"2019-12-30","close":15.5349},{"date":"2019-12-31","close":15.5708},{"date":"2020-01-02","close":15.6618},{"date":"2020-01-03","close":15.674},{"date":"2020-01-06","close":15.589},{"date":"2020-01-07","close":15.6254},{"date":"2020-01-08","close":15.7043},{"date":"2020-01-09","close":15.6193},{"date":"2020-01-10","close":15.7043},{"date":"2020-01-13","close":15.6315},{"date":"2020-01-14","close":15.6375},{"date":"2020-01-15","close":15.7043},{"date":"2020-01-16","close":15.6375},{"date":"2020-01-17","close":15.8197},{"date":"2020-01-21","close":15.8318},{"date":"2020-01-22","close":15.8318},{"date":"2020-01-23","close":15.7225},{"date":"2020-01-24","close":15.765},{"date":"2020-01-27","close":15.6982},{"date":"2020-01-28","close":15.6982},{"date":"2020-01-29","close":15.6861},{"date":"2020-01-30","close":15.7407},{"date":"2020-01-31","close":15.7529},{"date":"2020-02-03","close":15.8263},{"date":"2020-02-04","close":15.7043},{"date":"2020-02-05","close":15.7942},{"date":"2020-02-06","close":15.7772},{"date":"2020-02-07","close":15.7893},{"date":"2020-02-10","close":15.7893},{"date":"2020-02-11","close":15.7832},{"date":"2020-02-12","close":15.7711},{"date":"2020-02-13","close":15.8075},{"date":"2020-02-14","close":15.7468},{"date":"2020-02-18","close":15.7286},{"date":"2020-02-19","close":15.7104},{"date":"2020-02-20","close":15.7529},{"date":"2020-02-21","close":15.7468},{"date":"2020-02-24","close":15.7043},{"date":"2020-02-25","close":15.6982},{"date":"2020-02-26","close":15.6315},{"date":"2020-02-27","close":15.334},{"date":"2020-02-28","close":15.0001},{"date":"2020-03-02","close":15.2672},{"date":"2020-03-03","close":15.3279},{"date":"2020-03-04","close":15.5647},{"date":"2020-03-05","close":15.4129},{"date":"2020-03-06","close":15.2369},{"date":"2020-03-09","close":14.812},{"date":"2020-03-10","close":14.5145},{"date":"2020-03-11","close":13.7466},{"date":"2020-03-12","close":11.4186},{"date":"2020-03-13","close":11.8981},{"date":"2020-03-16","close":11.0179},{"date":"2020-03-17","close":10.0163},{"date":"2020-03-18","close":6.3679},{"date":"2020-03-19","close":9.7613},{"date":"2020-03-20","close":9.3182},{"date":"2020-03-23","close":9.1239},{"date":"2020-03-24","close":9.5185},{"date":"2020-03-25","close":10.3137},{"date":"2020-03-26","close":12.1774},{"date":"2020-03-27","close":12.4809},{"date":"2020-03-30","close":11.7767},{"date":"2020-03-31","close":11.4704},{"date":"2020-04-01","close":10.7574},{"date":"2020-04-02","close":11.303},{"date":"2020-04-03","close":11.3216},{"date":"2020-04-06","close":12.9523},{"date":"2020-04-07","close":13.3863},{"date":"2020-04-08","close":13.7893},{"date":"2020-04-09","close":13.5723},{"date":"2020-04-13","close":12.9523},{"date":"2020-04-14","close":12.8841},{"date":"2020-04-15","close":12.3757},{"date":"2020-04-16","close":12.7725},{"date":"2020-04-17","close":13.4855},{"date":"2020-04-20","close":13.3615},{"date":"2020-04-21","close":13.5165},{"date":"2020-04-22","close":13.2933},{"date":"2020-04-23","close":13.2871},{"date":"2020-04-24","close":13.2189},{"date":"2020-04-27","close":13.3305},{"date":"2020-04-28","close":13.6281},{"date":"2020-04-29","close":13.7831},{"date":"2020-04-30","close":13.9195},{"date":"2020-05-01","close":13.7769},{"date":"2020-05-04","close":13.6405},{"date":"2020-05-05","close":13.7087},{"date":"2020-05-06","close":13.7521},{"date":"2020-05-07","close":13.8265},{"date":"2020-05-08","close":13.9443},{"date":"2020-05-11","close":13.7149},{"date":"2020-05-12","close":13.5785},{"date":"2020-05-13","close":13.2499},{"date":"2020-05-14","close":13.1879},{"date":"2020-05-15","close":13.2995},{"date":"2020-05-18","close":13.568},{"date":"2020-05-19","close":13.6095},{"date":"2020-05-20","close":13.6839},{"date":"2020-05-21","close":13.6343},{"date":"2020-05-22","close":13.6405},{"date":"2020-05-26","close":13.8637},{"date":"2020-05-27","close":13.9071},{"date":"2020-05-28","close":13.8513},{"date":"2020-05-29","close":13.8575},{"date":"2020-06-01","close":13.9505},{"date":"2020-06-02","close":13.9505},{"date":"2020-06-03","close":13.9257},{"date":"2020-06-04","close":13.9567},{"date":"2020-06-05","close":14.1365},{"date":"2020-06-08","close":14.3225},{"date":"2020-06-09","close":14.2047},{"date":"2020-06-10","close":14.3101},{"date":"2020-06-11","close":13.9009},{"date":"2020-06-12","close":13.9195},{"date":"2020-06-15","close":13.9877},{"date":"2020-06-16","close":14.0311},{"date":"2020-06-17","close":13.8823},{"date":"2020-06-18","close":13.7335},{"date":"2020-06-19","close":13.8079},{"date":"2020-06-22","close":13.8079},{"date":"2020-06-23","close":13.9753},{"date":"2020-06-24","close":13.8141},{"date":"2020-06-25","close":13.7335},{"date":"2020-06-26","close":13.6839},{"date":"2020-06-29","close":13.6157},{"date":"2020-06-30","close":13.67},{"date":"2020-07-01","close":13.7269},{"date":"2020-07-02","close":13.6132},{"date":"2020-07-06","close":13.689},{"date":"2020-07-07","close":13.6132},{"date":"2020-07-08","close":13.8469},{"date":"2020-07-09","close":13.7395},{"date":"2020-07-10","close":13.809},{"date":"2020-07-13","close":13.809},{"date":"2020-07-14","close":13.7901},{"date":"2020-07-15","close":13.9353},{"date":"2020-07-16","close":14.0048},{"date":"2020-07-17","close":14.0554},{"date":"2020-07-20","close":14.1564},{"date":"2020-07-21","close":14.2007},{"date":"2020-07-22","close":14.2322},{"date":"2020-07-23","close":14.2954},{"date":"2020-07-24","close":14.2449},{"date":"2020-07-27","close":14.308},{"date":"2020-07-28","close":14.2828},{"date":"2020-07-29","close":14.4154},{"date":"2020-07-30","close":14.2765},{"date":"2020-07-31","close":14.3523},{"date":"2020-08-03","close":14.4439},{"date":"2020-08-04","close":14.3712},{"date":"2020-08-05","close":14.3839},{"date":"2020-08-06","close":14.4218},{"date":"2020-08-07","close":14.4344},{"date":"2020-08-10","close":14.586},{"date":"2020-08-11","close":14.6429},{"date":"2020-08-12","close":14.6871},{"date":"2020-08-13","close":14.6555},{"date":"2020-08-14","close":14.706},{"date":"2020-08-17","close":14.845},{"date":"2020-08-18","close":14.7818},{"date":"2020-08-19","close":14.8639},{"date":"2020-08-20","close":14.8829},{"date":"2020-08-21","close":14.8614},{"date":"2020-08-24","close":14.965},{"date":"2020-08-25","close":14.7881},{"date":"2020-08-26","close":14.8576},{"date":"2020-08-27","close":14.8008},{"date":"2020-08-28","close":14.826},{"date":"2020-08-31","close":14.7187},{"date":"2020-09-01","close":14.8576},{"date":"2020-09-02","close":14.8134},{"date":"2020-09-03","close":14.7945},{"date":"2020-09-04","close":14.8134},{"date":"2020-09-08","close":14.8134},{"date":"2020-09-09","close":14.9303},{"date":"2020-09-10","close":14.8861},{"date":"2020-09-11","close":14.7692},{"date":"2020-09-14","close":14.8766},{"date":"2020-09-15","close":14.8387},{"date":"2020-09-16","close":14.8387},{"date":"2020-09-17","close":14.8197},{"date":"2020-09-18","close":14.9208},{"date":"2020-09-21","close":14.8008},{"date":"2020-09-22","close":14.8197},{"date":"2020-09-23","close":14.6517},{"date":"2020-09-24","close":14.6618},{"date":"2020-09-25","close":14.7351},{"date":"2020-09-28","close":14.8008},{"date":"2020-09-29","close":14.7313},{"date":"2020-09-30","close":14.6451},{"date":"2020-10-01","close":14.6709},{"date":"2020-10-02","close":14.6451},{"date":"2020-10-05","close":14.658},{"date":"2020-10-06","close":14.6194},{"date":"2020-10-07","close":14.6387},{"date":"2020-10-08","close":14.6709},{"date":"2020-10-09","close":14.6644},{"date":"2020-10-12","close":14.658},{"date":"2020-10-13","close":14.6323},{"date":"2020-10-14","close":14.6001},{"date":"2020-10-15","close":14.5616},{"date":"2020-10-16","close":14.703},{"date":"2020-10-19","close":14.748},{"date":"2020-10-20","close":14.7737},{"date":"2020-10-21","close":14.7094},{"date":"2020-10-22","close":14.7609},{"date":"2020-10-23","close":14.6259},{"date":"2020-10-26","close":14.4973},{"date":"2020-10-27","close":14.5423},{"date":"2020-10-28","close":14.2465},{"date":"2020-10-29","close":14.2787},{"date":"2020-10-30","close":14.253},{"date":"2020-11-02","close":14.1437},{"date":"2020-11-03","close":14.1373},{"date":"2020-11-04","close":14.1437},{"date":"2020-11-05","close":14.163},{"date":"2020-11-06","close":14.0794},{"date":"2020-11-09","close":14.3108},{"date":"2020-11-10","close":14.4908},{"date":"2020-11-11","close":14.2787},{"date":"2020-11-12","close":14.2015},{"date":"2020-11-13","close":14.2658},{"date":"2020-11-16","close":14.4716},{"date":"2020-11-17","close":14.4908},{"date":"2020-11-18","close":14.5937},{"date":"2020-11-19","close":14.658},{"date":"2020-11-20","close":14.5423},{"date":"2020-11-23","close":14.7544},{"date":"2020-11-24","close":14.8123},{"date":"2020-11-25","close":14.8444},{"date":"2020-11-27","close":14.9087},{"date":"2020-11-30","close":14.8573},{"date":"2020-12-01","close":15.0245},{"date":"2020-12-02","close":15.0952},{"date":"2020-12-03","close":15.108},{"date":"2020-12-04","close":15.1402},{"date":"2020-12-07","close":15.2816},{"date":"2020-12-08","close":15.3652},{"date":"2020-12-09","close":15.3973},{"date":"2020-12-10","close":15.3973},{"date":"2020-12-11","close":15.3973},{"date":"2020-12-14","close":15.3588},{"date":"2020-12-15","close":15.468},{"date":"2020-12-16","close":15.5773},{"date":"2020-12-17","close":15.6352},{"date":"2020-12-18","close":15.5966},{"date":"2020-12-21","close":15.6481},{"date":"2020-12-22","close":15.6545},{"date":"2020-12-23","close":15.7509},{"date":"2020-12-24","close":15.8216},{"date":"2020-12-28","close":16.0145},{"date":"2020-12-29","close":16.0338},{"date":"2020-12-30","close":16.1815},{"date":"2020-12-31","close":16.1488},{"date":"2021-01-04","close":15.992},{"date":"2021-01-05","close":16.0704},{"date":"2021-01-06","close":15.9789},{"date":"2021-01-07","close":15.9266},{"date":"2021-01-08","close":15.9789},{"date":"2021-01-11","close":15.9332},{"date":"2021-01-12","close":15.8743},{"date":"2021-01-13","close":16.0181},{"date":"2021-01-14","close":16.0704},{"date":"2021-01-15","close":16.1031},{"date":"2021-01-19","close":16.1227},{"date":"2021-01-20","close":16.175},{"date":"2021-01-21","close":16.1684},{"date":"2021-01-22","close":16.273},{"date":"2021-01-25","close":16.0639},{"date":"2021-01-26","close":16.0116},{"date":"2021-01-27","close":15.822},{"date":"2021-01-28","close":15.8939},{"date":"2021-01-29","close":15.9658},{"date":"2021-02-01","close":15.9658},{"date":"2021-02-02","close":16.005},{"date":"2021-02-03","close":15.9724},{"date":"2021-02-04","close":16.0443},{"date":"2021-02-05","close":16.1553},{"date":"2021-02-08","close":16.1161},{"date":"2021-02-09","close":16.0508},{"date":"2021-02-10","close":15.9724},{"date":"2021-02-11","close":16.0312},{"date":"2021-02-12","close":16.0116},{"date":"2021-02-16","close":16.0312},{"date":"2021-02-17","close":15.992},{"date":"2021-02-18","close":16.0214},{"date":"2021-02-19","close":16.0377},{"date":"2021-02-22","close":16.0116},{"date":"2021-02-23","close":16.0083},{"date":"2021-02-24","close":15.9201},{"date":"2021-02-25","close":15.8286},{"date":"2021-02-26","close":15.9985},{"date":"2021-03-01","close":16.0704},{"date":"2021-03-02","close":16.1357},{"date":"2021-03-03","close":16.0312},{"date":"2021-03-04","close":16.0246},{"date":"2021-03-05","close":16.1553},{"date":"2021-03-08","close":16.1553},{"date":"2021-03-09","close":16.2599},{"date":"2021-03-10","close":16.2468},{"date":"2021-03-11","close":16.3057},{"date":"2021-03-12","close":16.1946},{"date":"2021-03-15","close":16.175},{"date":"2021-03-16","close":16.1619},{"date":"2021-03-17","close":16.1096},{"date":"2021-03-18","close":16.1423},{"date":"2021-03-19","close":16.1553},{"date":"2021-03-22","close":16.1096},{"date":"2021-03-23","close":16.09},{"date":"2021-03-24","close":16.1096},{"date":"2021-03-25","close":16.1227},{"date":"2021-03-26","close":16.2861},{"date":"2021-03-29","close":16.2534},{"date":"2021-03-30","close":16.2861},{"date":"2021-03-31","close":16.3631},{"date":"2021-04-01","close":16.4761},{"date":"2021-04-05","close":16.4561},{"date":"2021-04-06","close":16.496},{"date":"2021-04-07","close":16.4163},{"date":"2021-04-08","close":16.4561},{"date":"2021-04-09","close":16.4163},{"date":"2021-04-12","close":16.5093},{"date":"2021-04-13","close":16.5691},{"date":"2021-04-14","close":16.589},{"date":"2021-04-15","close":16.6156},{"date":"2021-04-16","close":16.5093},{"date":"2021-04-19","close":16.5956},{"date":"2021-04-20","close":16.5824},{"date":"2021-04-21","close":16.5824},{"date":"2021-04-22","close":16.5691},{"date":"2021-04-23","close":16.5624},{"date":"2021-04-26","close":16.5757},{"date":"2021-04-27","close":16.6488},{"date":"2021-04-28","close":16.7152},{"date":"2021-04-29","close":16.7551},{"date":"2021-04-30","close":16.6289},{"date":"2021-05-03","close":16.7152},{"date":"2021-05-04","close":16.775},{"date":"2021-05-05","close":16.7152},{"date":"2021-05-06","close":16.7352},{"date":"2021-05-07","close":16.7817},{"date":"2021-05-10","close":16.7551},{"date":"2021-05-11","close":16.7285},{"date":"2021-05-12","close":16.5093},{"date":"2021-05-13","close":16.6621},{"date":"2021-05-14","close":16.8481},{"date":"2021-05-17","close":16.7976},{"date":"2021-05-18","close":16.868},{"date":"2021-05-19","close":16.9079},{"date":"2021-05-20","close":16.8149},{"date":"2021-05-21","close":16.8946},{"date":"2021-05-24","close":16.8747},{"date":"2021-05-25","close":16.9411},{"date":"2021-05-26","close":16.8082},{"date":"2021-05-27","close":16.8614},{"date":"2021-05-28","close":16.8747},{"date":"2021-06-01","close":16.9743},{"date":"2021-06-02","close":16.9677},{"date":"2021-06-03","close":16.8415},{"date":"2021-06-04","close":16.8946},{"date":"2021-06-07","close":16.9212},{"date":"2021-06-08","close":16.9079},{"date":"2021-06-09","close":16.8813},{"date":"2021-06-10","close":16.8747},{"date":"2021-06-11","close":16.8547},{"date":"2021-06-14","close":16.9013},{"date":"2021-06-15","close":16.8481},{"date":"2021-06-16","close":16.8614},{"date":"2021-06-17","close":16.9743},{"date":"2021-06-18","close":17.0208},{"date":"2021-06-21","close":16.9943},{"date":"2021-06-22","close":17.0474},{"date":"2021-06-23","close":17.0275},{"date":"2021-06-24","close":17.0541},{"date":"2021-06-25","close":16.9943},{"date":"2021-06-28","close":17.074},{"date":"2021-06-29","close":17.1205},{"date":"2021-06-30","close":17.435},{"date":"2021-07-01","close":17.3338},{"date":"2021-07-02","close":17.408},{"date":"2021-07-06","close":17.4958},{"date":"2021-07-07","close":17.57},{"date":"2021-07-08","close":17.5768},{"date":"2021-07-09","close":17.5768},{"date":"2021-07-12","close":17.6375},{"date":"2021-07-13","close":17.4283},{"date":"2021-07-14","close":17.5363},{"date":"2021-07-15","close":17.4148},{"date":"2021-07-16","close":17.4148},{"date":"2021-07-19","close":17.2258},{"date":"2021-07-20","close":17.3203},{"date":"2021-07-21","close":17.3844},{"date":"2021-07-22","close":17.4053},{"date":"2021-07-23","close":17.3473},{"date":"2021-07-26","close":17.354},{"date":"2021-07-27","close":17.3405},{"date":"2021-07-28","close":17.2865},{"date":"2021-07-29","close":17.3405},{"date":"2021-07-30","close":17.381},{"date":"2021-08-02","close":17.5498},{"date":"2021-08-03","close":17.4148},{"date":"2021-08-04","close":17.57},{"date":"2021-08-05","close":17.6038},{"date":"2021-08-06","close":17.6342},{"date":"2021-08-09","close":17.597},{"date":"2021-08-10","close":17.3878},{"date":"2021-08-11","close":17.4418},{"date":"2021-08-12","close":17.5025},{"date":"2021-08-13","close":17.5835},{"date":"2021-08-16","close":17.5768},{"date":"2021-08-17","close":17.462},{"date":"2021-08-18","close":17.4148},{"date":"2021-08-19","close":17.435},{"date":"2021-08-20","close":17.489},{"date":"2021-08-23","close":17.4782},{"date":"2021-08-24","close":17.5025},{"date":"2021-08-25","close":17.408},{"date":"2021-08-26","close":17.3675},{"date":"2021-08-27","close":17.4823},{"date":"2021-08-30","close":17.435},{"date":"2021-08-31","close":17.4148},{"date":"2021-09-01","close":17.408},{"date":"2021-09-02","close":17.3945},{"date":"2021-09-03","close":17.408},{"date":"2021-09-07","close":17.3473},{"date":"2021-09-08","close":17.3939},{"date":"2021-09-09","close":17.4755},{"date":"2021-09-10","close":17.4789},{"date":"2021-09-13","close":17.6443},{"date":"2021-09-14","close":17.516},{"date":"2021-09-15","close":17.6308},{"date":"2021-09-16","close":17.7185},{"date":"2021-09-17","close":17.813},{"date":"2021-09-20","close":17.6983},{"date":"2021-09-21","close":17.7455},{"date":"2021-09-22","close":17.7253},{"date":"2021-09-23","close":17.732},{"date":"2021-09-24","close":17.6915},{"date":"2021-09-27","close":17.651},{"date":"2021-09-28","close":17.3878},{"date":"2021-09-29","close":17.5498},{"date":"2021-09-30","close":17.5882},{"date":"2021-10-01","close":17.5882},{"date":"2021-10-04","close":17.5333},{"date":"2021-10-05","close":17.5333},{"date":"2021-10-06","close":17.5333},{"date":"2021-10-07","close":17.5402},{"date":"2021-10-08","close":17.5141},{"date":"2021-10-11","close":17.4922},{"date":"2021-10-12","close":17.5813},{"date":"2021-10-13","close":17.4922},{"date":"2021-10-14","close":17.499},{"date":"2021-10-15","close":17.4373},{"date":"2021-10-18","close":17.2796},{"date":"2021-10-19","close":17.3345},{"date":"2021-10-20","close":17.3413},{"date":"2021-10-21","close":17.3482},{"date":"2021-10-22","close":17.3276},{"date":"2021-10-25","close":17.3482},{"date":"2021-10-26","close":17.5539},{"date":"2021-10-27","close":17.6568},{"date":"2021-10-28","close":17.6842},{"date":"2021-10-29","close":17.7802},{"date":"2021-11-01","close":17.8007},{"date":"2021-11-02","close":17.8076},{"date":"2021-11-03","close":17.8145},{"date":"2021-11-04","close":17.9893},{"date":"2021-11-05","close":17.8556},{"date":"2021-11-08","close":17.8693},{"date":"2021-11-09","close":17.8625},{"date":"2021-11-10","close":17.774},{"date":"2021-11-11","close":17.7802},{"date":"2021-11-12","close":17.6979},{"date":"2021-11-15","close":17.6293},{"date":"2021-11-16","close":17.5436},{"date":"2021-11-17","close":17.547},{"date":"2021-11-18","close":17.5128},{"date":"2021-11-19","close":17.5813},{"date":"2021-11-22","close":17.5539},{"date":"2021-11-23","close":17.4853},{"date":"2021-11-24","close":17.6362},{"date":"2021-11-26","close":17.5896},{"date":"2021-11-29","close":17.6156},{"date":"2021-11-30","close":17.355},{"date":"2021-12-01","close":17.2933},{"date":"2021-12-02","close":17.3345},{"date":"2021-12-03","close":17.3921},{"date":"2021-12-06","close":17.3688},{"date":"2021-12-07","close":17.4168},{"date":"2021-12-08","close":17.4778},{"date":"2021-12-09","close":17.5333},{"date":"2021-12-10","close":17.4168},{"date":"2021-12-13","close":17.4305},{"date":"2021-12-14","close":17.355},{"date":"2021-12-15","close":17.3962},{"date":"2021-12-16","close":17.4373},{"date":"2021-12-17","close":17.3825},{"date":"2021-12-20","close":17.4442},{"date":"2021-12-21","close":17.5196},{"date":"2021-12-22","close":17.6019},{"date":"2021-12-23","close":17.6499},{"date":"2021-12-27","close":17.6588},{"date":"2021-12-28","close":17.654},{"date":"2021-12-29","close":17.6019},{"date":"2021-12-30","close":17.6618},{"date":"2021-12-31","close":17.8848},{"date":"2022-01-03","close":17.8499},{"date":"2022-01-04","close":17.7663},{"date":"2022-01-05","close":17.6339},{"date":"2022-01-06","close":17.7454},{"date":"2022-01-07","close":17.6757},{"date":"2022-01-10","close":17.5921},{"date":"2022-01-11","close":17.7301},{"date":"2022-01-12","close":17.7594},{"date":"2022-01-13","close":17.7315},{"date":"2022-01-14","close":17.7385},{"date":"2022-01-18","close":17.7203},{"date":"2022-01-19","close":17.6339},{"date":"2022-01-20","close":17.5712},{"date":"2022-01-21","close":17.5747},{"date":"2022-01-24","close":17.5225},{"date":"2022-01-25","close":17.3971},{"date":"2022-01-26","close":17.3762},{"date":"2022-01-27","close":17.2438},{"date":"2022-01-28","close":17.2786},{"date":"2022-01-31","close":17.5085},{"date":"2022-02-01","close":17.3762},{"date":"2022-02-02","close":17.2438},{"date":"2022-02-03","close":17.0905},{"date":"2022-02-04","close":16.763},{"date":"2022-02-07","close":16.8954},{"date":"2022-02-08","close":16.9721},{"date":"2022-02-09","close":17.0975},{"date":"2022-02-10","close":17.0487},{"date":"2022-02-11","close":16.9233},{"date":"2022-02-14","close":16.7979},{"date":"2022-02-15","close":16.8049},{"date":"2022-02-16","close":16.8188},{"date":"2022-02-17","close":16.8467},{"date":"2022-02-18","close":16.8676},{"date":"2022-02-22","close":16.7282},{"date":"2022-02-23","close":16.8118},{"date":"2022-02-24","close":16.8118},{"date":"2022-02-25","close":16.9581},{"date":"2022-02-28","close":16.7561},{"date":"2022-03-01","close":16.9094},{"date":"2022-03-02","close":16.9303},{"date":"2022-03-03","close":16.9999},{"date":"2022-03-04","close":16.993},{"date":"2022-03-07","close":16.7561},{"date":"2022-03-08","close":16.9512},{"date":"2022-03-09","close":16.8815},{"date":"2022-03-10","close":16.8258},{"date":"2022-03-11","close":16.8188},{"date":"2022-03-14","close":16.6516},{"date":"2022-03-15","close":16.7352},{"date":"2022-03-16","close":16.8745},{"date":"2022-03-17","close":17.1149},{"date":"2022-03-18","close":17.3204},{"date":"2022-03-21","close":17.3344},{"date":"2022-03-22","close":17.2995},{"date":"2022-03-23","close":17.3483},{"date":"2022-03-24","close":17.2089},{"date":"2022-03-25","close":17.2926},{"date":"2022-03-28","close":17.2577},{"date":"2022-03-29","close":17.2926},{"date":"2022-03-30","close":17.3204},{"date":"2022-03-31","close":17.2326},{"date":"2022-04-01","close":17.3034},{"date":"2022-04-04","close":17.353},{"date":"2022-04-05","close":17.2326},{"date":"2022-04-06","close":17.2255},{"date":"2022-04-07","close":17.0555},{"date":"2022-04-08","close":17.0343},{"date":"2022-04-11","close":16.7651},{"date":"2022-04-12","close":16.8855},{"date":"2022-04-13","close":16.9068},{"date":"2022-04-14","close":16.6801},{"date":"2022-04-18","close":16.5597},{"date":"2022-04-19","close":16.496},{"date":"2022-04-20","close":16.6943},{"date":"2022-04-21","close":16.8855},{"date":"2022-04-22","close":16.8855},{"date":"2022-04-25","close":16.8572},{"date":"2022-04-26","close":16.7722},{"date":"2022-04-27","close":16.7049},{"date":"2022-04-28","close":16.8572},{"date":"2022-04-29","close":16.9705},{"date":"2022-05-02","close":16.836},{"date":"2022-05-03","close":16.6022},{"date":"2022-05-04","close":16.5314},{"date":"2022-05-05","close":16.4322},{"date":"2022-05-06","close":16.3897},{"date":"2022-05-09","close":16.2693},{"date":"2022-05-10","close":16.2906},{"date":"2022-05-11","close":16.3897},{"date":"2022-05-12","close":15.9293},{"date":"2022-05-13","close":15.816},{"date":"2022-05-16","close":15.7098},{"date":"2022-05-17","close":15.5823},{"date":"2022-05-18","close":15.4598},{"date":"2022-05-19","close":15.5115},{"date":"2022-05-20","close":15.4406},{"date":"2022-05-23","close":15.5823},{"date":"2022-05-24","close":15.5823},{"date":"2022-05-25","close":15.7169},{"date":"2022-05-26","close":15.9293},{"date":"2022-05-27","close":16.2906},{"date":"2022-05-31","close":16.6801},{"date":"2022-06-01","close":16.5739},{"date":"2022-06-02","close":16.5739},{"date":"2022-06-03","close":16.6447},{"date":"2022-06-06","close":16.4606},{"date":"2022-06-07","close":16.4039},{"date":"2022-06-08","close":16.5172},{"date":"2022-06-09","close":16.4251},{"date":"2022-06-10","close":16.2835},{"date":"2022-06-13","close":15.7806},{"date":"2022-06-14","close":15.4831},{"date":"2022-06-15","close":15.6248},{"date":"2022-06-16","close":14.7678},{"date":"2022-06-17","close":14.9307},{"date":"2022-06-21","close":15.1148},{"date":"2022-06-22","close":15.0086},{"date":"2022-06-23","close":14.9873},{"date":"2022-06-24","close":15.129},{"date":"2022-06-27","close":15.0511},{"date":"2022-06-28","close":15.0865},{"date":"2022-06-29","close":15.0015},{"date":"2022-06-30","close":15.2514},{"date":"2022-07-01","close":15.663},{"date":"2022-07-05","close":15.4391},{"date":"2022-07-06","close":15.273},{"date":"2022-07-07","close":15.2947},{"date":"2022-07-08","close":15.2369},{"date":"2022-07-11","close":15.2802},{"date":"2022-07-12","close":15.2802},{"date":"2022-07-13","close":15.2802},{"date":"2022-07-14","close":15.2875},{"date":"2022-07-15","close":15.3452},{"date":"2022-07-18","close":15.3813},{"date":"2022-07-19","close":15.4535},{"date":"2022-07-20","close":15.5763},{"date":"2022-07-21","close":15.5546},{"date":"2022-07-22","close":15.663},{"date":"2022-07-25","close":15.7713},{"date":"2022-07-26","close":15.6991},{"date":"2022-07-27","close":15.7641},{"date":"2022-07-28","close":15.8868},{"date":"2022-07-29","close":16.3345},{"date":"2022-08-01","close":16.4898},{"date":"2022-08-02","close":16.5584},{"date":"2022-08-03","close":16.4573},{"date":"2022-08-04","close":16.3851},{"date":"2022-08-05","close":16.2262},{"date":"2022-08-08","close":16.3779},{"date":"2022-08-09","close":16.3634},{"date":"2022-08-10","close":16.3273},{"date":"2022-08-11","close":16.2262},{"date":"2022-08-12","close":16.3201},{"date":"2022-08-15","close":16.3021},{"date":"2022-08-16","close":16.2479},{"date":"2022-08-17","close":16.1468},{"date":"2022-08-18","close":16.0746},{"date":"2022-08-19","close":16.0746},{"date":"2022-08-22","close":15.9879},{"date":"2022-08-23","close":15.9446},{"date":"2022-08-24","close":15.9229},{"date":"2022-08-25","close":15.8868},{"date":"2022-08-26","close":15.9229},{"date":"2022-08-29","close":16.2046},{"date":"2022-08-30","close":15.9879},{"date":"2022-08-31","close":16.0529},{"date":"2022-09-01","close":15.9735},{"date":"2022-09-02","close":15.9186},{"date":"2022-09-06","close":15.8868},{"date":"2022-09-07","close":15.9735},{"date":"2022-09-08","close":16.2479},{"date":"2022-09-09","close":16.2046},{"date":"2022-09-12","close":16.2479},{"date":"2022-09-13","close":16.1973},{"date":"2022-09-14","close":16.1035},{"date":"2022-09-15","close":16.0457},{"date":"2022-09-16","close":16.089},{"date":"2022-09-19","close":16.1757},{"date":"2022-09-20","close":16.024},{"date":"2022-09-21","close":15.9302},{"date":"2022-09-22","close":15.9229},{"date":"2022-09-23","close":15.7496},{"date":"2022-09-26","close":15.4247},{"date":"2022-09-27","close":14.8542},{"date":"2022-09-28","close":15.0708},{"date":"2022-09-29","close":15.009},{"date":"2022-09-30","close":15.171},{"date":"2022-10-03","close":15.1194},{"date":"2022-10-04","close":15.3625},{"date":"2022-10-05","close":14.95},{"date":"2022-10-06","close":14.8212},{"date":"2022-10-07","close":14.7733},{"date":"2022-10-10","close":14.2946},{"date":"2022-10-11","close":14.464},{"date":"2022-10-12","close":14.3093},{"date":"2022-10-13","close":14.0958},{"date":"2022-10-14","close":13.8675},{"date":"2022-10-17","close":13.757},{"date":"2022-10-18","close":13.6981},{"date":"2022-10-19","close":13.3998},{"date":"2022-10-20","close":13.2488},{"date":"2022-10-21","close":13.1825},{"date":"2022-10-24","close":13.3298},{"date":"2022-10-25","close":13.8012},{"date":"2022-10-26","close":14.0221},{"date":"2022-10-27","close":14.1399},{"date":"2022-10-28","close":14.302},{"date":"2022-10-31","close":14.4345},{"date":"2022-11-01","close":14.3241},{"date":"2022-11-02","close":14.545},{"date":"2022-11-03","close":14.4272},{"date":"2022-11-04","close":14.6039},{"date":"2022-11-07","close":14.9132},{"date":"2022-11-08","close":15.2078},{"date":"2022-11-09","close":15.0708},{"date":"2022-11-10","close":15.5024},{"date":"2022-11-11","close":15.6202},{"date":"2022-11-14","close":15.2814},{"date":"2022-11-15","close":15.5981},{"date":"2022-11-16","close":15.6497},{"date":"2022-11-17","close":15.2814},{"date":"2022-11-18","close":15.4729},{"date":"2022-11-21","close":15.4656},{"date":"2022-11-22","close":15.576},{"date":"2022-11-23","close":15.6128},{"date":"2022-11-25","close":15.6313},{"date":"2022-11-28","close":15.5392},{"date":"2022-11-29","close":15.484},{"date":"2022-11-30","close":15.8927},{"date":"2022-12-01","close":15.7233},{"date":"2022-12-02","close":15.7749},{"date":"2022-12-05","close":15.6128},{"date":"2022-12-06","close":15.5392},{"date":"2022-12-07","close":15.3919},{"date":"2022-12-08","close":15.4508},{"date":"2022-12-09","close":15.1047},{"date":"2022-12-12","close":15.0237},{"date":"2022-12-13","close":15.3551},{"date":"2022-12-14","close":15.2888},{"date":"2022-12-15","close":15.1636},{"date":"2022-12-16","close":15.3183},{"date":"2022-12-19","close":15.252},{"date":"2022-12-20","close":15.2814},{"date":"2022-12-21","close":15.2594},{"date":"2022-12-22","close":15.1121},{"date":"2022-12-23","close":15.2373},{"date":"2022-12-27","close":15.2446},{"date":"2022-12-28","close":15.1783},{"date":"2022-12-29","close":15.1678},{"date":"2022-12-30","close":14.9424},{"date":"2023-01-03","close":15.258},{"date":"2023-01-04","close":15.4758},{"date":"2023-01-05","close":15.5059},{"date":"2023-01-06","close":15.7313},{"date":"2023-01-09","close":15.6787},{"date":"2023-01-10","close":15.7763},{"date":"2023-01-11","close":15.874},{"date":"2023-01-12","close":16.013},{"date":"2023-01-13","close":16.0055},{"date":"2023-01-17","close":16.1144},{"date":"2023-01-18","close":16.2421},{"date":"2023-01-19","close":16.3473},{"date":"2023-01-20","close":16.4675},{"date":"2023-01-23","close":16.5426},{"date":"2023-01-24","close":16.6102},{"date":"2023-01-25","close":16.6929},{"date":"2023-01-26","close":16.6929},{"date":"2023-01-27","close":16.6177},{"date":"2023-01-30","close":16.7079},{"date":"2023-01-31","close":16.8281},{"date":"2023-02-01","close":16.9408},{"date":"2023-02-02","close":16.9633},{"date":"2023-02-03","close":16.8431},{"date":"2023-02-06","close":16.7004},{"date":"2023-02-07","close":16.6703},{"date":"2023-02-08","close":16.7004},{"date":"2023-02-09","close":16.6703},{"date":"2023-02-10","close":16.6102},{"date":"2023-02-13","close":16.6553},{"date":"2023-02-14","close":16.6703},{"date":"2023-02-15","close":16.768},{"date":"2023-02-16","close":16.6403},{"date":"2023-02-17","close":16.7154},{"date":"2023-02-21","close":16.5344},{"date":"2023-02-22","close":16.6027},{"date":"2023-02-23","close":16.6553},{"date":"2023-02-24","close":16.7154},{"date":"2023-02-27","close":16.753},{"date":"2023-02-28","close":16.8807},{"date":"2023-03-01","close":16.7605},{"date":"2023-03-02","close":16.7004},{"date":"2023-03-03","close":16.8379},{"date":"2023-03-06","close":16.9107},{"date":"2023-03-07","close":16.8657},{"date":"2023-03-08","close":16.9333},{"date":"2023-03-09","close":16.3924},{"date":"2023-03-10","close":16.2121},{"date":"2023-03-13","close":15.9266},{"date":"2023-03-14","close":15.5209},{"date":"2023-03-15","close":15.2129},{"date":"2023-03-16","close":15.9041},{"date":"2023-03-17","close":15.5885},{"date":"2023-03-20","close":15.8064},{"date":"2023-03-21","close":15.7087},{"date":"2023-03-22","close":15.7839},{"date":"2023-03-23","close":15.1753},{"date":"2023-03-24","close":15.2505},{"date":"2023-03-27","close":15.4758},{"date":"2023-03-28","close":15.5735},{"date":"2023-03-29","close":15.7313},{"date":"2023-03-30","close":15.9274},{"date":"2023-03-31","close":15.483},{"date":"2023-04-03","close":15.7972},{"date":"2023-04-04","close":15.6209},{"date":"2023-04-05","close":15.6822},{"date":"2023-04-06","close":15.7742},{"date":"2023-04-10","close":15.8278},{"date":"2023-04-11","close":15.935},{"date":"2023-04-12","close":15.9887},{"date":"2023-04-13","close":16.1342},{"date":"2023-04-14","close":16.3258},{"date":"2023-04-17","close":16.2262},{"date":"2023-04-18","close":16.1572},{"date":"2023-04-19","close":16.2568},{"date":"2023-04-20","close":16.1649},{"date":"2023-04-21","close":16.2032},{"date":"2023-04-24","close":16.2492},{"date":"2023-04-25","close":16.1266},{"date":"2023-04-26","close":16.1036},{"date":"2023-04-27","close":16.3487},{"date":"2023-04-28","close":16.5096},{"date":"2023-05-01","close":16.4407},{"date":"2023-05-02","close":16.2415},{"date":"2023-05-03","close":16.1342},{"date":"2023-05-04","close":15.935},{"date":"2023-05-05","close":16.2415},{"date":"2023-05-08","close":16.1496},{"date":"2023-05-09","close":16.0193},{"date":"2023-05-10","close":16.1266},{"date":"2023-05-11","close":15.935},{"date":"2023-05-12","close":16.2108},{"date":"2023-05-15","close":16.1649},{"date":"2023-05-16","close":16.1113},{"date":"2023-05-17","close":16.05},{"date":"2023-05-18","close":16.3717},{"date":"2023-05-19","close":16.3181},{"date":"2023-05-22","close":16.5556},{"date":"2023-05-23","close":16.6629},{"date":"2023-05-24","close":16.5096},{"date":"2023-05-25","close":16.2606},{"date":"2023-05-26","close":16.4943},{"date":"2023-05-30","close":16.502},{"date":"2023-05-31","close":16.8697},{"date":"2023-06-01","close":16.8697},{"date":"2023-06-02","close":17.0919},{"date":"2023-06-05","close":16.9463},{"date":"2023-06-06","close":17.0382},{"date":"2023-06-07","close":17.0766},{"date":"2023-06-08","close":17.0459},{"date":"2023-06-09","close":17.0766},{"date":"2023-06-12","close":17.0153},{"date":"2023-06-13","close":17.0306},{"date":"2023-06-14","close":16.931},{"date":"2023-06-15","close":17.2374},{"date":"2023-06-16","close":16.9463},{"date":"2023-06-20","close":17.2068},{"date":"2023-06-21","close":17.36},{"date":"2023-06-22","close":17.3447},{"date":"2023-06-23","close":17.4673},{"date":"2023-06-26","close":17.4673},{"date":"2023-06-27","close":17.6205},{"date":"2023-06-28","close":17.406},{"date":"2023-06-29","close":17.4185},{"date":"2023-06-30","close":17.6291},{"date":"2023-07-03","close":17.6486},{"date":"2023-07-05","close":17.8397},{"date":"2023-07-06","close":17.6291},{"date":"2023-07-07","close":17.7071},{"date":"2023-07-10","close":17.9645},{"date":"2023-07-11","close":18.0737},{"date":"2023-07-12","close":18.0581},{"date":"2023-07-13","close":18.0737},{"date":"2023-07-14","close":18.0113},{"date":"2023-07-17","close":17.8631},{"date":"2023-07-18","close":17.9333},{"date":"2023-07-19","close":17.9957},{"date":"2023-07-20","close":17.9255},{"date":"2023-07-21","close":17.8631},{"date":"2023-07-24","close":17.9099},{"date":"2023-07-25","close":17.9567},{"date":"2023-07-26","close":18.1478},{"date":"2023-07-27","close":18.1517},{"date":"2023-07-28","close":18.2141},{"date":"2023-07-31","close":18.0737},{"date":"2023-08-01","close":18.0191},{"date":"2023-08-02","close":17.9411},{"date":"2023-08-03","close":18.0191},{"date":"2023-08-04","close":18.1517},{"date":"2023-08-07","close":18.1673},{"date":"2023-08-08","close":18.1439},{"date":"2023-08-09","close":18.1751},{"date":"2023-08-10","close":18.1322},{"date":"2023-08-11","close":18.1439},{"date":"2023-08-14","close":18.0893},{"date":"2023-08-15","close":18.1283},{"date":"2023-08-16","close":18.1985},{"date":"2023-08-17","close":18.2063},{"date":"2023-08-18","close":18.2141},{"date":"2023-08-21","close":17.9099},{"date":"2023-08-22","close":17.8241},{"date":"2023-08-23","close":18.0191},{"date":"2023-08-24","close":18.0347},{"date":"2023-08-25","close":18.1517},{"date":"2023-08-28","close":18.0737},{"date":"2023-08-29","close":18.2375},{"date":"2023-08-30","close":18.0971},{"date":"2023-08-31","close":18.6743},{"date":"2023-09-01","close":18.5729},{"date":"2023-09-05","close":18.4325},{"date":"2023-09-06","close":18.2999},{"date":"2023-09-07","close":18.3467},{"date":"2023-09-08","close":18.3077},{"date":"2023-09-11","close":18.1361},{"date":"2023-09-12","close":18.3311},{"date":"2023-09-13","close":18.3233},{"date":"2023-09-14","close":18.3311},{"date":"2023-09-15","close":18.2453},{"date":"2023-09-18","close":18.4403},{"date":"2023-09-19","close":18.6041},{"date":"2023-09-20","close":18.5417},{"date":"2023-09-21","close":18.4754},{"date":"2023-09-22","close":18.5417},{"date":"2023-09-25","close":18.5261},{"date":"2023-09-26","close":18.4559},{"date":"2023-09-27","close":18.5261},{"date":"2023-09-28","close":18.6023},{"date":"2023-09-29","close":18.6817},{"date":"2023-10-02","close":18.3491},{"date":"2023-10-03","close":18.0785},{"date":"2023-10-04","close":17.9357},{"date":"2023-10-05","close":17.9754},{"date":"2023-10-06","close":18.2373},{"date":"2023-10-09","close":18.1817},{"date":"2023-10-10","close":18.2134},{"date":"2023-10-11","close":18.142},{"date":"2023-10-12","close":18.1817},{"date":"2023-10-13","close":18.1023},{"date":"2023-10-16","close":18.1182},{"date":"2023-10-17","close":17.9992},{"date":"2023-10-18","close":17.896},{"date":"2023-10-19","close":17.7293},{"date":"2023-10-20","close":17.7373},{"date":"2023-10-23","close":17.7135},{"date":"2023-10-24","close":17.6103},{"date":"2023-10-25","close":17.4278},{"date":"2023-10-26","close":17.2373},{"date":"2023-10-27","close":16.8564},{"date":"2023-10-30","close":16.7294},{"date":"2023-10-31","close":16.896},{"date":"2023-11-01","close":17.4436},{"date":"2023-11-02","close":17.6817},{"date":"2023-11-03","close":18.0468},{"date":"2023-11-06","close":17.8722},{"date":"2023-11-07","close":17.8325},{"date":"2023-11-08","close":17.8643},{"date":"2023-11-09","close":17.7373},{"date":"2023-11-10","close":17.7928},{"date":"2023-11-13","close":17.8166},{"date":"2023-11-14","close":18.2531},{"date":"2023-11-15","close":18.388},{"date":"2023-11-16","close":18.4436},{"date":"2023-11-17","close":18.4515},{"date":"2023-11-20","close":18.4595},{"date":"2023-11-21","close":18.3801},{"date":"2023-11-22","close":18.523},{"date":"2023-11-24","close":18.269},{"date":"2023-11-27","close":18.2214},{"date":"2023-11-28","close":18.2373},{"date":"2023-11-29","close":18.2333},{"date":"2023-11-30","close":18.6102},{"date":"2023-12-01","close":18.6023},{"date":"2023-12-04","close":18.5626},{"date":"2023-12-05","close":18.5468},{"date":"2023-12-06","close":18.5626},{"date":"2023-12-07","close":18.5706},{"date":"2023-12-08","close":18.4357},{"date":"2023-12-11","close":18.3563},{"date":"2023-12-12","close":18.4357},{"date":"2023-12-13","close":18.4833},{"date":"2023-12-14","close":18.5706},{"date":"2023-12-15","close":18.6579},{"date":"2023-12-18","close":18.7293},{"date":"2023-12-19","close":18.6896},{"date":"2023-12-20","close":18.6261},{"date":"2023-12-21","close":18.7531},{"date":"2023-12-22","close":18.769},{"date":"2023-12-26","close":18.6817},{"date":"2023-12-27","close":18.8642},{"date":"2023-12-28","close":18.8045},{"date":"2023-12-29","close":18.7156},{"date":"2024-01-02","close":18.7156},{"date":"2024-01-03","close":18.6914},{"date":"2024-01-04","close":18.7964},{"date":"2024-01-05","close":18.7399},{"date":"2024-01-08","close":19.1113},{"date":"2024-01-09","close":19.2001},{"date":"2024-01-10","close":19.2728},{"date":"2024-01-11","close":19.297},{"date":"2024-01-12","close":19.4988},{"date":"2024-01-16","close":19.4988},{"date":"2024-01-17","close":19.4908},{"date":"2024-01-18","close":19.4746},{"date":"2024-01-19","close":19.6442},{"date":"2024-01-22","close":19.5311},{"date":"2024-01-23","close":19.6038},{"date":"2024-01-24","close":19.5497},{"date":"2024-01-25","close":19.733},{"date":"2024-01-26","close":19.6765},{"date":"2024-01-29","close":19.6199},{"date":"2024-01-30","close":19.6361},{"date":"2024-01-31","close":19.6119},{"date":"2024-02-01","close":19.6845},{"date":"2024-02-02","close":19.6119},{"date":"2024-02-05","close":19.5828},{"date":"2024-02-06","close":19.5634},{"date":"2024-02-07","close":19.4827},{"date":"2024-02-08","close":19.6442},{"date":"2024-02-09","close":19.6765},{"date":"2024-02-12","close":19.6845},{"date":"2024-02-13","close":19.6845},{"date":"2024-02-14","close":19.6199},{"date":"2024-02-15","close":19.733},{"date":"2024-02-16","close":19.733},{"date":"2024-02-20","close":19.7007},{"date":"2024-02-21","close":19.6361},{"date":"2024-02-22","close":19.7895},{"date":"2024-02-23","close":19.8379},{"date":"2024-02-26","close":19.7572},{"date":"2024-02-27","close":19.7168},{"date":"2024-02-28","close":19.7007},{"date":"2024-02-29","close":19.628},{"date":"2024-03-01","close":19.5957},{"date":"2024-03-04","close":19.6765},{"date":"2024-03-05","close":19.6845},{"date":"2024-03-06","close":19.7168},{"date":"2024-03-07","close":19.6765},{"date":"2024-03-08","close":19.733},{"date":"2024-03-11","close":19.7007},{"date":"2024-03-12","close":19.7895},{"date":"2024-03-13","close":19.7814},{"date":"2024-03-14","close":19.7249},{"date":"2024-03-15","close":19.8541},{"date":"2024-03-18","close":19.7572},{"date":"2024-03-19","close":19.8258},{"date":"2024-03-20","close":19.955},{"date":"2024-03-21","close":20.0317},{"date":"2024-03-22","close":20.0236},{"date":"2024-03-25","close":20.0236},{"date":"2024-03-26","close":19.9187},{"date":"2024-03-27","close":19.9106},{"date":"2024-03-28","close":19.7513},{"date":"2024-04-01","close":20.0551},{"date":"2024-04-02","close":19.9812},{"date":"2024-04-03","close":19.973},{"date":"2024-04-04","close":19.9894},{"date":"2024-04-05","close":19.9319},{"date":"2024-04-08","close":20.014},{"date":"2024-04-09","close":20.0058},{"date":"2024-04-10","close":19.9402},{"date":"2024-04-11","close":19.9648},{"date":"2024-04-12","close":19.9894},{"date":"2024-04-15","close":19.817},{"date":"2024-04-16","close":19.9155},{"date":"2024-04-17","close":19.9319},{"date":"2024-04-18","close":19.8745},{"date":"2024-04-19","close":19.8334},{"date":"2024-04-22","close":19.8581},{"date":"2024-04-23","close":20.014},{"date":"2024-04-24","close":20.0305},{"date":"2024-04-25","close":20.0305},{"date":"2024-04-26","close":19.973},{"date":"2024-04-29","close":20.0222},{"date":"2024-04-30","close":20.0551},{"date":"2024-05-01","close":20.2603},{"date":"2024-05-02","close":20.2685},{"date":"2024-05-03","close":20.2767},{"date":"2024-05-06","close":20.2932},{"date":"2024-05-07","close":20.2767},{"date":"2024-05-08","close":20.3014},{"date":"2024-05-09","close":20.3588},{"date":"2024-05-10","close":20.3014},{"date":"2024-05-13","close":20.2603},{"date":"2024-05-14","close":20.3178},{"date":"2024-05-15","close":20.3835},{"date":"2024-05-16","close":20.4081},{"date":"2024-05-17","close":20.3752},{"date":"2024-05-20","close":20.4163},{"date":"2024-05-21","close":20.4409},{"date":"2024-05-22","close":20.482},{"date":"2024-05-23","close":20.3752},{"date":"2024-05-24","close":20.4245},{"date":"2024-05-28","close":20.4655},{"date":"2024-05-29","close":20.3835},{"date":"2024-05-30","close":20.3342},{"date":"2024-05-31","close":20.5066},{"date":"2024-06-03","close":20.4738},{"date":"2024-06-04","close":20.4738},{"date":"2024-06-05","close":20.5066},{"date":"2024-06-06","close":20.4738},{"date":"2024-06-07","close":20.4984},{"date":"2024-06-10","close":20.482},{"date":"2024-06-11","close":20.5066},{"date":"2024-06-12","close":20.4861},{"date":"2024-06-13","close":20.523},{"date":"2024-06-14","close":20.523},{"date":"2024-06-17","close":20.4984},{"date":"2024-06-18","close":20.4902},{"date":"2024-06-20","close":20.4984},{"date":"2024-06-21","close":20.5066},{"date":"2024-06-24","close":20.5312},{"date":"2024-06-25","close":20.5476},{"date":"2024-06-26","close":20.523},{"date":"2024-06-27","close":20.6051},{"date":"2024-06-28","close":20.6215},{"date":"2024-07-01","close":20.6933},{"date":"2024-07-02","close":20.6933},{"date":"2024-07-03","close":20.6682},{"date":"2024-07-05","close":20.7267},{"date":"2024-07-08","close":20.7267},{"date":"2024-07-09","close":20.7267},{"date":"2024-07-10","close":20.7183},{"date":"2024-07-11","close":20.7267},{"date":"2024-07-12","close":20.76},{"date":"2024-07-15","close":20.76},{"date":"2024-07-16","close":20.8268},{"date":"2024-07-17","close":20.7433},{"date":"2024-07-18","close":20.7183},{"date":"2024-07-19","close":20.7767},{"date":"2024-07-22","close":20.76},{"date":"2024-07-23","close":20.7517},{"date":"2024-07-24","close":20.7433},{"date":"2024-07-25","close":20.7267},{"date":"2024-07-26","close":20.7433},{"date":"2024-07-29","close":20.71},{"date":"2024-07-30","close":20.76},{"date":"2024-07-31","close":20.6682},{"date":"2024-08-01","close":20.7183},{"date":"2024-08-02","close":20.5765},{"date":"2024-08-05","close":20.5681},{"date":"2024-08-06","close":20.6182},{"date":"2024-08-07","close":20.6516},{"date":"2024-08-08","close":20.7267},{"date":"2024-08-09","close":20.735},{"date":"2024-08-12","close":20.7225},{"date":"2024-08-13","close":20.72},{"date":"2024-08-14","close":20.7016},{"date":"2024-08-15","close":20.7066},{"date":"2024-08-16","close":20.735},{"date":"2024-08-19","close":20.7851},{"date":"2024-08-20","close":20.8184},{"date":"2024-08-21","close":20.8518},{"date":"2024-08-22","close":20.7942},{"date":"2024-08-23","close":20.7934},{"date":"2024-08-26","close":20.8184},{"date":"2024-08-27","close":20.8268},{"date":"2024-08-28","close":20.7892},{"date":"2024-08-29","close":20.7934},{"date":"2024-08-30","close":20.7851},{"date":"2024-09-03","close":20.8351},{"date":"2024-09-04","close":20.8435},{"date":"2024-09-05","close":20.8685},{"date":"2024-09-06","close":20.8602},{"date":"2024-09-09","close":21.0354},{"date":"2024-09-10","close":20.9853},{"date":"2024-09-11","close":20.977},{"date":"2024-09-12","close":20.9937},{"date":"2024-09-13","close":21.027},{"date":"2024-09-16","close":21.0437},{"date":"2024-09-17","close":21.1522},{"date":"2024-09-18","close":21.0354},{"date":"2024-09-19","close":21.0938},{"date":"2024-09-20","close":21.1939},{"date":"2024-09-23","close":21.1105},{"date":"2024-09-24","close":21.2106},{"date":"2024-09-25","close":21.1689},{"date":"2024-09-26","close":21.1689},{"date":"2024-09-27","close":21.1856},{"date":"2024-09-30","close":21.0938},{"date":"2024-10-01","close":21.2176},{"date":"2024-10-02","close":21.2685},{"date":"2024-10-03","close":21.26},{"date":"2024-10-04","close":21.26},{"date":"2024-10-07","close":21.2685},{"date":"2024-10-08","close":21.2854},{"date":"2024-10-09","close":21.277},{"date":"2024-10-10","close":21.2939},{"date":"2024-10-11","close":21.3533},{"date":"2024-10-14","close":21.3618},{"date":"2024-10-15","close":21.4211},{"date":"2024-10-16","close":21.3703},{"date":"2024-10-17","close":21.3448},{"date":"2024-10-18","close":21.3703},{"date":"2024-10-21","close":21.3533},{"date":"2024-10-22","close":21.3872},{"date":"2024-10-23","close":21.3957},{"date":"2024-10-24","close":21.3618},{"date":"2024-10-25","close":21.3533},{"date":"2024-10-28","close":21.3448},{"date":"2024-10-29","close":21.3278},{"date":"2024-10-30","close":21.3448},{"date":"2024-10-31","close":21.4296},{"date":"2024-11-01","close":21.4805},{"date":"2024-11-04","close":21.5229},{"date":"2024-11-05","close":21.4805},{"date":"2024-11-06","close":21.5059},{"date":"2024-11-07","close":21.5144},{"date":"2024-11-08","close":21.5907},{"date":"2024-11-11","close":21.4381},{"date":"2024-11-12","close":21.5144},{"date":"2024-11-13","close":21.5399},{"date":"2024-11-14","close":21.5229},{"date":"2024-11-15","close":21.4975},{"date":"2024-11-18","close":21.5059},{"date":"2024-11-19","close":21.4805},{"date":"2024-11-20","close":21.5229},{"date":"2024-11-21","close":21.5144},{"date":"2024-11-22","close":21.4381},{"date":"2024-11-25","close":21.4381},{"date":"2024-11-26","close":21.4635},{"date":"2024-11-27","close":21.5059},{"date":"2024-11-29","close":21.4127},{"date":"2024-12-02","close":21.5823},{"date":"2024-12-03","close":21.5653},{"date":"2024-12-04","close":21.5314},{"date":"2024-12-05","close":21.5399},{"date":"2024-12-06","close":21.5568},{"date":"2024-12-09","close":21.5568},{"date":"2024-12-10","close":21.5568},{"date":"2024-12-11","close":21.5907},{"date":"2024-12-12","close":21.5992},{"date":"2024-12-13","close":21.5992},{"date":"2024-12-16","close":21.5992},{"date":"2024-12-17","close":21.5907},{"date":"2024-12-18","close":21.5738},{"date":"2024-12-19","close":21.5907},{"date":"2024-12-20","close":21.6416},{"date":"2024-12-23","close":21.7434},{"date":"2024-12-24","close":21.7086},{"date":"2024-12-26","close":21.7434},{"date":"2024-12-27","close":21.7095},{"date":"2024-12-30","close":21.7519},{"date":"2024-12-31","close":22.1197},{"date":"2025-01-02","close":22.024},{"date":"2025-01-03","close":21.9545},{"date":"2025-01-06","close":21.9631},{"date":"2025-01-07","close":21.9284},{"date":"2025-01-08","close":22.0023},{"date":"2025-01-10","close":21.8675},{"date":"2025-01-13","close":21.911},{"date":"2025-01-14","close":21.911},{"date":"2025-01-15","close":21.911},{"date":"2025-01-16","close":22.0066},{"date":"2025-01-17","close":22.0153},{"date":"2025-01-21","close":22.1197},{"date":"2025-01-22","close":22.1153},{"date":"2025-01-23","close":22.0849},{"date":"2025-01-24","close":22.0675},{"date":"2025-01-27","close":22.0501},{"date":"2025-01-28","close":22.0892},{"date":"2025-01-29","close":22.1066},{"date":"2025-01-30","close":22.0936},{"date":"2025-01-31","close":21.9631},{"date":"2025-02-03","close":22.0588},{"date":"2025-02-04","close":22.0936},{"date":"2025-02-05","close":22.0936},{"date":"2025-02-06","close":22.0849},{"date":"2025-02-07","close":22.0414},{"date":"2025-02-10","close":22.0588},{"date":"2025-02-11","close":22.0675},{"date":"2025-02-12","close":22.0762},{"date":"2025-02-13","close":22.0675},{"date":"2025-02-14","close":22.1544},{"date":"2025-02-18","close":22.1023},{"date":"2025-02-19","close":22.1457},{"date":"2025-02-20","close":22.1205},{"date":"2025-02-21","close":22.1892},{"date":"2025-02-24","close":22.2849},{"date":"2025-02-25","close":22.2414},{"date":"2025-02-26","close":22.2153},{"date":"2025-02-27","close":22.2162},{"date":"2025-02-28","close":22.2414},{"date":"2025-03-03","close":22.3283},{"date":"2025-03-04","close":22.3283},{"date":"2025-03-05","close":22.3701},{"date":"2025-03-06","close":22.3892},{"date":"2025-03-07","close":22.2153},{"date":"2025-03-10","close":22.3631},{"date":"2025-03-11","close":22.4109},{"date":"2025-03-12","close":22.4761},{"date":"2025-03-13","close":22.5022},{"date":"2025-03-14","close":22.5196},{"date":"2025-03-17","close":22.4848},{"date":"2025-03-18","close":22.4648},{"date":"2025-03-19","close":22.4761},{"date":"2025-03-20","close":22.4848},{"date":"2025-03-21","close":22.4414},{"date":"2025-03-24","close":22.4918},{"date":"2025-03-25","close":22.5022},{"date":"2025-03-26","close":22.4761},{"date":"2025-03-27","close":22.4674},{"date":"2025-03-28","close":22.3196},{"date":"2025-03-31","close":22.2501},{"date":"2025-04-01","close":22.3996},{"date":"2025-04-02","close":22.3462},{"date":"2025-04-03","close":22.1504},{"date":"2025-04-04","close":21.9634},{"date":"2025-04-07","close":21.5895},{"date":"2025-04-08","close":21.8922},{"date":"2025-04-09","close":22.0346},{"date":"2025-04-10","close":21.634},{"date":"2025-04-11","close":21.3224},{"date":"2025-04-14","close":21.8388},{"date":"2025-04-15","close":21.7764},{"date":"2025-04-16","close":21.7675},{"date":"2025-04-17","close":21.8655},{"date":"2025-04-21","close":21.723},{"date":"2025-04-22","close":21.9465},{"date":"2025-04-23","close":22.0346},{"date":"2025-04-24","close":22.0435},{"date":"2025-04-25","close":22.2118},{"date":"2025-04-28","close":22.2278},{"date":"2025-04-29","close":22.2483},{"date":"2025-04-30","close":22.3017},{"date":"2025-05-01","close":22.3017},{"date":"2025-05-02","close":22.4816},{"date":"2025-05-05","close":22.3907},{"date":"2025-05-06","close":22.413},{"date":"2025-05-07","close":22.4174},{"date":"2025-05-08","close":22.4353},{"date":"2025-05-09","close":22.5243},{"date":"2025-05-12","close":22.6578},{"date":"2025-05-13","close":22.64},{"date":"2025-05-14","close":22.6222},{"date":"2025-05-15","close":22.6222},{"date":"2025-05-16","close":22.6756},{"date":"2025-05-19","close":22.6845},{"date":"2025-05-20","close":22.64},{"date":"2025-05-21","close":22.5421},{"date":"2025-05-22","close":22.6133},{"date":"2025-05-23","close":22.6311},{"date":"2025-05-27","close":22.6756},{"date":"2025-05-28","close":22.6756},{"date":"2025-05-29","close":22.6845},{"date":"2025-05-30","close":22.4442},{"date":"2025-06-02","close":22.5332},{"date":"2025-06-03","close":22.5421},{"date":"2025-06-04","close":22.6338},{"date":"2025-06-05","close":22.64},{"date":"2025-06-06","close":22.6222},{"date":"2025-06-09","close":22.6712},{"date":"2025-06-10","close":22.64},{"date":"2025-06-11","close":22.6845},{"date":"2025-06-12","close":22.729},{"date":"2025-06-13","close":22.7558},{"date":"2025-06-16","close":22.827},{"date":"2025-06-17","close":22.827},{"date":"2025-06-18","close":22.8715},{"date":"2025-06-20","close":22.9516},{"date":"2025-06-23","close":22.9605},{"date":"2025-06-24","close":23.005},{"date":"2025-06-25","close":22.8804},{"date":"2025-06-26","close":22.8893},{"date":"2025-06-27","close":22.8893},{"date":"2025-06-30","close":22.6133},{"date":"2025-07-01","close":22.8695},{"date":"2025-07-02","close":22.9607},{"date":"2025-07-03","close":22.9425},{"date":"2025-07-07","close":22.9243},{"date":"2025-07-08","close":22.9516},{"date":"2025-07-09","close":22.906},{"date":"2025-07-10","close":22.9881},{"date":"2025-07-11","close":23.0246},{"date":"2025-07-14","close":23.0884},{"date":"2025-07-15","close":23.1249},{"date":"2025-07-16","close":23.1431},{"date":"2025-07-17","close":23.2252},{"date":"2025-07-18","close":23.1887},{"date":"2025-07-21","close":23.2525},{"date":"2025-07-22","close":23.2525},{"date":"2025-07-23","close":23.2434},{"date":"2025-07-24","close":23.2525},{"date":"2025-07-25","close":23.2161},{"date":"2025-07-28","close":23.2799},{"date":"2025-07-29","close":23.3192},{"date":"2025-07-30","close":23.3284},{"date":"2025-07-31","close":23.4379},{"date":"2025-08-01","close":23.3922},{"date":"2025-08-04","close":23.3375},{"date":"2025-08-05","close":23.2828},{"date":"2025-08-06","close":23.2828},{"date":"2025-08-07","close":23.301},{"date":"2025-08-08","close":23.2645},{"date":"2025-08-11","close":23.301},{"date":"2025-08-12","close":23.2919},{"date":"2025-08-13","close":23.2919},{"date":"2025-08-14","close":23.3101},{"date":"2025-08-15","close":23.2554},{"date":"2025-08-18","close":23.2463},{"date":"2025-08-19","close":23.4014},{"date":"2025-08-20","close":23.3192},{"date":"2025-08-21","close":23.301},{"date":"2025-08-22","close":23.2463},{"date":"2025-08-25","close":23.2645},{"date":"2025-08-26","close":23.2645},{"date":"2025-08-27","close":23.2554},{"date":"2025-08-28","close":23.3192},{"date":"2025-08-29","close":23.1915},{"date":"2025-09-02","close":23.2554},{"date":"2025-09-03","close":23.2371},{"date":"2025-09-04","close":23.3603},{"date":"2025-09-05","close":23.374},{"date":"2025-09-08","close":23.301},{"date":"2025-09-09","close":23.3557},{"date":"2025-09-10","close":23.2811},{"date":"2025-09-11","close":23.3922},{"date":"2025-09-12","close":23.3922},{"date":"2025-09-15","close":23.3283},{"date":"2025-09-16","close":23.2828},{"date":"2025-09-17","close":23.3466},{"date":"2025-09-18","close":23.4379},{"date":"2025-09-19","close":23.4835},{"date":"2025-09-22","close":23.447},{"date":"2025-09-23","close":23.4379},{"date":"2025-09-24","close":23.374},{"date":"2025-09-25","close":23.374},{"date":"2025-09-26","close":23.4105},{"date":"2025-09-29","close":23.4196},{"date":"2025-09-30","close":23.447},{"date":"2025-10-01","close":23.567},{"date":"2025-10-02","close":23.5109},{"date":"2025-10-03","close":23.5203},{"date":"2025-10-06","close":23.5764},{"date":"2025-10-07","close":23.5764},{"date":"2025-10-08","close":23.5717},{"date":"2025-10-09","close":23.539},{"date":"2025-10-10","close":23.4642},{"date":"2025-10-13","close":23.5857},{"date":"2025-10-14","close":23.6137},{"date":"2025-10-15","close":23.6044},{"date":"2025-10-16","close":23.5296},{"date":"2025-10-17","close":23.5203},{"date":"2025-10-20","close":23.5203},{"date":"2025-10-21","close":23.5856},{"date":"2025-10-22","close":23.5717},{"date":"2025-10-23","close":23.6137},{"date":"2025-10-24","close":23.595},{"date":"2025-10-27","close":23.567},{"date":"2025-10-28","close":23.5806},{"date":"2025-10-29","close":23.5576},{"date":"2025-10-30","close":23.5296},{"date":"2025-10-31","close":23.4829},{"date":"2025-11-03","close":23.5203},{"date":"2025-11-04","close":23.5373},{"date":"2025-11-05","close":23.5764},{"date":"2025-11-06","close":23.5577},{"date":"2025-11-07","close":23.5764},{"date":"2025-11-10","close":23.5764},{"date":"2025-11-11","close":23.6126},{"date":"2025-11-12","close":23.6418},{"date":"2025-11-13","close":23.6043},{"date":"2025-11-14","close":23.5764},{"date":"2025-11-17","close":23.6044},{"date":"2025-11-18","close":23.6044},{"date":"2025-11-19","close":23.6001},{"date":"2025-11-20","close":23.4923},{"date":"2025-11-21","close":23.539},{"date":"2025-11-24","close":23.5483},{"date":"2025-11-25","close":23.5296},{"date":"2025-11-26","close":23.5347},{"date":"2025-11-28","close":23.5203},{"date":"2025-12-01","close":23.6231},{"date":"2025-12-02","close":23.6231},{"date":"2025-12-03","close":23.7072},{"date":"2025-12-04","close":23.7165},{"date":"2025-12-05","close":23.7072},{"date":"2025-12-08","close":23.6511},{"date":"2025-12-09","close":23.6231},{"date":"2025-12-10","close":23.6698},{"date":"2025-12-11","close":23.7352},{"date":"2025-12-12","close":23.6791},{"date":"2025-12-15","close":23.6885},{"date":"2025-12-16","close":23.7072},{"date":"2025-12-17","close":23.7352},{"date":"2025-12-18","close":23.7819},{"date":"2025-12-19","close":23.8193},{"date":"2025-12-22","close":23.8754},{"date":"2025-12-23","close":23.81},{"date":"2025-12-24","close":23.8847},{"date":"2025-12-26","close":23.8941},{"date":"2025-12-29","close":23.9128},{"date":"2025-12-30","close":23.9408},{"date":"2025-12-31","close":23.9169},{"date":"2026-01-02","close":24.0317},{"date":"2026-01-05","close":24.0508},{"date":"2026-01-06","close":24.0699},{"date":"2026-01-07","close":24.0508},{"date":"2026-01-08","close":24.0891},{"date":"2026-01-09","close":24.1273},{"date":"2026-01-12","close":24.1178},{"date":"2026-01-13","close":24.156},{"date":"2026-01-14","close":24.156},{"date":"2026-01-15","close":24.1943},{"date":"2026-01-16","close":24.1943},{"date":"2026-01-20","close":24.2134},{"date":"2026-01-21","close":24.2899},{"date":"2026-01-22","close":24.309},{"date":"2026-01-23","close":24.2899},{"date":"2026-01-26","close":24.3186},{"date":"2026-01-27","close":24.309},{"date":"2026-01-28","close":24.3186},{"date":"2026-01-29","close":24.376},{"date":"2026-01-30","close":24.3664},{"date":"2026-02-02","close":24.3186},{"date":"2026-02-03","close":24.3568},{"date":"2026-02-04","close":24.3425},{"date":"2026-02-05","close":24.376},{"date":"2026-02-06","close":24.3473},{"date":"2026-02-09","close":24.3683},{"date":"2026-02-10","close":24.3654},{"date":"2026-02-11","close":24.3855},{"date":"2026-02-12","close":24.3377},{"date":"2026-02-13","close":24.3473},{"date":"2026-02-17","close":24.3664},{"date":"2026-02-18","close":24.3377},{"date":"2026-02-19","close":24.376},{"date":"2026-02-20","close":24.3664},{"date":"2026-02-23","close":24.4046},{"date":"2026-02-24","close":24.4046},{"date":"2026-02-25","close":24.4046},{"date":"2026-02-26","close":24.4333},{"date":"2026-02-27","close":24.2038},{"date":"2026-03-02","close":24.3186},{"date":"2026-03-03","close":24.2995},{"date":"2026-03-04","close":24.2917},{"date":"2026-03-05","close":24.2995},{"date":"2026-03-06","close":24.2995},{"date":"2026-03-09","close":24.2995},{"date":"2026-03-10","close":24.328},{"date":"2026-03-11","close":24.3186},{"date":"2026-03-12","close":24.3377},{"date":"2026-03-13","close":24.3281},{"date":"2026-03-16","close":24.3186},{"date":"2026-03-17","close":24.2708},{"date":"2026-03-18","close":24.2325},{"date":"2026-03-19","close":24.1943},{"date":"2026-03-20","close":24.0413},{"date":"2026-03-23","close":24.0986},{"date":"2026-03-24","close":24.1082},{"date":"2026-03-25","close":24.1273},{"date":"2026-03-26","close":23.9648},{"date":"2026-03-27","close":23.9255},{"date":"2026-03-30","close":23.8309},{"date":"2026-03-31","close":23.8691},{"date":"2026-04-01","close":24.0201},{"date":"2026-04-02","close":24.069},{"date":"2026-04-06","close":24.1374},{"date":"2026-04-07","close":24.1179},{"date":"2026-04-08","close":24.2548},{"date":"2026-04-09","close":24.3819},{"date":"2026-04-10","close":24.4406},{"date":"2026-04-13","close":24.4406},{"date":"2026-04-14","close":24.5678},{"date":"2026-04-15","close":24.5971},{"date":"2026-04-16","close":24.6069},{"date":"2026-04-17","close":24.6265},{"date":"2026-04-20","close":24.6362},{"date":"2026-04-21","close":24.6949},{"date":"2026-04-22","close":24.871},{"date":"2026-04-23","close":24.9394},{"date":"2026-04-24","close":24.9003},{"date":"2026-04-27","close":24.8123},{"date":"2026-04-28","close":24.8416},{"date":"2026-04-29","close":24.8807},{"date":"2026-04-30","close":24.9199},{"date":"2026-05-01","close":24.9296},{"date":"2026-05-04","close":24.8905},{"date":"2026-05-05","close":24.9394},{"date":"2026-05-06","close":24.9785},{"date":"2026-05-07","close":24.9296},{"date":"2026-05-08","close":24.9492},{"date":"2026-05-11","close":24.9981},{"date":"2026-05-12","close":25.0177},{"date":"2026-05-13","close":24.9883},{"date":"2026-05-14","close":24.9981},{"date":"2026-05-15","close":24.9688},{"date":"2026-05-18","close":24.959},{"date":"2026-05-19","close":24.959},{"date":"2026-05-20","close":25.0079},{"date":"2026-05-21","close":24.9296},{"date":"2026-05-22","close":25.0079},{"date":"2026-05-26","close":24.9688},{"date":"2026-05-27","close":24.959},{"date":"2026-05-28","close":25.0371},{"date":"2026-05-29","close":25.0079},{"date":"2026-06-01","close":25.0568},{"date":"2026-06-02","close":25.0079},{"date":"2026-06-03","close":24.9394},{"date":"2026-06-04","close":24.959},{"date":"2026-06-05","close":24.9639},{"date":"2026-06-08","close":24.9394},{"date":"2026-06-09","close":24.9443},{"date":"2026-06-10","close":24.9785},{"date":"2026-06-11","close":25.0079},{"date":"2026-06-12","close":24.9981},{"date":"2026-06-15","close":25.0568},{"date":"2026-06-16","close":25.0079},{"date":"2026-06-17","close":25.0177},{"date":"2026-06-18","close":25.0372},{"date":"2026-06-22","close":24.9688},{"date":"2026-06-23","close":24.9101},{"date":"2026-06-24","close":24.9003},{"date":"2026-06-25","close":24.8905},{"date":"2026-06-26","close":24.8612},{"date":"2026-06-29","close":24.959},{"date":"2026-06-30","close":24.8416},{"date":"2026-07-01","close":25.1177},{"date":"2026-07-02","close":25.168},{"date":"2026-07-06","close":25.3},{"date":"2026-07-07","close":25.34},{"date":"2026-07-08","close":25.34},{"date":"2026-07-09","close":25.325},{"date":"2026-07-10","close":25.33},{"date":"2026-07-13","close":25.33},{"date":"2026-07-14","close":25.345},{"date":"2026-07-15","close":25.34},{"date":"2026-07-16","close":25.3599},{"date":"2026-07-17","close":25.41},{"date":"2026-07-20","close":25.35},{"date":"2026-07-21","close":25.36},{"date":"2026-07-22","close":25.45},{"date":"2026-07-23","close":25.42},{"date":"2026-07-24","close":25.4},{"date":"2026-07-27","close":25.4},{"date":"2026-07-28","close":25.38},{"date":"2026-07-29","close":25.37},{"date":"2026-07-30","close":25.4001},{"date":"2026-07-31","close":25.52},{"date":"2026-08-03","close":25.53},{"date":"2026-08-04","close":25.54},{"date":"2026-08-05","close":25.55},{"date":"2026-08-06","close":25.57},{"date":"2026-08-07","close":25.63},{"date":"2026-08-10","close":25.62},{"date":"2026-08-11","close":25.64},{"date":"2026-08-12","close":25.64},{"date":"2026-08-13","close":25.64},{"date":"2026-08-14","close":25.68},{"date":"2026-08-17","close":25.65},{"date":"2026-08-18","close":25.67},{"date":"2026-08-19","close":25.6523},{"date":"2026-08-20","close":25.65},{"date":"2026-08-21","close":25.7},{"date":"2026-08-24","close":25.66},{"date":"2026-08-25","close":25.65},{"date":"2026-08-26","close":25.66},{"date":"2026-08-27","close":25.68},{"date":"2026-08-28","close":25.67},{"date":"2026-08-31","close":25.72},{"date":"2026-09-01","close":25.66},{"date":"2026-09-02","close":25.7},{"date":"2026-09-03","close":25.64},{"date":"2026-09-04","close":25.6551},{"date":"2026-09-08","close":25.66},{"date":"2026-09-09","close":25.67},{"date":"2026-09-10","close":25.67},{"date":"2026-09-11","close":25.69},{"date":"2026-09-14","close":25.705},{"date":"2026-09-15","close":25.63},{"date":"2026-09-16","close":25.65},{"date":"2026-09-17","close":25.66},{"date":"2026-09-18","close":25.63},{"date":"2026-09-21","close":25.6799},{"date":"2026-09-22","close":25.64},{"date":"2026-09-23","close":25.6},{"date":"2026-09-24","close":25.6105},{"date":"2026-09-25","close":25.61},{"date":"2026-09-28","close":24.968},{"date":"2026-09-29","close":24.9973},{"date":"2026-09-30","close":25.0364},{"date":"2026-10-01","close":25.23},{"date":"2026-10-02","close":25.27},{"date":"2026-10-05","close":25.19},{"date":"2026-10-06","close":25.13},{"date":"2026-10-07","close":24.76},{"date":"2026-10-08","close":25.04},{"date":"2026-10-09","close":25.16},{"date":"2026-10-12","close":25.13},{"date":"2026-10-13","close":25.15},{"date":"2026-10-14","close":25.13},{"date":"2026-10-15","close":25.14},{"date":"2026-10-16","close":25.05},{"date":"2026-10-19","close":24.94},{"date":"2026-10-20","close":25.02},{"date":"2026-10-21","close":25.01},{"date":"2026-10-22","close":25.01},{"date":"2026-10-23","close":24.97}],"chart_data":[{"date":"2024-10-24","open":21.34,"high":21.4,"low":21.34,"close":21.36,"volume":35428,"rsi_14":63.64,"sma_20":25.17,"sma_60":25.06,"sma_120":24.97},{"date":"2024-10-25","open":21.39,"high":21.45,"low":21.33,"close":21.35,"volume":44996,"rsi_14":61.36,"sma_20":25.16,"sma_60":25.07,"sma_120":24.98},{"date":"2024-10-28","open":21.33,"high":21.38,"low":21.32,"close":21.34,"volume":59619,"rsi_14":58.14,"sma_20":25.15,"sma_60":25.08,"sma_120":24.98},{"date":"2024-10-29","open":21.36,"high":21.37,"low":21.32,"close":21.33,"volume":51268,"rsi_14":56.82,"sma_20":25.16,"sma_60":25.09,"sma_120":24.98},{"date":"2024-10-30","open":21.37,"high":21.4,"low":21.34,"close":21.34,"volume":137527,"rsi_14":56.82,"sma_20":25.16,"sma_60":25.09,"sma_120":24.99},{"date":"2024-10-31","open":21.41,"high":21.45,"low":21.3,"close":21.43,"volume":90227,"rsi_14":59.57,"sma_20":25.17,"sma_60":25.1,"sma_120":24.99},{"date":"2024-11-01","open":21.38,"high":21.48,"low":21.36,"close":21.48,"volume":32440,"rsi_14":63.46,"sma_20":25.18,"sma_60":25.11,"sma_120":25.0},{"date":"2024-11-04","open":21.46,"high":21.57,"low":21.46,"close":21.52,"volume":20758,"rsi_14":62.0,"sma_20":25.2,"sma_60":25.12,"sma_120":25.0},{"date":"2024-11-05","open":21.51,"high":21.51,"low":21.47,"close":21.48,"volume":37388,"rsi_14":63.27,"sma_20":25.21,"sma_60":25.13,"sma_120":25.01},{"date":"2024-11-06","open":21.47,"high":21.54,"low":21.44,"close":21.51,"volume":68140,"rsi_14":69.39,"sma_20":25.22,"sma_60":25.14,"sma_120":25.01},{"date":"2024-11-07","open":21.5,"high":21.56,"low":21.46,"close":21.51,"volume":28613,"rsi_14":68.09,"sma_20":25.24,"sma_60":25.15,"sma_120":25.02},{"date":"2024-11-08","open":21.55,"high":21.6,"low":21.55,"close":21.59,"volume":41471,"rsi_14":75.93,"sma_20":25.25,"sma_60":25.16,"sma_120":25.02},{"date":"2024-11-11","open":21.52,"high":21.59,"low":21.43,"close":21.44,"volume":46994,"rsi_14":54.41,"sma_20":25.26,"sma_60":25.16,"sma_120":25.02},{"date":"2024-11-12","open":21.44,"high":21.51,"low":21.44,"close":21.51,"volume":34252,"rsi_14":59.21,"sma_20":25.26,"sma_60":25.17,"sma_120":25.03},{"date":"2024-11-13","open":21.47,"high":21.58,"low":21.46,"close":21.54,"volume":44740,"rsi_14":64.0,"sma_20":25.27,"sma_60":25.18,"sma_120":25.03},{"date":"2024-11-14","open":21.44,"high":21.58,"low":21.44,"close":21.52,"volume":16447,"rsi_14":63.16,"sma_20":25.28,"sma_60":25.19,"sma_120":25.04},{"date":"2024-11-15","open":21.48,"high":21.57,"low":21.48,"close":21.5,"volume":25164,"rsi_14":61.54,"sma_20":25.29,"sma_60":25.19,"sma_120":25.04},{"date":"2024-11-18","open":21.5,"high":21.53,"low":21.48,"close":21.51,"volume":18025,"rsi_14":63.64,"sma_20":25.3,"sma_60":25.2,"sma_120":25.04},{"date":"2024-11-19","open":21.48,"high":21.54,"low":21.48,"close":21.48,"volume":22742,"rsi_14":60.26,"sma_20":25.3,"sma_60":25.21,"sma_120":25.05},{"date":"2024-11-20","open":21.52,"high":21.53,"low":21.47,"close":21.52,"volume":26453,"rsi_14":57.53,"sma_20":25.31,"sma_60":25.21,"sma_120":25.05},{"date":"2024-11-21","open":21.54,"high":21.61,"low":21.48,"close":21.51,"volume":23550,"rsi_14":52.94,"sma_20":25.32,"sma_60":25.22,"sma_120":25.06},{"date":"2024-11-22","open":21.53,"high":21.55,"low":21.43,"close":21.44,"volume":30115,"rsi_14":43.06,"sma_20":25.32,"sma_60":25.23,"sma_120":25.06},{"date":"2024-11-25","open":21.46,"high":21.53,"low":21.44,"close":21.44,"volume":30789,"rsi_14":46.27,"sma_20":25.33,"sma_60":25.23,"sma_120":25.06},{"date":"2024-11-26","open":21.53,"high":21.53,"low":21.44,"close":21.46,"volume":35904,"rsi_14":46.27,"sma_20":25.34,"sma_60":25.24,"sma_120":25.06},{"date":"2024-11-27","open":21.46,"high":21.54,"low":21.46,"close":21.51,"volume":17610,"rsi_14":49.3,"sma_20":25.35,"sma_60":25.25,"sma_120":25.07},{"date":"2024-11-29","open":21.48,"high":21.63,"low":21.4,"close":21.41,"volume":190597,"rsi_14":35.62,"sma_20":25.35,"sma_60":25.25,"sma_120":25.07},{"date":"2024-12-02","open":21.48,"high":21.61,"low":21.48,"close":21.58,"volume":42010,"rsi_14":61.33,"sma_20":25.35,"sma_60":25.26,"sma_120":25.07},{"date":"2024-12-03","open":21.54,"high":21.61,"low":21.54,"close":21.57,"volume":15545,"rsi_14":54.41,"sma_20":25.36,"sma_60":25.26,"sma_120":25.08},{"date":"2024-12-04","open":21.58,"high":21.62,"low":21.52,"close":21.53,"volume":54152,"rsi_14":49.28,"sma_20":25.36,"sma_60":25.26,"sma_120":25.08},{"date":"2024-12-05","open":21.54,"high":21.55,"low":21.52,"close":21.54,"volume":33585,"rsi_14":51.47,"sma_20":25.36,"sma_60":25.27,"sma_120":25.08},{"date":"2024-12-06","open":21.55,"high":21.58,"low":21.55,"close":21.56,"volume":12046,"rsi_14":55.22,"sma_20":25.36,"sma_60":25.27,"sma_120":25.09},{"date":"2024-12-09","open":21.55,"high":21.57,"low":21.55,"close":21.56,"volume":22792,"rsi_14":54.55,"sma_20":25.36,"sma_60":25.28,"sma_120":25.09},{"date":"2024-12-10","open":21.56,"high":21.57,"low":21.56,"close":21.56,"volume":22628,"rsi_14":57.14,"sma_20":25.37,"sma_60":25.28,"sma_120":25.1},{"date":"2024-12-11","open":21.56,"high":21.6,"low":21.56,"close":21.59,"volume":21649,"rsi_14":56.45,"sma_20":25.37,"sma_60":25.28,"sma_120":25.1},{"date":"2024-12-12","open":21.62,"high":21.63,"low":21.58,"close":21.6,"volume":30646,"rsi_14":58.06,"sma_20":25.38,"sma_60":25.29,"sma_120":25.1},{"date":"2024-12-13","open":21.57,"high":21.6,"low":21.57,"close":21.6,"volume":12236,"rsi_14":67.92,"sma_20":25.38,"sma_60":25.29,"sma_120":25.11},{"date":"2024-12-16","open":21.58,"high":21.62,"low":21.58,"close":21.6,"volume":31174,"rsi_14":67.92,"sma_20":25.39,"sma_60":25.29,"sma_120":25.11},{"date":"2024-12-17","open":21.59,"high":21.62,"low":21.58,"close":21.59,"volume":20345,"rsi_14":64.71,"sma_20":25.39,"sma_60":25.29,"sma_120":25.11},{"date":"2024-12-18","open":21.62,"high":21.62,"low":21.57,"close":21.57,"volume":28967,"rsi_14":58.33,"sma_20":25.4,"sma_60":25.29,"sma_120":25.12},{"date":"2024-12-19","open":21.57,"high":21.61,"low":21.47,"close":21.59,"volume":50590,"rsi_14":76.92,"sma_20":25.4,"sma_60":25.3,"sma_120":25.12},{"date":"2024-12-20","open":21.61,"high":21.65,"low":21.59,"close":21.64,"volume":16819,"rsi_14":64.0,"sma_20":25.41,"sma_60":25.3,"sma_120":25.13},{"date":"2024-12-23","open":21.71,"high":21.77,"low":21.71,"close":21.74,"volume":150175,"rsi_14":80.0,"sma_20":25.43,"sma_60":25.3,"sma_120":25.14},{"date":"2024-12-24","open":21.78,"high":21.78,"low":21.69,"close":21.71,"volume":24372,"rsi_14":79.66,"sma_20":25.44,"sma_60":25.31,"sma_120":25.14},{"date":"2024-12-26","open":21.71,"high":21.79,"low":21.71,"close":21.74,"volume":21686,"rsi_14":81.33,"sma_20":25.46,"sma_60":25.32,"sma_120":25.15},{"date":"2024-12-27","open":21.75,"high":21.75,"low":21.68,"close":21.71,"volume":45977,"rsi_14":72.33,"sma_20":25.47,"sma_60":25.33,"sma_120":25.16},{"date":"2024-12-30","open":21.74,"high":21.75,"low":21.71,"close":21.75,"volume":61995,"rsi_14":75.39,"sma_20":25.49,"sma_60":25.34,"sma_120":25.16},{"date":"2024-12-31","open":21.77,"high":22.13,"low":21.77,"close":22.12,"volume":332392,"rsi_14":51.51,"sma_20":25.49,"sma_60":25.34,"sma_120":25.17},{"date":"2025-01-02","open":22.05,"high":22.08,"low":21.99,"close":22.02,"volume":47034,"rsi_14":41.13,"sma_20":25.48,"sma_60":25.35,"sma_120":25.17},{"date":"2025-01-03","open":22.01,"high":22.01,"low":21.94,"close":21.95,"volume":20209,"rsi_14":36.3,"sma_20":25.48,"sma_60":25.35,"sma_120":25.17},{"date":"2025-01-06","open":21.91,"high":21.97,"low":21.91,"close":21.96,"volume":55272,"rsi_14":37.08,"sma_20":25.47,"sma_60":25.35,"sma_120":25.18},{"date":"2025-01-07","open":22.03,"high":22.03,"low":21.91,"close":21.93,"volume":39356,"rsi_14":35.35,"sma_20":25.46,"sma_60":25.35,"sma_120":25.18},{"date":"2025-01-08","open":21.95,"high":22.0,"low":21.93,"close":22.0,"volume":21472,"rsi_14":41.65,"sma_20":25.46,"sma_60":25.36,"sma_120":25.18},{"date":"2025-01-10","open":22.02,"high":22.02,"low":21.84,"close":21.87,"volume":37157,"rsi_14":36.36,"sma_20":25.44,"sma_60":25.35,"sma_120":25.19},{"date":"2025-01-13","open":21.87,"high":22.0,"low":21.84,"close":21.91,"volume":53824,"rsi_14":38.11,"sma_20":25.43,"sma_60":25.35,"sma_120":25.19},{"date":"2025-01-14","open":21.91,"high":21.95,"low":21.88,"close":21.91,"volume":56483,"rsi_14":34.51,"sma_20":25.42,"sma_60":25.35,"sma_120":25.19},{"date":"2025-01-15","open":21.92,"high":21.98,"low":21.91,"close":21.91,"volume":62283,"rsi_14":25.9,"sma_20":25.4,"sma_60":25.35,"sma_120":25.19},{"date":"2025-01-16","open":21.91,"high":22.02,"low":21.91,"close":22.01,"volume":48806,"rsi_14":35.3,"sma_20":25.39,"sma_60":25.36,"sma_120":25.2},{"date":"2025-01-17","open":22.01,"high":22.06,"low":21.95,"close":22.02,"volume":29605,"rsi_14":33.16,"sma_20":25.39,"sma_60":25.36,"sma_120":25.2},{"date":"2025-01-21","open":22.03,"high":22.12,"low":22.03,"close":22.12,"volume":19268,"rsi_14":42.23,"sma_20":25.39,"sma_60":25.36,"sma_120":25.21},{"date":"2025-01-22","open":22.11,"high":22.13,"low":22.08,"close":22.12,"volume":23431,"rsi_14":39.09,"sma_20":25.39,"sma_60":25.37,"sma_120":25.21},{"date":"2025-01-23","open":22.08,"high":22.11,"low":22.08,"close":22.08,"volume":8445,"rsi_14":47.53,"sma_20":25.38,"sma_60":25.37,"sma_120":25.22},{"date":"2025-01-24","open":22.13,"high":22.13,"low":22.06,"close":22.07,"volume":17903,"rsi_14":53.47,"sma_20":25.37,"sma_60":25.37,"sma_120":25.22},{"date":"2025-01-27","open":22.03,"high":22.11,"low":22.03,"close":22.05,"volume":24107,"rsi_14":58.33,"sma_20":25.35,"sma_60":25.38,"sma_120":25.23},{"date":"2025-01-28","open":22.07,"high":22.11,"low":22.07,"close":22.09,"volume":17523,"rsi_14":60.43,"sma_20":25.34,"sma_60":25.38,"sma_120":25.23},{"date":"2025-01-29","open":22.09,"high":22.11,"low":22.08,"close":22.11,"volume":14332,"rsi_14":65.19,"sma_20":25.33,"sma_60":25.38,"sma_120":25.24},{"date":"2025-01-30","open":22.05,"high":22.12,"low":22.05,"close":22.09,"volume":15523,"rsi_14":58.68,"sma_20":25.32,"sma_60":25.39,"sma_120":25.24},{"date":"2025-01-31","open":22.1,"high":22.13,"low":21.94,"close":21.96,"volume":51231,"rsi_14":59.17,"sma_20":25.31,"sma_60":25.39,"sma_120":25.25},{"date":"2025-02-03","open":22.06,"high":22.08,"low":21.92,"close":22.06,"volume":14909,"rsi_14":62.88,"sma_20":25.32,"sma_60":25.38,"sma_120":25.25},{"date":"2025-02-04","open":22.11,"high":22.11,"low":22.06,"close":22.09,"volume":16303,"rsi_14":65.0,"sma_20":25.32,"sma_60":25.39,"sma_120":25.26},{"date":"2025-02-05","open":22.09,"high":22.13,"low":22.08,"close":22.09,"volume":15035,"rsi_14":65.0,"sma_20":25.33,"sma_60":25.39,"sma_120":25.26},{"date":"2025-02-06","open":22.08,"high":22.13,"low":22.07,"close":22.08,"volume":23603,"rsi_14":57.5,"sma_20":25.34,"sma_60":25.39,"sma_120":25.27},{"date":"2025-02-07","open":22.09,"high":22.13,"low":22.03,"close":22.04,"volume":47512,"rsi_14":52.34,"sma_20":25.34,"sma_60":25.39,"sma_120":25.27},{"date":"2025-02-10","open":22.1,"high":22.13,"low":22.04,"close":22.06,"volume":43177,"rsi_14":43.52,"sma_20":25.35,"sma_60":25.39,"sma_120":25.28},{"date":"2025-02-11","open":22.06,"high":22.08,"low":22.04,"close":22.07,"volume":14863,"rsi_14":44.95,"sma_20":25.36,"sma_60":25.39,"sma_120":25.28},{"date":"2025-02-12","open":22.07,"high":22.08,"low":22.05,"close":22.08,"volume":17335,"rsi_14":49.04,"sma_20":25.37,"sma_60":25.39,"sma_120":25.28},{"date":"2025-02-13","open":22.08,"high":22.08,"low":22.06,"close":22.07,"volume":28442,"rsi_14":50.0,"sma_20":25.38,"sma_60":25.39,"sma_120":25.29},{"date":"2025-02-14","open":22.08,"high":22.15,"low":22.08,"close":22.15,"volume":14272,"rsi_14":60.17,"sma_20":25.39,"sma_60":25.39,"sma_120":25.29},{"date":"2025-02-18","open":22.15,"high":22.15,"low":22.1,"close":22.1,"volume":18704,"rsi_14":51.24,"sma_20":25.39,"sma_60":25.39,"sma_120":25.3},{"date":"2025-02-19","open":22.13,"high":22.17,"low":22.09,"close":22.15,"volume":23680,"rsi_14":53.55,"sma_20":25.4,"sma_60":25.39,"sma_120":25.3},{"date":"2025-02-20","open":22.13,"high":22.17,"low":22.12,"close":22.12,"volume":23908,"rsi_14":52.4,"sma_20":25.4,"sma_60":25.39,"sma_120":25.3},{"date":"2025-02-21","open":22.16,"high":22.19,"low":22.15,"close":22.19,"volume":15182,"rsi_14":72.5,"sma_20":25.4,"sma_60":25.4,"sma_120":25.31},{"date":"2025-02-24","open":22.17,"high":22.3,"low":22.15,"close":22.28,"volume":24797,"rsi_14":72.5,"sma_20":25.41,"sma_60":25.4,"sma_120":25.31},{"date":"2025-02-25","open":22.3,"high":22.35,"low":22.19,"close":22.24,"volume":35023,"rsi_14":64.46,"sma_20":25.43,"sma_60":25.41,"sma_120":25.32},{"date":"2025-02-26","open":22.29,"high":22.29,"low":22.18,"close":22.22,"volume":12463,"rsi_14":61.33,"sma_20":25.43,"sma_60":25.41,"sma_120":25.33},{"date":"2025-02-27","open":22.24,"high":22.28,"low":22.22,"close":22.22,"volume":10654,"rsi_14":62.37,"sma_20":25.44,"sma_60":25.41,"sma_120":25.33},{"date":"2025-02-28","open":22.17,"high":22.25,"low":22.17,"close":22.24,"volume":19590,"rsi_14":69.56,"sma_20":25.45,"sma_60":25.42,"sma_120":25.33},{"date":"2025-03-03","open":22.24,"high":22.34,"low":22.24,"close":22.33,"volume":16873,"rsi_14":73.21,"sma_20":25.47,"sma_60":25.42,"sma_120":25.34},{"date":"2025-03-04","open":22.26,"high":22.38,"low":22.26,"close":22.33,"volume":65090,"rsi_14":72.8,"sma_20":25.48,"sma_60":25.43,"sma_120":25.34},{"date":"2025-03-05","open":22.36,"high":22.39,"low":22.33,"close":22.37,"volume":51562,"rsi_14":74.3,"sma_20":25.5,"sma_60":25.43,"sma_120":25.35},{"date":"2025-03-06","open":22.37,"high":22.4,"low":22.35,"close":22.39,"volume":20523,"rsi_14":76.14,"sma_20":25.52,"sma_60":25.44,"sma_120":25.35},{"date":"2025-03-07","open":22.36,"high":22.4,"low":22.17,"close":22.22,"volume":32814,"rsi_14":54.33,"sma_20":25.52,"sma_60":25.44,"sma_120":25.36},{"date":"2025-03-10","open":22.28,"high":22.41,"low":22.27,"close":22.36,"volume":66121,"rsi_14":66.34,"sma_20":25.54,"sma_60":25.45,"sma_120":25.36},{"date":"2025-03-11","open":22.35,"high":22.43,"low":22.35,"close":22.41,"volume":67272,"rsi_14":66.52,"sma_20":25.56,"sma_60":25.45,"sma_120":25.37},{"date":"2025-03-12","open":22.42,"high":22.48,"low":22.4,"close":22.48,"volume":24327,"rsi_14":71.1,"sma_20":25.59,"sma_60":25.46,"sma_120":25.37},{"date":"2025-03-13","open":22.47,"high":22.56,"low":22.47,"close":22.5,"volume":57191,"rsi_14":69.57,"sma_20":25.61,"sma_60":25.47,"sma_120":25.38},{"date":"2025-03-14","open":22.49,"high":22.52,"low":22.49,"close":22.52,"volume":44924,"rsi_14":66.27,"sma_20":25.64,"sma_60":25.47,"sma_120":25.38},{"date":"2025-03-17","open":22.49,"high":22.51,"low":22.48,"close":22.48,"volume":33959,"rsi_14":67.07,"sma_20":25.66,"sma_60":25.48,"sma_120":25.39},{"date":"2025-03-18","open":22.51,"high":22.51,"low":22.45,"close":22.46,"volume":14507,"rsi_14":67.66,"sma_20":25.68,"sma_60":25.49,"sma_120":25.39},{"date":"2025-03-19","open":22.43,"high":22.48,"low":22.4,"close":22.48,"volume":7239,"rsi_14":68.14,"sma_20":25.7,"sma_60":25.49,"sma_120":25.39},{"date":"2025-03-20","open":22.48,"high":22.52,"low":22.48,"close":22.48,"volume":15508,"rsi_14":67.37,"sma_20":25.72,"sma_60":25.5,"sma_120":25.4},{"date":"2025-03-21","open":22.48,"high":22.48,"low":22.44,"close":22.44,"volume":16637,"rsi_14":58.6,"sma_20":25.73,"sma_60":25.5,"sma_120":25.4},{"date":"2025-03-24","open":22.44,"high":22.49,"low":22.44,"close":22.49,"volume":16133,"rsi_14":61.56,"sma_20":25.74,"sma_60":25.51,"sma_120":25.4},{"date":"2025-03-25","open":22.48,"high":22.5,"low":22.43,"close":22.5,"volume":13083,"rsi_14":59.75,"sma_20":25.76,"sma_60":25.51,"sma_120":25.41},{"date":"2025-03-26","open":22.46,"high":22.51,"low":22.43,"close":22.48,"volume":8352,"rsi_14":56.36,"sma_20":25.77,"sma_60":25.52,"sma_120":25.42},{"date":"2025-03-27","open":22.43,"high":22.51,"low":22.41,"close":22.47,"volume":39385,"rsi_14":74.34,"sma_20":25.79,"sma_60":25.52,"sma_120":25.42},{"date":"2025-03-28","open":22.41,"high":22.5,"low":22.3,"close":22.32,"volume":38647,"rsi_14":45.8,"sma_20":25.79,"sma_60":25.52,"sma_120":25.43},{"date":"2025-03-31","open":22.28,"high":22.48,"low":22.24,"close":22.25,"volume":129508,"rsi_14":35.1,"sma_20":25.79,"sma_60":25.52,"sma_120":25.43},{"date":"2025-04-01","open":22.39,"high":22.47,"low":22.27,"close":22.4,"volume":73237,"rsi_14":14.64,"sma_20":25.76,"sma_60":25.52,"sma_120":25.43},{"date":"2025-04-02","open":22.45,"high":22.45,"low":22.3,"close":22.35,"volume":36887,"rsi_14":11.22,"sma_20":25.73,"sma_60":25.52,"sma_120":25.43},{"date":"2025-04-03","open":21.87,"high":22.34,"low":21.84,"close":22.15,"volume":120046,"rsi_14":7.7,"sma_20":25.69,"sma_60":25.51,"sma_120":25.43},{"date":"2025-04-04","open":22.13,"high":22.15,"low":21.83,"close":21.96,"volume":118536,"rsi_14":6.75,"sma_20":25.64,"sma_60":25.5,"sma_120":25.43},{"date":"2025-04-07","open":21.72,"high":21.79,"low":21.38,"close":21.59,"volume":165715,"rsi_14":5.24,"sma_20":25.57,"sma_60":25.48,"sma_120":25.42},{"date":"2025-04-08","open":21.75,"high":22.03,"low":21.72,"close":21.89,"volume":72656,"rsi_14":20.0,"sma_20":25.51,"sma_60":25.48,"sma_120":25.41},{"date":"2025-04-09","open":21.81,"high":22.19,"low":21.28,"close":22.03,"volume":180308,"rsi_14":25.33,"sma_20":25.45,"sma_60":25.47,"sma_120":25.41},{"date":"2025-04-10","open":21.95,"high":22.07,"low":21.5,"close":21.63,"volume":63754,"rsi_14":21.51,"sma_20":25.38,"sma_60":25.45,"sma_120":25.4},{"date":"2025-04-11","open":21.29,"high":21.63,"low":21.08,"close":21.32,"volume":111453,"rsi_14":17.4,"sma_20":25.28,"sma_60":25.43,"sma_120":25.39},{"date":"2025-04-14","open":21.46,"high":21.88,"low":21.39,"close":21.84,"volume":31220,"rsi_14":30.77,"sma_20":25.21,"sma_60":25.42,"sma_120":25.39},{"date":"2025-04-15","open":21.93,"high":21.93,"low":21.73,"close":21.78,"volume":35871,"rsi_14":30.42,"sma_20":25.14,"sma_60":25.4,"sma_120":25.38},{"date":"2025-04-16","open":21.78,"high":21.83,"low":21.64,"close":21.77,"volume":36332,"rsi_14":30.42,"sma_20":25.07,"sma_60":25.39,"sma_120":25.37},{"date":"2025-04-17","open":21.77,"high":21.95,"low":21.73,"close":21.87,"volume":41422,"rsi_14":34.1,"sma_20":25.01,"sma_60":25.37,"sma_120":25.37},{"date":"2025-04-21","open":22.03,"high":22.03,"low":21.67,"close":21.72,"volume":43423,"rsi_14":33.33,"sma_20":24.94,"sma_60":25.36,"sma_120":25.36},{"date":"2025-04-22","open":21.79,"high":22.01,"low":21.78,"close":21.95,"volume":16231,"rsi_14":42.49,"sma_20":24.88,"sma_60":25.34,"sma_120":25.36},{"date":"2025-04-23","open":22.03,"high":22.13,"low":21.99,"close":22.03,"volume":23706,"rsi_14":44.9,"sma_20":24.82,"sma_60":25.33,"sma_120":25.35},{"date":"2025-04-24","open":22.11,"high":22.24,"low":22.04,"close":22.04,"volume":31072,"rsi_14":48.14,"sma_20":24.77,"sma_60":25.32,"sma_120":25.35},{"date":"2025-04-25","open":22.04,"high":22.26,"low":22.04,"close":22.21,"volume":25915,"rsi_14":54.36,"sma_20":24.72,"sma_60":25.32,"sma_120":25.35},{"date":"2025-04-28","open":22.26,"high":22.29,"low":22.12,"close":22.23,"volume":18724,"rsi_14":62.82,"sma_20":24.69,"sma_60":25.31,"sma_120":25.35},{"date":"2025-04-29","open":22.26,"high":22.32,"low":22.17,"close":22.25,"volume":21229,"rsi_14":58.06,"sma_20":24.66,"sma_60":25.3,"sma_120":25.34},{"date":"2025-04-30","open":22.34,"high":22.39,"low":22.25,"close":22.3,"volume":43256,"rsi_14":56.3,"sma_20":24.65,"sma_60":25.3,"sma_120":25.34},{"date":"2025-05-01","open":22.23,"high":22.36,"low":22.21,"close":22.3,"volume":14501,"rsi_14":69.43,"sma_20":24.65,"sma_60":25.29,"sma_120":25.34},{"date":"2025-05-02","open":22.35,"high":22.5,"low":22.31,"close":22.48,"volume":28782,"rsi_14":86.53,"sma_20":24.67,"sma_60":25.29,"sma_120":25.34},{"date":"2025-05-05","open":22.47,"high":22.52,"low":22.39,"close":22.39,"volume":25786,"rsi_14":73.79,"sma_20":24.69,"sma_60":25.29,"sma_120":25.34},{"date":"2025-05-06","open":22.37,"high":22.44,"low":22.36,"close":22.41,"volume":15870,"rsi_14":78.42,"sma_20":24.74,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-07","open":22.47,"high":22.47,"low":22.39,"close":22.42,"volume":30478,"rsi_14":79.13,"sma_20":24.77,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-08","open":22.44,"high":22.52,"low":22.41,"close":22.44,"volume":14406,"rsi_14":77.52,"sma_20":24.79,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-09","open":22.48,"high":22.52,"low":22.31,"close":22.52,"volume":39776,"rsi_14":90.8,"sma_20":24.84,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-12","open":22.66,"high":22.67,"low":22.55,"close":22.66,"volume":40066,"rsi_14":89.87,"sma_20":24.91,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-13","open":22.53,"high":22.68,"low":22.49,"close":22.64,"volume":27544,"rsi_14":86.84,"sma_20":24.96,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-14","open":22.59,"high":22.63,"low":22.58,"close":22.62,"volume":20523,"rsi_14":84.83,"sma_20":25.01,"sma_60":25.28,"sma_120":25.33},{"date":"2025-05-15","open":22.6,"high":22.69,"low":22.6,"close":22.62,"volume":31943,"rsi_14":80.98,"sma_20":25.05,"sma_60":25.27,"sma_120":25.33},{"date":"2025-05-16","open":22.61,"high":22.71,"low":22.61,"close":22.68,"volume":10470,"rsi_14":82.0,"sma_20":25.1,"sma_60":25.27,"sma_120":25.33},{"date":"2025-05-19","open":22.62,"high":22.68,"low":22.52,"close":22.68,"volume":28405,"rsi_14":81.69,"sma_20":25.15,"sma_60":25.27,"sma_120":25.34},{"date":"2025-05-20","open":22.68,"high":22.68,"low":22.64,"close":22.64,"volume":4884,"rsi_14":74.9,"sma_20":25.19,"sma_60":25.27,"sma_120":25.34},{"date":"2025-05-21","open":22.6,"high":22.66,"low":22.52,"close":22.54,"volume":16990,"rsi_14":65.46,"sma_20":25.22,"sma_60":25.27,"sma_120":25.34},{"date":"2025-05-22","open":22.56,"high":22.65,"low":22.39,"close":22.61,"volume":23512,"rsi_14":59.88,"sma_20":25.25,"sma_60":25.26,"sma_120":25.34},{"date":"2025-05-23","open":22.51,"high":22.63,"low":22.51,"close":22.63,"volume":4120,"rsi_14":70.15,"sma_20":25.28,"sma_60":25.26,"sma_120":25.34},{"date":"2025-05-27","open":22.7,"high":22.7,"low":22.61,"close":22.68,"volume":12629,"rsi_14":71.22,"sma_20":25.3,"sma_60":25.26,"sma_120":25.34},{"date":"2025-05-28","open":22.67,"high":22.68,"low":22.56,"close":22.68,"volume":14681,"rsi_14":71.01,"sma_20":25.33,"sma_60":25.26,"sma_120":25.34},{"date":"2025-05-29","open":22.53,"high":22.69,"low":22.53,"close":22.68,"volume":7962,"rsi_14":70.59,"sma_20":25.35,"sma_60":25.25,"sma_120":25.34},{"date":"2025-05-30","open":22.52,"high":22.67,"low":22.39,"close":22.44,"volume":77022,"rsi_14":44.71,"sma_20":25.36,"sma_60":25.24,"sma_120":25.34},{"date":"2025-06-02","open":22.48,"high":22.57,"low":22.41,"close":22.53,"volume":42964,"rsi_14":41.25,"sma_20":25.36,"sma_60":25.24,"sma_120":25.34},{"date":"2025-06-03","open":22.55,"high":22.64,"low":22.52,"close":22.54,"volume":22213,"rsi_14":43.04,"sma_20":25.37,"sma_60":25.23,"sma_120":25.34},{"date":"2025-06-04","open":22.6,"high":22.66,"low":22.6,"close":22.63,"volume":10572,"rsi_14":50.75,"sma_20":25.38,"sma_60":25.23,"sma_120":25.34},{"date":"2025-06-05","open":22.68,"high":22.68,"low":22.61,"close":22.64,"volume":18434,"rsi_14":51.14,"sma_20":25.39,"sma_60":25.22,"sma_120":25.34},{"date":"2025-06-06","open":22.68,"high":22.69,"low":22.61,"close":22.62,"volume":25243,"rsi_14":46.43,"sma_20":25.4,"sma_60":25.22,"sma_120":25.34},{"date":"2025-06-09","open":22.63,"high":22.69,"low":22.63,"close":22.67,"volume":15036,"rsi_14":49.15,"sma_20":25.41,"sma_60":25.21,"sma_120":25.34},{"date":"2025-06-10","open":22.68,"high":22.68,"low":22.62,"close":22.64,"volume":15356,"rsi_14":50.0,"sma_20":25.41,"sma_60":25.2,"sma_120":25.34},{"date":"2025-06-11","open":22.63,"high":22.7,"low":22.63,"close":22.68,"volume":13496,"rsi_14":59.88,"sma_20":25.41,"sma_60":25.19,"sma_120":25.34},{"date":"2025-06-12","open":22.7,"high":22.76,"low":22.68,"close":22.73,"volume":22056,"rsi_14":58.33,"sma_20":25.42,"sma_60":25.19,"sma_120":25.34},{"date":"2025-06-13","open":22.68,"high":22.76,"low":22.67,"close":22.76,"volume":36591,"rsi_14":58.86,"sma_20":25.43,"sma_60":25.18,"sma_120":25.34},{"date":"2025-06-16","open":22.76,"high":22.83,"low":22.68,"close":22.83,"volume":15070,"rsi_14":60.37,"sma_20":25.43,"sma_60":25.18,"sma_120":25.34},{"date":"2025-06-17","open":22.84,"high":22.84,"low":22.7,"close":22.83,"volume":28508,"rsi_14":60.37,"sma_20":25.44,"sma_60":25.18,"sma_120":25.34},{"date":"2025-06-18","open":22.79,"high":22.87,"low":22.79,"close":22.87,"volume":13251,"rsi_14":62.21,"sma_20":25.45,"sma_60":25.17,"sma_120":25.34},{"date":"2025-06-20","open":22.82,"high":23.03,"low":22.78,"close":22.95,"volume":186446,"rsi_14":91.91,"sma_20":25.48,"sma_60":25.17,"sma_120":25.34},{"date":"2025-06-23","open":22.88,"high":22.99,"low":22.88,"close":22.96,"volume":36470,"rsi_14":90.68,"sma_20":25.5,"sma_60":25.17,"sma_120":25.34},{"date":"2025-06-24","open":22.93,"high":23.01,"low":22.93,"close":23.01,"volume":12735,"rsi_14":91.27,"sma_20":25.52,"sma_60":25.17,"sma_120":25.35},{"date":"2025-06-25","open":22.98,"high":22.98,"low":22.87,"close":22.88,"volume":24632,"rsi_14":70.76,"sma_20":25.53,"sma_60":25.17,"sma_120":25.35},{"date":"2025-06-26","open":22.96,"high":22.97,"low":22.88,"close":22.89,"volume":9487,"rsi_14":70.9,"sma_20":25.54,"sma_60":25.17,"sma_120":25.35},{"date":"2025-06-27","open":22.95,"high":22.96,"low":22.89,"close":22.89,"volume":6962,"rsi_14":73.08,"sma_20":25.55,"sma_60":25.18,"sma_120":25.35},{"date":"2025-06-30","open":22.92,"high":22.97,"low":22.58,"close":22.61,"volume":359675,"rsi_14":46.41,"sma_20":25.56,"sma_60":25.19,"sma_120":25.35},{"date":"2025-07-01","open":22.78,"high":22.92,"low":22.78,"close":22.87,"volume":27508,"rsi_14":35.29,"sma_20":25.55,"sma_60":25.19,"sma_120":25.35},{"date":"2025-07-02","open":22.93,"high":22.96,"low":22.82,"close":22.96,"volume":33313,"rsi_14":37.9,"sma_20":25.54,"sma_60":25.2,"sma_120":25.35},{"date":"2025-07-03","open":22.86,"high":22.96,"low":22.86,"close":22.94,"volume":8060,"rsi_14":34.71,"sma_20":25.53,"sma_60":25.22,"sma_120":25.35},{"date":"2025-07-07","open":22.98,"high":23.01,"low":22.89,"close":22.92,"volume":19207,"rsi_14":32.5,"sma_20":25.52,"sma_60":25.22,"sma_120":25.35},{"date":"2025-07-08","open":22.92,"high":23.02,"low":22.91,"close":22.95,"volume":12029,"rsi_14":29.57,"sma_20":25.5,"sma_60":25.23,"sma_120":25.35},{"date":"2025-07-09","open":22.99,"high":23.04,"low":22.83,"close":22.91,"volume":108085,"rsi_14":28.33,"sma_20":25.49,"sma_60":25.25,"sma_120":25.35},{"date":"2025-07-10","open":22.99,"high":23.01,"low":22.92,"close":22.99,"volume":19093,"rsi_14":30.65,"sma_20":25.48,"sma_60":25.27,"sma_120":25.35},{"date":"2025-07-11","open":22.97,"high":23.05,"low":22.93,"close":23.02,"volume":20740,"rsi_14":27.73,"sma_20":25.46,"sma_60":25.28,"sma_120":25.35},{"date":"2025-07-14","open":23.02,"high":23.09,"low":22.93,"close":23.09,"volume":18247,"rsi_14":31.2,"sma_20":25.45,"sma_60":25.29,"sma_120":25.35},{"date":"2025-07-15","open":23.12,"high":23.15,"low":23.06,"close":23.12,"volume":24939,"rsi_14":30.65,"sma_20":25.44,"sma_60":25.31,"sma_120":25.35},{"date":"2025-07-16","open":23.13,"high":23.14,"low":23.07,"close":23.14,"volume":19045,"rsi_14":35.71,"sma_20":25.43,"sma_60":25.32,"sma_120":25.35},{"date":"2025-07-17","open":23.1,"high":23.23,"low":23.1,"close":23.23,"volume":34938,"rsi_14":40.0,"sma_20":25.42,"sma_60":25.34,"sma_120":25.35},{"date":"2025-07-18","open":23.21,"high":23.21,"low":23.12,"close":23.19,"volume":43135,"rsi_14":38.71,"sma_20":25.41,"sma_60":25.35,"sma_120":25.35},{"date":"2025-07-21","open":23.13,"high":23.25,"low":23.13,"close":23.25,"volume":20194,"rsi_14":55.0,"sma_20":25.4,"sma_60":25.37,"sma_120":25.35},{"date":"2025-07-22","open":23.23,"high":23.25,"low":23.22,"close":23.25,"volume":30053,"rsi_14":80.88,"sma_20":25.38,"sma_60":25.38,"sma_120":25.35},{"date":"2025-07-23","open":23.2,"high":23.27,"low":23.2,"close":23.24,"volume":26801,"rsi_14":76.27,"sma_20":25.36,"sma_60":25.39,"sma_120":25.35},{"date":"2025-07-24","open":23.15,"high":23.25,"low":23.13,"close":23.25,"volume":43059,"rsi_14":79.31,"sma_20":25.35,"sma_60":25.4,"sma_120":25.35},{"date":"2025-07-25","open":23.21,"high":23.28,"low":23.2,"close":23.22,"volume":70098,"rsi_14":76.67,"sma_20":25.34,"sma_60":25.4,"sma_120":25.35},{"date":"2025-07-28","open":23.21,"high":23.28,"low":23.2,"close":23.28,"volume":36224,"rsi_14":78.12,"sma_20":25.33,"sma_60":25.41,"sma_120":25.35},{"date":"2025-07-29","open":23.26,"high":23.33,"low":23.25,"close":23.32,"volume":23515,"rsi_14":85.48,"sma_20":25.34,"sma_60":25.42,"sma_120":25.36},{"date":"2025-07-30","open":23.29,"high":23.33,"low":23.26,"close":23.33,"volume":6815,"rsi_14":83.33,"sma_20":25.37,"sma_60":25.42,"sma_120":25.36},{"date":"2025-07-31","open":23.33,"high":23.44,"low":23.24,"close":23.44,"volume":82203,"rsi_14":85.48,"sma_20":25.39,"sma_60":25.43,"sma_120":25.36},{"date":"2025-08-01","open":23.39,"high":23.42,"low":23.19,"close":23.39,"volume":20357,"rsi_14":76.67,"sma_20":25.41,"sma_60":25.44,"sma_120":25.36},{"date":"2025-08-04","open":23.37,"high":23.42,"low":23.33,"close":23.34,"volume":30118,"rsi_14":67.74,"sma_20":25.44,"sma_60":25.45,"sma_120":25.36},{"date":"2025-08-05","open":23.42,"high":23.42,"low":23.19,"close":23.28,"volume":45771,"rsi_14":60.61,"sma_20":25.45,"sma_60":25.45,"sma_120":25.37},{"date":"2025-08-06","open":23.17,"high":23.3,"low":23.17,"close":23.28,"volume":12143,"rsi_14":54.39,"sma_20":25.47,"sma_60":25.46,"sma_120":25.37},{"date":"2025-08-07","open":23.28,"high":23.33,"low":23.24,"close":23.3,"volume":21859,"rsi_14":60.0,"sma_20":25.49,"sma_60":25.46,"sma_120":25.37},{"date":"2025-08-08","open":23.33,"high":23.33,"low":23.26,"close":23.26,"volume":16914,"rsi_14":50.0,"sma_20":25.5,"sma_60":25.46,"sma_120":25.37},{"date":"2025-08-11","open":23.31,"high":23.31,"low":23.24,"close":23.3,"volume":17867,"rsi_14":53.57,"sma_20":25.51,"sma_60":25.46,"sma_120":25.37},{"date":"2025-08-12","open":23.26,"high":23.3,"low":23.25,"close":23.29,"volume":17876,"rsi_14":53.57,"sma_20":25.52,"sma_60":25.46,"sma_120":25.37},{"date":"2025-08-13","open":23.27,"high":23.3,"low":23.22,"close":23.29,"volume":21105,"rsi_14":52.73,"sma_20":25.53,"sma_60":25.47,"sma_120":25.37},{"date":"2025-08-14","open":23.21,"high":23.31,"low":23.21,"close":23.31,"volume":4663,"rsi_14":58.49,"sma_20":25.53,"sma_60":25.47,"sma_120":25.37},{"date":"2025-08-15","open":23.36,"high":23.36,"low":23.22,"close":23.26,"volume":11047,"rsi_14":46.15,"sma_20":25.54,"sma_60":25.47,"sma_120":25.37},{"date":"2025-08-18","open":23.25,"high":23.27,"low":23.23,"close":23.25,"volume":20765,"rsi_14":42.0,"sma_20":25.54,"sma_60":25.47,"sma_120":25.37},{"date":"2025-08-19","open":23.26,"high":23.4,"low":23.24,"close":23.4,"volume":10476,"rsi_14":56.06,"sma_20":25.54,"sma_60":25.47,"sma_120":25.37},{"date":"2025-08-20","open":23.4,"high":23.4,"low":23.25,"close":23.32,"volume":14698,"rsi_14":39.68,"sma_20":25.55,"sma_60":25.48,"sma_120":25.37},{"date":"2025-08-21","open":23.31,"high":23.39,"low":23.3,"close":23.3,"volume":9271,"rsi_14":41.67,"sma_20":25.55,"sma_60":25.48,"sma_120":25.37},{"date":"2025-08-22","open":23.26,"high":23.35,"low":23.24,"close":23.25,"volume":13808,"rsi_14":41.67,"sma_20":25.55,"sma_60":25.48,"sma_120":25.37},{"date":"2025-08-25","open":23.29,"high":23.31,"low":23.25,"close":23.26,"volume":16356,"rsi_14":48.21,"sma_20":25.55,"sma_60":25.48,"sma_120":25.37},{"date":"2025-08-26","open":23.27,"high":23.31,"low":23.26,"close":23.26,"volume":8658,"rsi_14":48.21,"sma_20":25.55,"sma_60":25.48,"sma_120":25.36},{"date":"2025-08-27","open":23.26,"high":23.28,"low":23.25,"close":23.26,"volume":8690,"rsi_14":45.45,"sma_20":25.54,"sma_60":25.49,"sma_120":25.36},{"date":"2025-08-28","open":23.26,"high":23.34,"low":23.25,"close":23.32,"volume":12673,"rsi_14":55.17,"sma_20":25.54,"sma_60":25.49,"sma_120":25.36},{"date":"2025-08-29","open":23.36,"high":23.36,"low":23.19,"close":23.19,"volume":116574,"rsi_14":41.18,"sma_20":25.52,"sma_60":25.49,"sma_120":25.36},{"date":"2025-09-02","open":23.09,"high":23.26,"low":23.09,"close":23.26,"volume":21830,"rsi_14":47.3,"sma_20":25.52,"sma_60":25.49,"sma_120":25.36},{"date":"2025-09-03","open":23.25,"high":23.29,"low":23.24,"close":23.24,"volume":44919,"rsi_14":46.05,"sma_20":25.52,"sma_60":25.49,"sma_120":25.35},{"date":"2025-09-04","open":23.3,"high":23.41,"low":23.22,"close":23.36,"volume":48109,"rsi_14":53.14,"sma_20":25.52,"sma_60":25.49,"sma_120":25.35},{"date":"2025-09-05","open":23.36,"high":23.39,"low":23.26,"close":23.37,"volume":29980,"rsi_14":57.83,"sma_20":25.53,"sma_60":25.5,"sma_120":25.35},{"date":"2025-09-08","open":23.39,"high":23.39,"low":23.29,"close":23.3,"volume":28799,"rsi_14":53.33,"sma_20":25.53,"sma_60":25.5,"sma_120":25.35},{"date":"2025-09-09","open":23.27,"high":23.36,"low":23.26,"close":23.36,"volume":16340,"rsi_14":46.84,"sma_20":25.53,"sma_60":25.5,"sma_120":25.34},{"date":"2025-09-10","open":23.36,"high":23.36,"low":23.24,"close":23.28,"volume":48540,"rsi_14":47.33,"sma_20":25.53,"sma_60":25.5,"sma_120":25.34},{"date":"2025-09-11","open":23.27,"high":23.4,"low":23.27,"close":23.39,"volume":36120,"rsi_14":55.66,"sma_20":25.54,"sma_60":25.5,"sma_120":25.34},{"date":"2025-09-12","open":23.27,"high":23.39,"low":23.26,"close":23.39,"volume":34158,"rsi_14":59.71,"sma_20":25.54,"sma_60":25.5,"sma_120":25.34},{"date":"2025-09-15","open":23.39,"high":23.4,"low":23.27,"close":23.33,"volume":42747,"rsi_14":54.0,"sma_20":25.54,"sma_60":25.5,"sma_120":25.34},{"date":"2025-09-16","open":23.31,"high":23.36,"low":23.27,"close":23.28,"volume":82263,"rsi_14":51.08,"sma_20":25.55,"sma_60":25.49,"sma_120":25.33},{"date":"2025-09-17","open":23.3,"high":23.37,"low":23.27,"close":23.35,"volume":77911,"rsi_14":55.08,"sma_20":25.54,"sma_60":25.49,"sma_120":25.33},{"date":"2025-09-18","open":23.31,"high":23.44,"low":23.29,"close":23.44,"volume":35914,"rsi_14":56.41,"sma_20":25.55,"sma_60":25.49,"sma_120":25.33},{"date":"2025-09-19","open":23.39,"high":23.49,"low":23.36,"close":23.48,"volume":37149,"rsi_14":67.32,"sma_20":25.56,"sma_60":25.49,"sma_120":25.33},{"date":"2025-09-22","open":23.42,"high":23.47,"low":23.4,"close":23.45,"volume":8706,"rsi_14":61.75,"sma_20":25.57,"sma_60":25.49,"sma_120":25.33},{"date":"2025-09-23","open":23.47,"high":23.47,"low":23.44,"close":23.44,"volume":12252,"rsi_14":62.45,"sma_20":25.58,"sma_60":25.49,"sma_120":25.34},{"date":"2025-09-24","open":23.42,"high":23.44,"low":23.36,"close":23.37,"volume":10094,"rsi_14":50.92,"sma_20":25.59,"sma_60":25.49,"sma_120":25.34},{"date":"2025-09-25","open":23.37,"high":23.39,"low":23.29,"close":23.37,"volume":351626,"rsi_14":50.0,"sma_20":25.59,"sma_60":25.5,"sma_120":25.35},{"date":"2025-09-26","open":23.38,"high":23.44,"low":23.36,"close":23.41,"volume":14978,"rsi_14":57.86,"sma_20":25.6,"sma_60":25.51,"sma_120":25.35},{"date":"2025-09-29","open":23.38,"high":23.44,"low":23.33,"close":23.42,"volume":38296,"rsi_14":54.9,"sma_20":25.61,"sma_60":25.52,"sma_120":25.37},{"date":"2025-09-30","open":23.39,"high":23.47,"low":23.36,"close":23.45,"volume":58965,"rsi_14":63.74,"sma_20":25.62,"sma_60":25.53,"sma_120":25.38},{"date":"2025-10-01","open":23.6,"high":23.6,"low":23.49,"close":23.57,"volume":45346,"rsi_14":29.41,"sma_20":25.61,"sma_60":25.53,"sma_120":25.38},{"date":"2025-10-02","open":23.57,"high":23.57,"low":23.46,"close":23.51,"volume":32017,"rsi_14":27.78,"sma_20":25.59,"sma_60":25.53,"sma_120":25.39},{"date":"2025-10-03","open":23.55,"high":23.57,"low":23.49,"close":23.52,"volume":21939,"rsi_14":30.4,"sma_20":25.56,"sma_60":25.53,"sma_120":25.4},{"date":"2025-10-06","open":23.54,"high":23.58,"low":23.52,"close":23.58,"volume":25510,"rsi_14":35.92,"sma_20":25.55,"sma_60":25.53,"sma_120":25.4},{"date":"2025-10-07","open":23.58,"high":23.58,"low":23.53,"close":23.58,"volume":16706,"rsi_14":31.25,"sma_20":25.53,"sma_60":25.52,"sma_120":25.41},{"date":"2025-10-08","open":23.55,"high":23.58,"low":23.55,"close":23.57,"volume":27085,"rsi_14":23.12,"sma_20":25.51,"sma_60":25.52,"sma_120":25.42},{"date":"2025-10-09","open":23.56,"high":23.56,"low":23.53,"close":23.54,"volume":18142,"rsi_14":17.65,"sma_20":25.49,"sma_60":25.52,"sma_120":25.42},{"date":"2025-10-10","open":23.55,"high":23.57,"low":23.46,"close":23.46,"volume":36634,"rsi_14":16.85,"sma_20":25.47,"sma_60":25.51,"sma_120":25.43},{"date":"2025-10-13","open":23.55,"high":23.59,"low":23.47,"close":23.59,"volume":28629,"rsi_14":27.72,"sma_20":25.45,"sma_60":25.51,"sma_120":25.43},{"date":"2025-10-14","open":23.47,"high":23.62,"low":23.46,"close":23.61,"volume":14194,"rsi_14":31.96,"sma_20":25.44,"sma_60":25.51,"sma_120":25.44},{"date":"2025-10-15","open":23.61,"high":23.62,"low":23.58,"close":23.6,"volume":54114,"rsi_14":31.63,"sma_20":25.42,"sma_60":25.5,"sma_120":25.44},{"date":"2025-10-16","open":23.6,"high":23.6,"low":23.51,"close":23.53,"volume":40144,"rsi_14":26.47,"sma_20":25.39,"sma_60":25.5,"sma_120":25.44},{"date":"2025-10-17","open":23.55,"high":23.59,"low":23.52,"close":23.52,"volume":8181,"rsi_14":25.49,"sma_20":25.37,"sma_60":25.49,"sma_120":25.44},{"date":"2025-10-20","open":23.55,"high":23.58,"low":23.52,"close":23.52,"volume":34649,"rsi_14":23.23,"sma_20":25.34,"sma_60":25.49,"sma_120":25.44},{"date":"2025-10-21","open":23.56,"high":23.59,"low":23.53,"close":23.59,"volume":51291,"rsi_14":51.72,"sma_20":25.32,"sma_60":25.48,"sma_120":25.45},{"date":"2025-10-22","open":23.56,"high":23.6,"low":23.55,"close":23.57,"volume":13819,"rsi_14":56.08,"sma_20":25.3,"sma_60":25.48,"sma_120":25.45},{"date":"2025-10-23","open":23.6,"high":23.61,"low":23.59,"close":23.61,"volume":16193,"rsi_14":58.78,"sma_20":25.28,"sma_60":25.47,"sma_120":25.45},{"date":"2025-10-24","open":23.59,"high":23.6,"low":23.53,"close":23.6,"volume":19568,"rsi_14":51.89,"sma_20":25.26,"sma_60":25.46,"sma_120":25.45},{"date":"2025-10-27","open":23.6,"high":23.6,"low":23.55,"close":23.57,"volume":21609,"rsi_14":49.11,"sma_20":25.24,"sma_60":25.46,"sma_120":25.45},{"date":"2025-10-28","open":23.56,"high":23.6,"low":23.56,"close":23.58,"volume":8325,"rsi_14":50.83,"sma_20":25.21,"sma_60":25.45,"sma_120":25.45},{"date":"2025-10-29","open":23.6,"high":23.61,"low":23.54,"close":23.56,"volume":17553,"rsi_14":51.78,"sma_20":25.21,"sma_60":25.45,"sma_120":25.45},{"date":"2025-10-30","open":23.62,"high":23.62,"low":23.52,"close":23.53,"volume":22892,"rsi_14":56.88,"sma_20":25.21,"sma_60":25.44,"sma_120":25.45},{"date":"2025-10-31","open":23.55,"high":23.57,"low":23.47,"close":23.48,"volume":53897,"rsi_14":37.17,"sma_20":25.21,"sma_60":25.43,"sma_120":25.45},{"date":"2025-11-03","open":23.55,"high":23.56,"low":23.45,"close":23.52,"volume":45364,"rsi_14":38.61,"sma_20":25.21,"sma_60":25.43,"sma_120":25.44},{"date":"2025-11-04","open":23.54,"high":23.57,"low":23.52,"close":23.54,"volume":14347,"rsi_14":41.97,"sma_20":25.21,"sma_60":25.42,"sma_120":25.44},{"date":"2025-11-05","open":23.54,"high":23.58,"low":23.53,"close":23.58,"volume":9421,"rsi_14":56.12,"sma_20":25.21,"sma_60":25.42,"sma_120":25.44},{"date":"2025-11-06","open":23.53,"high":23.6,"low":23.53,"close":23.56,"volume":11111,"rsi_14":54.78,"sma_20":25.21,"sma_60":25.41,"sma_120":25.44},{"date":"2025-11-07","open":23.53,"high":23.6,"low":23.53,"close":23.58,"volume":12619,"rsi_14":56.84,"sma_20":25.21,"sma_60":25.41,"sma_120":25.44},{"date":"2025-11-10","open":23.56,"high":23.6,"low":23.54,"close":23.58,"volume":9954,"rsi_14":48.66,"sma_20":25.21,"sma_60":25.4,"sma_120":25.43},{"date":"2025-11-11","open":23.57,"high":23.62,"low":23.57,"close":23.61,"volume":8800,"rsi_14":55.58,"sma_20":25.21,"sma_60":25.4,"sma_120":25.43},{"date":"2025-11-12","open":23.58,"high":23.64,"low":23.58,"close":23.64,"volume":12487,"rsi_14":53.96,"sma_20":25.22,"sma_60":25.39,"sma_120":25.43},{"date":"2025-11-13","open":23.58,"high":23.64,"low":23.58,"close":23.6,"volume":11885,"rsi_14":51.24,"sma_20":25.22,"sma_60":25.39,"sma_120":25.43},{"date":"2025-11-14","open":23.6,"high":23.68,"low":23.57,"close":23.58,"volume":23304,"rsi_14":51.25,"sma_20":25.22,"sma_60":25.38,"sma_120":25.43},{"date":"2025-11-17","open":23.59,"high":23.68,"low":23.58,"close":23.6,"volume":19110,"rsi_14":53.08,"sma_20":25.23,"sma_60":25.38,"sma_120":25.43},{"date":"2025-11-18","open":23.62,"high":23.62,"low":23.55,"close":23.6,"volume":18790,"rsi_14":56.42,"sma_20":25.23,"sma_60":25.37,"sma_120":25.43},{"date":"2025-11-19","open":23.61,"high":23.62,"low":23.6,"close":23.6,"volume":15061,"rsi_14":60.34,"sma_20":25.23,"sma_60":25.37,"sma_120":25.43},{"date":"2025-11-20","open":23.59,"high":23.62,"low":23.49,"close":23.49,"volume":13757,"rsi_14":51.16,"sma_20":25.22,"sma_60":25.36,"sma_120":25.43},{"date":"2025-11-21","open":23.41,"high":23.54,"low":23.41,"close":23.54,"volume":15570,"rsi_14":52.27,"sma_20":25.22,"sma_60":25.36,"sma_120":25.42},{"date":"2025-11-24","open":23.54,"high":23.57,"low":23.51,"close":23.55,"volume":13795,"rsi_14":51.37,"sma_20":25.22,"sma_60":25.35,"sma_120":25.42},{"date":"2025-11-25","open":23.57,"high":23.58,"low":23.5,"close":23.53,"volume":17120,"rsi_14":43.9,"sma_20":25.22,"sma_60":25.35,"sma_120":25.42},{"date":"2025-11-26","open":23.5,"high":23.58,"low":23.5,"close":23.53,"volume":19860,"rsi_14":46.89,"sma_20":25.21,"sma_60":25.35,"sma_120":25.42},{"date":"2025-11-28","open":23.55,"high":23.62,"low":23.52,"close":23.52,"volume":47629,"rsi_14":42.32,"sma_20":25.21,"sma_60":25.34,"sma_120":25.42},{"date":"2025-12-01","open":23.56,"high":23.63,"low":23.56,"close":23.62,"volume":37322,"rsi_14":54.99,"sma_20":25.22,"sma_60":25.33,"sma_120":25.41},{"date":"2025-12-02","open":23.64,"high":23.7,"low":23.6,"close":23.62,"volume":33708,"rsi_14":51.21,"sma_20":25.23,"sma_60":25.33,"sma_120":25.41},{"date":"2025-12-03","open":23.66,"high":23.74,"low":23.65,"close":23.71,"volume":22676,"rsi_14":56.72,"sma_20":25.24,"sma_60":25.32,"sma_120":25.41},{"date":"2025-12-04","open":23.7,"high":23.74,"low":23.66,"close":23.72,"volume":12823,"rsi_14":62.24,"sma_20":25.24,"sma_60":25.32,"sma_120":25.41},{"date":"2025-12-05","open":23.64,"high":23.75,"low":23.64,"close":23.71,"volume":14239,"rsi_14":64.87,"sma_20":25.25,"sma_60":25.32,"sma_120":25.41},{"date":"2025-12-08","open":23.7,"high":23.72,"low":23.64,"close":23.65,"volume":15229,"rsi_14":54.99,"sma_20":25.26,"sma_60":25.31,"sma_120":25.41},{"date":"2025-12-09","open":23.64,"high":23.72,"low":23.61,"close":23.62,"volume":30427,"rsi_14":51.88,"sma_20":25.26,"sma_60":25.31,"sma_120":25.4},{"date":"2025-12-10","open":23.67,"high":23.74,"low":23.65,"close":23.67,"volume":22373,"rsi_14":56.47,"sma_20":25.26,"sma_60":25.3,"sma_120":25.4},{"date":"2025-12-11","open":23.65,"high":23.74,"low":23.65,"close":23.74,"volume":14810,"rsi_14":74.49,"sma_20":25.27,"sma_60":25.3,"sma_120":25.39},{"date":"2025-12-12","open":23.72,"high":23.73,"low":23.68,"close":23.68,"volume":8739,"rsi_14":63.87,"sma_20":25.27,"sma_60":25.29,"sma_120":25.39},{"date":"2025-12-15","open":23.65,"high":23.74,"low":23.65,"close":23.69,"volume":7951,"rsi_14":63.87,"sma_20":25.28,"sma_60":25.29,"sma_120":25.39},{"date":"2025-12-16","open":23.74,"high":23.74,"low":23.69,"close":23.71,"volume":10136,"rsi_14":67.57,"sma_20":25.28,"sma_60":25.28,"sma_120":25.38},{"date":"2025-12-17","open":23.69,"high":23.77,"low":23.69,"close":23.74,"volume":28704,"rsi_14":68.98,"sma_20":25.29,"sma_60":25.28,"sma_120":25.38},{"date":"2025-12-18","open":23.74,"high":23.78,"low":23.74,"close":23.78,"volume":9704,"rsi_14":73.33,"sma_20":25.3,"sma_60":25.28,"sma_120":25.38},{"date":"2025-12-19","open":23.81,"high":23.82,"low":23.77,"close":23.82,"volume":23565,"rsi_14":69.81,"sma_20":25.32,"sma_60":25.27,"sma_120":25.39},{"date":"2025-12-22","open":23.82,"high":23.88,"low":23.8,"close":23.88,"volume":13100,"rsi_14":72.88,"sma_20":25.33,"sma_60":25.27,"sma_120":25.39},{"date":"2025-12-23","open":23.85,"high":23.88,"low":23.81,"close":23.81,"volume":10452,"rsi_14":59.65,"sma_20":25.35,"sma_60":25.27,"sma_120":25.39},{"date":"2025-12-24","open":23.87,"high":23.9,"low":23.82,"close":23.88,"volume":8463,"rsi_14":64.06,"sma_20":25.37,"sma_60":25.27,"sma_120":25.4},{"date":"2025-12-26","open":23.82,"high":23.89,"low":23.81,"close":23.89,"volume":19629,"rsi_14":65.63,"sma_20":25.39,"sma_60":25.27,"sma_120":25.4},{"date":"2025-12-29","open":23.95,"high":23.95,"low":23.82,"close":23.91,"volume":8660,"rsi_14":73.33,"sma_20":25.41,"sma_60":25.28,"sma_120":25.4},{"date":"2025-12-30","open":23.92,"high":23.95,"low":23.88,"close":23.94,"volume":29876,"rsi_14":78.33,"sma_20":25.42,"sma_60":25.29,"sma_120":25.41},{"date":"2025-12-31","open":24.1,"high":24.1,"low":23.92,"close":23.92,"volume":95107,"rsi_14":36.21,"sma_20":25.41,"sma_60":25.28,"sma_120":25.4},{"date":"2026-01-02","open":23.98,"high":24.04,"low":23.96,"close":24.03,"volume":16631,"rsi_14":38.84,"sma_20":25.4,"sma_60":25.28,"sma_120":25.4},{"date":"2026-01-05","open":24.05,"high":24.09,"low":24.04,"close":24.05,"volume":39271,"rsi_14":41.88,"sma_20":25.39,"sma_60":25.28,"sma_120":25.4},{"date":"2026-01-06","open":24.05,"high":24.11,"low":24.05,"close":24.07,"volume":29097,"rsi_14":42.37,"sma_20":25.38,"sma_60":25.28,"sma_120":25.4},{"date":"2026-01-07","open":24.08,"high":24.13,"low":24.05,"close":24.05,"volume":30683,"rsi_14":40.68,"sma_20":25.37,"sma_60":25.28,"sma_120":25.4},{"date":"2026-01-08","open":24.09,"high":24.11,"low":24.05,"close":24.09,"volume":7370,"rsi_14":41.18,"sma_20":25.36,"sma_60":25.28,"sma_120":25.39},{"date":"2026-01-09","open":24.1,"high":24.14,"low":24.09,"close":24.13,"volume":19561,"rsi_14":40.68,"sma_20":25.36,"sma_60":25.28,"sma_120":25.39},{"date":"2026-01-12","open":24.08,"high":24.15,"low":24.08,"close":24.12,"volume":9524,"rsi_14":38.26,"sma_20":25.35,"sma_60":25.28,"sma_120":25.39},{"date":"2026-01-13","open":24.09,"high":24.17,"low":24.09,"close":24.16,"volume":16471,"rsi_14":37.17,"sma_20":25.35,"sma_60":25.28,"sma_120":25.39},{"date":"2026-01-14","open":24.16,"high":24.17,"low":24.09,"close":24.16,"volume":22821,"rsi_14":39.62,"sma_20":25.34,"sma_60":25.28,"sma_120":25.39},{"date":"2026-01-15","open":24.09,"high":24.19,"low":24.09,"close":24.19,"volume":22729,"rsi_14":37.25,"sma_20":25.34,"sma_60":25.28,"sma_120":25.38},{"date":"2026-01-16","open":24.18,"high":24.21,"low":24.17,"close":24.19,"volume":29998,"rsi_14":36.63,"sma_20":25.33,"sma_60":25.28,"sma_120":25.38},{"date":"2026-01-20","open":24.19,"high":24.23,"low":24.19,"close":24.21,"volume":7740,"rsi_14":36.63,"sma_20":25.33,"sma_60":25.29,"sma_120":25.38},{"date":"2026-01-21","open":24.2,"high":24.4,"low":24.19,"close":24.29,"volume":55361,"rsi_14":39.62,"sma_20":25.32,"sma_60":25.29,"sma_120":25.38},{"date":"2026-01-22","open":24.28,"high":24.35,"low":24.24,"close":24.31,"volume":33993,"rsi_14":93.62,"sma_20":25.32,"sma_60":25.29,"sma_120":25.38},{"date":"2026-01-23","open":24.24,"high":24.35,"low":24.24,"close":24.29,"volume":39500,"rsi_14":86.49,"sma_20":25.31,"sma_60":25.29,"sma_120":25.37},{"date":"2026-01-26","open":24.29,"high":24.34,"low":24.25,"close":24.32,"volume":27600,"rsi_14":86.84,"sma_20":25.31,"sma_60":25.3,"sma_120":25.37},{"date":"2026-01-27","open":24.27,"high":24.32,"low":24.27,"close":24.31,"volume":15000,"rsi_14":83.78,"sma_20":25.3,"sma_60":25.3,"sma_120":25.37},{"date":"2026-01-28","open":24.31,"high":24.32,"low":24.29,"close":24.32,"volume":14800,"rsi_14":88.89,"sma_20":25.29,"sma_60":25.3,"sma_120":25.37},{"date":"2026-01-29","open":24.32,"high":24.39,"low":24.27,"close":24.38,"volume":57500,"rsi_14":89.47,"sma_20":25.28,"sma_60":25.31,"sma_120":25.37},{"date":"2026-01-30","open":24.33,"high":24.4,"low":24.29,"close":24.37,"volume":14600,"rsi_14":85.71,"sma_20":25.31,"sma_60":25.32,"sma_120":25.37},{"date":"2026-02-02","open":24.4,"high":24.4,"low":24.31,"close":24.32,"volume":27500,"rsi_14":76.92,"sma_20":25.32,"sma_60":25.32,"sma_120":25.37},{"date":"2026-02-03","open":24.33,"high":24.37,"low":24.31,"close":24.36,"volume":10700,"rsi_14":76.92,"sma_20":25.34,"sma_60":25.32,"sma_120":25.37},{"date":"2026-02-04","open":24.37,"high":24.37,"low":24.32,"close":24.34,"volume":7300,"rsi_14":74.07,"sma_20":25.35,"sma_60":25.33,"sma_120":25.37},{"date":"2026-02-05","open":24.33,"high":24.39,"low":24.33,"close":24.38,"volume":35600,"rsi_14":73.75,"sma_20":25.37,"sma_60":25.33,"sma_120":25.37},{"date":"2026-02-06","open":24.36,"high":24.39,"low":24.34,"close":24.35,"volume":23600,"rsi_14":68.6,"sma_20":25.38,"sma_60":25.34,"sma_120":25.37},{"date":"2026-02-09","open":24.32,"high":24.39,"low":24.32,"close":24.37,"volume":5000,"rsi_14":68.75,"sma_20":25.4,"sma_60":25.34,"sma_120":25.37},{"date":"2026-02-10","open":24.33,"high":24.41,"low":24.33,"close":24.37,"volume":9629,"rsi_14":92.11,"sma_20":25.31,"sma_60":25.29,"sma_120":25.38},{"date":"2026-02-11","open":24.4,"high":24.42,"low":24.37,"close":24.39,"volume":12546,"rsi_14":91.89,"sma_20":25.31,"sma_60":25.3,"sma_120":25.37},{"date":"2026-02-12","open":24.39,"high":24.39,"low":24.34,"close":24.34,"volume":5913,"rsi_14":88.89,"sma_20":25.3,"sma_60":25.3,"sma_120":25.37},{"date":"2026-02-13","open":24.35,"high":24.38,"low":24.35,"close":24.35,"volume":6843,"rsi_14":94.29,"sma_20":25.3,"sma_60":25.31,"sma_120":25.37},{"date":"2026-02-17","open":24.35,"high":24.39,"low":24.34,"close":24.37,"volume":30300,"rsi_14":58.47,"sma_20":25.44,"sma_60":25.36,"sma_120":25.37},{"date":"2026-02-18","open":24.37,"high":24.39,"low":24.34,"close":24.34,"volume":30200,"rsi_14":52.67,"sma_20":25.45,"sma_60":25.36,"sma_120":25.36},{"date":"2026-02-19","open":24.39,"high":24.4,"low":24.31,"close":24.38,"volume":23500,"rsi_14":50.0,"sma_20":25.45,"sma_60":25.36,"sma_120":25.36},{"date":"2026-02-20","open":24.45,"high":24.47,"low":24.33,"close":24.37,"volume":16243,"rsi_14":50.0,"sma_20":25.46,"sma_60":25.37,"sma_120":25.36},{"date":"2026-02-23","open":24.37,"high":24.48,"low":24.37,"close":24.4,"volume":12700,"rsi_14":63.08,"sma_20":25.46,"sma_60":25.37,"sma_120":25.36},{"date":"2026-02-24","open":24.36,"high":24.5,"low":24.35,"close":24.4,"volume":16769,"rsi_14":96.87,"sma_20":25.33,"sma_60":25.32,"sma_120":25.37},{"date":"2026-02-25","open":24.43,"high":24.46,"low":24.4,"close":24.4,"volume":7122,"rsi_14":61.25,"sma_20":25.47,"sma_60":25.39,"sma_120":25.37},{"date":"2026-02-26","open":24.4,"high":24.43,"low":24.39,"close":24.43,"volume":25656,"rsi_14":96.77,"sma_20":25.37,"sma_60":25.33,"sma_120":25.37},{"date":"2026-02-27","open":24.42,"high":24.42,"low":24.2,"close":24.2,"volume":135633,"rsi_14":50.98,"sma_20":25.38,"sma_60":25.33,"sma_120":25.37},{"date":"2026-03-02","open":24.24,"high":24.34,"low":24.23,"close":24.32,"volume":26790,"rsi_14":45.61,"sma_20":25.47,"sma_60":25.4,"sma_120":25.36},{"date":"2026-03-03","open":24.27,"high":24.33,"low":24.25,"close":24.3,"volume":14915,"rsi_14":47.37,"sma_20":25.47,"sma_60":25.4,"sma_120":25.36},{"date":"2026-03-04","open":24.24,"high":24.37,"low":24.24,"close":24.29,"volume":12124,"rsi_14":50.91,"sma_20":25.41,"sma_60":25.34,"sma_120":25.37},{"date":"2026-03-05","open":24.3,"high":24.38,"low":24.3,"close":24.3,"volume":7674,"rsi_14":48.15,"sma_20":25.42,"sma_60":25.34,"sma_120":25.37},{"date":"2026-03-06","open":24.36,"high":24.37,"low":24.3,"close":24.3,"volume":22479,"rsi_14":50.0,"sma_20":25.43,"sma_60":25.35,"sma_120":25.37},{"date":"2026-03-09","open":24.27,"high":24.35,"low":24.24,"close":24.3,"volume":35783,"rsi_14":43.64,"sma_20":25.46,"sma_60":25.4,"sma_120":25.35},{"date":"2026-03-10","open":24.31,"high":24.38,"low":24.3,"close":24.33,"volume":32906,"rsi_14":48.15,"sma_20":25.45,"sma_60":25.4,"sma_120":25.35},{"date":"2026-03-11","open":24.32,"high":24.33,"low":24.26,"close":24.32,"volume":19065,"rsi_14":47.06,"sma_20":25.44,"sma_60":25.36,"sma_120":25.36},{"date":"2026-03-12","open":24.33,"high":24.41,"low":24.21,"close":24.34,"volume":52110,"rsi_14":47.06,"sma_20":25.45,"sma_60":25.41,"sma_120":25.35},{"date":"2026-03-13","open":24.33,"high":24.39,"low":24.3,"close":24.33,"volume":14682,"rsi_14":46.15,"sma_20":25.45,"sma_60":25.37,"sma_120":25.36},{"date":"2026-03-16","open":24.39,"high":24.39,"low":24.27,"close":24.32,"volume":26024,"rsi_14":40.82,"sma_20":25.44,"sma_60":25.37,"sma_120":25.36},{"date":"2026-03-17","open":24.32,"high":24.32,"low":24.22,"close":24.27,"volume":15786,"rsi_14":37.04,"sma_20":25.44,"sma_60":25.37,"sma_120":25.36},{"date":"2026-03-18","open":24.31,"high":24.35,"low":24.22,"close":24.23,"volume":16242,"rsi_14":30.91,"sma_20":25.43,"sma_60":25.38,"sma_120":25.36},{"date":"2026-03-19","open":24.22,"high":24.22,"low":24.12,"close":24.19,"volume":30543,"rsi_14":48.57,"sma_20":25.43,"sma_60":25.38,"sma_120":25.36},{"date":"2026-03-20","open":24.16,"high":24.18,"low":24.03,"close":24.04,"volume":39152,"rsi_14":12.82,"sma_20":25.41,"sma_60":25.38,"sma_120":25.35},{"date":"2026-03-23","open":24.08,"high":24.15,"low":24.06,"close":24.1,"volume":20325,"rsi_14":25.0,"sma_20":25.4,"sma_60":25.37,"sma_120":25.35},{"date":"2026-03-24","open":24.0,"high":24.15,"low":23.98,"close":24.11,"volume":19904,"rsi_14":27.27,"sma_20":25.38,"sma_60":25.37,"sma_120":25.35},{"date":"2026-03-25","open":24.16,"high":24.24,"low":24.11,"close":24.13,"volume":14587,"rsi_14":31.11,"sma_20":25.37,"sma_60":25.37,"sma_120":25.35},{"date":"2026-03-26","open":24.17,"high":24.19,"low":23.96,"close":23.96,"volume":23078,"rsi_14":21.67,"sma_20":25.34,"sma_60":25.36,"sma_120":25.34},{"date":"2026-03-27","open":24.0,"high":24.02,"low":23.88,"close":23.93,"volume":42891,"rsi_14":19.12,"sma_20":25.33,"sma_60":25.36,"sma_120":25.34},{"date":"2026-03-30","open":23.94,"high":23.98,"low":23.73,"close":23.83,"volume":168818,"rsi_14":15.07,"sma_20":25.3,"sma_60":25.35,"sma_120":25.33},{"date":"2026-03-31","open":23.83,"high":23.95,"low":23.8,"close":23.87,"volume":216800,"rsi_14":19.48,"sma_20":25.28,"sma_60":25.35,"sma_120":25.33},{"date":"2026-04-01","open":24.03,"high":24.07,"low":23.89,"close":24.02,"volume":105207,"rsi_14":11.3,"sma_20":25.24,"sma_60":25.33,"sma_120":25.32},{"date":"2026-04-02","open":23.94,"high":24.16,"low":23.85,"close":24.07,"volume":83234,"rsi_14":15.13,"sma_20":25.2,"sma_60":25.32,"sma_120":25.31},{"date":"2026-04-06","open":24.06,"high":24.14,"low":23.99,"close":24.14,"volume":31453,"rsi_14":20.0,"sma_20":25.16,"sma_60":25.31,"sma_120":25.3},{"date":"2026-04-07","open":24.13,"high":24.13,"low":24.04,"close":24.12,"volume":34159,"rsi_14":20.49,"sma_20":25.12,"sma_60":25.3,"sma_120":25.29},{"date":"2026-04-08","open":24.23,"high":24.29,"low":24.08,"close":24.25,"volume":34030,"rsi_14":29.55,"sma_20":25.09,"sma_60":25.29,"sma_120":25.28},{"date":"2026-04-09","open":24.24,"high":24.42,"low":24.23,"close":24.38,"volume":45254,"rsi_14":36.88,"sma_20":25.07,"sma_60":25.28,"sma_120":25.28},{"date":"2026-04-10","open":24.44,"high":24.46,"low":24.4,"close":24.44,"volume":72088,"rsi_14":44.27,"sma_20":25.04,"sma_60":25.27,"sma_120":25.27},{"date":"2026-04-13","open":24.4,"high":24.46,"low":24.39,"close":24.44,"volume":24151,"rsi_14":41.6,"sma_20":25.02,"sma_60":25.26,"sma_120":25.27},{"date":"2026-04-14","open":24.45,"high":24.59,"low":24.45,"close":24.57,"volume":66083,"rsi_14":46.72,"sma_20":25.0,"sma_60":25.25,"sma_120":25.26},{"date":"2026-04-15","open":24.57,"high":24.63,"low":24.53,"close":24.6,"volume":86333,"rsi_14":47.1,"sma_20":24.99,"sma_60":25.25,"sma_120":25.26},{"date":"2026-04-16","open":24.6,"high":24.66,"low":24.55,"close":24.61,"volume":70641,"rsi_14":54.1,"sma_20":24.98,"sma_60":25.24,"sma_120":25.26},{"date":"2026-04-17","open":24.61,"high":24.68,"low":24.58,"close":24.63,"volume":43033,"rsi_14":56.71,"sma_20":24.98,"sma_60":25.23,"sma_120":25.26},{"date":"2026-04-20","open":24.56,"high":24.69,"low":24.56,"close":24.64,"volume":41124,"rsi_14":62.16,"sma_20":24.98,"sma_60":25.23,"sma_120":25.26},{"date":"2026-04-21","open":24.57,"high":24.69,"low":24.57,"close":24.69,"volume":41452,"rsi_14":62.83,"sma_20":24.98,"sma_60":25.23,"sma_120":25.26},{"date":"2026-04-22","open":24.69,"high":24.87,"low":24.66,"close":24.87,"volume":29098,"rsi_14":97.8,"sma_20":24.99,"sma_60":25.24,"sma_120":25.26},{"date":"2026-04-23","open":24.87,"high":24.94,"low":24.82,"close":24.94,"volume":18452,"rsi_14":97.85,"sma_20":25.01,"sma_60":25.24,"sma_120":25.26},{"date":"2026-04-24","open":24.86,"high":24.91,"low":24.84,"close":24.9,"volume":9200,"rsi_14":93.33,"sma_20":25.03,"sma_60":25.25,"sma_120":25.26},{"date":"2026-04-27","open":24.83,"high":24.91,"low":24.81,"close":24.81,"volume":6313,"rsi_14":87.96,"sma_20":25.05,"sma_60":25.25,"sma_120":25.27},{"date":"2026-04-28","open":24.85,"high":24.86,"low":24.79,"close":24.84,"volume":12869,"rsi_14":85.23,"sma_20":25.07,"sma_60":25.25,"sma_120":25.27},{"date":"2026-04-29","open":24.85,"high":24.91,"low":24.8,"close":24.88,"volume":14353,"rsi_14":83.75,"sma_20":25.09,"sma_60":25.26,"sma_120":25.27},{"date":"2026-04-30","open":24.87,"high":24.94,"low":24.85,"close":24.92,"volume":24224,"rsi_14":82.67,"sma_20":25.14,"sma_60":25.26,"sma_120":25.27},{"date":"2026-05-01","open":24.86,"high":24.93,"low":24.86,"close":24.93,"volume":5123,"rsi_14":82.89,"sma_20":25.18,"sma_60":25.27,"sma_120":25.27},{"date":"2026-05-04","open":24.91,"high":24.93,"low":24.85,"close":24.89,"volume":7232,"rsi_14":74.63,"sma_20":25.22,"sma_60":25.27,"sma_120":25.27},{"date":"2026-05-05","open":24.85,"high":24.97,"low":24.85,"close":24.94,"volume":13546,"rsi_14":75.36,"sma_20":25.26,"sma_60":25.27,"sma_120":25.28},{"date":"2026-05-06","open":24.97,"high":25.01,"low":24.96,"close":24.98,"volume":19648,"rsi_14":76.39,"sma_20":25.3,"sma_60":25.28,"sma_120":25.28},{"date":"2026-05-07","open":24.9,"high":25.01,"low":24.87,"close":24.93,"volume":17171,"rsi_14":70.67,"sma_20":25.33,"sma_60":25.28,"sma_120":25.28},{"date":"2026-05-08","open":24.94,"high":24.99,"low":24.94,"close":24.95,"volume":12472,"rsi_14":71.05,"sma_20":25.35,"sma_60":25.28,"sma_120":25.28},{"date":"2026-05-11","open":25.05,"high":25.05,"low":24.95,"close":25.0,"volume":16663,"rsi_14":70.67,"sma_20":25.38,"sma_60":25.28,"sma_120":25.29},{"date":"2026-05-12","open":25.0,"high":25.02,"low":24.94,"close":25.02,"volume":31215,"rsi_14":62.71,"sma_20":25.41,"sma_60":25.29,"sma_120":25.29},{"date":"2026-05-13","open":24.94,"high":25.02,"low":24.94,"close":24.99,"volume":8835,"rsi_14":54.55,"sma_20":25.43,"sma_60":25.29,"sma_120":25.29},{"date":"2026-05-14","open":24.96,"high":25.01,"low":24.92,"close":25.0,"volume":9249,"rsi_14":59.62,"sma_20":25.45,"sma_60":25.29,"sma_120":25.3},{"date":"2026-05-15","open":24.9,"high":25.01,"low":24.9,"close":24.97,"volume":11999,"rsi_14":63.27,"sma_20":25.46,"sma_60":25.29,"sma_120":25.3},{"date":"2026-05-18","open":24.9,"high":24.97,"low":24.87,"close":24.96,"volume":8894,"rsi_14":60.87,"sma_20":25.48,"sma_60":25.29,"sma_120":25.3},{"date":"2026-05-19","open":24.95,"high":24.97,"low":24.92,"close":24.96,"volume":16947,"rsi_14":53.33,"sma_20":25.49,"sma_60":25.29,"sma_120":25.3},{"date":"2026-05-20","open":24.91,"high":25.01,"low":24.91,"close":25.01,"volume":12523,"rsi_14":57.89,"sma_20":25.5,"sma_60":25.29,"sma_120":25.31},{"date":"2026-05-21","open":24.91,"high":25.0,"low":24.91,"close":24.93,"volume":6990,"rsi_14":55.81,"sma_20":25.5,"sma_60":25.29,"sma_120":25.31},{"date":"2026-05-22","open":24.91,"high":25.02,"low":24.91,"close":25.01,"volume":8163,"rsi_14":62.26,"sma_20":25.51,"sma_60":25.29,"sma_120":25.31},{"date":"2026-05-26","open":25.0,"high":25.04,"low":24.84,"close":24.97,"volume":27510,"rsi_14":51.92,"sma_20":25.51,"sma_60":25.3,"sma_120":25.32},{"date":"2026-05-27","open":24.99,"high":25.0,"low":24.96,"close":24.96,"volume":11975,"rsi_14":47.92,"sma_20":25.52,"sma_60":25.3,"sma_120":25.32},{"date":"2026-05-28","open":24.97,"high":25.08,"low":24.96,"close":25.04,"volume":10910,"rsi_14":60.78,"sma_20":25.53,"sma_60":25.3,"sma_120":25.32},{"date":"2026-05-29","open":25.04,"high":25.07,"low":25.0,"close":25.01,"volume":14331,"rsi_14":55.77,"sma_20":25.53,"sma_60":25.3,"sma_120":25.32},{"date":"2026-06-01","open":25.0,"high":25.06,"low":25.0,"close":25.06,"volume":16710,"rsi_14":55.77,"sma_20":25.54,"sma_60":25.31,"sma_120":25.33},{"date":"2026-06-02","open":25.02,"high":25.02,"low":25.0,"close":25.01,"volume":4325,"rsi_14":50.0,"sma_20":25.55,"sma_60":25.31,"sma_120":25.33},{"date":"2026-06-03","open":24.99,"high":25.01,"low":24.94,"close":24.94,"volume":10364,"rsi_14":45.76,"sma_20":25.54,"sma_60":25.31,"sma_120":25.33},{"date":"2026-06-04","open":24.95,"high":24.97,"low":24.93,"close":24.96,"volume":13035,"rsi_14":46.67,"sma_20":25.54,"sma_60":25.31,"sma_120":25.33},{"date":"2026-06-05","open":24.92,"high":24.98,"low":24.89,"close":24.96,"volume":16258,"rsi_14":47.46,"sma_20":25.54,"sma_60":25.31,"sma_120":25.33},{"date":"2026-06-08","open":24.99,"high":24.99,"low":24.92,"close":24.94,"volume":18923,"rsi_14":48.3,"sma_20":25.55,"sma_60":25.31,"sma_120":25.34},{"date":"2026-06-09","open":24.95,"high":25.01,"low":24.92,"close":24.94,"volume":14068,"rsi_14":48.3,"sma_20":25.54,"sma_60":25.32,"sma_120":25.34},{"date":"2026-06-10","open":24.92,"high":24.99,"low":24.92,"close":24.98,"volume":24610,"rsi_14":46.49,"sma_20":25.54,"sma_60":25.32,"sma_120":25.34},{"date":"2026-06-11","open":24.92,"high":25.01,"low":24.9,"close":25.01,"volume":18078,"rsi_14":57.55,"sma_20":25.54,"sma_60":25.32,"sma_120":25.35},{"date":"2026-06-12","open":25.01,"high":25.04,"low":24.95,"close":25.0,"volume":25629,"rsi_14":45.0,"sma_20":25.54,"sma_60":25.32,"sma_120":25.35},{"date":"2026-06-15","open":25.02,"high":25.06,"low":24.98,"close":25.06,"volume":18062,"rsi_14":57.61,"sma_20":25.54,"sma_60":25.33,"sma_120":25.35},{"date":"2026-06-16","open":25.03,"high":25.06,"low":25.01,"close":25.01,"volume":11295,"rsi_14":54.81,"sma_20":25.55,"sma_60":25.34,"sma_120":25.36},{"date":"2026-06-17","open":24.99,"high":25.05,"low":24.94,"close":25.02,"volume":7062,"rsi_14":42.72,"sma_20":25.55,"sma_60":25.34,"sma_120":25.36},{"date":"2026-06-18","open":24.97,"high":25.09,"low":24.97,"close":25.04,"volume":26532,"rsi_14":53.41,"sma_20":25.55,"sma_60":25.35,"sma_120":25.36},{"date":"2026-06-22","open":25.04,"high":25.08,"low":24.97,"close":24.97,"volume":25414,"rsi_14":47.44,"sma_20":25.56,"sma_60":25.36,"sma_120":25.36},{"date":"2026-06-23","open":24.97,"high":25.05,"low":24.91,"close":24.91,"volume":14465,"rsi_14":39.36,"sma_20":25.55,"sma_60":25.36,"sma_120":25.36},{"date":"2026-06-24","open":24.93,"high":25.0,"low":24.85,"close":24.9,"volume":27925,"rsi_14":41.11,"sma_20":25.54,"sma_60":25.37,"sma_120":25.36},{"date":"2026-06-25","open":24.97,"high":24.98,"low":24.85,"close":24.89,"volume":25088,"rsi_14":42.31,"sma_20":25.54,"sma_60":25.38,"sma_120":25.37},{"date":"2026-06-26","open":24.8,"high":24.93,"low":24.8,"close":24.86,"volume":49353,"rsi_14":35.96,"sma_20":25.53,"sma_60":25.38,"sma_120":25.37},{"date":"2026-06-29","open":24.88,"high":24.96,"low":24.81,"close":24.96,"volume":87396,"rsi_14":52.0,"sma_20":25.53,"sma_60":25.4,"sma_120":25.37},{"date":"2026-06-30","open":24.87,"high":25.02,"low":24.81,"close":24.84,"volume":292303,"rsi_14":41.46,"sma_20":25.52,"sma_60":25.41,"sma_120":25.37},{"date":"2026-07-01","open":24.91,"high":25.14,"low":24.91,"close":25.12,"volume":69461,"rsi_14":25.58,"sma_20":25.5,"sma_60":25.42,"sma_120":25.37},{"date":"2026-07-02","open":25.11,"high":25.18,"low":25.11,"close":25.17,"volume":27994,"rsi_14":24.84,"sma_20":25.48,"sma_60":25.43,"sma_120":25.36},{"date":"2026-07-06","open":25.14,"high":25.3,"low":25.14,"close":25.3,"volume":50303,"rsi_14":32.35,"sma_20":25.47,"sma_60":25.44,"sma_120":25.36},{"date":"2026-07-07","open":25.25,"high":25.35,"low":25.23,"close":25.34,"volume":39690,"rsi_14":35.78,"sma_20":25.46,"sma_60":25.45,"sma_120":25.36},{"date":"2026-07-08","open":25.32,"high":25.39,"low":25.3,"close":25.34,"volume":26520,"rsi_14":37.7,"sma_20":25.45,"sma_60":25.45,"sma_120":25.36},{"date":"2026-07-09","open":25.28,"high":25.35,"low":25.28,"close":25.32,"volume":20511,"rsi_14":35.49,"sma_20":25.44,"sma_60":25.46,"sma_120":25.36},{"date":"2026-07-10","open":25.28,"high":25.35,"low":25.28,"close":25.33,"volume":12433,"rsi_14":34.86,"sma_20":25.43,"sma_60":25.46,"sma_120":25.36},{"date":"2026-07-13","open":25.28,"high":25.44,"low":25.28,"close":25.33,"volume":21398,"rsi_14":37.86,"sma_20":25.42,"sma_60":25.46,"sma_120":25.36},{"date":"2026-07-14","open":25.31,"high":25.4,"low":25.3,"close":25.34,"volume":11530,"rsi_14":41.19,"sma_20":25.41,"sma_60":25.47,"sma_120":25.35},{"date":"2026-07-15","open":25.4,"high":25.4,"low":25.31,"close":25.34,"volume":41077,"rsi_14":43.86,"sma_20":25.4,"sma_60":25.47,"sma_120":25.35},{"date":"2026-07-16","open":25.31,"high":25.41,"low":25.31,"close":25.36,"volume":5382,"rsi_14":45.81,"sma_20":25.39,"sma_60":25.47,"sma_120":25.35},{"date":"2026-07-17","open":25.35,"high":25.41,"low":25.35,"close":25.41,"volume":7777,"rsi_14":49.4,"sma_20":25.38,"sma_60":25.47,"sma_120":25.35},{"date":"2026-07-20","open":25.46,"high":25.48,"low":25.34,"close":25.35,"volume":28885,"rsi_14":39.8,"sma_20":25.37,"sma_60":25.47,"sma_120":25.35},{"date":"2026-07-21","open":25.33,"high":25.38,"low":25.32,"close":25.36,"volume":71245,"rsi_14":46.29,"sma_20":25.36,"sma_60":25.47,"sma_120":25.36},{"date":"2026-07-22","open":25.33,"high":25.45,"low":25.31,"close":25.45,"volume":23555,"rsi_14":83.75,"sma_20":25.36,"sma_60":25.47,"sma_120":25.36},{"date":"2026-07-23","open":25.35,"high":25.42,"low":25.35,"close":25.42,"volume":10843,"rsi_14":73.58,"sma_20":25.35,"sma_60":25.47,"sma_120":25.36},{"date":"2026-07-24","open":25.38,"high":25.42,"low":25.36,"close":25.4,"volume":9039,"rsi_14":60.53,"sma_20":25.35,"sma_60":25.47,"sma_120":25.36},{"date":"2026-07-27","open":25.45,"high":25.45,"low":25.34,"close":25.4,"volume":23458,"rsi_14":59.37,"sma_20":25.35,"sma_60":25.47,"sma_120":25.36},{"date":"2026-07-28","open":25.35,"high":25.42,"low":25.35,"close":25.38,"volume":18633,"rsi_14":52.78,"sma_20":25.34,"sma_60":25.47,"sma_120":25.37},{"date":"2026-07-29","open":25.36,"high":25.4,"low":25.36,"close":25.37,"volume":9824,"rsi_14":55.07,"sma_20":25.34,"sma_60":25.47,"sma_120":25.37},{"date":"2026-07-30","open":25.36,"high":25.43,"low":25.36,"close":25.4,"volume":9489,"rsi_14":60.81,"sma_20":25.36,"sma_60":25.47,"sma_120":25.37},{"date":"2026-07-31","open":25.41,"high":25.59,"low":25.38,"close":25.52,"volume":64374,"rsi_14":69.79,"sma_20":25.37,"sma_60":25.47,"sma_120":25.37},{"date":"2026-08-03","open":25.51,"high":25.55,"low":25.5,"close":25.53,"volume":18696,"rsi_14":69.47,"sma_20":25.39,"sma_60":25.47,"sma_120":25.37},{"date":"2026-08-04","open":25.56,"high":25.6,"low":25.53,"close":25.54,"volume":27363,"rsi_14":70.83,"sma_20":25.4,"sma_60":25.47,"sma_120":25.37},{"date":"2026-08-05","open":25.52,"high":25.64,"low":25.52,"close":25.55,"volume":24294,"rsi_14":70.22,"sma_20":25.41,"sma_60":25.47,"sma_120":25.38},{"date":"2026-08-06","open":25.57,"high":25.62,"low":25.57,"close":25.57,"volume":13155,"rsi_14":68.18,"sma_20":25.42,"sma_60":25.47,"sma_120":25.38},{"date":"2026-08-07","open":25.57,"high":25.65,"low":25.57,"close":25.63,"volume":17644,"rsi_14":81.82,"sma_20":25.43,"sma_60":25.47,"sma_120":25.38},{"date":"2026-08-10","open":25.55,"high":25.68,"low":25.55,"close":25.62,"volume":29938,"rsi_14":79.55,"sma_20":25.45,"sma_60":25.47,"sma_120":25.38},{"date":"2026-08-11","open":25.63,"high":25.68,"low":25.63,"close":25.64,"volume":16901},{"date":"2026-08-12","open":25.65,"high":25.69,"low":25.64,"close":25.64,"volume":10403,"rsi_14":82.35,"sma_20":25.48,"sma_60":25.47,"sma_120":25.38},{"date":"2026-08-13","open":25.65,"high":25.7,"low":25.61,"close":25.64,"volume":26228,"rsi_14":87.5,"sma_20":25.49,"sma_60":25.48,"sma_120":25.38},{"date":"2026-08-14","open":25.64,"high":25.73,"low":25.64,"close":25.68,"volume":30910,"rsi_14":88.89,"sma_20":25.5,"sma_60":25.48,"sma_120":25.38},{"date":"2026-08-17","open":25.69,"high":25.71,"low":25.62,"close":25.65,"volume":34202,"rsi_14":86.49,"sma_20":25.52,"sma_60":25.48,"sma_120":25.39},{"date":"2026-08-18","open":25.67,"high":25.69,"low":25.64,"close":25.67,"volume":21212,"rsi_14":89.47,"sma_20":25.54,"sma_60":25.48,"sma_120":25.39},{"date":"2026-08-19","open":25.64,"high":25.7,"low":25.62,"close":25.65,"volume":33123,"rsi_14":84.3,"sma_20":25.55,"sma_60":25.48,"sma_120":25.39},{"date":"2026-08-20","open":25.65,"high":25.7,"low":25.62,"close":25.65,"volume":19262,"rsi_14":76.0,"sma_20":25.56,"sma_60":25.49,"sma_120":25.39},{"date":"2026-08-21","open":25.66,"high":25.7,"low":25.62,"close":25.7,"volume":39400,"rsi_14":79.31,"sma_20":25.57,"sma_60":25.49,"sma_120":25.39},{"date":"2026-08-24","open":25.7,"high":25.7,"low":25.65,"close":25.66,"volume":8504,"rsi_14":68.75,"sma_20":25.58,"sma_60":25.49,"sma_120":25.39},{"date":"2026-08-25","open":25.66,"high":25.68,"low":25.64,"close":25.65,"volume":11988,"rsi_14":65.62,"sma_20":25.6,"sma_60":25.49,"sma_120":25.4},{"date":"2026-08-26","open":25.67,"high":25.68,"low":25.66,"close":25.66,"volume":7078,"rsi_14":64.52,"sma_20":25.61,"sma_60":25.49,"sma_120":25.4},{"date":"2026-08-27","open":25.66,"high":25.69,"low":25.65,"close":25.68,"volume":16335,"rsi_14":59.26,"sma_20":25.63,"sma_60":25.49,"sma_120":25.4},{"date":"2026-08-28","open":25.69,"high":25.7,"low":25.66,"close":25.67,"volume":15292,"rsi_14":61.54,"sma_20":25.63,"sma_60":25.5,"sma_120":25.4},{"date":"2026-08-31","open":25.61,"high":25.72,"low":25.61,"close":25.72,"volume":31934,"rsi_14":63.33,"sma_20":25.64,"sma_60":25.5,"sma_120":25.41},{"date":"2026-09-01","open":25.63,"high":25.71,"low":25.63,"close":25.66,"volume":11717,"rsi_14":52.78,"sma_20":25.65,"sma_60":25.5,"sma_120":25.41},{"date":"2026-09-02","open":25.66,"high":25.7,"low":25.66,"close":25.7,"volume":7656},{"date":"2026-09-03","open":25.7,"high":25.7,"low":25.64,"close":25.64,"volume":10574,"rsi_14":45.24,"sma_20":25.66,"sma_60":25.51,"sma_120":25.41},{"date":"2026-09-04","open":25.7,"high":25.7,"low":25.65,"close":25.66,"volume":16627,"rsi_14":50.63,"sma_20":25.66,"sma_60":25.51,"sma_120":25.41},{"date":"2026-09-08","open":25.68,"high":25.71,"low":25.64,"close":25.66,"volume":9535,"rsi_14":48.72,"sma_20":25.66,"sma_60":25.51,"sma_120":25.42},{"date":"2026-09-09","open":25.7,"high":25.72,"low":25.66,"close":25.67,"volume":24115},{"date":"2026-09-10","open":25.69,"high":25.7,"low":25.6,"close":25.67,"volume":11594,"rsi_14":52.63,"sma_20":25.67,"sma_60":25.51,"sma_120":25.42},{"date":"2026-09-11","open":25.69,"high":25.7,"low":25.68,"close":25.69,"volume":15204,"rsi_14":48.57,"sma_20":25.67,"sma_60":25.52,"sma_120":25.43},{"date":"2026-09-14","open":25.71,"high":25.71,"low":25.66,"close":25.7,"volume":18571},{"date":"2026-09-15","open":25.72,"high":25.72,"low":25.63,"close":25.63,"volume":20172,"rsi_14":56.06,"sma_20":25.67,"sma_60":25.52,"sma_120":25.43},{"date":"2026-09-16","open":25.72,"high":25.72,"low":25.65,"close":25.65,"volume":14325,"rsi_14":48.75,"sma_20":25.67,"sma_60":25.52,"sma_120":25.44},{"date":"2026-09-17","open":25.65,"high":25.74,"low":25.65,"close":25.66,"volume":19541,"rsi_14":47.44,"sma_20":25.67,"sma_60":25.52,"sma_120":25.44},{"date":"2026-09-18","open":25.67,"high":25.7,"low":25.63,"close":25.63,"volume":26641,"rsi_14":45.12,"sma_20":25.67,"sma_60":25.53,"sma_120":25.45},{"date":"2026-09-21","open":25.67,"high":25.68,"low":25.65,"close":25.68,"volume":17565,"rsi_14":42.31,"sma_20":25.67,"sma_60":25.53,"sma_120":25.45},{"date":"2026-09-22","open":25.66,"high":25.69,"low":25.63,"close":25.64,"volume":58496},{"date":"2026-09-23","open":25.67,"high":25.68,"low":25.6,"close":25.6,"volume":24608,"rsi_14":37.17,"sma_20":25.66,"sma_60":25.53,"sma_120":25.47},{"date":"2026-09-24","open":25.6,"high":25.69,"low":25.6,"close":25.61,"volume":22017,"rsi_14":45.67,"sma_20":25.66,"sma_60":25.54,"sma_120":25.48},{"date":"2026-09-25","open":25.64,"high":25.64,"low":25.48,"close":25.61,"volume":39801,"rsi_14":43.08,"sma_20":25.66,"sma_60":25.55,"sma_120":25.48},{"date":"2026-09-28","open":25.11,"high":25.11,"low":24.96,"close":24.97,"volume":23755,"rsi_14":34.65,"sma_20":25.65,"sma_60":25.55,"sma_120":25.49},{"date":"2026-09-29","open":25.03,"high":25.05,"low":24.96,"close":25.0,"volume":50896,"rsi_14":37.83,"sma_20":25.64,"sma_60":25.56,"sma_120":25.5},{"date":"2026-09-30","open":25.08,"high":25.08,"low":24.96,"close":25.04,"volume":73362,"rsi_14":43.35,"sma_20":25.64,"sma_60":25.56,"sma_120":25.5},{"date":"2026-10-01","open":25.15,"high":25.25,"low":25.11,"close":25.23,"volume":99165,"rsi_14":21.63,"sma_20":25.62,"sma_60":25.56,"sma_120":25.51},{"date":"2026-10-02","open":25.18,"high":25.29,"low":25.18,"close":25.27,"volume":63903,"rsi_14":23.98,"sma_20":25.6,"sma_60":25.56,"sma_120":25.51},{"date":"2026-10-05","open":25.25,"high":25.25,"low":25.18,"close":25.19,"volume":22790,"rsi_14":23.83,"sma_20":25.58,"sma_60":25.56,"sma_120":25.51},{"date":"2026-10-06","open":25.15,"high":25.24,"low":25.11,"close":25.13,"volume":36908,"rsi_14":20.48,"sma_20":25.55,"sma_60":25.55,"sma_120":25.51},{"date":"2026-10-07","open":25.15,"high":25.15,"low":24.7,"close":24.76,"volume":123975},{"date":"2026-10-08","open":24.88,"high":25.08,"low":24.77,"close":25.04,"volume":80130,"rsi_14":30.21,"sma_20":25.47,"sma_60":25.54,"sma_120":25.5},{"date":"2026-10-09","open":25.04,"high":25.18,"low":25.0,"close":25.16,"volume":64986,"rsi_14":33.35,"sma_20":25.45,"sma_60":25.54,"sma_120":25.5},{"date":"2026-10-12","open":25.2,"high":25.2,"low":25.11,"close":25.13,"volume":11757,"rsi_14":33.56,"sma_20":25.42,"sma_60":25.53,"sma_120":25.5},{"date":"2026-10-13","open":25.13,"high":25.16,"low":25.08,"close":25.15,"volume":63250,"rsi_14":35.3,"sma_20":25.39,"sma_60":25.53,"sma_120":25.5},{"date":"2026-10-14","open":25.1,"high":25.16,"low":25.04,"close":25.13,"volume":56780,"rsi_14":34.4,"sma_20":25.37,"sma_60":25.52,"sma_120":25.5},{"date":"2026-10-15","open":25.19,"high":25.2,"low":25.09,"close":25.14,"volume":50079,"rsi_14":34.84,"sma_20":25.34,"sma_60":25.52,"sma_120":25.49},{"date":"2026-10-16","open":25.2,"high":25.2,"low":24.96,"close":25.05,"volume":66936,"rsi_14":34.39,"sma_20":25.31,"sma_60":25.51,"sma_120":25.49},{"date":"2026-10-19","open":25.06,"high":25.08,"low":24.89,"close":24.94,"volume":34513},{"date":"2026-10-20","open":24.95,"high":25.02,"low":24.94,"close":25.02,"volume":92151,"rsi_14":32.14,"sma_20":25.24,"sma_60":25.5,"sma_120":25.48},{"date":"2026-10-21","open":25.1,"high":25.1,"low":24.95,"close":25.01,"volume":53901,"rsi_14":41.67,"sma_20":25.21,"sma_60":25.49,"sma_120":25.48},{"date":"2026-10-22","open":25.01,"high":25.04,"low":24.95,"close":25.01,"volume":65141,"rsi_14":39.84,"sma_20":25.18,"sma_60":25.49,"sma_120":25.48},{"date":"2026-10-23","open":25.0,"high":25.01,"low":24.94,"close":24.97,"volume":110387,"rsi_14":41.13,"sma_20":25.15,"sma_60":25.48,"sma_120":25.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.82,"pbr":null,"ttm_eps":null,"close":20.6215},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.51,"pbr":null,"ttm_eps":null,"close":21.0938},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.0,"pbr":null,"ttm_eps":null,"close":22.1197},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":42.49,"pbr":null,"ttm_eps":null,"close":22.2501},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":53.69,"pbr":null,"ttm_eps":null,"close":22.6133},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.11,"pbr":null,"ttm_eps":null,"close":23.447},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.79,"pbr":null,"ttm_eps":null,"close":24.8416}],"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}