{"status":"ok","report":{"price_analysis":{"current":24.65,"change_1d":-0.1,"change_7d":-0.1,"change_30d":-3.0,"high_30d":25.48,"low_30d":23.99,"position_in_range":44.0,"support":24.14,"resistance":25.33},"summary":"AGNC Investment Corp.(AGNCP)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 81.59억. 현재가 $24.65, 전일 대비 -0.1%, 30일 -3.0%. PER 3.0배 / ROE 4.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.0배입니다. ROE 4.9%입니다. 시가총액 81.59억. 매출 37.71억, 영업이익 34.82억.","grade":"C","comment":"PER 3.05배, ROE 4.86%","per":3.05,"pbr":0.67,"roe":4.86,"eps":8.078882880976773,"revenue":3771000000.0,"operating_income":3482000000.0,"net_income":2222000000.0,"market_cap":8159150000,"profit_margin":58.92,"roa":0.5,"operating_margin":92.34,"gross_margin":-2.78,"debt_ratio":7.160009567089213,"total_assets":121760000000.0,"total_equity":12543000000.0,"total_debt":89808000000.0,"dividend_yield":5.78,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-0.14)가 시그널선(-0.16)을 상회합니다(골든크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 41%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.886363636363654,"macd":-0.13859366460274103,"macd_signal":-0.15763019252597546,"sma_20":24.74425,"sma_60":25.147748333333336,"bb_upper":25.256512383940105,"bb_lower":24.231987616059897,"atr_14":0.24441428571428606},"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 3.05x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"매출 -34.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.9,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-117.2,"unit":"%","percentile":10,"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":"영업이익률","value":92.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":58.92,"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":"C","percentile":53,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.9,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"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":"D","percentile":33,"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":"이자보상배율","value":4.9,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"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 3.05x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -34.9%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.4,"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":92.34,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":58.92,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크"],"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"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.05,"current_pbr":0.67,"per_5y_high":61.22,"per_5y_low":3.02,"per_5y_avg":14.08,"per_percentile":11.1,"pbr_5y_high":0.61,"pbr_5y_low":0.5,"pbr_5y_avg":0.55,"pbr_percentile":100.0,"per_5y_median":9.91,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":61.22,"pbr":0.61},{"quarter":"2024-Q3","per":9.91,"pbr":0.57},{"quarter":"2024-Q4","per":10.21,"pbr":0.58},{"quarter":"2025-Q1","per":12.2,"pbr":0.58},{"quarter":"2025-Q2","per":15.31,"pbr":0.57},{"quarter":"2025-Q3","per":7.15,"pbr":0.53},{"quarter":"2025-Q4","per":3.63,"pbr":0.5},{"quarter":"2026-Q1","per":4.08,"pbr":0.5},{"quarter":"2026-Q2","per":3.02,"pbr":0.51},{"quarter":"현재","per":3.05,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.2139,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20.8719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":21.6386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22.1831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.3908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.1634,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23.4757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.2174,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24.4079,"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":61.22,"eps":0.3302,"close":20.21,"source":"reported"},{"date":"2024-07","per":62.0,"eps":0.3302,"close":20.47,"source":"reported"},{"date":"2024-08","per":62.24,"eps":0.3302,"close":20.55,"source":"reported"},{"date":"2024-09","per":9.91,"eps":2.1054,"close":20.87,"source":"reported"},{"date":"2024-10","per":10.17,"eps":2.1054,"close":21.4,"source":"reported"},{"date":"2024-11","per":10.08,"eps":2.1054,"close":21.22,"source":"reported"},{"date":"2024-12","per":10.21,"eps":2.1183,"close":21.64,"source":"reported"},{"date":"2025-01","per":10.25,"eps":2.1183,"close":21.72,"source":"reported"},{"date":"2025-02","per":10.46,"eps":2.1183,"close":22.17,"source":"reported"},{"date":"2025-03","per":12.2,"eps":1.8182,"close":22.18,"source":"reported"},{"date":"2025-04","per":12.12,"eps":1.8182,"close":22.03,"source":"reported"},{"date":"2025-05","per":12.11,"eps":1.8182,"close":22.03,"source":"reported"},{"date":"2025-06","per":15.31,"eps":1.4623,"close":22.39,"source":"reported"},{"date":"2025-07","per":15.92,"eps":1.4623,"close":23.27,"source":"reported"},{"date":"2025-08","per":15.72,"eps":1.4623,"close":22.98,"source":"reported"},{"date":"2025-09","per":7.15,"eps":3.2418,"close":23.16,"source":"reported"},{"date":"2025-10","per":7.17,"eps":3.2418,"close":23.25,"source":"reported"},{"date":"2025-11","per":7.16,"eps":3.2418,"close":23.21,"source":"reported"},{"date":"2025-12","per":3.63,"eps":6.4604,"close":23.48,"source":"reported"},{"date":"2026-01","per":3.72,"eps":6.4604,"close":24.03,"source":"reported"},{"date":"2026-02","per":3.69,"eps":6.4604,"close":23.87,"source":"reported"},{"date":"2026-03","per":4.08,"eps":5.6944,"close":23.22,"source":"reported"},{"date":"2026-04","per":4.28,"eps":5.6944,"close":24.36,"source":"reported"},{"date":"2026-05","per":4.32,"eps":5.6944,"close":24.58,"source":"reported"},{"date":"2026-06","per":3.02,"eps":8.0789,"close":24.41,"source":"reported"},{"date":"2026-07","per":3.1,"eps":8.0789,"close":25.07,"source":"reported"},{"date":"2026-08","per":3.15,"eps":8.0789,"close":25.44,"source":"reported"},{"date":"2026-09","per":3.13,"eps":8.0789,"close":25.28,"source":"reported"},{"date":"2026-10","per":3.05,"eps":8.0789,"close":24.65,"source":"reported"}],"trailing_per_history_meta":{"avg":13.47,"std":16.92,"upper_1sd":30.39,"lower_1sd":0.0,"current":3.05,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.78,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"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":5.78,"summary":"배당수익률 5.78%","metrics":[{"name":"배당수익률","value":5.78,"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":"3.0배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"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":"2026-10-24T00:24:51.346952+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.048632703499960135,"dividend_yield":null,"eps":1.8429003021148036,"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":5.78,"eps":-0.5725343806895604,"revenue":1050000000.0,"operating_income":285000000.0,"net_income":-148000000.0,"market_cap":6462494000.0,"profit_margin":-0.14095238095238094,"operating_margin":0.2714285714285714,"roa":-0.0012447748891898029,"gross_margin":0.3038095238095238,"total_equity":12181000000.0,"total_assets":118897000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07697893972403776,"dividend_yield":null,"eps":3.690525670120545,"revenue":1258000000.0,"operating_income":1692000000.0,"net_income":954000000.0,"market_cap":null,"profit_margin":0.7583465818759937,"operating_margin":1.3449920508744038,"roa":0.00829010141036002,"gross_margin":1.0,"total_equity":12393000000.0,"total_assets":115077000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07042991960852849,"dividend_yield":null,"eps":3.1179912894309845,"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":-0.5415865763279626,"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":0.19342377725998663,"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":0.47195401651436736,"revenue":2798000000.0,"operating_income":871000000.0,"net_income":122000000.0,"market_cap":null,"profit_margin":0.04360257326661901,"operating_margin":0.31129378127233737,"roa":0.0013861273646537523,"gross_margin":1.0,"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":1.3384925386391073,"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":-0.18568682616958715,"revenue":967000000.0,"operating_income":682000000.0,"net_income":-48000000.0,"market_cap":null,"profit_margin":-0.04963805584281282,"operating_margin":0.7052740434332989,"roa":-0.0006023718391165213,"gross_margin":1.0,"total_equity":8652000000.0,"total_assets":79685000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4935746876297238,"revenue":1645000000.0,"operating_income":1150000000.0,"net_income":443000000.0,"market_cap":null,"profit_margin":0.2693009118541033,"operating_margin":0.6990881458966566,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.049897057042509387,"dividend_yield":null,"eps":0.4590356011364474,"revenue":-1661000000.0,"operating_income":1114000000.0,"net_income":412000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005754511425219286,"gross_margin":null,"total_equity":8257000000.0,"total_assets":71596000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05261744966442953,"dividend_yield":null,"eps":-0.436752319527882,"revenue":1675000000.0,"operating_income":296000000.0,"net_income":-392000000.0,"market_cap":null,"profit_margin":-0.23402985074626867,"operating_margin":0.17671641791044776,"roa":-0.0056007200925833325,"gross_margin":1.0,"total_equity":7450000000.0,"total_assets":69991000000.0}],"current_price":24.65,"change_pct":-0.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-02-05","close":15.8647},{"date":"2020-02-06","close":15.8774},{"date":"2020-02-07","close":15.8393},{"date":"2020-02-10","close":15.8266},{"date":"2020-02-11","close":15.8456},{"date":"2020-02-12","close":15.8075},{"date":"2020-02-13","close":15.8075},{"date":"2020-02-14","close":15.8139},{"date":"2020-02-18","close":15.8329},{"date":"2020-02-19","close":15.8329},{"date":"2020-02-20","close":15.8837},{"date":"2020-02-21","close":15.8647},{"date":"2020-02-24","close":15.7376},{"date":"2020-02-25","close":15.7123},{"date":"2020-02-26","close":15.7186},{"date":"2020-02-27","close":15.5535},{"date":"2020-02-28","close":15.3947},{"date":"2020-03-02","close":15.3375},{"date":"2020-03-03","close":15.4074},{"date":"2020-03-04","close":15.6995},{"date":"2020-03-05","close":15.6233},{"date":"2020-03-06","close":15.49},{"date":"2020-03-09","close":15.147},{"date":"2020-03-10","close":14.9247},{"date":"2020-03-11","close":14.1436},{"date":"2020-03-12","close":11.1078},{"date":"2020-03-13","close":11.2729},{"date":"2020-03-16","close":10.5489},{"date":"2020-03-17","close":9.7487},{"date":"2020-03-18","close":6.2684},{"date":"2020-03-19","close":9.5328},{"date":"2020-03-20","close":8.9675},{"date":"2020-03-23","close":9.0882},{"date":"2020-03-24","close":9.8694},{"date":"2020-03-25","close":10.2377},{"date":"2020-03-26","close":12.1049},{"date":"2020-03-27","close":12.8607},{"date":"2020-03-30","close":11.9334},{"date":"2020-03-31","close":11.2729},{"date":"2020-04-01","close":10.7268},{"date":"2020-04-02","close":11.4635},{"date":"2020-04-03","close":11.4254},{"date":"2020-04-06","close":13.0322},{"date":"2020-04-07","close":12.9559},{"date":"2020-04-08","close":13.4577},{"date":"2020-04-09","close":13.6545},{"date":"2020-04-13","close":13.3434},{"date":"2020-04-14","close":13.3687},{"date":"2020-04-15","close":12.6955},{"date":"2020-04-16","close":13.0131},{"date":"2020-04-17","close":13.6863},{"date":"2020-04-20","close":13.464},{"date":"2020-04-21","close":13.5783},{"date":"2020-04-22","close":13.3116},{"date":"2020-04-23","close":13.2862},{"date":"2020-04-24","close":13.0322},{"date":"2020-04-27","close":13.1465},{"date":"2020-04-28","close":13.4958},{"date":"2020-04-29","close":13.6609},{"date":"2020-04-30","close":13.8197},{"date":"2020-05-01","close":13.6228},{"date":"2020-05-04","close":13.5021},{"date":"2020-05-05","close":13.6164},{"date":"2020-05-06","close":13.6355},{"date":"2020-05-07","close":13.6101},{"date":"2020-05-08","close":13.6926},{"date":"2020-05-11","close":13.5085},{"date":"2020-05-12","close":13.21},{"date":"2020-05-13","close":12.8607},{"date":"2020-05-14","close":12.994},{"date":"2020-05-15","close":13.0194},{"date":"2020-05-18","close":13.3116},{"date":"2020-05-19","close":13.3497},{"date":"2020-05-20","close":13.4577},{"date":"2020-05-21","close":13.4386},{"date":"2020-05-22","close":13.4513},{"date":"2020-05-26","close":13.5688},{"date":"2020-05-27","close":13.6101},{"date":"2020-05-28","close":13.6228},{"date":"2020-05-29","close":13.5783},{"date":"2020-06-01","close":13.6228},{"date":"2020-06-02","close":13.6355},{"date":"2020-06-03","close":13.6672},{"date":"2020-06-04","close":13.6418},{"date":"2020-06-05","close":13.8197},{"date":"2020-06-08","close":13.9848},{"date":"2020-06-09","close":13.9721},{"date":"2020-06-10","close":14.0102},{"date":"2020-06-11","close":13.6482},{"date":"2020-06-12","close":13.6418},{"date":"2020-06-15","close":13.5466},{"date":"2020-06-16","close":13.6545},{"date":"2020-06-17","close":13.5942},{"date":"2020-06-18","close":13.4323},{"date":"2020-06-19","close":13.4577},{"date":"2020-06-22","close":13.5974},{"date":"2020-06-23","close":13.6101},{"date":"2020-06-24","close":13.6291},{"date":"2020-06-25","close":13.3815},{"date":"2020-06-26","close":13.4069},{"date":"2020-06-29","close":13.3751},{"date":"2020-06-30","close":13.2865},{"date":"2020-07-01","close":13.4417},{"date":"2020-07-02","close":13.2865},{"date":"2020-07-06","close":13.5452},{"date":"2020-07-07","close":13.5323},{"date":"2020-07-08","close":13.7652},{"date":"2020-07-09","close":13.6164},{"date":"2020-07-10","close":13.694},{"date":"2020-07-13","close":13.5517},{"date":"2020-07-14","close":13.6358},{"date":"2020-07-15","close":13.8428},{"date":"2020-07-16","close":13.9398},{"date":"2020-07-17","close":13.8751},{"date":"2020-07-20","close":14.0886},{"date":"2020-07-21","close":14.2244},{"date":"2020-07-22","close":14.1791},{"date":"2020-07-23","close":14.1921},{"date":"2020-07-24","close":14.108},{"date":"2020-07-27","close":14.2309},{"date":"2020-07-28","close":14.1015},{"date":"2020-07-29","close":14.2826},{"date":"2020-07-30","close":14.2374},{"date":"2020-07-31","close":14.2374},{"date":"2020-08-03","close":14.3473},{"date":"2020-08-04","close":14.3215},{"date":"2020-08-05","close":14.3797},{"date":"2020-08-06","close":14.4573},{"date":"2020-08-07","close":14.4573},{"date":"2020-08-10","close":14.6125},{"date":"2020-08-11","close":14.6125},{"date":"2020-08-12","close":14.619},{"date":"2020-08-13","close":14.5802},{"date":"2020-08-14","close":14.6514},{"date":"2020-08-17","close":14.7678},{"date":"2020-08-18","close":14.6772},{"date":"2020-08-19","close":14.729},{"date":"2020-08-20","close":14.8066},{"date":"2020-08-21","close":14.7096},{"date":"2020-08-24","close":14.7354},{"date":"2020-08-25","close":14.7031},{"date":"2020-08-26","close":14.8001},{"date":"2020-08-27","close":14.8066},{"date":"2020-08-28","close":14.7549},{"date":"2020-08-31","close":14.5737},{"date":"2020-09-01","close":14.6708},{"date":"2020-09-02","close":14.6902},{"date":"2020-09-03","close":14.6319},{"date":"2020-09-04","close":14.6255},{"date":"2020-09-08","close":14.6061},{"date":"2020-09-09","close":14.6934},{"date":"2020-09-10","close":14.619},{"date":"2020-09-11","close":14.5479},{"date":"2020-09-14","close":14.6449},{"date":"2020-09-15","close":14.6837},{"date":"2020-09-16","close":14.7419},{"date":"2020-09-17","close":14.8001},{"date":"2020-09-18","close":14.8195},{"date":"2020-09-21","close":14.7031},{"date":"2020-09-22","close":14.7917},{"date":"2020-09-23","close":14.619},{"date":"2020-09-24","close":14.6837},{"date":"2020-09-25","close":14.7225},{"date":"2020-09-28","close":14.8001},{"date":"2020-09-29","close":14.7322},{"date":"2020-09-30","close":14.5533},{"date":"2020-10-01","close":14.573},{"date":"2020-10-02","close":14.4809},{"date":"2020-10-05","close":14.4348},{"date":"2020-10-06","close":14.4414},{"date":"2020-10-07","close":14.4546},{"date":"2020-10-08","close":14.7112},{"date":"2020-10-09","close":14.6256},{"date":"2020-10-12","close":14.619},{"date":"2020-10-13","close":14.5862},{"date":"2020-10-14","close":14.5204},{"date":"2020-10-15","close":14.5072},{"date":"2020-10-16","close":14.6388},{"date":"2020-10-19","close":14.573},{"date":"2020-10-20","close":14.573},{"date":"2020-10-21","close":14.5401},{"date":"2020-10-22","close":14.4743},{"date":"2020-10-23","close":14.5269},{"date":"2020-10-26","close":14.3756},{"date":"2020-10-27","close":14.3954},{"date":"2020-10-28","close":14.2111},{"date":"2020-10-29","close":14.2703},{"date":"2020-10-30","close":14.244},{"date":"2020-11-02","close":14.073},{"date":"2020-11-03","close":14.1519},{"date":"2020-11-04","close":14.2111},{"date":"2020-11-05","close":14.3559},{"date":"2020-11-06","close":14.2967},{"date":"2020-11-09","close":14.3954},{"date":"2020-11-10","close":14.3822},{"date":"2020-11-11","close":14.1914},{"date":"2020-11-12","close":14.0401},{"date":"2020-11-13","close":14.1125},{"date":"2020-11-16","close":14.2243},{"date":"2020-11-17","close":14.2309},{"date":"2020-11-18","close":14.3032},{"date":"2020-11-19","close":14.3954},{"date":"2020-11-20","close":14.3888},{"date":"2020-11-23","close":14.5138},{"date":"2020-11-24","close":14.5204},{"date":"2020-11-25","close":14.6519},{"date":"2020-11-27","close":14.6717},{"date":"2020-11-30","close":14.6717},{"date":"2020-12-01","close":14.6783},{"date":"2020-12-02","close":14.7638},{"date":"2020-12-03","close":14.9151},{"date":"2020-12-04","close":15.0664},{"date":"2020-12-07","close":15.0664},{"date":"2020-12-08","close":15.2243},{"date":"2020-12-09","close":15.198},{"date":"2020-12-10","close":15.1322},{"date":"2020-12-11","close":15.152},{"date":"2020-12-14","close":15.0928},{"date":"2020-12-15","close":15.2243},{"date":"2020-12-16","close":15.3559},{"date":"2020-12-17","close":15.3954},{"date":"2020-12-18","close":15.4546},{"date":"2020-12-21","close":15.4546},{"date":"2020-12-22","close":15.4612},{"date":"2020-12-23","close":15.4415},{"date":"2020-12-24","close":15.5862},{"date":"2020-12-28","close":15.6125},{"date":"2020-12-29","close":15.8033},{"date":"2020-12-30","close":15.9123},{"date":"2020-12-31","close":15.9725},{"date":"2021-01-04","close":15.8722},{"date":"2021-01-05","close":15.8855},{"date":"2021-01-06","close":15.7853},{"date":"2021-01-07","close":15.8922},{"date":"2021-01-08","close":15.8521},{"date":"2021-01-11","close":15.8655},{"date":"2021-01-12","close":15.8254},{"date":"2021-01-13","close":16.0259},{"date":"2021-01-14","close":16.046},{"date":"2021-01-15","close":16.1129},{"date":"2021-01-19","close":16.1797},{"date":"2021-01-20","close":16.2867},{"date":"2021-01-21","close":16.28},{"date":"2021-01-22","close":16.2332},{"date":"2021-01-25","close":16.1196},{"date":"2021-01-26","close":16.1062},{"date":"2021-01-27","close":16.0193},{"date":"2021-01-28","close":16.0928},{"date":"2021-01-29","close":16.046},{"date":"2021-02-01","close":16.0193},{"date":"2021-02-02","close":16.0794},{"date":"2021-02-03","close":16.0928},{"date":"2021-02-04","close":16.0861},{"date":"2021-02-05","close":16.1463},{"date":"2021-02-08","close":16.1129},{"date":"2021-02-09","close":16.0433},{"date":"2021-02-10","close":15.9725},{"date":"2021-02-11","close":15.939},{"date":"2021-02-12","close":15.8789},{"date":"2021-02-16","close":15.7585},{"date":"2021-02-17","close":15.7652},{"date":"2021-02-18","close":15.8454},{"date":"2021-02-19","close":15.812},{"date":"2021-02-22","close":15.7652},{"date":"2021-02-23","close":15.7786},{"date":"2021-02-24","close":15.6449},{"date":"2021-02-25","close":15.5579},{"date":"2021-02-26","close":15.6515},{"date":"2021-03-01","close":15.6783},{"date":"2021-03-02","close":15.7685},{"date":"2021-03-03","close":15.8588},{"date":"2021-03-04","close":15.8287},{"date":"2021-03-05","close":15.812},{"date":"2021-03-08","close":15.7919},{"date":"2021-03-09","close":15.8454},{"date":"2021-03-10","close":15.8789},{"date":"2021-03-11","close":15.9791},{"date":"2021-03-12","close":15.8454},{"date":"2021-03-15","close":16.0259},{"date":"2021-03-16","close":16.0928},{"date":"2021-03-17","close":16.0326},{"date":"2021-03-18","close":16.0259},{"date":"2021-03-19","close":16.0126},{"date":"2021-03-22","close":15.9925},{"date":"2021-03-23","close":15.9791},{"date":"2021-03-24","close":15.9457},{"date":"2021-03-25","close":15.9123},{"date":"2021-03-26","close":15.9791},{"date":"2021-03-29","close":15.9457},{"date":"2021-03-30","close":15.9925},{"date":"2021-03-31","close":16.0761},{"date":"2021-04-01","close":16.1848},{"date":"2021-04-05","close":16.2188},{"date":"2021-04-06","close":16.3479},{"date":"2021-04-07","close":16.2589},{"date":"2021-04-08","close":16.246},{"date":"2021-04-09","close":16.2052},{"date":"2021-04-12","close":16.2256},{"date":"2021-04-13","close":16.1916},{"date":"2021-04-14","close":16.1712},{"date":"2021-04-15","close":16.2392},{"date":"2021-04-16","close":16.1508},{"date":"2021-04-19","close":16.1576},{"date":"2021-04-20","close":16.1508},{"date":"2021-04-21","close":16.1712},{"date":"2021-04-22","close":16.1848},{"date":"2021-04-23","close":16.1984},{"date":"2021-04-26","close":16.3071},{"date":"2021-04-27","close":16.4838},{"date":"2021-04-28","close":16.5449},{"date":"2021-04-29","close":16.477},{"date":"2021-04-30","close":16.3207},{"date":"2021-05-03","close":16.4294},{"date":"2021-05-04","close":16.6129},{"date":"2021-05-05","close":16.5993},{"date":"2021-05-06","close":16.5925},{"date":"2021-05-07","close":16.6944},{"date":"2021-05-10","close":16.7148},{"date":"2021-05-11","close":16.5517},{"date":"2021-05-12","close":16.246},{"date":"2021-05-13","close":16.4294},{"date":"2021-05-14","close":16.5517},{"date":"2021-05-17","close":16.6129},{"date":"2021-05-18","close":16.7488},{"date":"2021-05-19","close":16.8167},{"date":"2021-05-20","close":16.8235},{"date":"2021-05-21","close":16.9254},{"date":"2021-05-24","close":16.8371},{"date":"2021-05-25","close":16.9458},{"date":"2021-05-26","close":16.9628},{"date":"2021-05-27","close":16.9934},{"date":"2021-05-28","close":17.0817},{"date":"2021-06-01","close":17.0545},{"date":"2021-06-02","close":16.9798},{"date":"2021-06-03","close":17.0613},{"date":"2021-06-04","close":17.1089},{"date":"2021-06-07","close":17.0817},{"date":"2021-06-08","close":17.0341},{"date":"2021-06-09","close":17.1564},{"date":"2021-06-10","close":17.1564},{"date":"2021-06-11","close":17.0885},{"date":"2021-06-14","close":17.0885},{"date":"2021-06-15","close":17.0205},{"date":"2021-06-16","close":17.0409},{"date":"2021-06-17","close":17.0341},{"date":"2021-06-18","close":17.0341},{"date":"2021-06-21","close":17.0545},{"date":"2021-06-22","close":17.0273},{"date":"2021-06-23","close":17.0613},{"date":"2021-06-24","close":17.0681},{"date":"2021-06-25","close":17.0545},{"date":"2021-06-28","close":17.0273},{"date":"2021-06-29","close":16.9798},{"date":"2021-06-30","close":17.2855},{"date":"2021-07-01","close":17.2924},{"date":"2021-07-02","close":17.3752},{"date":"2021-07-06","close":17.4787},{"date":"2021-07-07","close":17.5891},{"date":"2021-07-08","close":17.5063},{"date":"2021-07-09","close":17.4718},{"date":"2021-07-12","close":17.5477},{"date":"2021-07-13","close":17.3959},{"date":"2021-07-14","close":17.4787},{"date":"2021-07-15","close":17.3407},{"date":"2021-07-16","close":17.4235},{"date":"2021-07-19","close":17.2579},{"date":"2021-07-20","close":17.3407},{"date":"2021-07-21","close":17.3338},{"date":"2021-07-22","close":17.3683},{"date":"2021-07-23","close":17.3717},{"date":"2021-07-26","close":17.389},{"date":"2021-07-27","close":17.3821},{"date":"2021-07-28","close":17.3752},{"date":"2021-07-29","close":17.4925},{"date":"2021-07-30","close":17.527},{"date":"2021-08-02","close":17.458},{"date":"2021-08-03","close":17.4028},{"date":"2021-08-04","close":17.4235},{"date":"2021-08-05","close":17.596},{"date":"2021-08-06","close":17.527},{"date":"2021-08-09","close":17.4718},{"date":"2021-08-10","close":17.389},{"date":"2021-08-11","close":17.3752},{"date":"2021-08-12","close":17.389},{"date":"2021-08-13","close":17.4097},{"date":"2021-08-16","close":17.4649},{"date":"2021-08-17","close":17.32},{"date":"2021-08-18","close":17.3407},{"date":"2021-08-19","close":17.3476},{"date":"2021-08-20","close":17.4235},{"date":"2021-08-23","close":17.4373},{"date":"2021-08-24","close":17.5408},{"date":"2021-08-25","close":17.5408},{"date":"2021-08-26","close":17.4945},{"date":"2021-08-27","close":17.5753},{"date":"2021-08-30","close":17.5891},{"date":"2021-08-31","close":17.6443},{"date":"2021-09-01","close":17.6374},{"date":"2021-09-02","close":17.596},{"date":"2021-09-03","close":17.5684},{"date":"2021-09-07","close":17.4925},{"date":"2021-09-08","close":17.5753},{"date":"2021-09-09","close":17.6443},{"date":"2021-09-10","close":17.4856},{"date":"2021-09-13","close":17.6719},{"date":"2021-09-14","close":17.5546},{"date":"2021-09-15","close":17.5753},{"date":"2021-09-16","close":17.596},{"date":"2021-09-17","close":17.6098},{"date":"2021-09-20","close":17.5753},{"date":"2021-09-21","close":17.6305},{"date":"2021-09-22","close":17.6098},{"date":"2021-09-23","close":17.6581},{"date":"2021-09-24","close":17.5753},{"date":"2021-09-27","close":17.5132},{"date":"2021-09-28","close":17.4097},{"date":"2021-09-29","close":17.5891},{"date":"2021-09-30","close":17.6823},{"date":"2021-10-01","close":17.6192},{"date":"2021-10-04","close":17.5842},{"date":"2021-10-05","close":17.5842},{"date":"2021-10-06","close":17.6122},{"date":"2021-10-07","close":17.5912},{"date":"2021-10-08","close":17.6052},{"date":"2021-10-11","close":17.5632},{"date":"2021-10-12","close":17.5632},{"date":"2021-10-13","close":17.6682},{"date":"2021-10-14","close":17.8644},{"date":"2021-10-15","close":17.6682},{"date":"2021-10-18","close":17.5912},{"date":"2021-10-19","close":17.6963},{"date":"2021-10-20","close":17.7383},{"date":"2021-10-21","close":17.7313},{"date":"2021-10-22","close":17.7243},{"date":"2021-10-25","close":17.6823},{"date":"2021-10-26","close":17.6753},{"date":"2021-10-27","close":17.8434},{"date":"2021-10-28","close":17.7593},{"date":"2021-10-29","close":17.7453},{"date":"2021-11-01","close":17.7103},{"date":"2021-11-02","close":17.7418},{"date":"2021-11-03","close":17.7313},{"date":"2021-11-04","close":17.7803},{"date":"2021-11-05","close":17.7943},{"date":"2021-11-08","close":17.8504},{"date":"2021-11-09","close":17.8294},{"date":"2021-11-10","close":17.7873},{"date":"2021-11-11","close":17.8224},{"date":"2021-11-12","close":17.8014},{"date":"2021-11-15","close":17.7593},{"date":"2021-11-16","close":17.6542},{"date":"2021-11-17","close":17.6262},{"date":"2021-11-18","close":17.6332},{"date":"2021-11-19","close":17.6262},{"date":"2021-11-22","close":17.5912},{"date":"2021-11-23","close":17.5281},{"date":"2021-11-24","close":17.5702},{"date":"2021-11-26","close":17.5141},{"date":"2021-11-29","close":17.4931},{"date":"2021-11-30","close":17.402},{"date":"2021-12-01","close":17.416},{"date":"2021-12-02","close":17.5393},{"date":"2021-12-03","close":17.5842},{"date":"2021-12-06","close":17.4931},{"date":"2021-12-07","close":17.7593},{"date":"2021-12-08","close":17.7663},{"date":"2021-12-09","close":17.7243},{"date":"2021-12-10","close":17.6893},{"date":"2021-12-13","close":17.7383},{"date":"2021-12-14","close":17.5632},{"date":"2021-12-15","close":17.5632},{"date":"2021-12-16","close":17.5421},{"date":"2021-12-17","close":17.6052},{"date":"2021-12-20","close":17.5281},{"date":"2021-12-21","close":17.7733},{"date":"2021-12-22","close":17.7593},{"date":"2021-12-23","close":17.6893},{"date":"2021-12-27","close":17.6893},{"date":"2021-12-28","close":17.7733},{"date":"2021-12-29","close":17.7873},{"date":"2021-12-30","close":17.8535},{"date":"2021-12-31","close":17.9673},{"date":"2022-01-03","close":18.0029},{"date":"2022-01-04","close":17.8464},{"date":"2022-01-05","close":17.7681},{"date":"2022-01-06","close":17.9033},{"date":"2022-01-07","close":17.7966},{"date":"2022-01-10","close":17.7895},{"date":"2022-01-11","close":17.8819},{"date":"2022-01-12","close":17.7752},{"date":"2022-01-13","close":17.7681},{"date":"2022-01-14","close":17.8535},{"date":"2022-01-18","close":17.761},{"date":"2022-01-19","close":17.7255},{"date":"2022-01-20","close":17.6045},{"date":"2022-01-21","close":17.6757},{"date":"2022-01-24","close":17.7468},{"date":"2022-01-25","close":17.569},{"date":"2022-01-26","close":17.5263},{"date":"2022-01-27","close":17.4267},{"date":"2022-01-28","close":17.3485},{"date":"2022-01-31","close":17.4481},{"date":"2022-02-01","close":17.4694},{"date":"2022-02-02","close":17.1991},{"date":"2022-02-03","close":17.0213},{"date":"2022-02-04","close":16.8221},{"date":"2022-02-07","close":16.8932},{"date":"2022-02-08","close":16.9573},{"date":"2022-02-09","close":16.9075},{"date":"2022-02-10","close":16.8292},{"date":"2022-02-11","close":16.7154},{"date":"2022-02-14","close":16.6443},{"date":"2022-02-15","close":16.7489},{"date":"2022-02-16","close":16.7154},{"date":"2022-02-17","close":16.7154},{"date":"2022-02-18","close":16.7154},{"date":"2022-02-22","close":16.6941},{"date":"2022-02-23","close":16.623},{"date":"2022-02-24","close":16.5376},{"date":"2022-02-25","close":16.7154},{"date":"2022-02-28","close":16.6514},{"date":"2022-03-01","close":16.751},{"date":"2022-03-02","close":16.8648},{"date":"2022-03-03","close":16.9999},{"date":"2022-03-04","close":16.9146},{"date":"2022-03-07","close":16.6158},{"date":"2022-03-08","close":16.6087},{"date":"2022-03-09","close":16.6087},{"date":"2022-03-10","close":16.6443},{"date":"2022-03-11","close":16.5945},{"date":"2022-03-14","close":16.3811},{"date":"2022-03-15","close":16.4949},{"date":"2022-03-16","close":16.4736},{"date":"2022-03-17","close":16.7937},{"date":"2022-03-18","close":16.8363},{"date":"2022-03-21","close":16.7866},{"date":"2022-03-22","close":16.9501},{"date":"2022-03-23","close":16.9288},{"date":"2022-03-24","close":16.9004},{"date":"2022-03-25","close":16.6799},{"date":"2022-03-28","close":16.7794},{"date":"2022-03-29","close":16.7866},{"date":"2022-03-30","close":16.8719},{"date":"2022-03-31","close":16.8668},{"date":"2022-04-01","close":16.903},{"date":"2022-04-04","close":16.997},{"date":"2022-04-05","close":16.8162},{"date":"2022-04-06","close":16.7873},{"date":"2022-04-07","close":16.6716},{"date":"2022-04-08","close":16.7006},{"date":"2022-04-11","close":16.6644},{"date":"2022-04-12","close":16.6572},{"date":"2022-04-13","close":16.7439},{"date":"2022-04-14","close":16.5993},{"date":"2022-04-18","close":16.4909},{"date":"2022-04-19","close":16.3825},{"date":"2022-04-20","close":16.4981},{"date":"2022-04-21","close":16.715},{"date":"2022-04-22","close":16.5993},{"date":"2022-04-25","close":16.5993},{"date":"2022-04-26","close":16.5993},{"date":"2022-04-27","close":16.5343},{"date":"2022-04-28","close":16.5343},{"date":"2022-04-29","close":16.715},{"date":"2022-05-02","close":16.556},{"date":"2022-05-03","close":16.4548},{"date":"2022-05-04","close":16.4475},{"date":"2022-05-05","close":16.3897},{"date":"2022-05-06","close":16.2812},{"date":"2022-05-09","close":16.0137},{"date":"2022-05-10","close":15.9125},{"date":"2022-05-11","close":16.1222},{"date":"2022-05-12","close":15.6161},{"date":"2022-05-13","close":15.4787},{"date":"2022-05-16","close":15.3414},{"date":"2022-05-17","close":15.2835},{"date":"2022-05-18","close":15.2474},{"date":"2022-05-19","close":15.3414},{"date":"2022-05-20","close":15.2546},{"date":"2022-05-23","close":15.3414},{"date":"2022-05-24","close":15.2908},{"date":"2022-05-25","close":15.3703},{"date":"2022-05-26","close":15.6523},{"date":"2022-05-27","close":16.1439},{"date":"2022-05-31","close":16.1945},{"date":"2022-06-01","close":16.4548},{"date":"2022-06-02","close":16.4692},{"date":"2022-06-03","close":16.4331},{"date":"2022-06-06","close":16.2162},{"date":"2022-06-07","close":16.1367},{"date":"2022-06-08","close":16.3391},{"date":"2022-06-09","close":16.2162},{"date":"2022-06-10","close":15.9414},{"date":"2022-06-13","close":15.3414},{"date":"2022-06-14","close":15.5149},{"date":"2022-06-15","close":15.5149},{"date":"2022-06-16","close":14.951},{"date":"2022-06-17","close":15.3269},{"date":"2022-06-21","close":15.0667},{"date":"2022-06-22","close":15.0667},{"date":"2022-06-23","close":14.8425},{"date":"2022-06-24","close":15.0594},{"date":"2022-06-27","close":15.0088},{"date":"2022-06-28","close":14.9365},{"date":"2022-06-29","close":14.857},{"date":"2022-06-30","close":14.8813},{"date":"2022-07-01","close":14.9844},{"date":"2022-07-05","close":14.8666},{"date":"2022-07-06","close":14.5793},{"date":"2022-07-07","close":14.8076},{"date":"2022-07-08","close":14.7266},{"date":"2022-07-11","close":14.7561},{"date":"2022-07-12","close":14.6382},{"date":"2022-07-13","close":14.7929},{"date":"2022-07-14","close":14.734},{"date":"2022-07-15","close":14.885},{"date":"2022-07-18","close":14.8224},{"date":"2022-07-19","close":14.8297},{"date":"2022-07-20","close":15.1023},{"date":"2022-07-21","close":15.2865},{"date":"2022-07-22","close":15.2202},{"date":"2022-07-25","close":15.1981},{"date":"2022-07-26","close":15.1023},{"date":"2022-07-27","close":15.4265},{"date":"2022-07-28","close":15.5517},{"date":"2022-07-29","close":16.421},{"date":"2022-08-01","close":16.1116},{"date":"2022-08-02","close":16.1779},{"date":"2022-08-03","close":16.2663},{"date":"2022-08-04","close":16.4652},{"date":"2022-08-05","close":16.3694},{"date":"2022-08-08","close":16.0011},{"date":"2022-08-09","close":15.9053},{"date":"2022-08-10","close":16.1853},{"date":"2022-08-11","close":16.0821},{"date":"2022-08-12","close":16.0379},{"date":"2022-08-15","close":16.0527},{"date":"2022-08-16","close":16.0969},{"date":"2022-08-17","close":15.8869},{"date":"2022-08-18","close":15.8906},{"date":"2022-08-19","close":15.9053},{"date":"2022-08-22","close":15.7801},{"date":"2022-08-23","close":15.8758},{"date":"2022-08-24","close":15.9864},{"date":"2022-08-25","close":16.06},{"date":"2022-08-26","close":15.6548},{"date":"2022-08-29","close":15.9532},{"date":"2022-08-30","close":16.0011},{"date":"2022-08-31","close":15.8095},{"date":"2022-09-01","close":15.8685},{"date":"2022-09-02","close":15.9201},{"date":"2022-09-06","close":15.618},{"date":"2022-09-07","close":15.5664},{"date":"2022-09-08","close":15.6548},{"date":"2022-09-09","close":15.7653},{"date":"2022-09-12","close":15.9864},{"date":"2022-09-13","close":15.6917},{"date":"2022-09-14","close":15.4707},{"date":"2022-09-15","close":15.397},{"date":"2022-09-16","close":15.316},{"date":"2022-09-19","close":15.2939},{"date":"2022-09-20","close":14.9918},{"date":"2022-09-21","close":14.9771},{"date":"2022-09-22","close":14.896},{"date":"2022-09-23","close":14.8445},{"date":"2022-09-26","close":14.3362},{"date":"2022-09-27","close":14.0415},{"date":"2022-09-28","close":14.4098},{"date":"2022-09-29","close":14.2693},{"date":"2022-09-30","close":14.4722},{"date":"2022-10-03","close":14.66},{"date":"2022-10-04","close":14.8028},{"date":"2022-10-05","close":14.5924},{"date":"2022-10-06","close":14.4121},{"date":"2022-10-07","close":14.2167},{"date":"2022-10-10","close":13.8109},{"date":"2022-10-11","close":14.0439},{"date":"2022-10-12","close":14.0364},{"date":"2022-10-13","close":13.9462},{"date":"2022-10-14","close":13.6907},{"date":"2022-10-17","close":13.3075},{"date":"2022-10-18","close":13.3601},{"date":"2022-10-19","close":13.1196},{"date":"2022-10-20","close":12.9619},{"date":"2022-10-21","close":12.9017},{"date":"2022-10-24","close":12.789},{"date":"2022-10-25","close":13.33},{"date":"2022-10-26","close":13.5855},{"date":"2022-10-27","close":13.7659},{"date":"2022-10-28","close":13.9612},{"date":"2022-10-31","close":13.9763},{"date":"2022-11-01","close":13.8485},{"date":"2022-11-02","close":13.9913},{"date":"2022-11-03","close":14.0138},{"date":"2022-11-04","close":14.0589},{"date":"2022-11-07","close":14.4797},{"date":"2022-11-08","close":14.8329},{"date":"2022-11-09","close":14.8329},{"date":"2022-11-10","close":14.8479},{"date":"2022-11-11","close":15.0583},{"date":"2022-11-14","close":15.2011},{"date":"2022-11-15","close":15.2987},{"date":"2022-11-16","close":15.0658},{"date":"2022-11-17","close":14.7277},{"date":"2022-11-18","close":14.9531},{"date":"2022-11-21","close":14.8892},{"date":"2022-11-22","close":15.0057},{"date":"2022-11-23","close":15.1034},{"date":"2022-11-25","close":15.0808},{"date":"2022-11-28","close":14.8967},{"date":"2022-11-29","close":14.7803},{"date":"2022-11-30","close":15.4565},{"date":"2022-12-01","close":15.2912},{"date":"2022-12-02","close":15.2762},{"date":"2022-12-05","close":15.2011},{"date":"2022-12-06","close":15.156},{"date":"2022-12-07","close":15.0658},{"date":"2022-12-08","close":14.9456},{"date":"2022-12-09","close":14.6826},{"date":"2022-12-12","close":14.615},{"date":"2022-12-13","close":14.8329},{"date":"2022-12-14","close":14.9155},{"date":"2022-12-15","close":14.7277},{"date":"2022-12-16","close":14.923},{"date":"2022-12-19","close":14.6901},{"date":"2022-12-20","close":14.7577},{"date":"2022-12-21","close":14.9531},{"date":"2022-12-22","close":14.8404},{"date":"2022-12-23","close":14.9832},{"date":"2022-12-27","close":14.9118},{"date":"2022-12-28","close":14.9531},{"date":"2022-12-29","close":15.0167},{"date":"2022-12-30","close":14.7715},{"date":"2023-01-03","close":14.9018},{"date":"2023-01-04","close":15.032},{"date":"2023-01-05","close":14.9631},{"date":"2023-01-06","close":15.3155},{"date":"2023-01-09","close":15.3691},{"date":"2023-01-10","close":15.3998},{"date":"2023-01-11","close":15.5836},{"date":"2023-01-12","close":15.599},{"date":"2023-01-13","close":15.5875},{"date":"2023-01-17","close":15.7215},{"date":"2023-01-18","close":15.9054},{"date":"2023-01-19","close":15.9667},{"date":"2023-01-20","close":16.1276},{"date":"2023-01-23","close":16.4571},{"date":"2023-01-24","close":16.4111},{"date":"2023-01-25","close":16.4724},{"date":"2023-01-26","close":16.3804},{"date":"2023-01-27","close":16.4264},{"date":"2023-01-30","close":16.5413},{"date":"2023-01-31","close":16.549},{"date":"2023-02-01","close":16.4341},{"date":"2023-02-02","close":16.4188},{"date":"2023-02-03","close":16.2962},{"date":"2023-02-06","close":16.3115},{"date":"2023-02-07","close":16.2847},{"date":"2023-02-08","close":16.3092},{"date":"2023-02-09","close":16.2732},{"date":"2023-02-10","close":16.3115},{"date":"2023-02-13","close":16.3268},{"date":"2023-02-14","close":16.2425},{"date":"2023-02-15","close":16.3268},{"date":"2023-02-16","close":16.1889},{"date":"2023-02-17","close":16.3268},{"date":"2023-02-21","close":16.0893},{"date":"2023-02-22","close":16.3191},{"date":"2023-02-23","close":16.4456},{"date":"2023-02-24","close":16.3345},{"date":"2023-02-27","close":16.3421},{"date":"2023-02-28","close":16.572},{"date":"2023-03-01","close":16.3498},{"date":"2023-03-02","close":16.1659},{"date":"2023-03-03","close":16.3},{"date":"2023-03-06","close":16.4111},{"date":"2023-03-07","close":16.2655},{"date":"2023-03-08","close":16.3268},{"date":"2023-03-09","close":15.8211},{"date":"2023-03-10","close":15.6143},{"date":"2023-03-13","close":15.1316},{"date":"2023-03-14","close":14.986},{"date":"2023-03-15","close":14.4804},{"date":"2023-03-16","close":14.986},{"date":"2023-03-17","close":14.9401},{"date":"2023-03-20","close":14.9784},{"date":"2023-03-21","close":15.0397},{"date":"2023-03-22","close":14.9707},{"date":"2023-03-23","close":14.4038},{"date":"2023-03-24","close":14.4038},{"date":"2023-03-27","close":14.5876},{"date":"2023-03-28","close":14.6259},{"date":"2023-03-29","close":15.1086},{"date":"2023-03-30","close":15.2985},{"date":"2023-03-31","close":15.2438},{"date":"2023-04-03","close":15.2907},{"date":"2023-04-04","close":15.111},{"date":"2023-04-05","close":14.9391},{"date":"2023-04-06","close":14.8844},{"date":"2023-04-10","close":15.0016},{"date":"2023-04-11","close":15.0797},{"date":"2023-04-12","close":15.2438},{"date":"2023-04-13","close":15.4313},{"date":"2023-04-14","close":15.7048},{"date":"2023-04-17","close":15.5954},{"date":"2023-04-18","close":15.4157},{"date":"2023-04-19","close":15.6266},{"date":"2023-04-20","close":15.6032},{"date":"2023-04-21","close":15.4704},{"date":"2023-04-24","close":15.5798},{"date":"2023-04-25","close":15.5251},{"date":"2023-04-26","close":15.5001},{"date":"2023-04-27","close":15.8454},{"date":"2023-04-28","close":15.9626},{"date":"2023-05-01","close":15.7517},{"date":"2023-05-02","close":15.4079},{"date":"2023-05-03","close":15.2438},{"date":"2023-05-04","close":15.2438},{"date":"2023-05-05","close":15.4626},{"date":"2023-05-08","close":15.4079},{"date":"2023-05-09","close":15.3922},{"date":"2023-05-10","close":15.486},{"date":"2023-05-11","close":15.4157},{"date":"2023-05-12","close":15.5524},{"date":"2023-05-15","close":15.611},{"date":"2023-05-16","close":15.4079},{"date":"2023-05-17","close":15.5563},{"date":"2023-05-18","close":15.6579},{"date":"2023-05-19","close":15.7634},{"date":"2023-05-22","close":15.8376},{"date":"2023-05-23","close":15.8532},{"date":"2023-05-24","close":15.7595},{"date":"2023-05-25","close":15.486},{"date":"2023-05-26","close":15.5407},{"date":"2023-05-30","close":15.5798},{"date":"2023-05-31","close":15.9704},{"date":"2023-06-01","close":16.2048},{"date":"2023-06-02","close":16.3455},{"date":"2023-06-05","close":16.197},{"date":"2023-06-06","close":16.2205},{"date":"2023-06-07","close":16.2126},{"date":"2023-06-08","close":16.1814},{"date":"2023-06-09","close":16.283},{"date":"2023-06-12","close":16.2986},{"date":"2023-06-13","close":16.1267},{"date":"2023-06-14","close":15.8767},{"date":"2023-06-15","close":15.8923},{"date":"2023-06-16","close":15.9548},{"date":"2023-06-20","close":16.1111},{"date":"2023-06-21","close":16.2361},{"date":"2023-06-22","close":16.2205},{"date":"2023-06-23","close":16.283},{"date":"2023-06-26","close":16.408},{"date":"2023-06-27","close":16.4783},{"date":"2023-06-28","close":16.2908},{"date":"2023-06-29","close":16.4444},{"date":"2023-06-30","close":16.7071},{"date":"2023-07-03","close":16.7071},{"date":"2023-07-05","close":16.7867},{"date":"2023-07-06","close":16.5797},{"date":"2023-07-07","close":16.7867},{"date":"2023-07-10","close":16.8264},{"date":"2023-07-11","close":16.9299},{"date":"2023-07-12","close":17.1926},{"date":"2023-07-13","close":17.2165},{"date":"2023-07-14","close":17.113},{"date":"2023-07-17","close":16.7787},{"date":"2023-07-18","close":16.8264},{"date":"2023-07-19","close":16.7946},{"date":"2023-07-20","close":16.7946},{"date":"2023-07-21","close":16.7469},{"date":"2023-07-24","close":16.8185},{"date":"2023-07-25","close":16.922},{"date":"2023-07-26","close":17.0016},{"date":"2023-07-27","close":16.8742},{"date":"2023-07-28","close":16.8344},{"date":"2023-07-31","close":16.906},{"date":"2023-08-01","close":16.8424},{"date":"2023-08-02","close":16.8105},{"date":"2023-08-03","close":16.6513},{"date":"2023-08-04","close":16.6354},{"date":"2023-08-07","close":16.6752},{"date":"2023-08-08","close":16.6593},{"date":"2023-08-09","close":16.6991},{"date":"2023-08-10","close":16.6911},{"date":"2023-08-11","close":16.7707},{"date":"2023-08-14","close":16.8583},{"date":"2023-08-15","close":16.8822},{"date":"2023-08-16","close":16.9618},{"date":"2023-08-17","close":16.906},{"date":"2023-08-18","close":16.9737},{"date":"2023-08-21","close":16.9299},{"date":"2023-08-22","close":16.9737},{"date":"2023-08-23","close":17.0414},{"date":"2023-08-24","close":17.0095},{"date":"2023-08-25","close":17.0254},{"date":"2023-08-28","close":17.0334},{"date":"2023-08-29","close":17.0095},{"date":"2023-08-30","close":17.1369},{"date":"2023-08-31","close":17.3757},{"date":"2023-09-01","close":17.312},{"date":"2023-09-05","close":17.2324},{"date":"2023-09-06","close":17.2324},{"date":"2023-09-07","close":17.2244},{"date":"2023-09-08","close":17.2523},{"date":"2023-09-11","close":17.2961},{"date":"2023-09-12","close":17.2881},{"date":"2023-09-13","close":17.4155},{"date":"2023-09-14","close":17.5906},{"date":"2023-09-15","close":17.6144},{"date":"2023-09-18","close":17.6144},{"date":"2023-09-19","close":17.6622},{"date":"2023-09-20","close":17.7736},{"date":"2023-09-21","close":17.5229},{"date":"2023-09-22","close":17.5746},{"date":"2023-09-25","close":17.5269},{"date":"2023-09-26","close":17.4712},{"date":"2023-09-27","close":17.5707},{"date":"2023-09-28","close":17.6581},{"date":"2023-09-29","close":17.5204},{"date":"2023-10-02","close":17.4637},{"date":"2023-10-03","close":17.2936},{"date":"2023-10-04","close":17.3179},{"date":"2023-10-05","close":17.1397},{"date":"2023-10-06","close":17.1073},{"date":"2023-10-09","close":17.3017},{"date":"2023-10-10","close":17.3017},{"date":"2023-10-11","close":17.2855},{"date":"2023-10-12","close":17.2369},{"date":"2023-10-13","close":17.3098},{"date":"2023-10-16","close":17.2855},{"date":"2023-10-17","close":17.2288},{"date":"2023-10-18","close":17.1802},{"date":"2023-10-19","close":17.0344},{"date":"2023-10-20","close":16.9364},{"date":"2023-10-23","close":16.8481},{"date":"2023-10-24","close":16.84},{"date":"2023-10-25","close":16.5079},{"date":"2023-10-26","close":16.4431},{"date":"2023-10-27","close":16.1191},{"date":"2023-10-30","close":15.9247},{"date":"2023-10-31","close":16.192},{"date":"2023-11-01","close":16.4917},{"date":"2023-11-02","close":16.6294},{"date":"2023-11-03","close":16.9129},{"date":"2023-11-06","close":16.6942},{"date":"2023-11-07","close":16.7671},{"date":"2023-11-08","close":16.7833},{"date":"2023-11-09","close":16.6294},{"date":"2023-11-10","close":16.7995},{"date":"2023-11-13","close":16.84},{"date":"2023-11-14","close":16.9615},{"date":"2023-11-15","close":17.0911},{"date":"2023-11-16","close":16.9048},{"date":"2023-11-17","close":17.3179},{"date":"2023-11-20","close":17.3017},{"date":"2023-11-21","close":17.4313},{"date":"2023-11-22","close":17.4151},{"date":"2023-11-24","close":17.3098},{"date":"2023-11-27","close":17.2451},{"date":"2023-11-28","close":17.2451},{"date":"2023-11-29","close":17.3017},{"date":"2023-11-30","close":17.4637},{"date":"2023-12-01","close":17.6014},{"date":"2023-12-04","close":17.5366},{"date":"2023-12-05","close":17.6014},{"date":"2023-12-06","close":17.5771},{"date":"2023-12-07","close":17.6177},{"date":"2023-12-08","close":17.6581},{"date":"2023-12-11","close":17.6338},{"date":"2023-12-12","close":17.65},{"date":"2023-12-13","close":17.731},{"date":"2023-12-14","close":17.7878},{"date":"2023-12-15","close":17.7878},{"date":"2023-12-18","close":17.8202},{"date":"2023-12-19","close":17.8769},{"date":"2023-12-20","close":17.885},{"date":"2023-12-21","close":17.966},{"date":"2023-12-22","close":18.0227},{"date":"2023-12-26","close":17.9417},{"date":"2023-12-27","close":17.9822},{"date":"2023-12-28","close":18.1083},{"date":"2023-12-29","close":17.9352},{"date":"2024-01-02","close":17.9681},{"date":"2024-01-03","close":17.9846},{"date":"2024-01-04","close":18.0918},{"date":"2024-01-05","close":18.1824},{"date":"2024-01-08","close":18.3967},{"date":"2024-01-09","close":18.4462},{"date":"2024-01-10","close":18.5204},{"date":"2024-01-11","close":18.5575},{"date":"2024-01-12","close":18.7017},{"date":"2024-01-16","close":18.7017},{"date":"2024-01-17","close":18.7099},{"date":"2024-01-18","close":18.6687},{"date":"2024-01-19","close":18.8171},{"date":"2024-01-22","close":18.8418},{"date":"2024-01-23","close":18.8476},{"date":"2024-01-24","close":18.8583},{"date":"2024-01-25","close":18.9407},{"date":"2024-01-26","close":19.0067},{"date":"2024-01-29","close":18.9572},{"date":"2024-01-30","close":19.0479},{"date":"2024-01-31","close":19.0314},{"date":"2024-02-01","close":19.2127},{"date":"2024-02-02","close":19.1633},{"date":"2024-02-05","close":19.0314},{"date":"2024-02-06","close":19.1138},{"date":"2024-02-07","close":19.0314},{"date":"2024-02-08","close":19.1303},{"date":"2024-02-09","close":19.2704},{"date":"2024-02-12","close":19.3281},{"date":"2024-02-13","close":19.1962},{"date":"2024-02-14","close":19.1221},{"date":"2024-02-15","close":19.1962},{"date":"2024-02-16","close":19.2539},{"date":"2024-02-20","close":19.3364},{"date":"2024-02-21","close":19.1385},{"date":"2024-02-22","close":19.2951},{"date":"2024-02-23","close":19.5177},{"date":"2024-02-26","close":19.4847},{"date":"2024-02-27","close":19.5342},{"date":"2024-02-28","close":19.5094},{"date":"2024-02-29","close":19.3776},{"date":"2024-03-01","close":19.3693},{"date":"2024-03-04","close":19.3611},{"date":"2024-03-05","close":19.2951},{"date":"2024-03-06","close":19.3199},{"date":"2024-03-07","close":19.3446},{"date":"2024-03-08","close":19.3364},{"date":"2024-03-11","close":19.3528},{"date":"2024-03-12","close":19.3833},{"date":"2024-03-13","close":19.3693},{"date":"2024-03-14","close":19.493},{"date":"2024-03-15","close":19.46},{"date":"2024-03-18","close":19.5342},{"date":"2024-03-19","close":19.4847},{"date":"2024-03-20","close":19.493},{"date":"2024-03-21","close":19.5836},{"date":"2024-03-22","close":19.6001},{"date":"2024-03-25","close":19.5919},{"date":"2024-03-26","close":19.6331},{"date":"2024-03-27","close":19.6166},{"date":"2024-03-28","close":19.2338},{"date":"2024-04-01","close":19.4767},{"date":"2024-04-02","close":19.5018},{"date":"2024-04-03","close":19.6526},{"date":"2024-04-04","close":19.7113},{"date":"2024-04-05","close":19.527},{"date":"2024-04-08","close":19.661},{"date":"2024-04-09","close":19.7113},{"date":"2024-04-10","close":19.5772},{"date":"2024-04-11","close":19.6024},{"date":"2024-04-12","close":19.594},{"date":"2024-04-15","close":19.6024},{"date":"2024-04-16","close":19.6526},{"date":"2024-04-17","close":19.661},{"date":"2024-04-18","close":19.527},{"date":"2024-04-19","close":19.527},{"date":"2024-04-22","close":19.4516},{"date":"2024-04-23","close":19.4683},{"date":"2024-04-24","close":19.5018},{"date":"2024-04-25","close":19.4516},{"date":"2024-04-26","close":19.4599},{"date":"2024-04-29","close":19.4181},{"date":"2024-04-30","close":19.5688},{"date":"2024-05-01","close":19.7699},{"date":"2024-05-02","close":19.9626},{"date":"2024-05-03","close":19.9877},{"date":"2024-05-06","close":20.0463},{"date":"2024-05-07","close":20.0212},{"date":"2024-05-08","close":19.9709},{"date":"2024-05-09","close":19.9877},{"date":"2024-05-10","close":20.0045},{"date":"2024-05-13","close":19.9458},{"date":"2024-05-14","close":19.9793},{"date":"2024-05-15","close":20.1301},{"date":"2024-05-16","close":20.1385},{"date":"2024-05-17","close":20.2474},{"date":"2024-05-20","close":20.105},{"date":"2024-05-21","close":20.1888},{"date":"2024-05-22","close":20.1804},{"date":"2024-05-23","close":20.0966},{"date":"2024-05-24","close":20.0547},{"date":"2024-05-28","close":20.0715},{"date":"2024-05-29","close":20.0798},{"date":"2024-05-30","close":20.1209},{"date":"2024-05-31","close":20.1469},{"date":"2024-06-03","close":20.172},{"date":"2024-06-04","close":20.2223},{"date":"2024-06-05","close":20.2223},{"date":"2024-06-06","close":20.2223},{"date":"2024-06-07","close":20.2558},{"date":"2024-06-10","close":20.172},{"date":"2024-06-11","close":20.1888},{"date":"2024-06-12","close":20.2306},{"date":"2024-06-13","close":20.239},{"date":"2024-06-14","close":20.2641},{"date":"2024-06-17","close":20.2558},{"date":"2024-06-18","close":20.2474},{"date":"2024-06-20","close":20.2558},{"date":"2024-06-21","close":20.1469},{"date":"2024-06-24","close":20.2223},{"date":"2024-06-25","close":20.2809},{"date":"2024-06-26","close":20.2139},{"date":"2024-06-27","close":20.2893},{"date":"2024-06-28","close":20.2139},{"date":"2024-07-01","close":20.3186},{"date":"2024-07-02","close":20.5569},{"date":"2024-07-03","close":20.5995},{"date":"2024-07-05","close":20.5995},{"date":"2024-07-08","close":20.4803},{"date":"2024-07-09","close":20.5484},{"date":"2024-07-10","close":20.4803},{"date":"2024-07-11","close":20.4803},{"date":"2024-07-12","close":20.4973},{"date":"2024-07-15","close":20.4378},{"date":"2024-07-16","close":20.5229},{"date":"2024-07-17","close":20.5476},{"date":"2024-07-18","close":20.5995},{"date":"2024-07-19","close":20.608},{"date":"2024-07-22","close":20.5739},{"date":"2024-07-23","close":20.5144},{"date":"2024-07-24","close":20.4803},{"date":"2024-07-25","close":20.5058},{"date":"2024-07-26","close":20.4548},{"date":"2024-07-29","close":20.4718},{"date":"2024-07-30","close":20.4718},{"date":"2024-07-31","close":20.4718},{"date":"2024-08-01","close":20.5144},{"date":"2024-08-02","close":20.4718},{"date":"2024-08-05","close":20.276},{"date":"2024-08-06","close":20.3186},{"date":"2024-08-07","close":20.4122},{"date":"2024-08-08","close":20.4122},{"date":"2024-08-09","close":20.5739},{"date":"2024-08-12","close":20.4803},{"date":"2024-08-13","close":20.4803},{"date":"2024-08-14","close":20.4378},{"date":"2024-08-15","close":20.5739},{"date":"2024-08-16","close":20.591},{"date":"2024-08-19","close":20.5569},{"date":"2024-08-20","close":20.5995},{"date":"2024-08-21","close":20.5825},{"date":"2024-08-22","close":20.5569},{"date":"2024-08-23","close":20.5995},{"date":"2024-08-26","close":20.642},{"date":"2024-08-27","close":20.5484},{"date":"2024-08-28","close":20.5399},{"date":"2024-08-29","close":20.5399},{"date":"2024-08-30","close":20.5484},{"date":"2024-09-03","close":20.5569},{"date":"2024-09-04","close":20.642},{"date":"2024-09-05","close":20.6335},{"date":"2024-09-06","close":20.6846},{"date":"2024-09-09","close":20.8804},{"date":"2024-09-10","close":20.8548},{"date":"2024-09-11","close":20.6931},{"date":"2024-09-12","close":20.8463},{"date":"2024-09-13","close":20.8548},{"date":"2024-09-16","close":20.9655},{"date":"2024-09-17","close":21.0166},{"date":"2024-09-18","close":20.9996},{"date":"2024-09-19","close":21.1272},{"date":"2024-09-20","close":21.1868},{"date":"2024-09-23","close":21.1613},{"date":"2024-09-24","close":21.1783},{"date":"2024-09-25","close":21.1953},{"date":"2024-09-26","close":21.1357},{"date":"2024-09-27","close":21.1187},{"date":"2024-09-30","close":20.8719},{"date":"2024-10-01","close":21.1166},{"date":"2024-10-02","close":21.082},{"date":"2024-10-03","close":21.0906},{"date":"2024-10-04","close":20.9436},{"date":"2024-10-07","close":20.9609},{"date":"2024-10-08","close":21.0561},{"date":"2024-10-09","close":21.0647},{"date":"2024-10-10","close":21.0379},{"date":"2024-10-11","close":21.082},{"date":"2024-10-14","close":21.1425},{"date":"2024-10-15","close":21.1166},{"date":"2024-10-16","close":21.1252},{"date":"2024-10-17","close":21.229},{"date":"2024-10-18","close":21.2549},{"date":"2024-10-21","close":21.2636},{"date":"2024-10-22","close":21.2722},{"date":"2024-10-23","close":21.2549},{"date":"2024-10-24","close":21.3068},{"date":"2024-10-25","close":21.3068},{"date":"2024-10-28","close":21.3155},{"date":"2024-10-29","close":21.3241},{"date":"2024-10-30","close":21.3501},{"date":"2024-10-31","close":21.4019},{"date":"2024-11-01","close":21.4019},{"date":"2024-11-04","close":21.4538},{"date":"2024-11-05","close":21.4192},{"date":"2024-11-06","close":21.4106},{"date":"2024-11-07","close":21.4452},{"date":"2024-11-08","close":21.6095},{"date":"2024-11-11","close":21.4884},{"date":"2024-11-12","close":21.5835},{"date":"2024-11-13","close":21.5749},{"date":"2024-11-14","close":21.5662},{"date":"2024-11-15","close":21.5489},{"date":"2024-11-18","close":21.4884},{"date":"2024-11-19","close":21.5144},{"date":"2024-11-20","close":21.376},{"date":"2024-11-21","close":21.3328},{"date":"2024-11-22","close":21.229},{"date":"2024-11-25","close":21.229},{"date":"2024-11-26","close":21.4192},{"date":"2024-11-27","close":21.376},{"date":"2024-11-29","close":21.2204},{"date":"2024-12-02","close":21.3414},{"date":"2024-12-03","close":21.3414},{"date":"2024-12-04","close":21.3414},{"date":"2024-12-05","close":21.3674},{"date":"2024-12-06","close":21.3933},{"date":"2024-12-09","close":21.3933},{"date":"2024-12-10","close":21.4019},{"date":"2024-12-11","close":21.4019},{"date":"2024-12-12","close":21.376},{"date":"2024-12-13","close":21.3587},{"date":"2024-12-16","close":21.4279},{"date":"2024-12-17","close":21.4279},{"date":"2024-12-18","close":21.4711},{"date":"2024-12-19","close":21.5317},{"date":"2024-12-20","close":21.4798},{"date":"2024-12-23","close":21.5317},{"date":"2024-12-24","close":21.5317},{"date":"2024-12-26","close":21.5317},{"date":"2024-12-27","close":21.5749},{"date":"2024-12-30","close":21.6008},{"date":"2024-12-31","close":21.6386},{"date":"2025-01-02","close":21.6913},{"date":"2025-01-03","close":21.6737},{"date":"2025-01-06","close":21.7001},{"date":"2025-01-07","close":21.621},{"date":"2025-01-08","close":21.6123},{"date":"2025-01-10","close":21.5683},{"date":"2025-01-13","close":21.6825},{"date":"2025-01-14","close":21.6825},{"date":"2025-01-15","close":21.6825},{"date":"2025-01-16","close":21.6474},{"date":"2025-01-17","close":21.6518},{"date":"2025-01-21","close":21.7352},{"date":"2025-01-22","close":21.7659},{"date":"2025-01-23","close":21.7089},{"date":"2025-01-24","close":21.7528},{"date":"2025-01-27","close":21.823},{"date":"2025-01-28","close":21.8406},{"date":"2025-01-29","close":21.7703},{"date":"2025-01-30","close":21.6913},{"date":"2025-01-31","close":21.7176},{"date":"2025-02-03","close":21.7528},{"date":"2025-02-04","close":21.8933},{"date":"2025-02-05","close":21.8494},{"date":"2025-02-06","close":21.823},{"date":"2025-02-07","close":21.9021},{"date":"2025-02-10","close":21.9108},{"date":"2025-02-11","close":21.9284},{"date":"2025-02-12","close":21.8933},{"date":"2025-02-13","close":21.9108},{"date":"2025-02-14","close":21.9899},{"date":"2025-02-18","close":22.0162},{"date":"2025-02-19","close":21.9811},{"date":"2025-02-20","close":22.0338},{"date":"2025-02-21","close":21.9547},{"date":"2025-02-24","close":22.0777},{"date":"2025-02-25","close":22.1743},{"date":"2025-02-26","close":22.1919},{"date":"2025-02-27","close":22.1743},{"date":"2025-02-28","close":22.1655},{"date":"2025-03-03","close":22.1304},{"date":"2025-03-04","close":22.1479},{"date":"2025-03-05","close":22.2006},{"date":"2025-03-06","close":22.1831},{"date":"2025-03-07","close":22.1831},{"date":"2025-03-10","close":22.1919},{"date":"2025-03-11","close":22.2261},{"date":"2025-03-12","close":22.1655},{"date":"2025-03-13","close":22.1831},{"date":"2025-03-14","close":22.2182},{"date":"2025-03-17","close":22.2797},{"date":"2025-03-18","close":22.227},{"date":"2025-03-19","close":22.306},{"date":"2025-03-20","close":22.3148},{"date":"2025-03-21","close":22.3157},{"date":"2025-03-24","close":22.2972},{"date":"2025-03-25","close":22.2709},{"date":"2025-03-26","close":22.2709},{"date":"2025-03-27","close":22.2445},{"date":"2025-03-28","close":22.2094},{"date":"2025-03-31","close":22.1831},{"date":"2025-04-01","close":22.3373},{"date":"2025-04-02","close":22.2749},{"date":"2025-04-03","close":22.2036},{"date":"2025-04-04","close":21.9093},{"date":"2025-04-07","close":21.401},{"date":"2025-04-08","close":21.5616},{"date":"2025-04-09","close":21.6418},{"date":"2025-04-10","close":21.3832},{"date":"2025-04-11","close":21.0444},{"date":"2025-04-14","close":21.6061},{"date":"2025-04-15","close":21.3565},{"date":"2025-04-16","close":21.3823},{"date":"2025-04-17","close":21.5526},{"date":"2025-04-21","close":21.4456},{"date":"2025-04-22","close":21.5437},{"date":"2025-04-23","close":21.7131},{"date":"2025-04-24","close":21.8647},{"date":"2025-04-25","close":21.9361},{"date":"2025-04-28","close":21.9807},{"date":"2025-04-29","close":21.9807},{"date":"2025-04-30","close":22.0342},{"date":"2025-05-01","close":22.2214},{"date":"2025-05-02","close":22.1412},{"date":"2025-05-05","close":22.2571},{"date":"2025-05-06","close":22.2303},{"date":"2025-05-07","close":22.2036},{"date":"2025-05-08","close":22.2125},{"date":"2025-05-09","close":22.2571},{"date":"2025-05-12","close":22.2749},{"date":"2025-05-13","close":22.2036},{"date":"2025-05-14","close":22.2036},{"date":"2025-05-15","close":22.2749},{"date":"2025-05-16","close":22.3106},{"date":"2025-05-19","close":22.2972},{"date":"2025-05-20","close":22.2571},{"date":"2025-05-21","close":22.2482},{"date":"2025-05-22","close":22.2214},{"date":"2025-05-23","close":22.2036},{"date":"2025-05-27","close":22.2571},{"date":"2025-05-28","close":22.2205},{"date":"2025-05-29","close":22.2125},{"date":"2025-05-30","close":22.0252},{"date":"2025-06-02","close":22.0877},{"date":"2025-06-03","close":22.1055},{"date":"2025-06-04","close":22.1233},{"date":"2025-06-05","close":22.1947},{"date":"2025-06-06","close":22.1322},{"date":"2025-06-09","close":22.1724},{"date":"2025-06-10","close":22.2214},{"date":"2025-06-11","close":22.2928},{"date":"2025-06-12","close":22.4176},{"date":"2025-06-13","close":22.3552},{"date":"2025-06-16","close":22.4622},{"date":"2025-06-17","close":22.48},{"date":"2025-06-18","close":22.4711},{"date":"2025-06-20","close":22.48},{"date":"2025-06-23","close":22.5781},{"date":"2025-06-24","close":22.6494},{"date":"2025-06-25","close":22.6138},{"date":"2025-06-26","close":22.6227},{"date":"2025-06-27","close":22.6049},{"date":"2025-06-30","close":22.3908},{"date":"2025-07-01","close":22.6218},{"date":"2025-07-02","close":22.7314},{"date":"2025-07-03","close":22.7222},{"date":"2025-07-07","close":22.6766},{"date":"2025-07-08","close":22.6766},{"date":"2025-07-09","close":22.7861},{"date":"2025-07-10","close":22.7496},{"date":"2025-07-11","close":22.85},{"date":"2025-07-14","close":22.8866},{"date":"2025-07-15","close":22.8957},{"date":"2025-07-16","close":22.9139},{"date":"2025-07-17","close":23.0509},{"date":"2025-07-18","close":23.0965},{"date":"2025-07-21","close":23.1148},{"date":"2025-07-22","close":23.0783},{"date":"2025-07-23","close":23.1056},{"date":"2025-07-24","close":23.1422},{"date":"2025-07-25","close":23.1239},{"date":"2025-07-28","close":23.1695},{"date":"2025-07-29","close":23.2182},{"date":"2025-07-30","close":23.2182},{"date":"2025-07-31","close":23.273},{"date":"2025-08-01","close":23.2456},{"date":"2025-08-04","close":23.2547},{"date":"2025-08-05","close":23.1269},{"date":"2025-08-06","close":23.0401},{"date":"2025-08-07","close":23.1451},{"date":"2025-08-08","close":23.1086},{"date":"2025-08-11","close":23.1177},{"date":"2025-08-12","close":23.1177},{"date":"2025-08-13","close":23.0264},{"date":"2025-08-14","close":23.0903},{"date":"2025-08-15","close":23.0629},{"date":"2025-08-18","close":23.0264},{"date":"2025-08-19","close":23.1543},{"date":"2025-08-20","close":23.3185},{"date":"2025-08-21","close":23.2182},{"date":"2025-08-22","close":23.1634},{"date":"2025-08-25","close":23.136},{"date":"2025-08-26","close":23.136},{"date":"2025-08-27","close":23.1269},{"date":"2025-08-28","close":23.2365},{"date":"2025-08-29","close":22.9807},{"date":"2025-09-02","close":23.0264},{"date":"2025-09-03","close":22.999},{"date":"2025-09-04","close":23.0355},{"date":"2025-09-05","close":22.999},{"date":"2025-09-08","close":23.0538},{"date":"2025-09-09","close":23.0721},{"date":"2025-09-10","close":23.0447},{"date":"2025-09-11","close":23.1269},{"date":"2025-09-12","close":23.1394},{"date":"2025-09-15","close":23.2365},{"date":"2025-09-16","close":23.1451},{"date":"2025-09-17","close":23.0903},{"date":"2025-09-18","close":23.1451},{"date":"2025-09-19","close":23.0629},{"date":"2025-09-22","close":23.1908},{"date":"2025-09-23","close":23.1086},{"date":"2025-09-24","close":23.0629},{"date":"2025-09-25","close":23.0904},{"date":"2025-09-26","close":23.1177},{"date":"2025-09-29","close":23.1543},{"date":"2025-09-30","close":23.1634},{"date":"2025-10-01","close":23.3302},{"date":"2025-10-02","close":23.3302},{"date":"2025-10-03","close":23.3302},{"date":"2025-10-06","close":23.3434},{"date":"2025-10-07","close":23.3302},{"date":"2025-10-08","close":23.3115},{"date":"2025-10-09","close":23.3022},{"date":"2025-10-10","close":23.2367},{"date":"2025-10-13","close":23.2648},{"date":"2025-10-14","close":23.2928},{"date":"2025-10-15","close":23.3115},{"date":"2025-10-16","close":23.2274},{"date":"2025-10-17","close":23.19},{"date":"2025-10-20","close":23.2648},{"date":"2025-10-21","close":23.2461},{"date":"2025-10-22","close":23.2367},{"date":"2025-10-23","close":23.2461},{"date":"2025-10-24","close":23.218},{"date":"2025-10-27","close":23.218},{"date":"2025-10-28","close":23.1976},{"date":"2025-10-29","close":23.1806},{"date":"2025-10-30","close":23.218},{"date":"2025-10-31","close":23.2461},{"date":"2025-11-03","close":23.3302},{"date":"2025-11-04","close":23.3302},{"date":"2025-11-05","close":23.3676},{"date":"2025-11-06","close":23.3489},{"date":"2025-11-07","close":23.3583},{"date":"2025-11-10","close":23.3302},{"date":"2025-11-11","close":23.3583},{"date":"2025-11-12","close":23.377},{"date":"2025-11-13","close":23.3209},{"date":"2025-11-14","close":23.3148},{"date":"2025-11-17","close":23.2835},{"date":"2025-11-18","close":23.2927},{"date":"2025-11-19","close":23.2274},{"date":"2025-11-20","close":23.1339},{"date":"2025-11-21","close":23.218},{"date":"2025-11-24","close":23.2461},{"date":"2025-11-25","close":23.3022},{"date":"2025-11-26","close":23.2928},{"date":"2025-11-28","close":23.2087},{"date":"2025-12-01","close":23.2461},{"date":"2025-12-02","close":23.3115},{"date":"2025-12-03","close":23.3396},{"date":"2025-12-04","close":23.3162},{"date":"2025-12-05","close":23.3022},{"date":"2025-12-08","close":23.3115},{"date":"2025-12-09","close":23.3115},{"date":"2025-12-10","close":23.377},{"date":"2025-12-11","close":23.3863},{"date":"2025-12-12","close":23.377},{"date":"2025-12-15","close":23.4237},{"date":"2025-12-16","close":23.3863},{"date":"2025-12-17","close":23.377},{"date":"2025-12-18","close":23.4611},{"date":"2025-12-19","close":23.4331},{"date":"2025-12-22","close":23.4424},{"date":"2025-12-23","close":23.4237},{"date":"2025-12-24","close":23.4237},{"date":"2025-12-26","close":23.4378},{"date":"2025-12-29","close":23.4424},{"date":"2025-12-30","close":23.5266},{"date":"2025-12-31","close":23.4757},{"date":"2026-01-02","close":23.6001},{"date":"2026-01-05","close":23.7053},{"date":"2026-01-06","close":23.7244},{"date":"2026-01-07","close":23.6862},{"date":"2026-01-08","close":23.7053},{"date":"2026-01-09","close":23.7436},{"date":"2026-01-12","close":23.7818},{"date":"2026-01-13","close":23.801},{"date":"2026-01-14","close":23.8105},{"date":"2026-01-15","close":23.8584},{"date":"2026-01-16","close":23.8679},{"date":"2026-01-20","close":23.8775},{"date":"2026-01-21","close":23.9349},{"date":"2026-01-22","close":23.9349},{"date":"2026-01-23","close":24.0401},{"date":"2026-01-26","close":23.9827},{"date":"2026-01-27","close":23.9827},{"date":"2026-01-28","close":23.9731},{"date":"2026-01-29","close":23.9923},{"date":"2026-01-30","close":24.0305},{"date":"2026-02-02","close":23.9827},{"date":"2026-02-03","close":23.9731},{"date":"2026-02-04","close":24.0114},{"date":"2026-02-05","close":23.954},{"date":"2026-02-06","close":23.9827},{"date":"2026-02-09","close":23.9731},{"date":"2026-02-10","close":23.9636},{"date":"2026-02-11","close":23.9664},{"date":"2026-02-12","close":23.954},{"date":"2026-02-13","close":23.9636},{"date":"2026-02-17","close":23.954},{"date":"2026-02-18","close":23.9923},{"date":"2026-02-19","close":23.9827},{"date":"2026-02-20","close":24.0305},{"date":"2026-02-23","close":23.9827},{"date":"2026-02-24","close":23.9923},{"date":"2026-02-25","close":23.9923},{"date":"2026-02-26","close":23.9603},{"date":"2026-02-27","close":23.8679},{"date":"2026-03-02","close":23.8966},{"date":"2026-03-03","close":23.9014},{"date":"2026-03-04","close":23.9253},{"date":"2026-03-05","close":23.8775},{"date":"2026-03-06","close":23.8584},{"date":"2026-03-09","close":23.8096},{"date":"2026-03-10","close":23.8392},{"date":"2026-03-11","close":23.8105},{"date":"2026-03-12","close":23.7914},{"date":"2026-03-13","close":23.7436},{"date":"2026-03-16","close":23.7723},{"date":"2026-03-17","close":23.7914},{"date":"2026-03-18","close":23.7531},{"date":"2026-03-19","close":23.6957},{"date":"2026-03-20","close":23.6096},{"date":"2026-03-23","close":23.6766},{"date":"2026-03-24","close":23.6383},{"date":"2026-03-25","close":23.6096},{"date":"2026-03-26","close":23.4566},{"date":"2026-03-27","close":23.2174},{"date":"2026-03-30","close":23.1696},{"date":"2026-03-31","close":23.2174},{"date":"2026-04-01","close":23.322},{"date":"2026-04-02","close":23.3905},{"date":"2026-04-06","close":23.3416},{"date":"2026-04-07","close":23.3318},{"date":"2026-04-08","close":23.6742},{"date":"2026-04-09","close":23.8503},{"date":"2026-04-10","close":23.8209},{"date":"2026-04-13","close":23.8405},{"date":"2026-04-14","close":23.8699},{"date":"2026-04-15","close":23.909},{"date":"2026-04-16","close":23.9481},{"date":"2026-04-17","close":23.9775},{"date":"2026-04-20","close":23.997},{"date":"2026-04-21","close":24.1046},{"date":"2026-04-22","close":24.134},{"date":"2026-04-23","close":24.2123},{"date":"2026-04-24","close":24.271},{"date":"2026-04-27","close":24.271},{"date":"2026-04-28","close":24.271},{"date":"2026-04-29","close":24.3003},{"date":"2026-04-30","close":24.359},{"date":"2026-05-01","close":24.359},{"date":"2026-05-04","close":24.3394},{"date":"2026-05-05","close":24.4275},{"date":"2026-05-06","close":24.3688},{"date":"2026-05-07","close":24.4373},{"date":"2026-05-08","close":24.4275},{"date":"2026-05-11","close":24.4373},{"date":"2026-05-12","close":24.4275},{"date":"2026-05-13","close":24.4079},{"date":"2026-05-14","close":24.3786},{"date":"2026-05-15","close":24.3296},{"date":"2026-05-18","close":24.4275},{"date":"2026-05-19","close":24.3981},{"date":"2026-05-20","close":24.4275},{"date":"2026-05-21","close":24.4373},{"date":"2026-05-22","close":24.4275},{"date":"2026-05-26","close":24.5057},{"date":"2026-05-27","close":24.5449},{"date":"2026-05-28","close":24.6916},{"date":"2026-05-29","close":24.584},{"date":"2026-06-01","close":24.6818},{"date":"2026-06-02","close":24.6329},{"date":"2026-06-03","close":24.5547},{"date":"2026-06-04","close":24.5592},{"date":"2026-06-05","close":24.5351},{"date":"2026-06-08","close":24.6036},{"date":"2026-06-09","close":24.5987},{"date":"2026-06-10","close":24.672},{"date":"2026-06-11","close":24.6916},{"date":"2026-06-12","close":24.6916},{"date":"2026-06-15","close":24.7601},{"date":"2026-06-16","close":24.7405},{"date":"2026-06-17","close":24.7112},{"date":"2026-06-18","close":24.7405},{"date":"2026-06-22","close":24.7014},{"date":"2026-06-23","close":24.6525},{"date":"2026-06-24","close":24.6133},{"date":"2026-06-25","close":24.496},{"date":"2026-06-26","close":24.5449},{"date":"2026-06-29","close":24.5742},{"date":"2026-06-30","close":24.4079},{"date":"2026-07-01","close":24.71},{"date":"2026-07-02","close":24.76},{"date":"2026-07-06","close":24.96},{"date":"2026-07-07","close":25.06},{"date":"2026-07-08","close":25.09},{"date":"2026-07-09","close":25.07},{"date":"2026-07-10","close":25.04},{"date":"2026-07-13","close":25.06},{"date":"2026-07-14","close":25.07},{"date":"2026-07-15","close":25.0663},{"date":"2026-07-16","close":25.07},{"date":"2026-07-17","close":25.03},{"date":"2026-07-20","close":25.0086},{"date":"2026-07-21","close":25.02},{"date":"2026-07-22","close":25.03},{"date":"2026-07-23","close":25.01},{"date":"2026-07-24","close":25.01},{"date":"2026-07-27","close":25.05},{"date":"2026-07-28","close":25.05},{"date":"2026-07-29","close":25.02},{"date":"2026-07-30","close":25.04},{"date":"2026-07-31","close":25.07},{"date":"2026-08-03","close":25.17},{"date":"2026-08-04","close":25.2},{"date":"2026-08-05","close":25.2},{"date":"2026-08-06","close":25.22},{"date":"2026-08-07","close":25.22},{"date":"2026-08-10","close":25.245},{"date":"2026-08-11","close":25.19},{"date":"2026-08-12","close":25.23},{"date":"2026-08-13","close":25.33},{"date":"2026-08-14","close":25.31},{"date":"2026-08-17","close":25.35},{"date":"2026-08-18","close":25.32},{"date":"2026-08-19","close":25.38},{"date":"2026-08-20","close":25.37},{"date":"2026-08-21","close":25.44},{"date":"2026-08-24","close":25.45},{"date":"2026-08-25","close":25.42},{"date":"2026-08-26","close":25.45},{"date":"2026-08-27","close":25.45},{"date":"2026-08-28","close":25.43},{"date":"2026-08-31","close":25.44},{"date":"2026-09-01","close":25.48},{"date":"2026-09-02","close":25.475},{"date":"2026-09-03","close":25.47},{"date":"2026-09-04","close":25.42},{"date":"2026-09-08","close":25.4199},{"date":"2026-09-09","close":25.38},{"date":"2026-09-10","close":25.45},{"date":"2026-09-11","close":25.43},{"date":"2026-09-14","close":25.41},{"date":"2026-09-15","close":25.39},{"date":"2026-09-16","close":25.42},{"date":"2026-09-17","close":25.47},{"date":"2026-09-18","close":25.36},{"date":"2026-09-21","close":25.36},{"date":"2026-09-22","close":25.39},{"date":"2026-09-23","close":25.32},{"date":"2026-09-24","close":25.22},{"date":"2026-09-25","close":25.23},{"date":"2026-09-28","close":25.2},{"date":"2026-09-29","close":25.18},{"date":"2026-09-30","close":25.28},{"date":"2026-10-01","close":24.85},{"date":"2026-10-02","close":24.89},{"date":"2026-10-05","close":24.83},{"date":"2026-10-06","close":24.68},{"date":"2026-10-07","close":24.12},{"date":"2026-10-08","close":24.47},{"date":"2026-10-09","close":24.57},{"date":"2026-10-12","close":24.54},{"date":"2026-10-13","close":24.73},{"date":"2026-10-14","close":24.65},{"date":"2026-10-15","close":24.79},{"date":"2026-10-16","close":24.79},{"date":"2026-10-19","close":24.665},{"date":"2026-10-20","close":24.66},{"date":"2026-10-21","close":24.67},{"date":"2026-10-22","close":24.67},{"date":"2026-10-23","close":24.65}],"chart_data":[{"date":"2024-10-24","open":21.31,"high":21.31,"low":21.25,"close":21.31,"volume":79108,"rsi_14":86.07,"sma_20":24.46,"sma_60":24.36,"sma_120":24.22},{"date":"2024-10-25","open":21.3,"high":21.32,"low":21.3,"close":21.31,"volume":56275,"rsi_14":85.57,"sma_20":24.45,"sma_60":24.37,"sma_120":24.22},{"date":"2024-10-28","open":21.25,"high":21.34,"low":21.25,"close":21.32,"volume":33177,"rsi_14":82.45,"sma_20":24.46,"sma_60":24.38,"sma_120":24.23},{"date":"2024-10-29","open":21.33,"high":21.33,"low":21.25,"close":21.32,"volume":43916,"rsi_14":82.45,"sma_20":24.47,"sma_60":24.4,"sma_120":24.24},{"date":"2024-10-30","open":21.32,"high":21.36,"low":21.31,"close":21.35,"volume":29115,"rsi_14":89.16,"sma_20":24.49,"sma_60":24.41,"sma_120":24.24},{"date":"2024-10-31","open":21.35,"high":21.43,"low":21.27,"close":21.4,"volume":57604,"rsi_14":89.36,"sma_20":24.51,"sma_60":24.42,"sma_120":24.25},{"date":"2024-11-01","open":21.4,"high":21.4,"low":21.31,"close":21.4,"volume":47756,"rsi_14":87.5,"sma_20":24.53,"sma_60":24.44,"sma_120":24.26},{"date":"2024-11-04","open":21.38,"high":21.51,"low":21.37,"close":21.45,"volume":15782,"rsi_14":95.35,"sma_20":24.56,"sma_60":24.45,"sma_120":24.27},{"date":"2024-11-05","open":21.35,"high":21.52,"low":21.32,"close":21.42,"volume":19892,"rsi_14":86.96,"sma_20":24.58,"sma_60":24.46,"sma_120":24.27},{"date":"2024-11-06","open":21.36,"high":21.47,"low":21.32,"close":21.41,"volume":52657,"rsi_14":80.0,"sma_20":24.6,"sma_60":24.47,"sma_120":24.28},{"date":"2024-11-07","open":21.4,"high":21.53,"low":21.38,"close":21.45,"volume":25001,"rsi_14":80.56,"sma_20":24.62,"sma_60":24.48,"sma_120":24.28},{"date":"2024-11-08","open":21.33,"high":21.61,"low":21.33,"close":21.61,"volume":52652,"rsi_14":87.04,"sma_20":24.66,"sma_60":24.5,"sma_120":24.29},{"date":"2024-11-11","open":21.51,"high":21.61,"low":21.36,"close":21.49,"volume":36384,"rsi_14":68.66,"sma_20":24.68,"sma_60":24.51,"sma_120":24.3},{"date":"2024-11-12","open":21.56,"high":21.6,"low":21.52,"close":21.58,"volume":99831,"rsi_14":75.0,"sma_20":24.7,"sma_60":24.52,"sma_120":24.31},{"date":"2024-11-13","open":21.55,"high":21.61,"low":21.53,"close":21.57,"volume":31401,"rsi_14":71.83,"sma_20":24.73,"sma_60":24.53,"sma_120":24.31},{"date":"2024-11-14","open":21.57,"high":21.64,"low":21.56,"close":21.57,"volume":77534,"rsi_14":70.83,"sma_20":24.75,"sma_60":24.55,"sma_120":24.32},{"date":"2024-11-15","open":21.56,"high":21.61,"low":21.53,"close":21.55,"volume":174570,"rsi_14":68.49,"sma_20":24.77,"sma_60":24.56,"sma_120":24.33},{"date":"2024-11-18","open":21.51,"high":21.66,"low":21.47,"close":21.49,"volume":130022,"rsi_14":62.03,"sma_20":24.78,"sma_60":24.57,"sma_120":24.34},{"date":"2024-11-19","open":21.51,"high":21.54,"low":21.51,"close":21.51,"volume":13919,"rsi_14":62.03,"sma_20":24.79,"sma_60":24.58,"sma_120":24.34},{"date":"2024-11-20","open":21.58,"high":21.58,"low":21.32,"close":21.38,"volume":31896,"rsi_14":48.31,"sma_20":24.8,"sma_60":24.59,"sma_120":24.35},{"date":"2024-11-21","open":21.46,"high":21.55,"low":21.32,"close":21.33,"volume":27726,"rsi_14":45.74,"sma_20":24.8,"sma_60":24.6,"sma_120":24.35},{"date":"2024-11-22","open":21.36,"high":21.46,"low":21.22,"close":21.23,"volume":48881,"rsi_14":37.0,"sma_20":24.8,"sma_60":24.61,"sma_120":24.36},{"date":"2024-11-25","open":21.35,"high":21.45,"low":21.21,"close":21.23,"volume":29363,"rsi_14":38.54,"sma_20":24.79,"sma_60":24.61,"sma_120":24.36},{"date":"2024-11-26","open":21.23,"high":21.42,"low":21.2,"close":21.42,"volume":47927,"rsi_14":50.43,"sma_20":24.8,"sma_60":24.62,"sma_120":24.37},{"date":"2024-11-27","open":21.36,"high":21.48,"low":21.32,"close":21.38,"volume":12444,"rsi_14":46.61,"sma_20":24.8,"sma_60":24.63,"sma_120":24.37},{"date":"2024-11-29","open":21.45,"high":21.5,"low":21.15,"close":21.22,"volume":217812,"rsi_14":30.77,"sma_20":24.79,"sma_60":24.64,"sma_120":24.38},{"date":"2024-12-02","open":21.27,"high":21.38,"low":21.27,"close":21.34,"volume":49646,"rsi_14":42.74,"sma_20":24.78,"sma_60":24.64,"sma_120":24.38},{"date":"2024-12-03","open":21.36,"high":21.39,"low":21.34,"close":21.34,"volume":18229,"rsi_14":36.79,"sma_20":24.78,"sma_60":24.65,"sma_120":24.38},{"date":"2024-12-04","open":21.38,"high":21.48,"low":21.34,"close":21.34,"volume":53931,"rsi_14":37.14,"sma_20":24.77,"sma_60":24.65,"sma_120":24.39},{"date":"2024-12-05","open":21.34,"high":21.41,"low":21.33,"close":21.37,"volume":46012,"rsi_14":39.25,"sma_20":24.77,"sma_60":24.65,"sma_120":24.39},{"date":"2024-12-06","open":21.4,"high":21.42,"low":21.37,"close":21.39,"volume":17494,"rsi_14":41.67,"sma_20":24.77,"sma_60":24.66,"sma_120":24.4},{"date":"2024-12-09","open":21.37,"high":21.49,"low":21.37,"close":21.39,"volume":23399,"rsi_14":44.55,"sma_20":24.76,"sma_60":24.66,"sma_120":24.4},{"date":"2024-12-10","open":21.45,"high":21.51,"low":21.38,"close":21.4,"volume":22693,"rsi_14":43.43,"sma_20":24.75,"sma_60":24.66,"sma_120":24.41},{"date":"2024-12-11","open":21.4,"high":21.56,"low":21.38,"close":21.4,"volume":14817,"rsi_14":51.81,"sma_20":24.74,"sma_60":24.67,"sma_120":24.41},{"date":"2024-12-12","open":21.4,"high":21.45,"low":21.35,"close":21.38,"volume":34153,"rsi_14":53.09,"sma_20":24.73,"sma_60":24.67,"sma_120":24.42},{"date":"2024-12-13","open":21.38,"high":21.4,"low":21.34,"close":21.36,"volume":24570,"rsi_14":60.56,"sma_20":24.72,"sma_60":24.66,"sma_120":24.42},{"date":"2024-12-16","open":21.4,"high":21.53,"low":21.38,"close":21.43,"volume":25755,"rsi_14":64.56,"sma_20":24.71,"sma_60":24.66,"sma_120":24.43},{"date":"2024-12-17","open":21.47,"high":21.53,"low":21.41,"close":21.43,"volume":10535,"rsi_14":50.88,"sma_20":24.71,"sma_60":24.66,"sma_120":24.43},{"date":"2024-12-18","open":21.37,"high":21.53,"low":21.37,"close":21.47,"volume":27269,"rsi_14":59.65,"sma_20":24.7,"sma_60":24.66,"sma_120":24.44},{"date":"2024-12-19","open":21.48,"high":21.55,"low":21.37,"close":21.53,"volume":78602,"rsi_14":89.13,"sma_20":24.71,"sma_60":24.66,"sma_120":24.45},{"date":"2024-12-20","open":21.53,"high":21.56,"low":21.45,"close":21.48,"volume":27642,"rsi_14":71.05,"sma_20":24.72,"sma_60":24.66,"sma_120":24.45},{"date":"2024-12-23","open":21.51,"high":21.54,"low":21.45,"close":21.53,"volume":76032,"rsi_14":75.0,"sma_20":24.74,"sma_60":24.66,"sma_120":24.46},{"date":"2024-12-24","open":21.49,"high":21.56,"low":21.47,"close":21.53,"volume":15981,"rsi_14":75.0,"sma_20":24.76,"sma_60":24.67,"sma_120":24.46},{"date":"2024-12-26","open":21.55,"high":21.57,"low":21.49,"close":21.53,"volume":18250,"rsi_14":73.17,"sma_20":24.76,"sma_60":24.68,"sma_120":24.47},{"date":"2024-12-27","open":21.53,"high":21.57,"low":21.41,"close":21.57,"volume":28776,"rsi_14":74.42,"sma_20":24.77,"sma_60":24.69,"sma_120":24.48},{"date":"2024-12-30","open":21.57,"high":21.6,"low":21.51,"close":21.6,"volume":92911,"rsi_14":76.09,"sma_20":24.8,"sma_60":24.7,"sma_120":24.49},{"date":"2024-12-31","open":21.56,"high":21.89,"low":21.56,"close":21.64,"volume":215834,"rsi_14":43.04,"sma_20":24.79,"sma_60":24.7,"sma_120":24.49},{"date":"2025-01-02","open":21.73,"high":21.77,"low":21.65,"close":21.69,"volume":56326,"rsi_14":47.06,"sma_20":24.79,"sma_60":24.71,"sma_120":24.5},{"date":"2025-01-03","open":21.66,"high":21.74,"low":21.66,"close":21.67,"volume":25016,"rsi_14":47.62,"sma_20":24.79,"sma_60":24.72,"sma_120":24.5},{"date":"2025-01-06","open":21.67,"high":21.75,"low":21.65,"close":21.7,"volume":24864,"rsi_14":50.59,"sma_20":24.79,"sma_60":24.72,"sma_120":24.51},{"date":"2025-01-07","open":21.66,"high":21.76,"low":21.61,"close":21.62,"volume":36441,"rsi_14":40.7,"sma_20":24.79,"sma_60":24.73,"sma_120":24.51},{"date":"2025-01-08","open":21.66,"high":21.7,"low":21.6,"close":21.61,"volume":38927,"rsi_14":40.23,"sma_20":24.78,"sma_60":24.73,"sma_120":24.51},{"date":"2025-01-10","open":21.61,"high":21.61,"low":21.52,"close":21.57,"volume":58787,"rsi_14":34.48,"sma_20":24.77,"sma_60":24.73,"sma_120":24.52},{"date":"2025-01-13","open":21.57,"high":21.73,"low":21.53,"close":21.68,"volume":115673,"rsi_14":38.71,"sma_20":24.77,"sma_60":24.74,"sma_120":24.52},{"date":"2025-01-14","open":21.75,"high":21.77,"low":21.65,"close":21.68,"volume":46073,"rsi_14":41.38,"sma_20":24.77,"sma_60":24.74,"sma_120":24.53},{"date":"2025-01-15","open":21.7,"high":21.74,"low":21.66,"close":21.68,"volume":48393,"rsi_14":37.04,"sma_20":24.77,"sma_60":24.74,"sma_120":24.53},{"date":"2025-01-16","open":21.74,"high":21.83,"low":21.65,"close":21.65,"volume":123296,"rsi_14":35.29,"sma_20":24.76,"sma_60":24.75,"sma_120":24.54},{"date":"2025-01-17","open":21.69,"high":21.71,"low":21.65,"close":21.65,"volume":80912,"rsi_14":35.67,"sma_20":24.75,"sma_60":24.75,"sma_120":24.54},{"date":"2025-01-21","open":21.68,"high":21.78,"low":21.64,"close":21.74,"volume":57133,"rsi_14":38.89,"sma_20":24.75,"sma_60":24.75,"sma_120":24.55},{"date":"2025-01-22","open":21.69,"high":21.83,"low":21.69,"close":21.77,"volume":16792,"rsi_14":39.23,"sma_20":24.75,"sma_60":24.75,"sma_120":24.55},{"date":"2025-01-23","open":21.79,"high":21.8,"low":21.71,"close":21.71,"volume":46029,"rsi_14":56.35,"sma_20":24.74,"sma_60":24.75,"sma_120":24.56},{"date":"2025-01-24","open":21.74,"high":21.79,"low":21.72,"close":21.75,"volume":29891,"rsi_14":55.65,"sma_20":24.73,"sma_60":24.76,"sma_120":24.56},{"date":"2025-01-27","open":21.79,"high":21.83,"low":21.77,"close":21.82,"volume":35667,"rsi_14":62.5,"sma_20":24.73,"sma_60":24.76,"sma_120":24.57},{"date":"2025-01-28","open":21.8,"high":21.84,"low":21.78,"close":21.84,"volume":26393,"rsi_14":61.94,"sma_20":24.73,"sma_60":24.76,"sma_120":24.58},{"date":"2025-01-29","open":21.88,"high":21.95,"low":21.77,"close":21.77,"volume":127755,"rsi_14":62.89,"sma_20":24.72,"sma_60":24.76,"sma_120":24.59},{"date":"2025-01-30","open":21.78,"high":21.89,"low":21.67,"close":21.69,"volume":165202,"rsi_14":56.08,"sma_20":24.71,"sma_60":24.76,"sma_120":24.59},{"date":"2025-01-31","open":21.74,"high":21.89,"low":21.72,"close":21.72,"volume":101691,"rsi_14":61.81,"sma_20":24.71,"sma_60":24.76,"sma_120":24.6},{"date":"2025-02-03","open":21.72,"high":21.8,"low":21.72,"close":21.75,"volume":39544,"rsi_14":56.35,"sma_20":24.71,"sma_60":24.76,"sma_120":24.6},{"date":"2025-02-04","open":21.82,"high":21.92,"low":21.79,"close":21.89,"volume":27426,"rsi_14":65.19,"sma_20":24.73,"sma_60":24.76,"sma_120":24.61},{"date":"2025-02-05","open":21.91,"high":21.95,"low":21.82,"close":21.85,"volume":55624,"rsi_14":61.31,"sma_20":24.74,"sma_60":24.77,"sma_120":24.62},{"date":"2025-02-06","open":21.94,"high":21.95,"low":21.81,"close":21.82,"volume":219325,"rsi_14":62.05,"sma_20":24.75,"sma_60":24.77,"sma_120":24.63},{"date":"2025-02-07","open":21.84,"high":21.93,"low":21.84,"close":21.9,"volume":84609,"rsi_14":65.57,"sma_20":24.76,"sma_60":24.77,"sma_120":24.63},{"date":"2025-02-10","open":21.89,"high":21.95,"low":21.89,"close":21.91,"volume":23686,"rsi_14":62.05,"sma_20":24.78,"sma_60":24.77,"sma_120":24.64},{"date":"2025-02-11","open":21.91,"high":21.95,"low":21.91,"close":21.93,"volume":24705,"rsi_14":61.35,"sma_20":24.8,"sma_60":24.77,"sma_120":24.64},{"date":"2025-02-12","open":21.91,"high":21.92,"low":21.87,"close":21.89,"volume":45546,"rsi_14":63.29,"sma_20":24.81,"sma_60":24.77,"sma_120":24.65},{"date":"2025-02-13","open":21.87,"high":21.92,"low":21.87,"close":21.91,"volume":68375,"rsi_14":61.84,"sma_20":24.82,"sma_60":24.77,"sma_120":24.66},{"date":"2025-02-14","open":21.92,"high":21.99,"low":21.9,"close":21.99,"volume":47795,"rsi_14":62.34,"sma_20":24.84,"sma_60":24.77,"sma_120":24.66},{"date":"2025-02-18","open":21.94,"high":22.03,"low":21.94,"close":22.02,"volume":37632,"rsi_14":62.82,"sma_20":24.86,"sma_60":24.77,"sma_120":24.67},{"date":"2025-02-19","open":22.02,"high":22.03,"low":21.98,"close":21.98,"volume":37981,"rsi_14":66.21,"sma_20":24.88,"sma_60":24.78,"sma_120":24.68},{"date":"2025-02-20","open":22.02,"high":22.03,"low":21.97,"close":22.03,"volume":25114,"rsi_14":77.46,"sma_20":24.89,"sma_60":24.78,"sma_120":24.69},{"date":"2025-02-21","open":22.0,"high":22.03,"low":21.95,"close":21.95,"volume":40238,"rsi_14":67.53,"sma_20":24.91,"sma_60":24.79,"sma_120":24.69},{"date":"2025-02-24","open":21.96,"high":22.08,"low":21.96,"close":22.08,"volume":25942,"rsi_14":71.26,"sma_20":24.92,"sma_60":24.8,"sma_120":24.7},{"date":"2025-02-25","open":22.08,"high":22.17,"low":22.06,"close":22.17,"volume":23087,"rsi_14":69.51,"sma_20":24.94,"sma_60":24.81,"sma_120":24.71},{"date":"2025-02-26","open":22.09,"high":22.2,"low":22.09,"close":22.19,"volume":32578,"rsi_14":74.68,"sma_20":24.96,"sma_60":24.82,"sma_120":24.72},{"date":"2025-02-27","open":22.1,"high":22.21,"low":22.1,"close":22.17,"volume":15420,"rsi_14":75.64,"sma_20":24.99,"sma_60":24.83,"sma_120":24.73},{"date":"2025-02-28","open":22.17,"high":22.17,"low":22.11,"close":22.17,"volume":33601,"rsi_14":71.43,"sma_20":25.01,"sma_60":24.84,"sma_120":24.74},{"date":"2025-03-03","open":22.16,"high":22.21,"low":22.12,"close":22.13,"volume":23325,"rsi_14":67.12,"sma_20":25.04,"sma_60":24.85,"sma_120":24.74},{"date":"2025-03-04","open":22.15,"high":22.22,"low":22.1,"close":22.15,"volume":10935,"rsi_14":67.12,"sma_20":25.06,"sma_60":24.86,"sma_120":24.75},{"date":"2025-03-05","open":22.15,"high":22.21,"low":22.13,"close":22.2,"volume":15772,"rsi_14":73.33,"sma_20":25.08,"sma_60":24.87,"sma_120":24.76},{"date":"2025-03-06","open":22.19,"high":22.25,"low":22.13,"close":22.18,"volume":24469,"rsi_14":70.67,"sma_20":25.1,"sma_60":24.88,"sma_120":24.77},{"date":"2025-03-07","open":22.19,"high":22.24,"low":22.18,"close":22.18,"volume":18566,"rsi_14":66.67,"sma_20":25.12,"sma_60":24.88,"sma_120":24.77},{"date":"2025-03-10","open":22.17,"high":22.27,"low":22.17,"close":22.19,"volume":12415,"rsi_14":65.63,"sma_20":25.13,"sma_60":24.89,"sma_120":24.78},{"date":"2025-03-11","open":22.21,"high":22.23,"low":22.11,"close":22.23,"volume":60758,"rsi_14":71.84,"sma_20":25.15,"sma_60":24.9,"sma_120":24.78},{"date":"2025-03-12","open":22.22,"high":22.23,"low":22.15,"close":22.17,"volume":13019,"rsi_14":61.57,"sma_20":25.16,"sma_60":24.91,"sma_120":24.79},{"date":"2025-03-13","open":22.22,"high":22.24,"low":22.17,"close":22.18,"volume":30077,"rsi_14":72.48,"sma_20":25.18,"sma_60":24.92,"sma_120":24.79},{"date":"2025-03-14","open":22.18,"high":22.24,"low":22.18,"close":22.22,"volume":17560,"rsi_14":66.72,"sma_20":25.2,"sma_60":24.93,"sma_120":24.8},{"date":"2025-03-17","open":22.25,"high":22.31,"low":22.22,"close":22.28,"volume":126099,"rsi_14":63.69,"sma_20":25.22,"sma_60":24.94,"sma_120":24.8},{"date":"2025-03-18","open":22.28,"high":22.28,"low":22.2,"close":22.23,"volume":38031,"rsi_14":54.18,"sma_20":25.23,"sma_60":24.95,"sma_120":24.8},{"date":"2025-03-19","open":22.27,"high":22.31,"low":22.22,"close":22.31,"volume":23851,"rsi_14":63.68,"sma_20":25.25,"sma_60":24.96,"sma_120":24.81},{"date":"2025-03-20","open":22.27,"high":22.33,"low":22.27,"close":22.31,"volume":19985,"rsi_14":65.5,"sma_20":25.26,"sma_60":24.97,"sma_120":24.81},{"date":"2025-03-21","open":22.31,"high":22.34,"low":22.31,"close":22.32,"volume":13223,"rsi_14":70.71,"sma_20":25.28,"sma_60":24.98,"sma_120":24.82},{"date":"2025-03-24","open":22.31,"high":22.38,"low":22.28,"close":22.3,"volume":20727,"rsi_14":66.65,"sma_20":25.3,"sma_60":24.98,"sma_120":24.82},{"date":"2025-03-25","open":22.27,"high":22.32,"low":22.26,"close":22.27,"volume":14954,"rsi_14":58.33,"sma_20":25.3,"sma_60":24.99,"sma_120":24.83},{"date":"2025-03-26","open":22.27,"high":22.31,"low":22.24,"close":22.27,"volume":16402,"rsi_14":60.86,"sma_20":25.31,"sma_60":25.0,"sma_120":24.84},{"date":"2025-03-27","open":22.25,"high":22.27,"low":22.22,"close":22.24,"volume":79412,"rsi_14":57.14,"sma_20":25.31,"sma_60":25.01,"sma_120":24.85},{"date":"2025-03-28","open":22.24,"high":22.27,"low":22.21,"close":22.21,"volume":51281,"rsi_14":51.92,"sma_20":25.31,"sma_60":25.01,"sma_120":24.85},{"date":"2025-03-31","open":22.22,"high":22.28,"low":22.17,"close":22.18,"volume":250501,"rsi_14":45.19,"sma_20":25.31,"sma_60":25.02,"sma_120":24.86},{"date":"2025-04-01","open":22.33,"high":22.42,"low":22.31,"close":22.34,"volume":41120,"rsi_14":35.43,"sma_20":25.31,"sma_60":25.03,"sma_120":24.87},{"date":"2025-04-02","open":22.31,"high":22.36,"low":22.26,"close":22.27,"volume":27986,"rsi_14":30.06,"sma_20":25.29,"sma_60":25.03,"sma_120":24.87},{"date":"2025-04-03","open":22.19,"high":22.28,"low":22.14,"close":22.2,"volume":143232,"rsi_14":23.05,"sma_20":25.27,"sma_60":25.04,"sma_120":24.88},{"date":"2025-04-04","open":22.07,"high":22.08,"low":21.85,"close":21.91,"volume":168310,"rsi_14":10.08,"sma_20":25.24,"sma_60":25.03,"sma_120":24.88},{"date":"2025-04-07","open":21.65,"high":21.67,"low":21.17,"close":21.4,"volume":217744,"rsi_14":6.68,"sma_20":25.18,"sma_60":25.02,"sma_120":24.88},{"date":"2025-04-08","open":21.63,"high":21.82,"low":21.49,"close":21.56,"volume":73193,"rsi_14":11.92,"sma_20":25.12,"sma_60":25.02,"sma_120":24.88},{"date":"2025-04-09","open":21.65,"high":21.66,"low":20.96,"close":21.64,"volume":103208,"rsi_14":16.11,"sma_20":25.07,"sma_60":25.01,"sma_120":24.87},{"date":"2025-04-10","open":21.57,"high":21.59,"low":21.19,"close":21.38,"volume":68888,"rsi_14":13.7,"sma_20":25.01,"sma_60":25.0,"sma_120":24.87},{"date":"2025-04-11","open":21.56,"high":21.56,"low":20.84,"close":21.04,"volume":85073,"rsi_14":11.59,"sma_20":24.92,"sma_60":24.98,"sma_120":24.86},{"date":"2025-04-14","open":21.22,"high":21.61,"low":20.91,"close":21.61,"volume":71566,"rsi_14":30.72,"sma_20":24.86,"sma_60":24.97,"sma_120":24.86},{"date":"2025-04-15","open":21.52,"high":21.53,"low":21.0,"close":21.36,"volume":60743,"rsi_14":28.04,"sma_20":24.8,"sma_60":24.96,"sma_120":24.85},{"date":"2025-04-16","open":21.39,"high":21.53,"low":21.31,"close":21.38,"volume":72771,"rsi_14":28.96,"sma_20":24.73,"sma_60":24.95,"sma_120":24.85},{"date":"2025-04-17","open":21.45,"high":21.6,"low":21.38,"close":21.55,"volume":48949,"rsi_14":33.33,"sma_20":24.66,"sma_60":24.94,"sma_120":24.85},{"date":"2025-04-21","open":21.55,"high":21.58,"low":21.37,"close":21.45,"volume":41943,"rsi_14":32.46,"sma_20":24.59,"sma_60":24.93,"sma_120":24.84},{"date":"2025-04-22","open":21.53,"high":21.64,"low":21.37,"close":21.54,"volume":38495,"rsi_14":36.72,"sma_20":24.53,"sma_60":24.92,"sma_120":24.84},{"date":"2025-04-23","open":21.69,"high":21.76,"low":21.6,"close":21.71,"volume":22757,"rsi_14":40.92,"sma_20":24.48,"sma_60":24.91,"sma_120":24.83},{"date":"2025-04-24","open":21.81,"high":21.94,"low":21.75,"close":21.86,"volume":19333,"rsi_14":44.66,"sma_20":24.44,"sma_60":24.9,"sma_120":24.83},{"date":"2025-04-25","open":21.9,"high":21.97,"low":21.85,"close":21.94,"volume":11003,"rsi_14":50.45,"sma_20":24.4,"sma_60":24.9,"sma_120":24.83},{"date":"2025-04-28","open":21.91,"high":22.0,"low":21.88,"close":21.98,"volume":19463,"rsi_14":61.65,"sma_20":24.37,"sma_60":24.9,"sma_120":24.83},{"date":"2025-04-29","open":21.96,"high":22.03,"low":21.92,"close":21.98,"volume":23517,"rsi_14":59.0,"sma_20":24.34,"sma_60":24.9,"sma_120":24.83},{"date":"2025-04-30","open":21.94,"high":22.1,"low":21.94,"close":22.03,"volume":28125,"rsi_14":58.53,"sma_20":24.32,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-01","open":21.94,"high":22.24,"low":21.94,"close":22.22,"volume":73671,"rsi_14":68.8,"sma_20":24.32,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-02","open":22.24,"high":22.24,"low":22.06,"close":22.14,"volume":22025,"rsi_14":77.83,"sma_20":24.32,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-05","open":22.19,"high":22.29,"low":22.11,"close":22.26,"volume":46936,"rsi_14":71.35,"sma_20":24.34,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-06","open":22.25,"high":22.27,"low":22.16,"close":22.23,"volume":7350,"rsi_14":83.56,"sma_20":24.38,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-07","open":22.2,"high":22.2,"low":22.12,"close":22.2,"volume":10855,"rsi_14":81.51,"sma_20":24.42,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-08","open":22.14,"high":22.25,"low":22.12,"close":22.21,"volume":11687,"rsi_14":78.91,"sma_20":24.45,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-09","open":22.23,"high":22.27,"low":22.18,"close":22.26,"volume":18164,"rsi_14":87.6,"sma_20":24.5,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-12","open":22.27,"high":22.28,"low":22.2,"close":22.27,"volume":16892,"rsi_14":86.61,"sma_20":24.57,"sma_60":24.9,"sma_120":24.83},{"date":"2025-05-13","open":22.25,"high":22.25,"low":22.17,"close":22.2,"volume":9723,"rsi_14":77.23,"sma_20":24.6,"sma_60":24.89,"sma_120":24.83},{"date":"2025-05-14","open":22.25,"high":22.25,"low":22.15,"close":22.2,"volume":39568,"rsi_14":72.62,"sma_20":24.65,"sma_60":24.89,"sma_120":24.83},{"date":"2025-05-15","open":22.22,"high":22.29,"low":22.21,"close":22.27,"volume":47567,"rsi_14":72.62,"sma_20":24.7,"sma_60":24.89,"sma_120":24.83},{"date":"2025-05-16","open":22.27,"high":22.32,"low":22.21,"close":22.31,"volume":14375,"rsi_14":72.29,"sma_20":24.74,"sma_60":24.89,"sma_120":24.84},{"date":"2025-05-19","open":22.25,"high":22.35,"low":22.17,"close":22.3,"volume":23819,"rsi_14":71.01,"sma_20":24.79,"sma_60":24.89,"sma_120":24.84},{"date":"2025-05-20","open":22.32,"high":22.32,"low":22.22,"close":22.26,"volume":17209,"rsi_14":65.06,"sma_20":24.83,"sma_60":24.89,"sma_120":24.84},{"date":"2025-05-21","open":22.26,"high":22.29,"low":22.16,"close":22.25,"volume":26560,"rsi_14":52.38,"sma_20":24.86,"sma_60":24.88,"sma_120":24.85},{"date":"2025-05-22","open":22.17,"high":22.27,"low":22.12,"close":22.22,"volume":65266,"rsi_14":57.89,"sma_20":24.88,"sma_60":24.88,"sma_120":24.85},{"date":"2025-05-23","open":22.19,"high":22.2,"low":22.14,"close":22.2,"volume":33748,"rsi_14":43.48,"sma_20":24.9,"sma_60":24.87,"sma_120":24.85},{"date":"2025-05-27","open":22.23,"high":22.31,"low":22.22,"close":22.26,"volume":53799,"rsi_14":53.06,"sma_20":24.91,"sma_60":24.87,"sma_120":24.85},{"date":"2025-05-28","open":22.26,"high":22.27,"low":22.2,"close":22.22,"volume":18033,"rsi_14":51.92,"sma_20":24.93,"sma_60":24.86,"sma_120":24.85},{"date":"2025-05-29","open":22.23,"high":22.23,"low":22.16,"close":22.21,"volume":51671,"rsi_14":50.0,"sma_20":24.94,"sma_60":24.86,"sma_120":24.86},{"date":"2025-05-30","open":22.26,"high":22.26,"low":22.01,"close":22.03,"volume":101039,"rsi_14":30.3,"sma_20":24.92,"sma_60":24.85,"sma_120":24.86},{"date":"2025-06-02","open":22.08,"high":22.16,"low":22.05,"close":22.09,"volume":135181,"rsi_14":35.21,"sma_20":24.92,"sma_60":24.84,"sma_120":24.86},{"date":"2025-06-03","open":22.16,"high":22.27,"low":22.09,"close":22.11,"volume":146203,"rsi_14":41.57,"sma_20":24.91,"sma_60":24.83,"sma_120":24.86},{"date":"2025-06-04","open":22.16,"high":22.24,"low":22.09,"close":22.12,"volume":32452,"rsi_14":43.28,"sma_20":24.91,"sma_60":24.82,"sma_120":24.86},{"date":"2025-06-05","open":22.19,"high":22.21,"low":22.12,"close":22.19,"volume":52241,"rsi_14":43.28,"sma_20":24.91,"sma_60":24.82,"sma_120":24.86},{"date":"2025-06-06","open":22.19,"high":22.2,"low":22.1,"close":22.13,"volume":37749,"rsi_14":35.71,"sma_20":24.9,"sma_60":24.81,"sma_120":24.86},{"date":"2025-06-09","open":22.15,"high":22.24,"low":22.15,"close":22.17,"volume":18933,"rsi_14":40.41,"sma_20":24.9,"sma_60":24.8,"sma_120":24.86},{"date":"2025-06-10","open":22.24,"high":22.24,"low":22.13,"close":22.22,"volume":29589,"rsi_14":47.3,"sma_20":24.89,"sma_60":24.8,"sma_120":24.86},{"date":"2025-06-11","open":22.22,"high":22.31,"low":22.18,"close":22.29,"volume":27663,"rsi_14":53.09,"sma_20":24.9,"sma_60":24.79,"sma_120":24.86},{"date":"2025-06-12","open":22.32,"high":22.43,"low":22.26,"close":22.42,"volume":88096,"rsi_14":61.96,"sma_20":24.91,"sma_60":24.79,"sma_120":24.87},{"date":"2025-06-13","open":22.36,"high":22.39,"low":22.3,"close":22.36,"volume":77365,"rsi_14":58.76,"sma_20":24.92,"sma_60":24.78,"sma_120":24.87},{"date":"2025-06-16","open":22.34,"high":22.46,"low":22.34,"close":22.46,"volume":23287,"rsi_14":61.17,"sma_20":24.92,"sma_60":24.78,"sma_120":24.87},{"date":"2025-06-17","open":22.36,"high":22.48,"low":22.36,"close":22.48,"volume":27269,"rsi_14":64.41,"sma_20":24.93,"sma_60":24.77,"sma_120":24.87},{"date":"2025-06-18","open":22.4,"high":22.51,"low":22.4,"close":22.47,"volume":10694,"rsi_14":64.36,"sma_20":24.95,"sma_60":24.77,"sma_120":24.88},{"date":"2025-06-20","open":22.47,"high":22.56,"low":22.41,"close":22.48,"volume":34045,"rsi_14":81.48,"sma_20":24.96,"sma_60":24.77,"sma_120":24.88},{"date":"2025-06-23","open":22.48,"high":22.6,"low":22.48,"close":22.58,"volume":23943,"rsi_14":82.35,"sma_20":24.98,"sma_60":24.77,"sma_120":24.88},{"date":"2025-06-24","open":22.56,"high":22.69,"low":22.56,"close":22.65,"volume":85211,"rsi_14":83.51,"sma_20":25.0,"sma_60":24.77,"sma_120":24.89},{"date":"2025-06-25","open":22.64,"high":22.65,"low":22.57,"close":22.61,"volume":140625,"rsi_14":79.57,"sma_20":25.02,"sma_60":24.77,"sma_120":24.89},{"date":"2025-06-26","open":22.66,"high":22.67,"low":22.58,"close":22.62,"volume":41207,"rsi_14":77.91,"sma_20":25.05,"sma_60":24.77,"sma_120":24.9},{"date":"2025-06-27","open":22.57,"high":22.72,"low":22.57,"close":22.6,"volume":29741,"rsi_14":82.72,"sma_20":25.07,"sma_60":24.78,"sma_120":24.9},{"date":"2025-06-30","open":22.56,"high":22.69,"low":22.39,"close":22.39,"volume":433570,"rsi_14":62.19,"sma_20":25.09,"sma_60":24.78,"sma_120":24.91},{"date":"2025-07-01","open":22.52,"high":22.68,"low":22.49,"close":22.62,"volume":31731,"rsi_14":44.53,"sma_20":25.09,"sma_60":24.78,"sma_120":24.91},{"date":"2025-07-02","open":22.66,"high":22.79,"low":22.65,"close":22.73,"volume":50538,"rsi_14":46.21,"sma_20":25.1,"sma_60":24.78,"sma_120":24.91},{"date":"2025-07-03","open":22.78,"high":22.78,"low":22.69,"close":22.72,"volume":6639,"rsi_14":39.5,"sma_20":25.1,"sma_60":24.8,"sma_120":24.91},{"date":"2025-07-07","open":22.77,"high":22.77,"low":22.66,"close":22.68,"volume":27314,"rsi_14":40.17,"sma_20":25.1,"sma_60":24.81,"sma_120":24.91},{"date":"2025-07-08","open":22.69,"high":22.79,"low":22.65,"close":22.68,"volume":17150,"rsi_14":33.33,"sma_20":25.1,"sma_60":24.82,"sma_120":24.91},{"date":"2025-07-09","open":22.7,"high":22.8,"low":22.68,"close":22.79,"volume":33982,"rsi_14":39.13,"sma_20":25.1,"sma_60":24.83,"sma_120":24.92},{"date":"2025-07-10","open":22.79,"high":22.8,"low":22.71,"close":22.75,"volume":14003,"rsi_14":38.14,"sma_20":25.1,"sma_60":24.86,"sma_120":24.92},{"date":"2025-07-11","open":22.73,"high":22.86,"low":22.73,"close":22.85,"volume":12482,"rsi_14":42.97,"sma_20":25.1,"sma_60":24.87,"sma_120":24.92},{"date":"2025-07-14","open":22.86,"high":22.89,"low":22.81,"close":22.89,"volume":20151,"rsi_14":39.67,"sma_20":25.1,"sma_60":24.89,"sma_120":24.92},{"date":"2025-07-15","open":23.01,"high":23.01,"low":22.85,"close":22.9,"volume":16771,"rsi_14":35.96,"sma_20":25.1,"sma_60":24.91,"sma_120":24.93},{"date":"2025-07-16","open":22.87,"high":23.04,"low":22.84,"close":22.91,"volume":27742,"rsi_14":38.39,"sma_20":25.1,"sma_60":24.92,"sma_120":24.93},{"date":"2025-07-17","open":23.01,"high":23.05,"low":22.9,"close":23.05,"volume":49369,"rsi_14":45.24,"sma_20":25.1,"sma_60":24.94,"sma_120":24.93},{"date":"2025-07-18","open":23.11,"high":23.11,"low":23.01,"close":23.1,"volume":28481,"rsi_14":48.06,"sma_20":25.1,"sma_60":24.96,"sma_120":24.94},{"date":"2025-07-21","open":23.09,"high":23.11,"low":23.09,"close":23.11,"volume":57794,"rsi_14":59.81,"sma_20":25.11,"sma_60":24.98,"sma_120":24.94},{"date":"2025-07-22","open":23.09,"high":23.11,"low":23.08,"close":23.08,"volume":39987,"rsi_14":82.05,"sma_20":25.11,"sma_60":24.99,"sma_120":24.95},{"date":"2025-07-23","open":23.08,"high":23.16,"low":23.08,"close":23.11,"volume":55961,"rsi_14":79.71,"sma_20":25.1,"sma_60":25.0,"sma_120":24.95},{"date":"2025-07-24","open":23.14,"high":23.15,"low":23.1,"close":23.14,"volume":58608,"rsi_14":81.94,"sma_20":25.1,"sma_60":25.01,"sma_120":24.96},{"date":"2025-07-25","open":23.14,"high":23.15,"low":23.11,"close":23.12,"volume":25359,"rsi_14":85.51,"sma_20":25.1,"sma_60":25.02,"sma_120":24.96},{"date":"2025-07-28","open":23.14,"high":23.17,"low":23.08,"close":23.17,"volume":48289,"rsi_14":86.49,"sma_20":25.1,"sma_60":25.04,"sma_120":24.97},{"date":"2025-07-29","open":23.18,"high":23.22,"low":23.14,"close":23.22,"volume":42059,"rsi_14":84.85,"sma_20":25.12,"sma_60":25.04,"sma_120":24.97},{"date":"2025-07-30","open":23.22,"high":23.22,"low":23.14,"close":23.22,"volume":14703,"rsi_14":90.32,"sma_20":25.15,"sma_60":25.05,"sma_120":24.97},{"date":"2025-07-31","open":23.2,"high":23.3,"low":23.12,"close":23.27,"volume":105811,"rsi_14":89.47,"sma_20":25.18,"sma_60":25.06,"sma_120":24.98},{"date":"2025-08-01","open":23.2,"high":23.28,"low":23.2,"close":23.25,"volume":15460,"rsi_14":83.93,"sma_20":25.21,"sma_60":25.07,"sma_120":24.98},{"date":"2025-08-04","open":23.23,"high":23.28,"low":23.18,"close":23.25,"volume":23208,"rsi_14":83.93,"sma_20":25.24,"sma_60":25.08,"sma_120":24.99},{"date":"2025-08-05","open":23.14,"high":23.28,"low":23.11,"close":23.13,"volume":36976,"rsi_14":66.18,"sma_20":25.26,"sma_60":25.09,"sma_120":24.99},{"date":"2025-08-06","open":23.26,"high":23.26,"low":23.01,"close":23.04,"volume":19423,"rsi_14":48.0,"sma_20":25.27,"sma_60":25.09,"sma_120":24.99},{"date":"2025-08-07","open":23.18,"high":23.21,"low":23.04,"close":23.15,"volume":11773,"rsi_14":52.9,"sma_20":25.3,"sma_60":25.1,"sma_120":25.0},{"date":"2025-08-08","open":23.05,"high":23.13,"low":23.04,"close":23.11,"volume":16149,"rsi_14":48.59,"sma_20":25.31,"sma_60":25.1,"sma_120":25.0},{"date":"2025-08-11","open":23.18,"high":23.18,"low":23.12,"close":23.12,"volume":3859,"rsi_14":52.21,"sma_20":25.32,"sma_60":25.11,"sma_120":25.0},{"date":"2025-08-12","open":23.15,"high":23.19,"low":23.12,"close":23.12,"volume":14132,"rsi_14":50.0,"sma_20":25.33,"sma_60":25.12,"sma_120":25.0},{"date":"2025-08-13","open":23.11,"high":23.11,"low":22.97,"close":23.03,"volume":45939,"rsi_14":40.14,"sma_20":25.34,"sma_60":25.12,"sma_120":25.0},{"date":"2025-08-14","open":23.02,"high":23.09,"low":23.0,"close":23.09,"volume":35507,"rsi_14":46.71,"sma_20":25.34,"sma_60":25.12,"sma_120":25.01},{"date":"2025-08-15","open":23.0,"high":23.06,"low":22.97,"close":23.06,"volume":60020,"rsi_14":41.22,"sma_20":25.34,"sma_60":25.13,"sma_120":25.01},{"date":"2025-08-18","open":23.02,"high":23.11,"low":23.0,"close":23.03,"volume":18353,"rsi_14":35.81,"sma_20":25.33,"sma_60":25.13,"sma_120":25.01},{"date":"2025-08-19","open":23.04,"high":23.15,"low":23.04,"close":23.15,"volume":17297,"rsi_14":46.02,"sma_20":25.34,"sma_60":25.14,"sma_120":25.01},{"date":"2025-08-20","open":23.13,"high":23.36,"low":23.11,"close":23.32,"volume":55222,"rsi_14":52.49,"sma_20":25.35,"sma_60":25.15,"sma_120":25.01},{"date":"2025-08-21","open":23.29,"high":23.29,"low":23.16,"close":23.22,"volume":27767,"rsi_14":48.61,"sma_20":25.35,"sma_60":25.16,"sma_120":25.01},{"date":"2025-08-22","open":23.25,"high":23.25,"low":23.14,"close":23.16,"volume":8168,"rsi_14":45.57,"sma_20":25.35,"sma_60":25.17,"sma_120":25.01},{"date":"2025-08-25","open":23.14,"high":23.22,"low":23.11,"close":23.14,"volume":6002,"rsi_14":50.49,"sma_20":25.35,"sma_60":25.17,"sma_120":25.01},{"date":"2025-08-26","open":23.16,"high":23.19,"low":23.04,"close":23.14,"volume":25239,"rsi_14":55.68,"sma_20":25.34,"sma_60":25.18,"sma_120":25.01},{"date":"2025-08-27","open":23.2,"high":23.2,"low":23.11,"close":23.13,"volume":10319,"rsi_14":48.78,"sma_20":25.34,"sma_60":25.19,"sma_120":25.02},{"date":"2025-08-28","open":23.13,"high":23.24,"low":23.09,"close":23.24,"volume":12967,"rsi_14":57.78,"sma_20":25.34,"sma_60":25.2,"sma_120":25.02},{"date":"2025-08-29","open":23.15,"high":23.15,"low":22.94,"close":22.98,"volume":196231,"rsi_14":43.59,"sma_20":25.32,"sma_60":25.21,"sma_120":25.02},{"date":"2025-09-02","open":23.0,"high":23.08,"low":23.0,"close":23.03,"volume":20005,"rsi_14":45.9,"sma_20":25.31,"sma_60":25.21,"sma_120":25.02},{"date":"2025-09-03","open":23.01,"high":23.07,"low":22.99,"close":23.0,"volume":93481,"rsi_14":48.7,"sma_20":25.3,"sma_60":25.22,"sma_120":25.01},{"date":"2025-09-04","open":23.05,"high":23.08,"low":23.02,"close":23.04,"volume":27277,"rsi_14":47.32,"sma_20":25.3,"sma_60":25.23,"sma_120":25.01},{"date":"2025-09-05","open":23.06,"high":23.08,"low":22.98,"close":23.0,"volume":83367,"rsi_14":46.9,"sma_20":25.29,"sma_60":25.23,"sma_120":25.01},{"date":"2025-09-08","open":23.01,"high":23.06,"low":22.99,"close":23.05,"volume":45701,"rsi_14":51.3,"sma_20":25.29,"sma_60":25.24,"sma_120":25.01},{"date":"2025-09-09","open":23.04,"high":23.07,"low":23.02,"close":23.07,"volume":13579,"rsi_14":45.63,"sma_20":25.29,"sma_60":25.24,"sma_120":25.01},{"date":"2025-09-10","open":23.07,"high":23.1,"low":23.02,"close":23.04,"volume":35435,"rsi_14":32.96,"sma_20":25.29,"sma_60":25.24,"sma_120":25.01},{"date":"2025-09-11","open":23.04,"high":23.15,"low":23.04,"close":23.13,"volume":26631,"rsi_14":44.19,"sma_20":25.29,"sma_60":25.24,"sma_120":25.01},{"date":"2025-09-12","open":23.15,"high":23.17,"low":23.08,"close":23.14,"volume":13919,"rsi_14":48.38,"sma_20":25.29,"sma_60":25.24,"sma_120":25.01},{"date":"2025-09-15","open":23.17,"high":23.25,"low":23.09,"close":23.24,"volume":18714,"rsi_14":56.18,"sma_20":25.3,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-16","open":23.14,"high":23.25,"low":23.13,"close":23.15,"volume":19183,"rsi_14":50.51,"sma_20":25.31,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-17","open":23.18,"high":23.24,"low":23.05,"close":23.09,"volume":56949,"rsi_14":48.08,"sma_20":25.31,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-18","open":23.22,"high":23.24,"low":23.12,"close":23.15,"volume":18406,"rsi_14":44.9,"sma_20":25.3,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-19","open":23.25,"high":23.25,"low":23.05,"close":23.06,"volume":164626,"rsi_14":55.7,"sma_20":25.29,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-22","open":23.06,"high":23.19,"low":23.06,"close":23.19,"volume":16814,"rsi_14":60.23,"sma_20":25.29,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-23","open":23.18,"high":23.18,"low":23.06,"close":23.11,"volume":22391,"rsi_14":56.38,"sma_20":25.29,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-24","open":23.06,"high":23.09,"low":23.05,"close":23.06,"volume":28996,"rsi_14":51.58,"sma_20":25.28,"sma_60":25.25,"sma_120":25.01},{"date":"2025-09-25","open":23.11,"high":23.12,"low":23.06,"close":23.09,"volume":30557,"rsi_14":55.32,"sma_20":25.28,"sma_60":25.26,"sma_120":25.02},{"date":"2025-09-26","open":23.06,"high":23.18,"low":23.06,"close":23.12,"volume":17218,"rsi_14":53.85,"sma_20":25.28,"sma_60":25.26,"sma_120":25.02},{"date":"2025-09-29","open":23.18,"high":23.2,"low":23.11,"close":23.15,"volume":157070,"rsi_14":54.84,"sma_20":25.29,"sma_60":25.27,"sma_120":25.03},{"date":"2025-09-30","open":23.13,"high":23.2,"low":23.09,"close":23.16,"volume":107534,"rsi_14":57.14,"sma_20":25.29,"sma_60":25.28,"sma_120":25.04},{"date":"2025-10-01","open":23.39,"high":23.39,"low":23.2,"close":23.33,"volume":89555,"rsi_14":34.96,"sma_20":25.28,"sma_60":25.28,"sma_120":25.05},{"date":"2025-10-02","open":23.34,"high":23.37,"low":23.3,"close":23.33,"volume":43931,"rsi_14":34.23,"sma_20":25.27,"sma_60":25.28,"sma_120":25.06},{"date":"2025-10-03","open":23.35,"high":23.35,"low":23.3,"close":23.33,"volume":14138,"rsi_14":27.93,"sma_20":25.26,"sma_60":25.28,"sma_120":25.07},{"date":"2025-10-06","open":23.33,"high":23.36,"low":23.32,"close":23.34,"volume":39118,"rsi_14":31.65,"sma_20":25.24,"sma_60":25.28,"sma_120":25.08},{"date":"2025-10-07","open":23.32,"high":23.36,"low":23.31,"close":23.33,"volume":12034,"rsi_14":33.13,"sma_20":25.23,"sma_60":25.28,"sma_120":25.08},{"date":"2025-10-08","open":23.33,"high":23.35,"low":23.31,"close":23.31,"volume":27548,"rsi_14":28.15,"sma_20":25.21,"sma_60":25.28,"sma_120":25.09},{"date":"2025-10-09","open":23.31,"high":23.36,"low":23.3,"close":23.3,"volume":23648,"rsi_14":30.77,"sma_20":25.19,"sma_60":25.27,"sma_120":25.1},{"date":"2025-10-10","open":23.29,"high":23.33,"low":23.24,"close":23.24,"volume":50438,"rsi_14":15.74,"sma_20":25.17,"sma_60":25.27,"sma_120":25.1},{"date":"2025-10-13","open":23.19,"high":23.31,"low":23.19,"close":23.26,"volume":20933,"rsi_14":21.16,"sma_20":25.14,"sma_60":25.26,"sma_120":25.11},{"date":"2025-10-14","open":23.35,"high":23.35,"low":23.26,"close":23.29,"volume":31075,"rsi_14":26.0,"sma_20":25.12,"sma_60":25.25,"sma_120":25.12},{"date":"2025-10-15","open":23.33,"high":23.33,"low":23.24,"close":23.31,"volume":39766,"rsi_14":24.92,"sma_20":25.1,"sma_60":25.25,"sma_120":25.12},{"date":"2025-10-16","open":23.26,"high":23.31,"low":23.21,"close":23.23,"volume":28033,"rsi_14":19.01,"sma_20":25.08,"sma_60":25.24,"sma_120":25.12},{"date":"2025-10-17","open":23.27,"high":23.28,"low":23.19,"close":23.19,"volume":30110,"rsi_14":13.73,"sma_20":25.05,"sma_60":25.23,"sma_120":25.12},{"date":"2025-10-20","open":23.28,"high":23.3,"low":23.26,"close":23.26,"volume":36755,"rsi_14":21.02,"sma_20":25.03,"sma_60":25.22,"sma_120":25.12},{"date":"2025-10-21","open":23.26,"high":23.29,"low":23.25,"close":23.25,"volume":61223,"rsi_14":39.73,"sma_20":25.01,"sma_60":25.21,"sma_120":25.12},{"date":"2025-10-22","open":23.26,"high":23.26,"low":23.22,"close":23.24,"volume":22931,"rsi_14":38.84,"sma_20":24.99,"sma_60":25.2,"sma_120":25.12},{"date":"2025-10-23","open":23.24,"high":23.26,"low":23.22,"close":23.25,"volume":32781,"rsi_14":40.18,"sma_20":24.96,"sma_60":25.2,"sma_120":25.12},{"date":"2025-10-24","open":23.26,"high":23.26,"low":23.2,"close":23.22,"volume":35980,"rsi_14":35.86,"sma_20":24.94,"sma_60":25.18,"sma_120":25.12},{"date":"2025-10-27","open":23.22,"high":23.25,"low":23.21,"close":23.22,"volume":44037,"rsi_14":36.96,"sma_20":24.91,"sma_60":25.17,"sma_120":25.12},{"date":"2025-10-28","open":23.2,"high":23.24,"low":23.16,"close":23.2,"volume":93599,"rsi_14":36.81,"sma_20":24.89,"sma_60":25.16,"sma_120":25.12},{"date":"2025-10-29","open":23.15,"high":23.23,"low":23.15,"close":23.18,"volume":42512,"rsi_14":36.17,"sma_20":24.88,"sma_60":25.15,"sma_120":25.12},{"date":"2025-10-30","open":23.2,"high":23.24,"low":23.15,"close":23.22,"volume":35633,"rsi_14":47.73,"sma_20":24.87,"sma_60":25.15,"sma_120":25.12},{"date":"2025-10-31","open":23.22,"high":23.28,"low":23.21,"close":23.25,"volume":84378,"rsi_14":47.73,"sma_20":24.87,"sma_60":25.14,"sma_120":25.12},{"date":"2025-11-03","open":23.27,"high":23.34,"low":23.23,"close":23.33,"volume":81531,"rsi_14":54.0,"sma_20":24.87,"sma_60":25.13,"sma_120":25.12},{"date":"2025-11-04","open":23.26,"high":23.33,"low":23.25,"close":23.33,"volume":35592,"rsi_14":52.08,"sma_20":24.87,"sma_60":25.13,"sma_120":25.12},{"date":"2025-11-05","open":23.33,"high":23.37,"low":23.29,"close":23.37,"volume":39911,"rsi_14":67.44,"sma_20":24.87,"sma_60":25.12,"sma_120":25.12},{"date":"2025-11-06","open":23.34,"high":23.36,"low":23.26,"close":23.35,"volume":19312,"rsi_14":70.73,"sma_20":24.87,"sma_60":25.12,"sma_120":25.12},{"date":"2025-11-07","open":23.3,"high":23.37,"low":23.29,"close":23.36,"volume":9261,"rsi_14":64.71,"sma_20":24.88,"sma_60":25.11,"sma_120":25.12},{"date":"2025-11-10","open":23.36,"high":23.37,"low":23.33,"close":23.33,"volume":13106,"rsi_14":62.86,"sma_20":24.88,"sma_60":25.11,"sma_120":25.12},{"date":"2025-11-11","open":23.33,"high":23.37,"low":23.31,"close":23.36,"volume":9051,"rsi_14":67.57,"sma_20":24.89,"sma_60":25.1,"sma_120":25.12},{"date":"2025-11-12","open":23.36,"high":23.38,"low":23.34,"close":23.38,"volume":13607,"rsi_14":68.42,"sma_20":24.89,"sma_60":25.1,"sma_120":25.12},{"date":"2025-11-13","open":23.32,"high":23.38,"low":23.32,"close":23.32,"volume":9541,"rsi_14":63.41,"sma_20":24.9,"sma_60":25.09,"sma_120":25.12},{"date":"2025-11-14","open":23.33,"high":23.34,"low":23.3,"close":23.31,"volume":18875,"rsi_14":62.42,"sma_20":24.9,"sma_60":25.08,"sma_120":25.12},{"date":"2025-11-17","open":23.34,"high":23.35,"low":23.28,"close":23.28,"volume":20037,"rsi_14":60.72,"sma_20":24.9,"sma_60":25.07,"sma_120":25.12},{"date":"2025-11-18","open":23.29,"high":23.29,"low":23.19,"close":23.29,"volume":23494,"rsi_14":64.28,"sma_20":24.91,"sma_60":25.07,"sma_120":25.12},{"date":"2025-11-19","open":23.28,"high":23.3,"low":23.23,"close":23.23,"volume":27460,"rsi_14":51.11,"sma_20":24.91,"sma_60":25.06,"sma_120":25.12},{"date":"2025-11-20","open":23.26,"high":23.28,"low":23.11,"close":23.13,"volume":25853,"rsi_14":38.46,"sma_20":24.9,"sma_60":25.05,"sma_120":25.12},{"date":"2025-11-21","open":23.19,"high":23.25,"low":23.18,"close":23.22,"volume":20103,"rsi_14":38.46,"sma_20":24.9,"sma_60":25.04,"sma_120":25.12},{"date":"2025-11-24","open":23.15,"high":23.26,"low":23.15,"close":23.25,"volume":40109,"rsi_14":41.82,"sma_20":24.9,"sma_60":25.03,"sma_120":25.12},{"date":"2025-11-25","open":23.25,"high":23.3,"low":23.21,"close":23.3,"volume":33673,"rsi_14":43.86,"sma_20":24.91,"sma_60":25.03,"sma_120":25.12},{"date":"2025-11-26","open":23.28,"high":23.3,"low":23.24,"close":23.29,"volume":32142,"rsi_14":44.64,"sma_20":24.91,"sma_60":25.02,"sma_120":25.12},{"date":"2025-11-28","open":23.24,"high":23.3,"low":23.19,"close":23.21,"volume":61609,"rsi_14":37.5,"sma_20":24.91,"sma_60":25.02,"sma_120":25.12},{"date":"2025-12-01","open":23.21,"high":23.26,"low":23.13,"close":23.25,"volume":68170,"rsi_14":43.07,"sma_20":24.91,"sma_60":25.01,"sma_120":25.12},{"date":"2025-12-02","open":23.25,"high":23.38,"low":23.25,"close":23.31,"volume":53590,"rsi_14":46.38,"sma_20":24.91,"sma_60":25.01,"sma_120":25.12},{"date":"2025-12-03","open":23.37,"high":23.37,"low":23.28,"close":23.34,"volume":27041,"rsi_14":47.14,"sma_20":24.91,"sma_60":25.0,"sma_120":25.12},{"date":"2025-12-04","open":23.26,"high":23.34,"low":23.26,"close":23.32,"volume":18782,"rsi_14":49.62,"sma_20":24.91,"sma_60":25.0,"sma_120":25.12},{"date":"2025-12-05","open":23.31,"high":23.32,"low":23.27,"close":23.3,"volume":20669,"rsi_14":49.0,"sma_20":24.91,"sma_60":24.99,"sma_120":25.12},{"date":"2025-12-08","open":23.35,"high":23.35,"low":23.29,"close":23.31,"volume":29051,"rsi_14":52.31,"sma_20":24.9,"sma_60":24.98,"sma_120":25.11},{"date":"2025-12-09","open":23.31,"high":23.33,"low":23.28,"close":23.31,"volume":35895,"rsi_14":51.57,"sma_20":24.9,"sma_60":24.98,"sma_120":25.11},{"date":"2025-12-10","open":23.33,"high":23.38,"low":23.33,"close":23.38,"volume":15438,"rsi_14":62.5,"sma_20":24.9,"sma_60":24.97,"sma_120":25.11},{"date":"2025-12-11","open":23.36,"high":23.39,"low":23.34,"close":23.39,"volume":47123,"rsi_14":74.55,"sma_20":24.9,"sma_60":24.97,"sma_120":25.11},{"date":"2025-12-12","open":23.4,"high":23.41,"low":23.33,"close":23.38,"volume":22043,"rsi_14":68.09,"sma_20":24.91,"sma_60":24.96,"sma_120":25.1},{"date":"2025-12-15","open":23.41,"high":23.43,"low":23.33,"close":23.42,"volume":58490,"rsi_14":69.39,"sma_20":24.91,"sma_60":24.96,"sma_120":25.1},{"date":"2025-12-16","open":23.39,"high":23.42,"low":23.39,"close":23.39,"volume":18659,"rsi_14":59.57,"sma_20":24.92,"sma_60":24.95,"sma_120":25.1},{"date":"2025-12-17","open":23.39,"high":23.43,"low":23.35,"close":23.38,"volume":37446,"rsi_14":59.57,"sma_20":24.92,"sma_60":24.94,"sma_120":25.1},{"date":"2025-12-18","open":23.37,"high":23.51,"low":23.37,"close":23.46,"volume":19984,"rsi_14":78.72,"sma_20":24.94,"sma_60":24.94,"sma_120":25.1},{"date":"2025-12-19","open":23.49,"high":23.49,"low":23.42,"close":23.43,"volume":24876,"rsi_14":71.74,"sma_20":24.95,"sma_60":24.94,"sma_120":25.1},{"date":"2025-12-22","open":23.44,"high":23.49,"low":23.44,"close":23.44,"volume":47309,"rsi_14":67.5,"sma_20":24.96,"sma_60":24.93,"sma_120":25.1},{"date":"2025-12-23","open":23.45,"high":23.47,"low":23.42,"close":23.42,"volume":15636,"rsi_14":61.54,"sma_20":24.97,"sma_60":24.93,"sma_120":25.1},{"date":"2025-12-24","open":23.46,"high":23.49,"low":23.42,"close":23.42,"volume":7866,"rsi_14":65.75,"sma_20":24.98,"sma_60":24.92,"sma_120":25.1},{"date":"2025-12-26","open":23.41,"high":23.47,"low":23.4,"close":23.44,"volume":34480,"rsi_14":69.86,"sma_20":24.99,"sma_60":24.93,"sma_120":25.1},{"date":"2025-12-29","open":23.43,"high":23.49,"low":23.43,"close":23.44,"volume":27775,"rsi_14":69.44,"sma_20":25.0,"sma_60":24.93,"sma_120":25.1},{"date":"2025-12-30","open":23.47,"high":23.54,"low":23.44,"close":23.53,"volume":41085,"rsi_14":75.56,"sma_20":25.01,"sma_60":24.93,"sma_120":25.11},{"date":"2025-12-31","open":23.69,"high":23.72,"low":23.43,"close":23.48,"volume":147067,"rsi_14":27.0,"sma_20":25.0,"sma_60":24.92,"sma_120":25.1},{"date":"2026-01-02","open":23.58,"high":23.63,"low":23.53,"close":23.6,"volume":23303,"rsi_14":34.82,"sma_20":24.98,"sma_60":24.92,"sma_120":25.1},{"date":"2026-01-05","open":23.67,"high":23.71,"low":23.64,"close":23.71,"volume":48418,"rsi_14":40.98,"sma_20":24.97,"sma_60":24.92,"sma_120":25.1},{"date":"2026-01-06","open":23.71,"high":23.78,"low":23.68,"close":23.72,"volume":37163,"rsi_14":39.5,"sma_20":24.97,"sma_60":24.92,"sma_120":25.09},{"date":"2026-01-07","open":23.73,"high":23.73,"low":23.68,"close":23.69,"volume":30915,"rsi_14":39.5,"sma_20":24.96,"sma_60":24.91,"sma_120":25.09},{"date":"2026-01-08","open":23.69,"high":23.75,"low":23.69,"close":23.71,"volume":16422,"rsi_14":40.83,"sma_20":24.95,"sma_60":24.91,"sma_120":25.09},{"date":"2026-01-09","open":23.71,"high":23.8,"low":23.71,"close":23.74,"volume":58334,"rsi_14":38.26,"sma_20":24.94,"sma_60":24.91,"sma_120":25.08},{"date":"2026-01-12","open":23.75,"high":23.8,"low":23.75,"close":23.78,"volume":33094,"rsi_14":41.38,"sma_20":24.93,"sma_60":24.91,"sma_120":25.08},{"date":"2026-01-13","open":23.77,"high":23.82,"low":23.76,"close":23.8,"volume":29139,"rsi_14":41.88,"sma_20":24.93,"sma_60":24.91,"sma_120":25.07},{"date":"2026-01-14","open":23.83,"high":23.86,"low":23.78,"close":23.81,"volume":23115,"rsi_14":43.1,"sma_20":24.92,"sma_60":24.91,"sma_120":25.07},{"date":"2026-01-15","open":23.84,"high":23.9,"low":23.8,"close":23.86,"volume":23983,"rsi_14":45.45,"sma_20":24.92,"sma_60":24.91,"sma_120":25.07},{"date":"2026-01-16","open":23.88,"high":23.9,"low":23.85,"close":23.87,"volume":27374,"rsi_14":45.23,"sma_20":24.91,"sma_60":24.91,"sma_120":25.06},{"date":"2026-01-20","open":23.86,"high":23.92,"low":23.84,"close":23.88,"volume":31433,"rsi_14":45.45,"sma_20":24.91,"sma_60":24.92,"sma_120":25.06},{"date":"2026-01-21","open":23.9,"high":23.93,"low":23.85,"close":23.93,"volume":533067,"rsi_14":44.07,"sma_20":24.91,"sma_60":24.92,"sma_120":25.06},{"date":"2026-01-22","open":23.91,"high":24.0,"low":23.9,"close":23.93,"volume":218393,"rsi_14":92.86,"sma_20":24.9,"sma_60":24.92,"sma_120":25.05},{"date":"2026-01-23","open":23.96,"high":24.04,"low":23.93,"close":24.04,"volume":16600,"rsi_14":92.59,"sma_20":24.91,"sma_60":24.93,"sma_120":25.05},{"date":"2026-01-26","open":23.93,"high":24.02,"low":23.93,"close":23.98,"volume":95000,"rsi_14":79.59,"sma_20":24.91,"sma_60":24.93,"sma_120":25.05},{"date":"2026-01-27","open":23.96,"high":24.0,"low":23.96,"close":23.98,"volume":129200,"rsi_14":78.72,"sma_20":24.91,"sma_60":24.94,"sma_120":25.05},{"date":"2026-01-28","open":23.98,"high":24.0,"low":23.93,"close":23.97,"volume":369100,"rsi_14":84.09,"sma_20":24.91,"sma_60":24.94,"sma_120":25.04},{"date":"2026-01-29","open":23.94,"high":24.0,"low":23.94,"close":23.99,"volume":48700,"rsi_14":84.09,"sma_20":24.9,"sma_60":24.94,"sma_120":25.04},{"date":"2026-01-30","open":23.99,"high":24.09,"low":23.96,"close":24.03,"volume":71400,"rsi_14":84.09,"sma_20":24.93,"sma_60":24.95,"sma_120":25.04},{"date":"2026-02-02","open":23.98,"high":24.03,"low":23.95,"close":23.98,"volume":97300,"rsi_14":73.33,"sma_20":24.95,"sma_60":24.95,"sma_120":25.04},{"date":"2026-02-03","open":24.01,"high":24.02,"low":23.93,"close":23.97,"volume":147600,"rsi_14":70.45,"sma_20":24.97,"sma_60":24.95,"sma_120":25.04},{"date":"2026-02-04","open":23.99,"high":24.03,"low":23.96,"close":24.01,"volume":48900,"rsi_14":72.34,"sma_20":24.98,"sma_60":24.95,"sma_120":25.04},{"date":"2026-02-05","open":24.03,"high":24.03,"low":23.94,"close":23.95,"volume":66400,"rsi_14":60.42,"sma_20":25.0,"sma_60":24.95,"sma_120":25.03},{"date":"2026-02-06","open":24.0,"high":24.02,"low":23.96,"close":23.98,"volume":65700,"rsi_14":62.0,"sma_20":25.01,"sma_60":24.95,"sma_120":25.03},{"date":"2026-02-09","open":23.96,"high":24.0,"low":23.96,"close":23.97,"volume":35460,"rsi_14":91.49,"sma_20":24.9,"sma_60":24.93,"sma_120":25.05},{"date":"2026-02-10","open":23.95,"high":23.98,"low":23.93,"close":23.96,"volume":46056,"rsi_14":86.49,"sma_20":24.9,"sma_60":24.93,"sma_120":25.05},{"date":"2026-02-11","open":23.97,"high":24.0,"low":23.96,"close":23.97,"volume":20389,"rsi_14":85.71,"sma_20":24.9,"sma_60":24.93,"sma_120":25.04},{"date":"2026-02-12","open":24.01,"high":24.02,"low":23.94,"close":23.95,"volume":156931,"rsi_14":93.75,"sma_20":24.9,"sma_60":24.94,"sma_120":25.04},{"date":"2026-02-13","open":24.0,"high":24.01,"low":23.96,"close":23.96,"volume":14264,"rsi_14":93.55,"sma_20":24.9,"sma_60":24.94,"sma_120":25.04},{"date":"2026-02-17","open":24.02,"high":24.02,"low":23.95,"close":23.95,"volume":29283,"rsi_14":89.29,"sma_20":24.92,"sma_60":24.94,"sma_120":25.04},{"date":"2026-02-18","open":23.98,"high":24.07,"low":23.97,"close":23.99,"volume":30200,"rsi_14":52.94,"sma_20":25.06,"sma_60":24.97,"sma_120":25.01},{"date":"2026-02-19","open":24.07,"high":24.07,"low":23.97,"close":23.98,"volume":46400,"rsi_14":48.48,"sma_20":25.07,"sma_60":24.97,"sma_120":25.01},{"date":"2026-02-20","open":24.03,"high":24.06,"low":24.0,"close":24.03,"volume":25145,"rsi_14":50.0,"sma_20":25.07,"sma_60":24.98,"sma_120":25.01},{"date":"2026-02-23","open":24.02,"high":24.02,"low":23.98,"close":23.98,"volume":34000,"rsi_14":50.0,"sma_20":25.07,"sma_60":24.98,"sma_120":25.01},{"date":"2026-02-24","open":24.0,"high":24.06,"low":23.99,"close":23.99,"volume":33442,"rsi_14":79.41,"sma_20":24.96,"sma_60":24.95,"sma_120":25.03},{"date":"2026-02-25","open":24.06,"high":24.06,"low":23.95,"close":23.99,"volume":79318,"rsi_14":78.79,"sma_20":24.97,"sma_60":24.95,"sma_120":25.03},{"date":"2026-02-26","open":23.97,"high":24.01,"low":23.95,"close":23.96,"volume":22743,"rsi_14":67.74,"sma_20":24.99,"sma_60":24.95,"sma_120":25.03},{"date":"2026-02-27","open":23.95,"high":23.99,"low":23.79,"close":23.87,"volume":271982,"rsi_14":50.0,"sma_20":25.0,"sma_60":24.95,"sma_120":25.03},{"date":"2026-03-02","open":23.86,"high":23.92,"low":23.85,"close":23.9,"volume":69068,"rsi_14":53.49,"sma_20":25.0,"sma_60":24.95,"sma_120":25.03},{"date":"2026-03-03","open":23.87,"high":23.98,"low":23.87,"close":23.9,"volume":75194,"rsi_14":44.74,"sma_20":25.01,"sma_60":24.95,"sma_120":25.02},{"date":"2026-03-04","open":23.93,"high":23.99,"low":23.9,"close":23.93,"volume":36170,"rsi_14":47.5,"sma_20":25.02,"sma_60":24.95,"sma_120":25.02},{"date":"2026-03-05","open":23.94,"high":23.94,"low":23.86,"close":23.88,"volume":52595,"rsi_14":37.5,"sma_20":25.02,"sma_60":24.95,"sma_120":25.02},{"date":"2026-03-06","open":23.87,"high":23.94,"low":23.84,"close":23.86,"volume":85595,"rsi_14":36.59,"sma_20":25.02,"sma_60":24.95,"sma_120":25.01},{"date":"2026-03-09","open":23.87,"high":23.94,"low":23.8,"close":23.81,"volume":54957,"rsi_14":31.91,"sma_20":25.02,"sma_60":24.95,"sma_120":25.01},{"date":"2026-03-10","open":23.77,"high":23.88,"low":23.77,"close":23.84,"volume":36270,"rsi_14":39.22,"sma_20":25.01,"sma_60":24.95,"sma_120":25.01},{"date":"2026-03-11","open":23.88,"high":23.9,"low":23.81,"close":23.81,"volume":38792,"rsi_14":35.19,"sma_20":25.01,"sma_60":24.96,"sma_120":25.0},{"date":"2026-03-12","open":23.81,"high":23.9,"low":23.79,"close":23.79,"volume":52028,"rsi_14":34.55,"sma_20":25.0,"sma_60":24.96,"sma_120":25.0},{"date":"2026-03-13","open":23.87,"high":23.87,"low":23.74,"close":23.74,"volume":63443,"rsi_14":21.15,"sma_20":24.99,"sma_60":24.95,"sma_120":24.99},{"date":"2026-03-16","open":23.75,"high":23.84,"low":23.75,"close":23.77,"volume":42384,"rsi_14":27.45,"sma_20":24.98,"sma_60":24.95,"sma_120":24.99},{"date":"2026-03-17","open":23.84,"high":23.87,"low":23.77,"close":23.79,"volume":77316,"rsi_14":30.19,"sma_20":24.97,"sma_60":24.95,"sma_120":24.99},{"date":"2026-03-18","open":23.82,"high":23.83,"low":23.74,"close":23.75,"volume":34399,"rsi_14":29.63,"sma_20":24.96,"sma_60":24.95,"sma_120":24.99},{"date":"2026-03-19","open":23.74,"high":23.78,"low":23.68,"close":23.7,"volume":133705,"rsi_14":32.0,"sma_20":24.95,"sma_60":24.95,"sma_120":24.98},{"date":"2026-03-20","open":23.71,"high":23.72,"low":23.54,"close":23.61,"volume":43279,"rsi_14":21.82,"sma_20":24.93,"sma_60":24.95,"sma_120":24.98},{"date":"2026-03-23","open":23.64,"high":23.77,"low":23.56,"close":23.68,"volume":33616,"rsi_14":31.15,"sma_20":24.91,"sma_60":24.94,"sma_120":24.97},{"date":"2026-03-24","open":23.68,"high":23.69,"low":23.61,"close":23.64,"volume":112969,"rsi_14":26.98,"sma_20":24.89,"sma_60":24.94,"sma_120":24.97},{"date":"2026-03-25","open":23.65,"high":23.69,"low":23.61,"close":23.61,"volume":168207,"rsi_14":27.42,"sma_20":24.87,"sma_60":24.94,"sma_120":24.96},{"date":"2026-03-26","open":23.65,"high":23.65,"low":23.44,"close":23.46,"volume":58749,"rsi_14":25.0,"sma_20":24.85,"sma_60":24.93,"sma_120":24.96},{"date":"2026-03-27","open":23.44,"high":23.49,"low":23.22,"close":23.22,"volume":154422,"rsi_14":17.89,"sma_20":24.81,"sma_60":24.92,"sma_120":24.95},{"date":"2026-03-30","open":23.25,"high":23.34,"low":23.1,"close":23.17,"volume":306819,"rsi_14":12.63,"sma_20":24.77,"sma_60":24.91,"sma_120":24.94},{"date":"2026-03-31","open":23.22,"high":23.35,"low":23.14,"close":23.22,"volume":781374,"rsi_14":17.71,"sma_20":24.74,"sma_60":24.89,"sma_120":24.93},{"date":"2026-04-01","open":23.32,"high":23.47,"low":23.32,"close":23.32,"volume":210494,"rsi_14":12.41,"sma_20":24.68,"sma_60":24.87,"sma_120":24.92},{"date":"2026-04-02","open":23.26,"high":23.45,"low":23.19,"close":23.39,"volume":217072,"rsi_14":17.27,"sma_20":24.62,"sma_60":24.85,"sma_120":24.91},{"date":"2026-04-06","open":23.36,"high":23.43,"low":23.11,"close":23.34,"volume":182347,"rsi_14":14.89,"sma_20":24.57,"sma_60":24.84,"sma_120":24.89},{"date":"2026-04-07","open":23.34,"high":23.38,"low":23.27,"close":23.33,"volume":139145,"rsi_14":13.57,"sma_20":24.52,"sma_60":24.82,"sma_120":24.88},{"date":"2026-04-08","open":23.55,"high":23.69,"low":23.43,"close":23.67,"volume":78681,"rsi_14":31.58,"sma_20":24.48,"sma_60":24.8,"sma_120":24.87},{"date":"2026-04-09","open":23.64,"high":23.87,"low":23.64,"close":23.85,"volume":65066,"rsi_14":39.34,"sma_20":24.46,"sma_60":24.79,"sma_120":24.86},{"date":"2026-04-10","open":23.82,"high":23.88,"low":23.78,"close":23.82,"volume":40893,"rsi_14":40.68,"sma_20":24.43,"sma_60":24.78,"sma_120":24.86},{"date":"2026-04-13","open":23.81,"high":23.88,"low":23.79,"close":23.84,"volume":21693,"rsi_14":38.95,"sma_20":24.41,"sma_60":24.77,"sma_120":24.85},{"date":"2026-04-14","open":23.86,"high":23.95,"low":23.85,"close":23.87,"volume":100248,"rsi_14":41.45,"sma_20":24.39,"sma_60":24.76,"sma_120":24.84},{"date":"2026-04-15","open":23.94,"high":24.06,"low":23.89,"close":23.91,"volume":151660,"rsi_14":44.32,"sma_20":24.37,"sma_60":24.75,"sma_120":24.84},{"date":"2026-04-16","open":23.96,"high":24.01,"low":23.92,"close":23.95,"volume":141147,"rsi_14":48.75,"sma_20":24.35,"sma_60":24.74,"sma_120":24.83},{"date":"2026-04-17","open":24.03,"high":24.09,"low":23.98,"close":23.98,"volume":87566,"rsi_14":58.7,"sma_20":24.33,"sma_60":24.73,"sma_120":24.83},{"date":"2026-04-20","open":23.89,"high":24.06,"low":23.89,"close":24.0,"volume":55811,"rsi_14":61.48,"sma_20":24.33,"sma_60":24.73,"sma_120":24.82},{"date":"2026-04-21","open":24.05,"high":24.15,"low":24.02,"close":24.1,"volume":124233,"rsi_14":63.12,"sma_20":24.32,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-22","open":24.12,"high":24.19,"low":24.09,"close":24.13,"volume":131768,"rsi_14":91.09,"sma_20":24.32,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-23","open":24.12,"high":24.23,"low":24.12,"close":24.21,"volume":98301,"rsi_14":91.18,"sma_20":24.32,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-24","open":24.27,"high":24.28,"low":24.21,"close":24.27,"volume":84292,"rsi_14":96.12,"sma_20":24.34,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-27","open":24.19,"high":24.27,"low":24.19,"close":24.27,"volume":77324,"rsi_14":97.06,"sma_20":24.36,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-28","open":24.27,"high":24.29,"low":24.21,"close":24.27,"volume":58921,"rsi_14":95.52,"sma_20":24.39,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-29","open":24.31,"high":24.34,"low":24.25,"close":24.3,"volume":71193,"rsi_14":94.23,"sma_20":24.42,"sma_60":24.72,"sma_120":24.82},{"date":"2026-04-30","open":24.3,"high":24.36,"low":24.3,"close":24.36,"volume":113794,"rsi_14":100.0,"sma_20":24.48,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-01","open":24.34,"high":24.41,"low":24.3,"close":24.36,"volume":134070,"rsi_14":100.0,"sma_20":24.52,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-04","open":24.35,"high":24.35,"low":24.29,"close":24.34,"volume":113934,"rsi_14":92.59,"sma_20":24.57,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-05","open":24.32,"high":24.43,"low":24.32,"close":24.43,"volume":47485,"rsi_14":96.3,"sma_20":24.63,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-06","open":24.44,"high":24.44,"low":24.31,"close":24.37,"volume":71545,"rsi_14":86.44,"sma_20":24.67,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-07","open":24.38,"high":24.44,"low":24.37,"close":24.44,"volume":61889,"rsi_14":87.3,"sma_20":24.7,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-08","open":24.44,"high":24.44,"low":24.4,"close":24.43,"volume":53570,"rsi_14":85.48,"sma_20":24.73,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-11","open":24.37,"high":24.45,"low":24.34,"close":24.44,"volume":79909,"rsi_14":82.69,"sma_20":24.76,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-12","open":24.46,"high":24.46,"low":24.43,"close":24.43,"volume":85402,"rsi_14":80.0,"sma_20":24.79,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-13","open":24.43,"high":24.43,"low":24.4,"close":24.41,"volume":24537,"rsi_14":71.11,"sma_20":24.81,"sma_60":24.72,"sma_120":24.82},{"date":"2026-05-14","open":24.44,"high":24.44,"low":24.38,"close":24.38,"volume":33429,"rsi_14":63.41,"sma_20":24.84,"sma_60":24.71,"sma_120":24.83},{"date":"2026-05-15","open":24.36,"high":24.44,"low":24.31,"close":24.33,"volume":13580,"rsi_14":61.9,"sma_20":24.86,"sma_60":24.71,"sma_120":24.83},{"date":"2026-05-18","open":24.27,"high":24.43,"low":24.27,"close":24.43,"volume":68507,"rsi_14":64.29,"sma_20":24.88,"sma_60":24.71,"sma_120":24.83},{"date":"2026-05-19","open":24.41,"high":24.44,"low":24.38,"close":24.4,"volume":28026,"rsi_14":58.93,"sma_20":24.89,"sma_60":24.71,"sma_120":24.83},{"date":"2026-05-20","open":24.32,"high":24.44,"low":24.32,"close":24.43,"volume":101016,"rsi_14":56.6,"sma_20":24.9,"sma_60":24.7,"sma_120":24.85},{"date":"2026-05-21","open":24.43,"high":24.44,"low":24.39,"close":24.44,"volume":40346,"rsi_14":57.41,"sma_20":24.92,"sma_60":24.7,"sma_120":24.83},{"date":"2026-05-22","open":24.44,"high":24.44,"low":24.41,"close":24.43,"volume":33324,"rsi_14":58.49,"sma_20":24.92,"sma_60":24.7,"sma_120":24.83},{"date":"2026-05-26","open":24.41,"high":24.51,"low":24.41,"close":24.51,"volume":41192,"rsi_14":57.69,"sma_20":24.94,"sma_60":24.7,"sma_120":24.83},{"date":"2026-05-27","open":24.47,"high":24.54,"low":24.47,"close":24.54,"volume":30113,"rsi_14":68.63,"sma_20":24.95,"sma_60":24.71,"sma_120":24.83},{"date":"2026-05-28","open":24.51,"high":24.69,"low":24.51,"close":24.69,"volume":44907,"rsi_14":72.41,"sma_20":24.97,"sma_60":24.71,"sma_120":24.83},{"date":"2026-05-29","open":24.61,"high":24.65,"low":24.58,"close":24.58,"volume":52876,"rsi_14":61.76,"sma_20":24.98,"sma_60":24.71,"sma_120":24.83},{"date":"2026-06-01","open":24.65,"high":24.68,"low":24.51,"close":24.68,"volume":48051,"rsi_14":66.23,"sma_20":25.0,"sma_60":24.72,"sma_120":24.83},{"date":"2026-06-02","open":24.67,"high":24.67,"low":24.55,"close":24.63,"volume":17250,"rsi_14":60.71,"sma_20":25.01,"sma_60":24.72,"sma_120":24.84},{"date":"2026-06-03","open":24.53,"high":24.61,"low":24.53,"close":24.55,"volume":29368,"rsi_14":57.3,"sma_20":25.02,"sma_60":24.72,"sma_120":24.84},{"date":"2026-06-04","open":24.55,"high":24.59,"low":24.51,"close":24.56,"volume":13851,"rsi_14":62.07,"sma_20":25.03,"sma_60":24.73,"sma_120":24.84},{"date":"2026-06-05","open":24.57,"high":24.62,"low":24.52,"close":24.54,"volume":44864,"rsi_14":62.82,"sma_20":25.03,"sma_60":24.73,"sma_120":24.84},{"date":"2026-06-08","open":24.62,"high":24.62,"low":24.57,"close":24.6,"volume":30477,"rsi_14":61.4,"sma_20":25.04,"sma_60":24.73,"sma_120":24.85},{"date":"2026-06-09","open":24.59,"high":24.63,"low":24.57,"close":24.6,"volume":18756,"rsi_14":63.83,"sma_20":25.05,"sma_60":24.74,"sma_120":24.85},{"date":"2026-06-10","open":24.58,"high":24.69,"low":24.58,"close":24.67,"volume":41079,"rsi_14":65.45,"sma_20":25.06,"sma_60":24.75,"sma_120":24.85},{"date":"2026-06-11","open":24.61,"high":24.71,"low":24.61,"close":24.69,"volume":31340,"rsi_14":65.87,"sma_20":25.08,"sma_60":24.75,"sma_120":24.85},{"date":"2026-06-12","open":24.6,"high":24.7,"low":24.6,"close":24.69,"volume":29719,"rsi_14":64.3,"sma_20":25.09,"sma_60":24.76,"sma_120":24.86},{"date":"2026-06-15","open":24.68,"high":24.78,"low":24.66,"close":24.76,"volume":59447,"rsi_14":66.27,"sma_20":25.12,"sma_60":24.77,"sma_120":24.86},{"date":"2026-06-16","open":24.74,"high":24.78,"low":24.7,"close":24.74,"volume":18716,"rsi_14":62.83,"sma_20":25.13,"sma_60":24.78,"sma_120":24.86},{"date":"2026-06-17","open":24.7,"high":24.74,"low":24.68,"close":24.71,"volume":26871,"rsi_14":51.52,"sma_20":25.15,"sma_60":24.79,"sma_120":24.87},{"date":"2026-06-18","open":24.64,"high":24.94,"low":24.64,"close":24.74,"volume":248419,"rsi_14":63.81,"sma_20":25.16,"sma_60":24.8,"sma_120":24.87},{"date":"2026-06-22","open":24.75,"high":24.75,"low":24.7,"close":24.7,"volume":51042,"rsi_14":52.43,"sma_20":25.18,"sma_60":24.81,"sma_120":24.87},{"date":"2026-06-23","open":24.7,"high":24.71,"low":24.64,"close":24.65,"volume":44177,"rsi_14":54.01,"sma_20":25.19,"sma_60":24.82,"sma_120":24.87},{"date":"2026-06-24","open":24.65,"high":24.65,"low":24.58,"close":24.61,"volume":24084,"rsi_14":56.26,"sma_20":25.2,"sma_60":24.83,"sma_120":24.88},{"date":"2026-06-25","open":24.63,"high":24.64,"low":24.48,"close":24.5,"volume":45355,"rsi_14":46.94,"sma_20":25.19,"sma_60":24.85,"sma_120":24.88},{"date":"2026-06-26","open":24.45,"high":24.61,"low":24.45,"close":24.54,"volume":61427,"rsi_14":54.48,"sma_20":25.19,"sma_60":24.86,"sma_120":24.88},{"date":"2026-06-29","open":24.61,"high":24.61,"low":24.5,"close":24.57,"volume":74400,"rsi_14":47.41,"sma_20":25.18,"sma_60":24.88,"sma_120":24.88},{"date":"2026-06-30","open":24.55,"high":24.62,"low":24.4,"close":24.41,"volume":268998,"rsi_14":36.91,"sma_20":25.17,"sma_60":24.9,"sma_120":24.88},{"date":"2026-07-01","open":24.58,"high":24.79,"low":24.57,"close":24.71,"volume":114642,"rsi_14":21.98,"sma_20":25.15,"sma_60":24.91,"sma_120":24.87},{"date":"2026-07-02","open":24.72,"high":24.79,"low":24.72,"close":24.76,"volume":36553,"rsi_14":24.47,"sma_20":25.13,"sma_60":24.93,"sma_120":24.87},{"date":"2026-07-06","open":24.78,"high":25.0,"low":24.78,"close":24.96,"volume":50054,"rsi_14":37.17,"sma_20":25.12,"sma_60":24.94,"sma_120":24.87},{"date":"2026-07-07","open":24.88,"high":25.1,"low":24.88,"close":25.06,"volume":47107,"rsi_14":33.64,"sma_20":25.12,"sma_60":24.95,"sma_120":24.87},{"date":"2026-07-08","open":24.92,"high":25.09,"low":24.92,"close":25.09,"volume":36201,"rsi_14":41.53,"sma_20":25.12,"sma_60":24.96,"sma_120":24.87},{"date":"2026-07-09","open":25.05,"high":25.1,"low":25.01,"close":25.07,"volume":51650,"rsi_14":39.84,"sma_20":25.11,"sma_60":24.97,"sma_120":24.87},{"date":"2026-07-10","open":24.96,"high":25.09,"low":24.96,"close":25.04,"volume":26561,"rsi_14":38.33,"sma_20":25.1,"sma_60":24.99,"sma_120":24.87},{"date":"2026-07-13","open":25.07,"high":25.07,"low":25.0,"close":25.06,"volume":33146,"rsi_14":40.71,"sma_20":25.1,"sma_60":25.0,"sma_120":24.87},{"date":"2026-07-14","open":25.05,"high":25.07,"low":25.03,"close":25.07,"volume":36234,"rsi_14":44.14,"sma_20":25.09,"sma_60":25.01,"sma_120":24.87},{"date":"2026-07-15","open":25.07,"high":25.07,"low":25.06,"close":25.07,"volume":40477,"rsi_14":45.79,"sma_20":25.08,"sma_60":25.02,"sma_120":24.87},{"date":"2026-07-16","open":25.07,"high":25.07,"low":25.03,"close":25.07,"volume":76281,"rsi_14":51.57,"sma_20":25.07,"sma_60":25.02,"sma_120":24.87},{"date":"2026-07-17","open":25.07,"high":25.08,"low":25.0,"close":25.03,"volume":44600,"rsi_14":46.83,"sma_20":25.05,"sma_60":25.03,"sma_120":24.88},{"date":"2026-07-20","open":25.03,"high":25.03,"low":24.96,"close":25.01,"volume":46645,"rsi_14":43.67,"sma_20":25.04,"sma_60":25.04,"sma_120":24.88},{"date":"2026-07-21","open":25.0,"high":25.07,"low":25.0,"close":25.02,"volume":130936,"rsi_14":54.49,"sma_20":25.03,"sma_60":25.04,"sma_120":24.88},{"date":"2026-07-22","open":25.01,"high":25.07,"low":25.01,"close":25.03,"volume":90117,"rsi_14":79.08,"sma_20":25.02,"sma_60":25.04,"sma_120":24.88},{"date":"2026-07-23","open":25.03,"high":25.04,"low":24.98,"close":25.01,"volume":73299,"rsi_14":75.48,"sma_20":25.01,"sma_60":25.05,"sma_120":24.89},{"date":"2026-07-24","open":25.02,"high":25.04,"low":25.0,"close":25.01,"volume":51468,"rsi_14":57.81,"sma_20":25.01,"sma_60":25.05,"sma_120":24.89},{"date":"2026-07-27","open":25.01,"high":25.08,"low":25.0,"close":25.05,"volume":69183,"rsi_14":48.08,"sma_20":25.01,"sma_60":25.06,"sma_120":24.89},{"date":"2026-07-28","open":25.04,"high":25.07,"low":25.01,"close":25.05,"volume":34149,"rsi_14":41.31,"sma_20":25.01,"sma_60":25.06,"sma_120":24.89},{"date":"2026-07-29","open":25.07,"high":25.07,"low":25.01,"close":25.02,"volume":40586,"rsi_14":39.59,"sma_20":25.01,"sma_60":25.06,"sma_120":24.89},{"date":"2026-07-30","open":25.04,"high":25.09,"low":25.02,"close":25.04,"volume":45656,"rsi_14":50.0,"sma_20":25.03,"sma_60":25.06,"sma_120":24.89},{"date":"2026-07-31","open":25.04,"high":25.14,"low":25.04,"close":25.07,"volume":108408,"rsi_14":52.08,"sma_20":25.04,"sma_60":25.06,"sma_120":24.89},{"date":"2026-08-03","open":25.07,"high":25.17,"low":25.07,"close":25.17,"volume":38682,"rsi_14":65.14,"sma_20":25.05,"sma_60":25.07,"sma_120":24.9},{"date":"2026-08-04","open":25.17,"high":25.2,"low":25.11,"close":25.2,"volume":24547,"rsi_14":68.75,"sma_20":25.06,"sma_60":25.07,"sma_120":24.9},{"date":"2026-08-05","open":25.21,"high":25.23,"low":25.17,"close":25.2,"volume":36248,"rsi_14":68.42,"sma_20":25.06,"sma_60":25.08,"sma_120":24.9},{"date":"2026-08-06","open":25.23,"high":25.24,"low":25.2,"close":25.22,"volume":34922},{"date":"2026-08-07","open":25.2,"high":25.23,"low":25.2,"close":25.22,"volume":17106,"rsi_14":83.94,"sma_20":25.08,"sma_60":25.08,"sma_120":24.9},{"date":"2026-08-10","open":25.24,"high":25.25,"low":25.23,"close":25.25,"volume":23015,"rsi_14":84.62,"sma_20":25.09,"sma_60":25.09,"sma_120":24.9},{"date":"2026-08-11","open":25.24,"high":25.26,"low":25.19,"close":25.19,"volume":14771},{"date":"2026-08-12","open":25.26,"high":25.33,"low":25.23,"close":25.23,"volume":51133,"rsi_14":78.21,"sma_20":25.1,"sma_60":25.1,"sma_120":24.91},{"date":"2026-08-13","open":25.23,"high":25.35,"low":25.23,"close":25.33,"volume":39249,"rsi_14":82.65,"sma_20":25.12,"sma_60":25.11,"sma_120":24.91},{"date":"2026-08-14","open":25.26,"high":25.37,"low":25.26,"close":25.31,"volume":57390,"rsi_14":77.66,"sma_20":25.13,"sma_60":25.11,"sma_120":24.91},{"date":"2026-08-17","open":25.33,"high":25.36,"low":25.3,"close":25.35,"volume":33371,"rsi_14":79.41,"sma_20":25.15,"sma_60":25.12,"sma_120":24.91},{"date":"2026-08-18","open":25.26,"high":25.37,"low":25.26,"close":25.32,"volume":30144,"rsi_14":79.41,"sma_20":25.16,"sma_60":25.12,"sma_120":24.91},{"date":"2026-08-19","open":25.35,"high":25.38,"low":25.32,"close":25.38,"volume":46357,"rsi_14":80.91,"sma_20":25.18,"sma_60":25.13,"sma_120":24.92},{"date":"2026-08-20","open":25.38,"high":25.39,"low":25.36,"close":25.37,"volume":41477},{"date":"2026-08-21","open":25.36,"high":25.45,"low":25.36,"close":25.44,"volume":177807,"rsi_14":77.0,"sma_20":25.22,"sma_60":25.14,"sma_120":24.92},{"date":"2026-08-24","open":25.42,"high":25.47,"low":25.41,"close":25.45,"volume":19942},{"date":"2026-08-25","open":25.46,"high":25.48,"low":25.37,"close":25.42,"volume":21991,"rsi_14":71.57,"sma_20":25.26,"sma_60":25.15,"sma_120":24.93},{"date":"2026-08-26","open":25.4,"high":25.47,"low":25.4,"close":25.45,"volume":26832,"rsi_14":72.12,"sma_20":25.28,"sma_60":25.15,"sma_120":24.93},{"date":"2026-08-27","open":25.45,"high":25.45,"low":25.39,"close":25.45,"volume":17987,"rsi_14":72.12,"sma_20":25.3,"sma_60":25.16,"sma_120":24.94},{"date":"2026-08-28","open":25.44,"high":25.49,"low":25.41,"close":25.43,"volume":17070,"rsi_14":67.96,"sma_20":25.32,"sma_60":25.16,"sma_120":24.94},{"date":"2026-08-31","open":25.43,"high":25.5,"low":25.39,"close":25.44,"volume":52529,"rsi_14":76.6,"sma_20":25.33,"sma_60":25.17,"sma_120":24.95},{"date":"2026-09-01","open":25.44,"high":25.48,"low":25.39,"close":25.48,"volume":38628},{"date":"2026-09-02","open":25.46,"high":25.54,"low":25.46,"close":25.48,"volume":30952,"rsi_14":66.67,"sma_20":25.36,"sma_60":25.18,"sma_120":24.96},{"date":"2026-09-03","open":25.42,"high":25.48,"low":25.42,"close":25.47,"volume":17779,"rsi_14":72.22,"sma_20":25.37,"sma_60":25.19,"sma_120":24.96},{"date":"2026-09-04","open":25.41,"high":25.49,"low":25.41,"close":25.42,"volume":20539,"rsi_14":59.46,"sma_20":25.38,"sma_60":25.19,"sma_120":24.97},{"date":"2026-09-08","open":25.39,"high":25.47,"low":25.39,"close":25.42,"volume":23193,"rsi_14":64.69,"sma_20":25.39,"sma_60":25.19,"sma_120":24.97},{"date":"2026-09-09","open":25.48,"high":25.5,"low":25.38,"close":25.38,"volume":26005,"rsi_14":50.0,"sma_20":25.4,"sma_60":25.2,"sma_120":24.98},{"date":"2026-09-10","open":25.25,"high":25.46,"low":25.25,"close":25.45,"volume":83840,"rsi_14":60.53,"sma_20":25.41,"sma_60":25.2,"sma_120":24.98},{"date":"2026-09-11","open":25.46,"high":25.46,"low":25.39,"close":25.43,"volume":26829,"rsi_14":47.06,"sma_20":25.42,"sma_60":25.2,"sma_120":24.99},{"date":"2026-09-14","open":25.4,"high":25.46,"low":25.4,"close":25.41,"volume":42578,"rsi_14":44.12,"sma_20":25.42,"sma_60":25.2,"sma_120":24.99},{"date":"2026-09-15","open":25.41,"high":25.43,"low":25.36,"close":25.39,"volume":52312,"rsi_14":44.12,"sma_20":25.42,"sma_60":25.2,"sma_120":25.0},{"date":"2026-09-16","open":25.38,"high":25.46,"low":25.36,"close":25.42,"volume":63116,"rsi_14":45.45,"sma_20":25.43,"sma_60":25.21,"sma_120":25.01},{"date":"2026-09-17","open":25.4,"high":25.48,"low":25.4,"close":25.47,"volume":61777,"rsi_14":52.63,"sma_20":25.43,"sma_60":25.21,"sma_120":25.01},{"date":"2026-09-18","open":25.41,"high":25.48,"low":25.36,"close":25.36,"volume":27673,"rsi_14":42.55,"sma_20":25.43,"sma_60":25.21,"sma_120":25.02},{"date":"2026-09-21","open":25.41,"high":25.44,"low":25.36,"close":25.36,"volume":43411,"rsi_14":41.3,"sma_20":25.43,"sma_60":25.22,"sma_120":25.03},{"date":"2026-09-22","open":25.4,"high":25.44,"low":25.36,"close":25.39,"volume":40638,"rsi_14":40.0,"sma_20":25.43,"sma_60":25.23,"sma_120":25.04},{"date":"2026-09-23","open":25.4,"high":25.43,"low":25.32,"close":25.32,"volume":44871,"rsi_14":34.95,"sma_20":25.42,"sma_60":25.23,"sma_120":25.05},{"date":"2026-09-24","open":25.28,"high":25.45,"low":25.15,"close":25.22,"volume":83728,"rsi_14":29.51,"sma_20":25.41,"sma_60":25.23,"sma_120":25.07},{"date":"2026-09-25","open":25.16,"high":25.32,"low":25.16,"close":25.23,"volume":49397,"rsi_14":32.14,"sma_20":25.4,"sma_60":25.24,"sma_120":25.08},{"date":"2026-09-28","open":25.21,"high":25.33,"low":25.2,"close":25.2,"volume":47645,"rsi_14":31.67,"sma_20":25.39,"sma_60":25.25,"sma_120":25.09},{"date":"2026-09-29","open":25.2,"high":25.32,"low":25.16,"close":25.18,"volume":95935,"rsi_14":32.76,"sma_20":25.37,"sma_60":25.25,"sma_120":25.1},{"date":"2026-09-30","open":25.2,"high":25.31,"low":25.13,"close":25.28,"volume":111788},{"date":"2026-10-01","open":24.79,"high":24.94,"low":24.75,"close":24.85,"volume":88105,"rsi_14":21.57,"sma_20":25.33,"sma_60":25.25,"sma_120":25.11},{"date":"2026-10-02","open":24.86,"high":24.9,"low":24.8,"close":24.89,"volume":91478,"rsi_14":25.0,"sma_20":25.3,"sma_60":25.25,"sma_120":25.11},{"date":"2026-10-05","open":24.87,"high":24.87,"low":24.8,"close":24.83,"volume":134525,"rsi_14":24.07,"sma_20":25.27,"sma_60":25.25,"sma_120":25.12},{"date":"2026-10-06","open":24.82,"high":24.94,"low":24.67,"close":24.68,"volume":116520,"rsi_14":19.17,"sma_20":25.24,"sma_60":25.24,"sma_120":25.12},{"date":"2026-10-07","open":24.73,"high":24.73,"low":23.99,"close":24.12,"volume":394861},{"date":"2026-10-08","open":24.13,"high":24.5,"low":24.13,"close":24.47,"volume":146115,"rsi_14":27.18,"sma_20":25.12,"sma_60":25.21,"sma_120":25.11},{"date":"2026-10-09","open":24.5,"high":24.59,"low":24.4,"close":24.57,"volume":106646,"rsi_14":30.73,"sma_20":25.08,"sma_60":25.21,"sma_120":25.11},{"date":"2026-10-12","open":24.67,"high":24.67,"low":24.51,"close":24.54,"volume":28294,"rsi_14":29.56,"sma_20":25.04,"sma_60":25.2,"sma_120":25.11},{"date":"2026-10-13","open":24.64,"high":24.73,"low":24.5,"close":24.73,"volume":70607,"rsi_14":36.41,"sma_20":25.01,"sma_60":25.19,"sma_120":25.11},{"date":"2026-10-14","open":24.54,"high":24.72,"low":24.54,"close":24.65,"volume":59963,"rsi_14":36.74,"sma_20":24.97,"sma_60":25.19,"sma_120":25.11},{"date":"2026-10-15","open":24.81,"high":24.83,"low":24.68,"close":24.79,"volume":32409,"rsi_14":40.61,"sma_20":24.93,"sma_60":25.18,"sma_120":25.11},{"date":"2026-10-16","open":24.73,"high":24.88,"low":24.67,"close":24.79,"volume":122840,"rsi_14":40.89,"sma_20":24.9,"sma_60":25.18,"sma_120":25.11},{"date":"2026-10-19","open":24.76,"high":24.76,"low":24.56,"close":24.66,"volume":47562,"rsi_14":38.98,"sma_20":24.87,"sma_60":25.17,"sma_120":25.11},{"date":"2026-10-20","open":24.65,"high":24.75,"low":24.61,"close":24.66,"volume":51244,"rsi_14":36.28,"sma_20":24.83,"sma_60":25.17,"sma_120":25.11},{"date":"2026-10-21","open":24.66,"high":24.68,"low":24.56,"close":24.67,"volume":47737,"rsi_14":45.11,"sma_20":24.8,"sma_60":25.16,"sma_120":25.11},{"date":"2026-10-22","open":24.61,"high":24.68,"low":24.55,"close":24.67,"volume":42476,"rsi_14":43.89,"sma_20":24.77,"sma_60":25.15,"sma_120":25.11},{"date":"2026-10-23","open":24.65,"high":24.83,"low":24.58,"close":24.65,"volume":65523,"rsi_14":44.89,"sma_20":24.74,"sma_60":25.15,"sma_120":25.1}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":61.22,"pbr":0.61,"ttm_eps":null,"close":20.2139},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.91,"pbr":0.57,"ttm_eps":null,"close":20.8719},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.21,"pbr":0.58,"ttm_eps":null,"close":21.6386},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.2,"pbr":0.58,"ttm_eps":null,"close":22.1831},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.31,"pbr":0.57,"ttm_eps":null,"close":22.3908},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.15,"pbr":0.53,"ttm_eps":null,"close":23.1634},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.63,"pbr":0.5,"ttm_eps":null,"close":23.4757},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.08,"pbr":0.5,"ttm_eps":null,"close":23.2174},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.02,"pbr":0.51,"ttm_eps":null,"close":24.4079}],"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}