{"status":"ok","report":{"price_analysis":{"current":22.81,"change_1d":-0.5,"change_7d":-3.1,"change_30d":-7.7,"high_30d":25.85,"low_30d":22.77,"position_in_range":1.0,"support":23.08,"resistance":25.54},"summary":"Virtus Artificial Intelligence & Technology Opportunities Fund(AIO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 7.84억. 현재가 $22.77, 전일 대비 -0.7%, 30일 -7.7%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 7.84억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":785554480,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":12.1168,"eps_basis":null},"technical":{"analysis":"RSI(14) 23.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.61)가 시그널선(-0.42)을 하회합니다(데드크로스). 현재가가 SMA20(24)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23~26 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.789473684210506,"macd":-0.6066408818389775,"macd_signal":-0.42027968173390884,"sma_20":24.4845,"sma_60":25.30366666666667,"bb_upper":26.42066605692797,"bb_lower":22.54833394307203,"atr_14":0.6204500000000007},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.8,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":12.1168,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":12.12,"summary":"배당수익률 12.12%","metrics":[{"name":"배당수익률","value":12.12,"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":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T23:23:47.795987+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":22.81,"change_pct":-0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-29","close":9.3005},{"date":"2019-10-30","close":9.3005},{"date":"2019-10-31","close":9.3005},{"date":"2019-11-01","close":9.347},{"date":"2019-11-04","close":9.3935},{"date":"2019-11-05","close":9.3842},{"date":"2019-11-06","close":9.4819},{"date":"2019-11-07","close":9.4498},{"date":"2019-11-08","close":9.4121},{"date":"2019-11-11","close":9.4168},{"date":"2019-11-12","close":9.3982},{"date":"2019-11-13","close":9.3935},{"date":"2019-11-14","close":9.3842},{"date":"2019-11-15","close":9.414},{"date":"2019-11-18","close":9.4028},{"date":"2019-11-19","close":9.3935},{"date":"2019-11-20","close":9.3703},{"date":"2019-11-21","close":9.3749},{"date":"2019-11-22","close":9.4354},{"date":"2019-11-25","close":9.3889},{"date":"2019-11-26","close":9.4261},{"date":"2019-11-27","close":9.4307},{"date":"2019-11-29","close":9.3982},{"date":"2019-12-02","close":9.1843},{"date":"2019-12-03","close":9.0727},{"date":"2019-12-04","close":9.1145},{"date":"2019-12-05","close":8.9378},{"date":"2019-12-06","close":8.989},{"date":"2019-12-09","close":9.0355},{"date":"2019-12-10","close":9.1429},{"date":"2019-12-11","close":9.1285},{"date":"2019-12-12","close":9.2075},{"date":"2019-12-13","close":9.2912},{"date":"2019-12-16","close":9.2401},{"date":"2019-12-17","close":9.2866},{"date":"2019-12-18","close":9.2576},{"date":"2019-12-19","close":9.2482},{"date":"2019-12-20","close":9.3417},{"date":"2019-12-23","close":9.3464},{"date":"2019-12-24","close":9.3558},{"date":"2019-12-26","close":9.3511},{"date":"2019-12-27","close":9.3792},{"date":"2019-12-30","close":9.3511},{"date":"2019-12-31","close":9.3979},{"date":"2020-01-02","close":9.3969},{"date":"2020-01-03","close":9.3558},{"date":"2020-01-06","close":9.3511},{"date":"2020-01-07","close":9.3605},{"date":"2020-01-08","close":9.3511},{"date":"2020-01-09","close":9.3792},{"date":"2020-01-10","close":9.3923},{"date":"2020-01-13","close":9.4252},{"date":"2020-01-14","close":9.4111},{"date":"2020-01-15","close":9.4769},{"date":"2020-01-16","close":9.5333},{"date":"2020-01-17","close":9.6368},{"date":"2020-01-21","close":9.6274},{"date":"2020-01-22","close":9.6133},{"date":"2020-01-23","close":9.6133},{"date":"2020-01-24","close":9.6325},{"date":"2020-01-27","close":9.4252},{"date":"2020-01-28","close":9.4064},{"date":"2020-01-29","close":9.4111},{"date":"2020-01-30","close":9.4064},{"date":"2020-01-31","close":9.2654},{"date":"2020-02-03","close":9.3829},{"date":"2020-02-04","close":9.5404},{"date":"2020-02-05","close":9.5898},{"date":"2020-02-06","close":9.5239},{"date":"2020-02-07","close":9.5733},{"date":"2020-02-10","close":9.5992},{"date":"2020-02-11","close":9.5945},{"date":"2020-02-12","close":9.7495},{"date":"2020-02-13","close":9.6384},{"date":"2020-02-14","close":9.6077},{"date":"2020-02-18","close":9.6171},{"date":"2020-02-19","close":9.6171},{"date":"2020-02-20","close":9.6313},{"date":"2020-02-21","close":9.5444},{"date":"2020-02-24","close":9.3619},{"date":"2020-02-25","close":9.2627},{"date":"2020-02-26","close":9.1885},{"date":"2020-02-27","close":8.6861},{"date":"2020-02-28","close":8.3742},{"date":"2020-03-02","close":8.6531},{"date":"2020-03-03","close":8.6814},{"date":"2020-03-04","close":8.9413},{"date":"2020-03-05","close":8.7759},{"date":"2020-03-06","close":8.6247},{"date":"2020-03-09","close":8.0576},{"date":"2020-03-10","close":8.1143},{"date":"2020-03-11","close":7.5902},{"date":"2020-03-12","close":6.6557},{"date":"2020-03-13","close":7.3191},{"date":"2020-03-16","close":6.8388},{"date":"2020-03-17","close":7.2335},{"date":"2020-03-18","close":5.374},{"date":"2020-03-19","close":5.9067},{"date":"2020-03-20","close":6.3109},{"date":"2020-03-23","close":5.997},{"date":"2020-03-24","close":6.777},{"date":"2020-03-25","close":7.2668},{"date":"2020-03-26","close":7.6093},{"date":"2020-03-27","close":7.6235},{"date":"2020-03-30","close":7.6616},{"date":"2020-03-31","close":7.6093},{"date":"2020-04-01","close":7.2431},{"date":"2020-04-02","close":7.3382},{"date":"2020-04-03","close":7.1717},{"date":"2020-04-06","close":7.4761},{"date":"2020-04-07","close":7.5664},{"date":"2020-04-08","close":7.7995},{"date":"2020-04-09","close":8.0044},{"date":"2020-04-13","close":7.8033},{"date":"2020-04-14","close":8.0953},{"date":"2020-04-15","close":8.1097},{"date":"2020-04-16","close":8.1576},{"date":"2020-04-17","close":8.2294},{"date":"2020-04-20","close":8.2294},{"date":"2020-04-21","close":8.0187},{"date":"2020-04-22","close":8.2342},{"date":"2020-04-23","close":8.2102},{"date":"2020-04-24","close":8.3251},{"date":"2020-04-27","close":8.4305},{"date":"2020-04-28","close":8.4257},{"date":"2020-04-29","close":8.5549},{"date":"2020-04-30","close":8.5406},{"date":"2020-05-01","close":8.2581},{"date":"2020-05-04","close":8.3826},{"date":"2020-05-05","close":8.44},{"date":"2020-05-06","close":8.5453},{"date":"2020-05-07","close":8.6172},{"date":"2020-05-08","close":8.7414},{"date":"2020-05-11","close":8.8377},{"date":"2020-05-12","close":8.7414},{"date":"2020-05-13","close":8.5054},{"date":"2020-05-14","close":8.5054},{"date":"2020-05-15","close":8.5247},{"date":"2020-05-18","close":8.7414},{"date":"2020-05-19","close":8.8137},{"date":"2020-05-20","close":8.857},{"date":"2020-05-21","close":8.9244},{"date":"2020-05-22","close":9.0159},{"date":"2020-05-26","close":9.0159},{"date":"2020-05-27","close":8.9437},{"date":"2020-05-28","close":8.8907},{"date":"2020-05-29","close":8.9822},{"date":"2020-06-01","close":9.223},{"date":"2020-06-02","close":9.199},{"date":"2020-06-03","close":9.3434},{"date":"2020-06-04","close":9.223},{"date":"2020-06-05","close":9.2905},{"date":"2020-06-08","close":9.3964},{"date":"2020-06-09","close":9.4253},{"date":"2020-06-10","close":9.4534},{"date":"2020-06-11","close":9.066},{"date":"2020-06-12","close":9.2452},{"date":"2020-06-15","close":9.3565},{"date":"2020-06-16","close":9.4776},{"date":"2020-06-17","close":9.405},{"date":"2020-06-18","close":9.5212},{"date":"2020-06-19","close":9.497},{"date":"2020-06-22","close":9.5938},{"date":"2020-06-23","close":9.6568},{"date":"2020-06-24","close":9.4195},{"date":"2020-06-25","close":9.4679},{"date":"2020-06-26","close":9.3226},{"date":"2020-06-29","close":9.3323},{"date":"2020-06-30","close":9.5551},{"date":"2020-07-01","close":9.6181},{"date":"2020-07-02","close":9.6762},{"date":"2020-07-06","close":9.7827},{"date":"2020-07-07","close":9.6907},{"date":"2020-07-08","close":9.8505},{"date":"2020-07-09","close":9.8554},{"date":"2020-07-10","close":9.9128},{"date":"2020-07-13","close":9.796},{"date":"2020-07-14","close":9.7668},{"date":"2020-07-15","close":9.8154},{"date":"2020-07-16","close":9.7473},{"date":"2020-07-17","close":9.8495},{"date":"2020-07-20","close":9.9274},{"date":"2020-07-21","close":9.9323},{"date":"2020-07-22","close":9.942},{"date":"2020-07-23","close":9.8349},{"date":"2020-07-24","close":9.8349},{"date":"2020-07-27","close":9.8446},{"date":"2020-07-28","close":9.8593},{"date":"2020-07-29","close":10.0491},{"date":"2020-07-30","close":10.1417},{"date":"2020-07-31","close":10.1903},{"date":"2020-08-03","close":10.3948},{"date":"2020-08-04","close":10.4776},{"date":"2020-08-05","close":10.5068},{"date":"2020-08-06","close":10.6188},{"date":"2020-08-07","close":10.4825},{"date":"2020-08-10","close":10.463},{"date":"2020-08-11","close":10.3218},{"date":"2020-08-12","close":10.3991},{"date":"2020-08-13","close":10.5508},{"date":"2020-08-14","close":10.4676},{"date":"2020-08-17","close":10.6047},{"date":"2020-08-18","close":10.6242},{"date":"2020-08-19","close":10.4676},{"date":"2020-08-20","close":10.4872},{"date":"2020-08-21","close":10.4529},{"date":"2020-08-24","close":10.5019},{"date":"2020-08-25","close":10.5068},{"date":"2020-08-26","close":10.5166},{"date":"2020-08-27","close":10.6585},{"date":"2020-08-28","close":10.7221},{"date":"2020-08-31","close":10.7759},{"date":"2020-09-01","close":10.864},{"date":"2020-09-02","close":11.0696},{"date":"2020-09-03","close":10.59},{"date":"2020-09-04","close":10.4725},{"date":"2020-09-08","close":10.1202},{"date":"2020-09-09","close":10.3502},{"date":"2020-09-10","close":10.2016},{"date":"2020-09-11","close":10.1574},{"date":"2020-09-14","close":10.2951},{"date":"2020-09-15","close":10.4328},{"date":"2020-09-16","close":10.4427},{"date":"2020-09-17","close":10.2902},{"date":"2020-09-18","close":10.2066},{"date":"2020-09-21","close":10.1672},{"date":"2020-09-22","close":10.2557},{"date":"2020-09-23","close":10.059},{"date":"2020-09-24","close":10.0344},{"date":"2020-09-25","close":10.2557},{"date":"2020-09-28","close":10.5459},{"date":"2020-09-29","close":10.5287},{"date":"2020-09-30","close":10.6148},{"date":"2020-10-01","close":10.7722},{"date":"2020-10-02","close":10.7427},{"date":"2020-10-05","close":10.8312},{"date":"2020-10-06","close":10.905},{"date":"2020-10-07","close":11.1706},{"date":"2020-10-08","close":11.3821},{"date":"2020-10-09","close":11.349},{"date":"2020-10-12","close":11.4701},{"date":"2020-10-13","close":11.4157},{"date":"2020-10-14","close":11.4059},{"date":"2020-10-15","close":11.2527},{"date":"2020-10-16","close":11.3812},{"date":"2020-10-19","close":11.2576},{"date":"2020-10-20","close":11.2823},{"date":"2020-10-21","close":11.2181},{"date":"2020-10-22","close":11.0846},{"date":"2020-10-23","close":11.2527},{"date":"2020-10-26","close":10.9314},{"date":"2020-10-27","close":10.9413},{"date":"2020-10-28","close":10.5608},{"date":"2020-10-29","close":10.7486},{"date":"2020-10-30","close":10.4175},{"date":"2020-11-02","close":10.4125},{"date":"2020-11-03","close":10.6695},{"date":"2020-11-04","close":11.0846},{"date":"2020-11-05","close":11.3713},{"date":"2020-11-06","close":11.4157},{"date":"2020-11-09","close":11.3268},{"date":"2020-11-10","close":11.2613},{"date":"2020-11-11","close":11.3556},{"date":"2020-11-12","close":11.291},{"date":"2020-11-13","close":11.3953},{"date":"2020-11-16","close":11.5939},{"date":"2020-11-17","close":11.5939},{"date":"2020-11-18","close":11.5443},{"date":"2020-11-19","close":11.6287},{"date":"2020-11-20","close":11.6237},{"date":"2020-11-23","close":11.6634},{"date":"2020-11-24","close":11.7925},{"date":"2020-11-25","close":11.8819},{"date":"2020-11-27","close":11.8918},{"date":"2020-11-30","close":11.9117},{"date":"2020-12-01","close":12.0656},{"date":"2020-12-02","close":12.0855},{"date":"2020-12-03","close":12.155},{"date":"2020-12-04","close":12.4082},{"date":"2020-12-07","close":12.4877},{"date":"2020-12-08","close":12.6168},{"date":"2020-12-09","close":12.4926},{"date":"2020-12-10","close":12.4468},{"date":"2020-12-11","close":12.5764},{"date":"2020-12-14","close":12.8307},{"date":"2020-12-15","close":12.8158},{"date":"2020-12-16","close":13.0851},{"date":"2020-12-17","close":13.3494},{"date":"2020-12-18","close":13.4202},{"date":"2020-12-21","close":13.2743},{"date":"2020-12-22","close":13.3004},{"date":"2020-12-23","close":13.3264},{"date":"2020-12-24","close":13.8163},{"date":"2020-12-28","close":13.9987},{"date":"2020-12-29","close":13.514},{"date":"2020-12-30","close":13.6131},{"date":"2020-12-31","close":13.7434},{"date":"2021-01-04","close":13.415},{"date":"2021-01-05","close":13.5766},{"date":"2021-01-06","close":13.7382},{"date":"2021-01-07","close":14.1447},{"date":"2021-01-08","close":14.3271},{"date":"2021-01-11","close":14.3792},{"date":"2021-01-12","close":14.9316},{"date":"2021-01-13","close":15.1593},{"date":"2021-01-14","close":14.9081},{"date":"2021-01-15","close":14.5521},{"date":"2021-01-19","close":14.6202},{"date":"2021-01-20","close":14.8243},{"date":"2021-01-21","close":15.0442},{"date":"2021-01-22","close":15.1384},{"date":"2021-01-25","close":15.0913},{"date":"2021-01-26","close":14.683},{"date":"2021-01-27","close":14.1334},{"date":"2021-01-28","close":14.3271},{"date":"2021-01-29","close":14.0287},{"date":"2021-02-01","close":14.3061},{"date":"2021-02-02","close":14.7563},{"date":"2021-02-03","close":14.9029},{"date":"2021-02-04","close":15.1803},{"date":"2021-02-05","close":15.3111},{"date":"2021-02-08","close":15.5676},{"date":"2021-02-09","close":15.5415},{"date":"2021-02-10","close":15.1919},{"date":"2021-02-11","close":15.4074},{"date":"2021-02-12","close":15.4868},{"date":"2021-02-16","close":15.5756},{"date":"2021-02-17","close":15.3443},{"date":"2021-02-18","close":15.1183},{"date":"2021-02-19","close":15.1709},{"date":"2021-02-22","close":14.8817},{"date":"2021-02-23","close":14.4612},{"date":"2021-02-24","close":14.7819},{"date":"2021-02-25","close":14.3351},{"date":"2021-02-26","close":14.4086},{"date":"2021-03-01","close":14.8817},{"date":"2021-03-02","close":15.0184},{"date":"2021-03-03","close":14.6452},{"date":"2021-03-04","close":14.0512},{"date":"2021-03-05","close":13.9303},{"date":"2021-03-08","close":13.6307},{"date":"2021-03-09","close":13.9618},{"date":"2021-03-10","close":14.1282},{"date":"2021-03-11","close":14.3131},{"date":"2021-03-12","close":14.2074},{"date":"2021-03-15","close":14.3131},{"date":"2021-03-16","close":14.3447},{"date":"2021-03-17","close":14.5138},{"date":"2021-03-18","close":14.0543},{"date":"2021-03-19","close":14.1652},{"date":"2021-03-22","close":14.181},{"date":"2021-03-23","close":13.9962},{"date":"2021-03-24","close":13.8377},{"date":"2021-03-25","close":13.6212},{"date":"2021-03-26","close":13.6951},{"date":"2021-03-29","close":13.8377},{"date":"2021-03-30","close":13.806},{"date":"2021-03-31","close":14.0278},{"date":"2021-04-01","close":14.4504},{"date":"2021-04-05","close":14.5771},{"date":"2021-04-06","close":14.4504},{"date":"2021-04-07","close":14.5243},{"date":"2021-04-08","close":14.7356},{"date":"2021-04-09","close":14.5897},{"date":"2021-04-12","close":14.6268},{"date":"2021-04-13","close":14.8815},{"date":"2021-04-14","close":14.6958},{"date":"2021-04-15","close":14.786},{"date":"2021-04-16","close":14.8125},{"date":"2021-04-19","close":14.5366},{"date":"2021-04-20","close":14.335},{"date":"2021-04-21","close":14.4889},{"date":"2021-04-22","close":14.4464},{"date":"2021-04-23","close":14.6852},{"date":"2021-04-26","close":14.7595},{"date":"2021-04-27","close":14.7435},{"date":"2021-04-28","close":14.7595},{"date":"2021-04-29","close":14.664},{"date":"2021-04-30","close":14.7382},{"date":"2021-05-03","close":14.6427},{"date":"2021-05-04","close":14.4093},{"date":"2021-05-05","close":14.2714},{"date":"2021-05-06","close":14.2555},{"date":"2021-05-07","close":14.3456},{"date":"2021-05-10","close":14.0698},{"date":"2021-05-11","close":14.0008},{"date":"2021-05-12","close":13.5024},{"date":"2021-05-13","close":13.3638},{"date":"2021-05-14","close":13.7636},{"date":"2021-05-17","close":13.7369},{"date":"2021-05-18","close":13.8862},{"date":"2021-05-19","close":13.8435},{"date":"2021-05-20","close":14.1261},{"date":"2021-05-21","close":14.0301},{"date":"2021-05-24","close":14.206},{"date":"2021-05-25","close":14.222},{"date":"2021-05-26","close":14.3233},{"date":"2021-05-27","close":14.4459},{"date":"2021-05-28","close":14.6058},{"date":"2021-06-01","close":14.6378},{"date":"2021-06-02","close":14.5738},{"date":"2021-06-03","close":14.3499},{"date":"2021-06-04","close":14.5632},{"date":"2021-06-07","close":14.5312},{"date":"2021-06-08","close":14.5632},{"date":"2021-06-09","close":14.5578},{"date":"2021-06-10","close":14.6408},{"date":"2021-06-11","close":14.7265},{"date":"2021-06-14","close":14.7747},{"date":"2021-06-15","close":14.6783},{"date":"2021-06-16","close":14.6944},{"date":"2021-06-17","close":14.8015},{"date":"2021-06-18","close":14.658},{"date":"2021-06-21","close":14.6623},{"date":"2021-06-22","close":14.7801},{"date":"2021-06-23","close":14.8283},{"date":"2021-06-24","close":14.7908},{"date":"2021-06-25","close":14.7319},{"date":"2021-06-28","close":14.6997},{"date":"2021-06-29","close":14.6676},{"date":"2021-06-30","close":14.8443},{"date":"2021-07-01","close":14.8925},{"date":"2021-07-02","close":14.9996},{"date":"2021-07-06","close":14.9407},{"date":"2021-07-07","close":14.9461},{"date":"2021-07-08","close":14.839},{"date":"2021-07-09","close":14.9654},{"date":"2021-07-12","close":14.8524},{"date":"2021-07-13","close":14.8632},{"date":"2021-07-14","close":14.8094},{"date":"2021-07-15","close":14.691},{"date":"2021-07-16","close":14.5781},{"date":"2021-07-19","close":14.2822},{"date":"2021-07-20","close":14.5189},{"date":"2021-07-21","close":14.605},{"date":"2021-07-22","close":14.6399},{"date":"2021-07-23","close":14.761},{"date":"2021-07-26","close":14.6373},{"date":"2021-07-27","close":14.1692},{"date":"2021-07-28","close":14.3683},{"date":"2021-07-29","close":14.4597},{"date":"2021-07-30","close":14.4705},{"date":"2021-08-02","close":14.5996},{"date":"2021-08-03","close":14.6319},{"date":"2021-08-04","close":14.6319},{"date":"2021-08-05","close":14.6857},{"date":"2021-08-06","close":14.7077},{"date":"2021-08-09","close":14.8094},{"date":"2021-08-10","close":14.804},{"date":"2021-08-11","close":14.7959},{"date":"2021-08-12","close":14.8229},{"date":"2021-08-13","close":14.8067},{"date":"2021-08-16","close":14.6662},{"date":"2021-08-17","close":14.6608},{"date":"2021-08-18","close":14.5906},{"date":"2021-08-19","close":14.4393},{"date":"2021-08-20","close":14.4879},{"date":"2021-08-23","close":14.6662},{"date":"2021-08-24","close":14.6986},{"date":"2021-08-25","close":14.8229},{"date":"2021-08-26","close":14.7689},{"date":"2021-08-27","close":14.9742},{"date":"2021-08-30","close":15.0445},{"date":"2021-08-31","close":15.1147},{"date":"2021-09-01","close":15.2066},{"date":"2021-09-02","close":15.2174},{"date":"2021-09-03","close":15.2444},{"date":"2021-09-07","close":15.2282},{"date":"2021-09-08","close":15.185},{"date":"2021-09-09","close":15.2012},{"date":"2021-09-10","close":15.1279},{"date":"2021-09-13","close":15.0465},{"date":"2021-09-14","close":14.9108},{"date":"2021-09-15","close":14.9814},{"date":"2021-09-16","close":14.9814},{"date":"2021-09-17","close":14.8945},{"date":"2021-09-20","close":14.4928},{"date":"2021-09-21","close":14.5471},{"date":"2021-09-22","close":14.6937},{"date":"2021-09-23","close":14.8077},{"date":"2021-09-24","close":14.786},{"date":"2021-09-27","close":14.6557},{"date":"2021-09-28","close":14.3843},{"date":"2021-09-29","close":14.4114},{"date":"2021-09-30","close":14.482},{"date":"2021-10-01","close":14.6394},{"date":"2021-10-04","close":14.3843},{"date":"2021-10-05","close":14.5146},{"date":"2021-10-06","close":14.5254},{"date":"2021-10-07","close":14.7045},{"date":"2021-10-08","close":14.6745},{"date":"2021-10-11","close":14.5655},{"date":"2021-10-12","close":14.5818},{"date":"2021-10-13","close":14.6364},{"date":"2021-10-14","close":14.8327},{"date":"2021-10-15","close":14.8818},{"date":"2021-10-18","close":15.0181},{"date":"2021-10-19","close":15.0399},{"date":"2021-10-20","close":15.0563},{"date":"2021-10-21","close":15.0399},{"date":"2021-10-22","close":14.9363},{"date":"2021-10-25","close":14.9963},{"date":"2021-10-26","close":15.0345},{"date":"2021-10-27","close":14.8709},{"date":"2021-10-28","close":15.0236},{"date":"2021-10-29","close":15.1108},{"date":"2021-11-01","close":15.3398},{"date":"2021-11-02","close":15.3289},{"date":"2021-11-03","close":15.3889},{"date":"2021-11-04","close":15.438},{"date":"2021-11-05","close":15.5307},{"date":"2021-11-08","close":15.5798},{"date":"2021-11-09","close":15.5307},{"date":"2021-11-10","close":15.3089},{"date":"2021-11-11","close":15.3198},{"date":"2021-11-12","close":15.5115},{"date":"2021-11-15","close":15.4896},{"date":"2021-11-16","close":15.5334},{"date":"2021-11-17","close":15.4403},{"date":"2021-11-18","close":15.3855},{"date":"2021-11-19","close":15.2979},{"date":"2021-11-22","close":15.1993},{"date":"2021-11-23","close":15.046},{"date":"2021-11-24","close":15.15},{"date":"2021-11-26","close":14.9035},{"date":"2021-11-29","close":15.0021},{"date":"2021-11-30","close":14.794},{"date":"2021-12-01","close":14.5694},{"date":"2021-12-02","close":14.6954},{"date":"2021-12-03","close":14.5859},{"date":"2021-12-06","close":14.6735},{"date":"2021-12-07","close":14.8926},{"date":"2021-12-08","close":15.0186},{"date":"2021-12-09","close":14.8926},{"date":"2021-12-10","close":14.9064},{"date":"2021-12-13","close":14.6532},{"date":"2021-12-14","close":14.4827},{"date":"2021-12-15","close":14.7853},{"date":"2021-12-16","close":14.7908},{"date":"2021-12-17","close":14.9064},{"date":"2021-12-20","close":14.7303},{"date":"2021-12-21","close":15.0219},{"date":"2021-12-22","close":15.1099},{"date":"2021-12-23","close":15.7456},{"date":"2021-12-27","close":15.6952},{"date":"2021-12-28","close":15.6071},{"date":"2021-12-29","close":15.5253},{"date":"2021-12-30","close":15.5631},{"date":"2021-12-31","close":15.6008},{"date":"2022-01-03","close":15.8148},{"date":"2022-01-04","close":15.7456},{"date":"2022-01-05","close":15.3869},{"date":"2022-01-06","close":15.6826},{"date":"2022-01-07","close":15.7015},{"date":"2022-01-10","close":15.8777},{"date":"2022-01-11","close":16.1357},{"date":"2022-01-12","close":16.4523},{"date":"2022-01-13","close":15.7179},{"date":"2022-01-14","close":15.5723},{"date":"2022-01-18","close":15.1356},{"date":"2022-01-19","close":15.0596},{"date":"2022-01-20","close":14.5215},{"date":"2022-01-21","close":13.9265},{"date":"2022-01-24","close":13.6859},{"date":"2022-01-25","close":13.5467},{"date":"2022-01-26","close":13.6036},{"date":"2022-01-27","close":13.5657},{"date":"2022-01-28","close":13.8062},{"date":"2022-01-31","close":14.9267},{"date":"2022-02-01","close":15.0849},{"date":"2022-02-02","close":15.0469},{"date":"2022-02-03","close":14.6355},{"date":"2022-02-04","close":14.4519},{"date":"2022-02-07","close":14.3063},{"date":"2022-02-08","close":14.4519},{"date":"2022-02-09","close":15.0343},{"date":"2022-02-10","close":14.7922},{"date":"2022-02-11","close":14.2635},{"date":"2022-02-14","close":14.0978},{"date":"2022-02-15","close":14.3909},{"date":"2022-02-16","close":14.4418},{"date":"2022-02-17","close":14.1488},{"date":"2022-02-18","close":14.0214},{"date":"2022-02-22","close":13.4608},{"date":"2022-02-23","close":13.1932},{"date":"2022-02-24","close":13.4608},{"date":"2022-02-25","close":13.7283},{"date":"2022-02-28","close":13.9513},{"date":"2022-03-01","close":14.0278},{"date":"2022-03-02","close":14.2826},{"date":"2022-03-03","close":14.0341},{"date":"2022-03-04","close":13.9577},{"date":"2022-03-07","close":13.104},{"date":"2022-03-08","close":12.932},{"date":"2022-03-09","close":13.4226},{"date":"2022-03-10","close":13.4097},{"date":"2022-03-11","close":13.1018},{"date":"2022-03-14","close":12.7104},{"date":"2022-03-15","close":12.8836},{"date":"2022-03-16","close":13.1852},{"date":"2022-03-17","close":13.538},{"date":"2022-03-18","close":13.9615},{"date":"2022-03-21","close":13.7177},{"date":"2022-03-22","close":13.8204},{"date":"2022-03-23","close":13.6215},{"date":"2022-03-24","close":13.7562},{"date":"2022-03-25","close":13.7626},{"date":"2022-03-28","close":13.8204},{"date":"2022-03-29","close":14.0449},{"date":"2022-03-30","close":13.9551},{"date":"2022-03-31","close":14.0257},{"date":"2022-04-01","close":14.1668},{"date":"2022-04-04","close":14.3144},{"date":"2022-04-05","close":13.9743},{"date":"2022-04-06","close":13.4867},{"date":"2022-04-07","close":13.8011},{"date":"2022-04-08","close":13.5556},{"date":"2022-04-11","close":13.1291},{"date":"2022-04-12","close":13.1614},{"date":"2022-04-13","close":13.5491},{"date":"2022-04-14","close":13.1356},{"date":"2022-04-18","close":13.0581},{"date":"2022-04-19","close":13.1938},{"date":"2022-04-20","close":13.1873},{"date":"2022-04-21","close":12.9353},{"date":"2022-04-22","close":12.7673},{"date":"2022-04-25","close":12.7673},{"date":"2022-04-26","close":12.4507},{"date":"2022-04-27","close":12.412},{"date":"2022-04-28","close":12.6575},{"date":"2022-04-29","close":12.3732},{"date":"2022-05-02","close":12.4313},{"date":"2022-05-03","close":12.4766},{"date":"2022-05-04","close":12.8384},{"date":"2022-05-05","close":12.5089},{"date":"2022-05-06","close":12.1277},{"date":"2022-05-09","close":11.5526},{"date":"2022-05-10","close":11.5462},{"date":"2022-05-11","close":11.3051},{"date":"2022-05-12","close":11.0184},{"date":"2022-05-13","close":11.3507},{"date":"2022-05-16","close":11.2725},{"date":"2022-05-17","close":11.5266},{"date":"2022-05-18","close":11.2269},{"date":"2022-05-19","close":11.1617},{"date":"2022-05-20","close":11.0835},{"date":"2022-05-23","close":11.2204},{"date":"2022-05-24","close":10.9402},{"date":"2022-05-25","close":11.0509},{"date":"2022-05-26","close":11.4549},{"date":"2022-05-27","close":11.911},{"date":"2022-05-31","close":11.9371},{"date":"2022-06-01","close":11.9892},{"date":"2022-06-02","close":12.2238},{"date":"2022-06-03","close":12.0479},{"date":"2022-06-06","close":12.0348},{"date":"2022-06-07","close":12.087},{"date":"2022-06-08","close":12.0023},{"date":"2022-06-09","close":11.6113},{"date":"2022-06-10","close":11.3353},{"date":"2022-06-13","close":10.7111},{"date":"2022-06-14","close":10.5665},{"date":"2022-06-15","close":10.8096},{"date":"2022-06-16","close":10.3496},{"date":"2022-06-17","close":10.3694},{"date":"2022-06-21","close":10.4942},{"date":"2022-06-22","close":10.5533},{"date":"2022-06-23","close":10.7176},{"date":"2022-06-24","close":10.9148},{"date":"2022-06-27","close":10.8819},{"date":"2022-06-28","close":10.7768},{"date":"2022-06-29","close":10.7702},{"date":"2022-06-30","close":10.6388},{"date":"2022-07-01","close":10.8885},{"date":"2022-07-05","close":10.895},{"date":"2022-07-06","close":10.9608},{"date":"2022-07-07","close":11.1513},{"date":"2022-07-08","close":11.1182},{"date":"2022-07-11","close":10.9259},{"date":"2022-07-12","close":10.7999},{"date":"2022-07-13","close":10.7469},{"date":"2022-07-14","close":10.7933},{"date":"2022-07-15","close":10.9193},{"date":"2022-07-18","close":10.8397},{"date":"2022-07-19","close":11.085},{"date":"2022-07-20","close":11.158},{"date":"2022-07-21","close":11.3834},{"date":"2022-07-22","close":11.2972},{"date":"2022-07-25","close":11.2972},{"date":"2022-07-26","close":11.085},{"date":"2022-07-27","close":11.4629},{"date":"2022-07-28","close":11.6022},{"date":"2022-07-29","close":11.9071},{"date":"2022-08-01","close":11.9137},{"date":"2022-08-02","close":11.9071},{"date":"2022-08-03","close":12.1193},{"date":"2022-08-04","close":12.0331},{"date":"2022-08-05","close":12.0397},{"date":"2022-08-08","close":12.1723},{"date":"2022-08-09","close":12.0596},{"date":"2022-08-10","close":12.2735},{"date":"2022-08-11","close":12.2936},{"date":"2022-08-12","close":12.4674},{"date":"2022-08-15","close":12.6479},{"date":"2022-08-16","close":12.4808},{"date":"2022-08-17","close":12.2468},{"date":"2022-08-18","close":12.3404},{"date":"2022-08-19","close":12.1064},{"date":"2022-08-22","close":11.7722},{"date":"2022-08-23","close":11.8791},{"date":"2022-08-24","close":11.9928},{"date":"2022-08-25","close":12.1532},{"date":"2022-08-26","close":11.8524},{"date":"2022-08-29","close":11.7855},{"date":"2022-08-30","close":11.5716},{"date":"2022-08-31","close":11.6385},{"date":"2022-09-01","close":11.5382},{"date":"2022-09-02","close":11.5114},{"date":"2022-09-06","close":11.3711},{"date":"2022-09-07","close":11.5516},{"date":"2022-09-08","close":11.732},{"date":"2022-09-09","close":11.968},{"date":"2022-09-12","close":12.0355},{"date":"2022-09-13","close":11.6377},{"date":"2022-09-14","close":11.6579},{"date":"2022-09-15","close":11.5163},{"date":"2022-09-16","close":11.4286},{"date":"2022-09-19","close":11.4151},{"date":"2022-09-20","close":11.2196},{"date":"2022-09-21","close":10.9904},{"date":"2022-09-22","close":10.9297},{"date":"2022-09-23","close":10.606},{"date":"2022-09-26","close":10.5386},{"date":"2022-09-27","close":10.5049},{"date":"2022-09-28","close":10.8285},{"date":"2022-09-29","close":10.4982},{"date":"2022-09-30","close":10.5049},{"date":"2022-10-03","close":10.7139},{"date":"2022-10-04","close":11.132},{"date":"2022-10-05","close":11.0848},{"date":"2022-10-06","close":10.9904},{"date":"2022-10-07","close":10.7139},{"date":"2022-10-10","close":10.6398},{"date":"2022-10-11","close":10.4847},{"date":"2022-10-12","close":10.4779},{"date":"2022-10-13","close":10.5255},{"date":"2022-10-14","close":10.3009},{"date":"2022-10-17","close":10.5528},{"date":"2022-10-18","close":10.614},{"date":"2022-10-19","close":10.614},{"date":"2022-10-20","close":10.5528},{"date":"2022-10-21","close":10.7366},{"date":"2022-10-24","close":10.8932},{"date":"2022-10-25","close":11.0974},{"date":"2022-10-26","close":11.0293},{"date":"2022-10-27","close":10.9885},{"date":"2022-10-28","close":11.1655},{"date":"2022-10-31","close":11.2063},{"date":"2022-11-01","close":11.3017},{"date":"2022-11-02","close":11.077},{"date":"2022-11-03","close":11.0702},{"date":"2022-11-04","close":11.0293},{"date":"2022-11-07","close":11.3153},{"date":"2022-11-08","close":11.4651},{"date":"2022-11-09","close":11.1655},{"date":"2022-11-10","close":11.5915},{"date":"2022-11-11","close":11.7564},{"date":"2022-11-14","close":11.5022},{"date":"2022-11-15","close":11.6052},{"date":"2022-11-16","close":11.4884},{"date":"2022-11-17","close":11.6259},{"date":"2022-11-18","close":11.6327},{"date":"2022-11-21","close":11.5022},{"date":"2022-11-22","close":11.564},{"date":"2022-11-23","close":11.6602},{"date":"2022-11-25","close":11.7221},{"date":"2022-11-28","close":11.5297},{"date":"2022-11-29","close":11.5022},{"date":"2022-11-30","close":11.9488},{"date":"2022-12-01","close":12.0175},{"date":"2022-12-02","close":12.0038},{"date":"2022-12-05","close":11.7358},{"date":"2022-12-06","close":11.619},{"date":"2022-12-07","close":11.674},{"date":"2022-12-08","close":11.7289},{"date":"2022-12-09","close":11.6943},{"date":"2022-12-12","close":11.7705},{"date":"2022-12-13","close":11.7913},{"date":"2022-12-14","close":11.7774},{"date":"2022-12-15","close":11.5418},{"date":"2022-12-16","close":11.4239},{"date":"2022-12-19","close":11.3477},{"date":"2022-12-20","close":11.3199},{"date":"2022-12-21","close":11.4932},{"date":"2022-12-22","close":11.3546},{"date":"2022-12-23","close":11.2714},{"date":"2022-12-27","close":11.2021},{"date":"2022-12-28","close":11.0635},{"date":"2022-12-29","close":11.2506},{"date":"2022-12-30","close":11.2229},{"date":"2023-01-03","close":11.3338},{"date":"2023-01-04","close":11.4308},{"date":"2023-01-05","close":11.2645},{"date":"2023-01-06","close":11.4655},{"date":"2023-01-09","close":11.5556},{"date":"2023-01-10","close":11.5833},{"date":"2023-01-11","close":11.7844},{"date":"2023-01-12","close":11.8953},{"date":"2023-01-13","close":11.8884},{"date":"2023-01-17","close":11.9508},{"date":"2023-01-18","close":11.8398},{"date":"2023-01-19","close":11.665},{"date":"2023-01-20","close":11.8189},{"date":"2023-01-23","close":11.9867},{"date":"2023-01-24","close":11.9587},{"date":"2023-01-25","close":11.9727},{"date":"2023-01-26","close":12.1126},{"date":"2023-01-27","close":12.1266},{"date":"2023-01-30","close":12.0287},{"date":"2023-01-31","close":12.1825},{"date":"2023-02-01","close":12.3573},{"date":"2023-02-02","close":12.5741},{"date":"2023-02-03","close":12.3294},{"date":"2023-02-06","close":12.1406},{"date":"2023-02-07","close":12.2105},{"date":"2023-02-08","close":12.1895},{"date":"2023-02-09","close":12.1895},{"date":"2023-02-10","close":12.26},{"date":"2023-02-13","close":12.2742},{"date":"2023-02-14","close":12.38},{"date":"2023-02-15","close":12.5352},{"date":"2023-02-16","close":12.3024},{"date":"2023-02-17","close":12.2107},{"date":"2023-02-21","close":11.9356},{"date":"2023-02-22","close":11.9849},{"date":"2023-02-23","close":12.0555},{"date":"2023-02-24","close":12.0484},{"date":"2023-02-27","close":12.0837},{"date":"2023-02-28","close":12.0766},{"date":"2023-03-01","close":12.1542},{"date":"2023-03-02","close":12.2318},{"date":"2023-03-03","close":12.2953},{"date":"2023-03-06","close":12.2953},{"date":"2023-03-07","close":12.1401},{"date":"2023-03-08","close":12.1966},{"date":"2023-03-09","close":12.0766},{"date":"2023-03-10","close":11.7137},{"date":"2023-03-13","close":11.6283},{"date":"2023-03-14","close":11.8204},{"date":"2023-03-15","close":11.6212},{"date":"2023-03-16","close":11.8062},{"date":"2023-03-17","close":11.6354},{"date":"2023-03-20","close":11.7279},{"date":"2023-03-21","close":11.9343},{"date":"2023-03-22","close":11.8916},{"date":"2023-03-23","close":11.9201},{"date":"2023-03-24","close":11.8276},{"date":"2023-03-27","close":11.8631},{"date":"2023-03-28","close":11.7777},{"date":"2023-03-29","close":11.9557},{"date":"2023-03-30","close":12.0695},{"date":"2023-03-31","close":12.3827},{"date":"2023-04-03","close":12.3542},{"date":"2023-04-04","close":12.2474},{"date":"2023-04-05","close":12.0909},{"date":"2023-04-06","close":12.0695},{"date":"2023-04-10","close":12.2901},{"date":"2023-04-11","close":12.3613},{"date":"2023-04-12","close":12.4331},{"date":"2023-04-13","close":12.4546},{"date":"2023-04-14","close":12.4044},{"date":"2023-04-17","close":12.3685},{"date":"2023-04-18","close":12.3828},{"date":"2023-04-19","close":12.2752},{"date":"2023-04-20","close":12.1675},{"date":"2023-04-21","close":12.0813},{"date":"2023-04-24","close":12.0813},{"date":"2023-04-25","close":11.8157},{"date":"2023-04-26","close":11.7296},{"date":"2023-04-27","close":11.8803},{"date":"2023-04-28","close":12.0311},{"date":"2023-05-01","close":12.1172},{"date":"2023-05-02","close":12.0526},{"date":"2023-05-03","close":11.9593},{"date":"2023-05-04","close":11.8301},{"date":"2023-05-05","close":11.9091},{"date":"2023-05-08","close":11.8947},{"date":"2023-05-09","close":11.9378},{"date":"2023-05-10","close":11.9233},{"date":"2023-05-11","close":11.916},{"date":"2023-05-12","close":11.8871},{"date":"2023-05-15","close":11.945},{"date":"2023-05-16","close":11.8581},{"date":"2023-05-17","close":11.9233},{"date":"2023-05-18","close":12.0175},{"date":"2023-05-19","close":11.9885},{"date":"2023-05-22","close":12.003},{"date":"2023-05-23","close":11.8871},{"date":"2023-05-24","close":11.7349},{"date":"2023-05-25","close":11.8798},{"date":"2023-05-26","close":12.1044},{"date":"2023-05-30","close":12.1406},{"date":"2023-05-31","close":12.1044},{"date":"2023-06-01","close":12.1985},{"date":"2023-06-02","close":12.4303},{"date":"2023-06-05","close":12.4811},{"date":"2023-06-06","close":12.8215},{"date":"2023-06-07","close":12.6911},{"date":"2023-06-08","close":12.8288},{"date":"2023-06-09","close":12.8434},{"date":"2023-06-12","close":13.0991},{"date":"2023-06-13","close":13.2087},{"date":"2023-06-14","close":13.457},{"date":"2023-06-15","close":13.4424},{"date":"2023-06-16","close":13.4132},{"date":"2023-06-20","close":13.2233},{"date":"2023-06-21","close":13.1867},{"date":"2023-06-22","close":13.0772},{"date":"2023-06-23","close":13.2233},{"date":"2023-06-26","close":13.0625},{"date":"2023-06-27","close":13.121},{"date":"2023-06-28","close":13.1648},{"date":"2023-06-29","close":13.2013},{"date":"2023-06-30","close":13.4424},{"date":"2023-07-03","close":13.6178},{"date":"2023-07-05","close":13.6397},{"date":"2023-07-06","close":13.5959},{"date":"2023-07-07","close":13.5959},{"date":"2023-07-10","close":13.6251},{"date":"2023-07-11","close":13.6835},{"date":"2023-07-12","close":13.7351},{"date":"2023-07-13","close":13.8529},{"date":"2023-07-14","close":13.7793},{"date":"2023-07-17","close":13.8824},{"date":"2023-07-18","close":13.9192},{"date":"2023-07-19","close":14.0002},{"date":"2023-07-20","close":13.7793},{"date":"2023-07-21","close":13.9045},{"date":"2023-07-24","close":13.7866},{"date":"2023-07-25","close":13.6614},{"date":"2023-07-26","close":13.6025},{"date":"2023-07-27","close":13.5215},{"date":"2023-07-28","close":13.7056},{"date":"2023-07-31","close":13.6762},{"date":"2023-08-01","close":13.6835},{"date":"2023-08-02","close":13.4479},{"date":"2023-08-03","close":13.4037},{"date":"2023-08-04","close":13.33},{"date":"2023-08-07","close":13.4626},{"date":"2023-08-08","close":13.4184},{"date":"2023-08-09","close":13.3668},{"date":"2023-08-10","close":13.4337},{"date":"2023-08-11","close":13.3965},{"date":"2023-08-14","close":13.3817},{"date":"2023-08-15","close":13.2183},{"date":"2023-08-16","close":13.0624},{"date":"2023-08-17","close":12.9139},{"date":"2023-08-18","close":12.9807},{"date":"2023-08-21","close":13.003},{"date":"2023-08-22","close":13.0475},{"date":"2023-08-23","close":13.2629},{"date":"2023-08-24","close":13.0698},{"date":"2023-08-25","close":13.1366},{"date":"2023-08-28","close":13.2109},{"date":"2023-08-29","close":13.3371},{"date":"2023-08-30","close":13.4857},{"date":"2023-08-31","close":13.5376},{"date":"2023-09-01","close":13.5748},{"date":"2023-09-05","close":13.6193},{"date":"2023-09-06","close":13.6008},{"date":"2023-09-07","close":13.4857},{"date":"2023-09-08","close":13.4931},{"date":"2023-09-11","close":13.5381},{"date":"2023-09-12","close":13.4632},{"date":"2023-09-13","close":13.4033},{"date":"2023-09-14","close":13.4707},{"date":"2023-09-15","close":13.3209},{"date":"2023-09-18","close":13.291},{"date":"2023-09-19","close":13.2161},{"date":"2023-09-20","close":13.2535},{"date":"2023-09-21","close":13.0214},{"date":"2023-09-22","close":12.6395},{"date":"2023-09-25","close":12.5721},{"date":"2023-09-26","close":12.2052},{"date":"2023-09-27","close":12.2651},{"date":"2023-09-28","close":12.3026},{"date":"2023-09-29","close":12.3625},{"date":"2023-10-02","close":12.4898},{"date":"2023-10-03","close":12.2202},{"date":"2023-10-04","close":12.325},{"date":"2023-10-05","close":12.2352},{"date":"2023-10-06","close":12.3775},{"date":"2023-10-09","close":12.3625},{"date":"2023-10-10","close":12.4299},{"date":"2023-10-11","close":12.445},{"date":"2023-10-12","close":12.4676},{"date":"2023-10-13","close":12.3392},{"date":"2023-10-16","close":12.3694},{"date":"2023-10-17","close":12.3619},{"date":"2023-10-18","close":12.1881},{"date":"2023-10-19","close":12.0369},{"date":"2023-10-20","close":11.7951},{"date":"2023-10-23","close":11.7423},{"date":"2023-10-24","close":11.8178},{"date":"2023-10-25","close":11.6062},{"date":"2023-10-26","close":11.4551},{"date":"2023-10-27","close":11.4325},{"date":"2023-10-30","close":11.5685},{"date":"2023-10-31","close":11.7423},{"date":"2023-11-01","close":12.0067},{"date":"2023-11-02","close":12.309},{"date":"2023-11-03","close":12.5205},{"date":"2023-11-06","close":12.4374},{"date":"2023-11-07","close":12.4903},{"date":"2023-11-08","close":12.5508},{"date":"2023-11-09","close":12.3619},{"date":"2023-11-10","close":12.5144},{"date":"2023-11-13","close":12.461},{"date":"2023-11-14","close":12.6974},{"date":"2023-11-15","close":12.7203},{"date":"2023-11-16","close":12.7279},{"date":"2023-11-17","close":12.7889},{"date":"2023-11-20","close":12.8728},{"date":"2023-11-21","close":12.766},{"date":"2023-11-22","close":12.7889},{"date":"2023-11-24","close":12.7965},{"date":"2023-11-27","close":12.8423},{"date":"2023-11-28","close":12.8728},{"date":"2023-11-29","close":12.9948},{"date":"2023-11-30","close":13.1397},{"date":"2023-12-01","close":13.3533},{"date":"2023-12-04","close":13.1702},{"date":"2023-12-05","close":13.0863},{"date":"2023-12-06","close":12.9796},{"date":"2023-12-07","close":13.1397},{"date":"2023-12-08","close":13.2013},{"date":"2023-12-11","close":13.1474},{"date":"2023-12-12","close":12.932},{"date":"2023-12-13","close":13.1474},{"date":"2023-12-14","close":13.3859},{"date":"2023-12-15","close":13.3474},{"date":"2023-12-18","close":13.4167},{"date":"2023-12-19","close":13.4859},{"date":"2023-12-20","close":13.3244},{"date":"2023-12-21","close":13.409},{"date":"2023-12-22","close":13.4859},{"date":"2023-12-26","close":13.5551},{"date":"2023-12-27","close":13.4474},{"date":"2023-12-28","close":13.5244},{"date":"2023-12-29","close":13.3859},{"date":"2024-01-02","close":13.2936},{"date":"2024-01-03","close":13.1782},{"date":"2024-01-04","close":13.3551},{"date":"2024-01-05","close":13.3705},{"date":"2024-01-08","close":13.709},{"date":"2024-01-09","close":13.8013},{"date":"2024-01-10","close":13.9552},{"date":"2024-01-11","close":13.9397},{"date":"2024-01-12","close":13.9785},{"date":"2024-01-16","close":14.0172},{"date":"2024-01-17","close":14.0017},{"date":"2024-01-18","close":14.0715},{"date":"2024-01-19","close":14.3198},{"date":"2024-01-22","close":14.4284},{"date":"2024-01-23","close":14.4361},{"date":"2024-01-24","close":14.4361},{"date":"2024-01-25","close":14.4594},{"date":"2024-01-26","close":14.3198},{"date":"2024-01-29","close":14.5447},{"date":"2024-01-30","close":14.6223},{"date":"2024-01-31","close":14.4904},{"date":"2024-02-01","close":14.6611},{"date":"2024-02-02","close":14.7852},{"date":"2024-02-05","close":14.7697},{"date":"2024-02-06","close":15.0102},{"date":"2024-02-07","close":15.1343},{"date":"2024-02-08","close":15.3515},{"date":"2024-02-09","close":15.2264},{"date":"2024-02-12","close":15.2811},{"date":"2024-02-13","close":15.0545},{"date":"2024-02-14","close":15.0857},{"date":"2024-02-15","close":15.1013},{"date":"2024-02-16","close":15.0154},{"date":"2024-02-20","close":14.7418},{"date":"2024-02-21","close":14.648},{"date":"2024-02-22","close":14.7887},{"date":"2024-02-23","close":14.8825},{"date":"2024-02-26","close":14.9997},{"date":"2024-02-27","close":15.0935},{"date":"2024-02-28","close":15.1013},{"date":"2024-02-29","close":15.1952},{"date":"2024-03-01","close":15.5156},{"date":"2024-03-04","close":15.7579},{"date":"2024-03-05","close":15.414},{"date":"2024-03-06","close":15.5391},{"date":"2024-03-07","close":15.6172},{"date":"2024-03-08","close":15.5936},{"date":"2024-03-11","close":15.4676},{"date":"2024-03-12","close":15.4282},{"date":"2024-03-13","close":15.4597},{"date":"2024-03-14","close":15.2865},{"date":"2024-03-15","close":15.1605},{"date":"2024-03-18","close":15.1683},{"date":"2024-03-19","close":15.2392},{"date":"2024-03-20","close":15.4833},{"date":"2024-03-21","close":15.6881},{"date":"2024-03-22","close":15.6802},{"date":"2024-03-25","close":15.6409},{"date":"2024-03-26","close":15.7117},{"date":"2024-03-27","close":15.7747},{"date":"2024-03-28","close":15.8062},{"date":"2024-04-01","close":15.7511},{"date":"2024-04-02","close":15.6724},{"date":"2024-04-03","close":15.6409},{"date":"2024-04-04","close":15.57},{"date":"2024-04-05","close":15.6881},{"date":"2024-04-08","close":15.8141},{"date":"2024-04-09","close":15.7984},{"date":"2024-04-10","close":15.6397},{"date":"2024-04-11","close":15.7746},{"date":"2024-04-12","close":15.5841},{"date":"2024-04-15","close":15.3858},{"date":"2024-04-16","close":15.2033},{"date":"2024-04-17","close":15.1556},{"date":"2024-04-18","close":15.0525},{"date":"2024-04-19","close":14.8859},{"date":"2024-04-22","close":14.9652},{"date":"2024-04-23","close":15.2033},{"date":"2024-04-24","close":15.2191},{"date":"2024-04-25","close":15.2033},{"date":"2024-04-26","close":15.4175},{"date":"2024-04-29","close":15.5445},{"date":"2024-04-30","close":15.3778},{"date":"2024-05-01","close":15.3937},{"date":"2024-05-02","close":15.5762},{"date":"2024-05-03","close":15.8539},{"date":"2024-05-06","close":15.9333},{"date":"2024-05-07","close":15.8936},{"date":"2024-05-08","close":15.9015},{"date":"2024-05-09","close":15.8698},{"date":"2024-05-10","close":15.9098},{"date":"2024-05-13","close":15.9258},{"date":"2024-05-14","close":15.9657},{"date":"2024-05-15","close":16.0537},{"date":"2024-05-16","close":15.7019},{"date":"2024-05-17","close":15.9018},{"date":"2024-05-20","close":15.9337},{"date":"2024-05-21","close":15.9897},{"date":"2024-05-22","close":15.9897},{"date":"2024-05-23","close":15.8458},{"date":"2024-05-24","close":15.9577},{"date":"2024-05-28","close":15.9577},{"date":"2024-05-29","close":15.9178},{"date":"2024-05-30","close":15.9897},{"date":"2024-05-31","close":15.9497},{"date":"2024-06-03","close":15.9018},{"date":"2024-06-04","close":15.8538},{"date":"2024-06-05","close":16.0217},{"date":"2024-06-06","close":16.0697},{"date":"2024-06-07","close":16.0697},{"date":"2024-06-10","close":16.1656},{"date":"2024-06-11","close":16.3175},{"date":"2024-06-12","close":16.5733},{"date":"2024-06-13","close":16.4928},{"date":"2024-06-14","close":16.5733},{"date":"2024-06-17","close":16.678},{"date":"2024-06-18","close":16.9035},{"date":"2024-06-20","close":17.1209},{"date":"2024-06-21","close":17.0404},{"date":"2024-06-24","close":16.8794},{"date":"2024-06-25","close":16.976},{"date":"2024-06-26","close":16.976},{"date":"2024-06-27","close":17.3786},{"date":"2024-06-28","close":17.4833},{"date":"2024-07-01","close":17.3625},{"date":"2024-07-02","close":17.3948},{"date":"2024-07-03","close":17.4914},{"date":"2024-07-05","close":17.6202},{"date":"2024-07-08","close":17.5558},{"date":"2024-07-09","close":17.6927},{"date":"2024-07-10","close":17.7813},{"date":"2024-07-11","close":17.5137},{"date":"2024-07-12","close":17.5462},{"date":"2024-07-15","close":17.6759},{"date":"2024-07-16","close":17.8056},{"date":"2024-07-17","close":17.2137},{"date":"2024-07-18","close":16.8164},{"date":"2024-07-19","close":16.9299},{"date":"2024-07-22","close":17.2381},{"date":"2024-07-23","close":17.2705},{"date":"2024-07-24","close":16.8813},{"date":"2024-07-25","close":16.9218},{"date":"2024-07-26","close":16.7353},{"date":"2024-07-29","close":16.9624},{"date":"2024-07-30","close":16.9543},{"date":"2024-07-31","close":17.2624},{"date":"2024-08-01","close":17.1813},{"date":"2024-08-02","close":16.5245},{"date":"2024-08-05","close":16.0867},{"date":"2024-08-06","close":16.4353},{"date":"2024-08-07","close":16.3461},{"date":"2024-08-08","close":16.5245},{"date":"2024-08-09","close":16.8326},{"date":"2024-08-12","close":16.947},{"date":"2024-08-13","close":17.094},{"date":"2024-08-14","close":17.0287},{"date":"2024-08-15","close":17.2083},{"date":"2024-08-16","close":17.5187},{"date":"2024-08-19","close":17.4615},{"date":"2024-08-20","close":17.5514},{"date":"2024-08-21","close":17.535},{"date":"2024-08-22","close":17.1838},{"date":"2024-08-23","close":17.3145},{"date":"2024-08-26","close":17.1512},{"date":"2024-08-27","close":17.1675},{"date":"2024-08-28","close":17.2247},{"date":"2024-08-29","close":17.5759},{"date":"2024-08-30","close":17.6902},{"date":"2024-09-03","close":17.339},{"date":"2024-09-04","close":17.3145},{"date":"2024-09-05","close":17.1185},{"date":"2024-09-06","close":16.7101},{"date":"2024-09-09","close":16.702},{"date":"2024-09-10","close":16.947},{"date":"2024-09-11","close":17.0368},{"date":"2024-09-12","close":17.0858},{"date":"2024-09-13","close":17.1105},{"date":"2024-09-16","close":17.2668},{"date":"2024-09-17","close":17.3408},{"date":"2024-09-18","close":17.5547},{"date":"2024-09-19","close":17.6781},{"date":"2024-09-20","close":17.7439},{"date":"2024-09-23","close":17.7439},{"date":"2024-09-24","close":17.8838},{"date":"2024-09-25","close":17.8755},{"date":"2024-09-26","close":17.7933},{"date":"2024-09-27","close":18.0154},{"date":"2024-09-30","close":18.073},{"date":"2024-10-01","close":17.8591},{"date":"2024-10-02","close":17.9743},{"date":"2024-10-03","close":17.9743},{"date":"2024-10-04","close":18.1635},{"date":"2024-10-07","close":18.221},{"date":"2024-10-08","close":18.254},{"date":"2024-10-09","close":18.6735},{"date":"2024-10-10","close":18.509},{"date":"2024-10-11","close":18.7408},{"date":"2024-10-14","close":18.8237},{"date":"2024-10-15","close":18.658},{"date":"2024-10-16","close":18.6083},{"date":"2024-10-17","close":18.5172},{"date":"2024-10-18","close":18.6415},{"date":"2024-10-21","close":18.6912},{"date":"2024-10-22","close":18.6829},{"date":"2024-10-23","close":18.4344},{"date":"2024-10-24","close":18.186},{"date":"2024-10-25","close":18.3351},{"date":"2024-10-28","close":18.4593},{"date":"2024-10-29","close":18.5587},{"date":"2024-10-30","close":18.7491},{"date":"2024-10-31","close":18.4924},{"date":"2024-11-01","close":18.3682},{"date":"2024-11-04","close":18.2688},{"date":"2024-11-05","close":18.6663},{"date":"2024-11-06","close":18.8899},{"date":"2024-11-07","close":19.1549},{"date":"2024-11-08","close":19.627},{"date":"2024-11-11","close":19.5193},{"date":"2024-11-12","close":19.2109},{"date":"2024-11-13","close":19.0109},{"date":"2024-11-14","close":18.9359},{"date":"2024-11-15","close":18.7359},{"date":"2024-11-18","close":18.8192},{"date":"2024-11-19","close":19.0359},{"date":"2024-11-20","close":19.0609},{"date":"2024-11-21","close":19.4526},{"date":"2024-11-22","close":19.6527},{"date":"2024-11-25","close":19.8693},{"date":"2024-11-26","close":20.0694},{"date":"2024-11-27","close":20.2527},{"date":"2024-11-29","close":20.4778},{"date":"2024-12-02","close":20.6611},{"date":"2024-12-03","close":20.6444},{"date":"2024-12-04","close":20.8111},{"date":"2024-12-05","close":21.1612},{"date":"2024-12-06","close":21.2112},{"date":"2024-12-09","close":21.0028},{"date":"2024-12-10","close":20.6361},{"date":"2024-12-11","close":20.5611},{"date":"2024-12-12","close":20.3347},{"date":"2024-12-13","close":20.4689},{"date":"2024-12-16","close":20.7791},{"date":"2024-12-17","close":20.3599},{"date":"2024-12-18","close":19.9741},{"date":"2024-12-19","close":19.8232},{"date":"2024-12-20","close":19.8819},{"date":"2024-12-23","close":20.385},{"date":"2024-12-24","close":21.0642},{"date":"2024-12-26","close":21.0391},{"date":"2024-12-27","close":21.0307},{"date":"2024-12-30","close":20.9217},{"date":"2024-12-31","close":20.6785},{"date":"2025-01-02","close":20.2592},{"date":"2025-01-03","close":20.3515},{"date":"2025-01-06","close":20.5443},{"date":"2025-01-07","close":20.0077},{"date":"2025-01-08","close":19.9657},{"date":"2025-01-10","close":19.7309},{"date":"2025-01-13","close":19.6972},{"date":"2025-01-14","close":19.8322},{"date":"2025-01-15","close":20.3217},{"date":"2025-01-16","close":20.2542},{"date":"2025-01-17","close":20.3639},{"date":"2025-01-21","close":20.6846},{"date":"2025-01-22","close":21.0643},{"date":"2025-01-23","close":21.326},{"date":"2025-01-24","close":21.4357},{"date":"2025-01-27","close":20.001},{"date":"2025-01-28","close":20.1867},{"date":"2025-01-29","close":20.3639},{"date":"2025-01-30","close":21.0812},{"date":"2025-01-31","close":21.115},{"date":"2025-02-03","close":20.7099},{"date":"2025-02-04","close":20.8618},{"date":"2025-02-05","close":21.0981},{"date":"2025-02-06","close":21.4863},{"date":"2025-02-07","close":21.4272},{"date":"2025-02-10","close":21.5454},{"date":"2025-02-11","close":21.5791},{"date":"2025-02-12","close":21.4188},{"date":"2025-02-13","close":21.3509},{"date":"2025-02-14","close":21.3933},{"date":"2025-02-18","close":21.4018},{"date":"2025-02-19","close":21.4867},{"date":"2025-02-20","close":21.4612},{"date":"2025-02-21","close":20.8755},{"date":"2025-02-24","close":20.5359},{"date":"2025-02-25","close":20.3746},{"date":"2025-02-26","close":20.4425},{"date":"2025-02-27","close":20.069},{"date":"2025-02-28","close":20.2388},{"date":"2025-03-03","close":19.9331},{"date":"2025-03-04","close":19.4832},{"date":"2025-03-05","close":19.7039},{"date":"2025-03-06","close":19.0163},{"date":"2025-03-07","close":18.9484},{"date":"2025-03-10","close":17.8532},{"date":"2025-03-11","close":17.8108},{"date":"2025-03-12","close":18.1164},{"date":"2025-03-13","close":17.9882},{"date":"2025-03-14","close":18.2276},{"date":"2025-03-17","close":18.3558},{"date":"2025-03-18","close":18.125},{"date":"2025-03-19","close":18.4071},{"date":"2025-03-20","close":18.4071},{"date":"2025-03-21","close":18.4669},{"date":"2025-03-24","close":18.5695},{"date":"2025-03-25","close":18.6807},{"date":"2025-03-26","close":18.2959},{"date":"2025-03-27","close":18.1421},{"date":"2025-03-28","close":18.0224},{"date":"2025-03-31","close":17.6376},{"date":"2025-04-01","close":17.7146},{"date":"2025-04-02","close":17.8086},{"date":"2025-04-03","close":16.8083},{"date":"2025-04-04","close":15.4575},{"date":"2025-04-07","close":15.0557},{"date":"2025-04-08","close":15.4832},{"date":"2025-04-09","close":17.0392},{"date":"2025-04-10","close":16.6117},{"date":"2025-04-11","close":16.8099},{"date":"2025-04-14","close":16.8616},{"date":"2025-04-15","close":16.8788},{"date":"2025-04-16","close":16.5428},{"date":"2025-04-17","close":16.7151},{"date":"2025-04-21","close":16.1895},{"date":"2025-04-22","close":16.6203},{"date":"2025-04-23","close":17.0683},{"date":"2025-04-24","close":17.3785},{"date":"2025-04-25","close":17.7318},{"date":"2025-04-28","close":17.7921},{"date":"2025-04-29","close":17.9386},{"date":"2025-04-30","close":18.0075},{"date":"2025-05-01","close":18.1023},{"date":"2025-05-02","close":18.5245},{"date":"2025-05-05","close":18.5589},{"date":"2025-05-06","close":18.2832},{"date":"2025-05-07","close":18.4038},{"date":"2025-05-08","close":18.5072},{"date":"2025-05-09","close":18.6537},{"date":"2025-05-12","close":19.0701},{"date":"2025-05-13","close":19.4172},{"date":"2025-05-14","close":19.7035},{"date":"2025-05-15","close":19.6428},{"date":"2025-05-16","close":19.825},{"date":"2025-05-19","close":19.8597},{"date":"2025-05-20","close":19.8684},{"date":"2025-05-21","close":19.6514},{"date":"2025-05-22","close":19.6775},{"date":"2025-05-23","close":19.5213},{"date":"2025-05-27","close":19.9464},{"date":"2025-05-28","close":20.0419},{"date":"2025-05-29","close":20.415},{"date":"2025-05-30","close":20.5191},{"date":"2025-06-02","close":20.6058},{"date":"2025-06-03","close":20.8574},{"date":"2025-06-04","close":21.1784},{"date":"2025-06-05","close":20.9442},{"date":"2025-06-06","close":20.9876},{"date":"2025-06-09","close":21.0483},{"date":"2025-06-10","close":21.3346},{"date":"2025-06-11","close":21.2132},{"date":"2025-06-12","close":21.3092},{"date":"2025-06-13","close":21.0735},{"date":"2025-06-16","close":20.7592},{"date":"2025-06-17","close":20.5322},{"date":"2025-06-18","close":20.733},{"date":"2025-06-20","close":20.5148},{"date":"2025-06-23","close":20.5235},{"date":"2025-06-24","close":20.8814},{"date":"2025-06-25","close":21.1171},{"date":"2025-06-26","close":21.606},{"date":"2025-06-27","close":21.6234},{"date":"2025-06-30","close":21.6671},{"date":"2025-07-01","close":21.51},{"date":"2025-07-02","close":21.475},{"date":"2025-07-03","close":21.5536},{"date":"2025-07-07","close":21.4314},{"date":"2025-07-08","close":21.4227},{"date":"2025-07-09","close":21.4663},{"date":"2025-07-10","close":21.3877},{"date":"2025-07-11","close":21.3702},{"date":"2025-07-14","close":21.2736},{"date":"2025-07-15","close":21.6864},{"date":"2025-07-16","close":21.5459},{"date":"2025-07-17","close":21.5634},{"date":"2025-07-18","close":21.6776},{"date":"2025-07-21","close":21.66},{"date":"2025-07-22","close":21.6776},{"date":"2025-07-23","close":21.6249},{"date":"2025-07-24","close":21.6073},{"date":"2025-07-25","close":21.6776},{"date":"2025-07-28","close":21.6513},{"date":"2025-07-29","close":21.6611},{"date":"2025-07-30","close":21.6436},{"date":"2025-07-31","close":21.6611},{"date":"2025-08-01","close":21.4603},{"date":"2025-08-04","close":21.5912},{"date":"2025-08-05","close":21.4691},{"date":"2025-08-06","close":21.8182},{"date":"2025-08-07","close":21.4167},{"date":"2025-08-08","close":21.5563},{"date":"2025-08-11","close":21.5127},{"date":"2025-08-12","close":21.4864},{"date":"2025-08-13","close":21.5478},{"date":"2025-08-14","close":21.46},{"date":"2025-08-15","close":21.4512},{"date":"2025-08-18","close":21.2844},{"date":"2025-08-19","close":21.2054},{"date":"2025-08-20","close":21.0649},{"date":"2025-08-21","close":20.8542},{"date":"2025-08-22","close":21.2054},{"date":"2025-08-25","close":21.1615},{"date":"2025-08-26","close":21.302},{"date":"2025-08-27","close":21.4864},{"date":"2025-08-28","close":21.6093},{"date":"2025-08-29","close":21.5215},{"date":"2025-09-02","close":21.0385},{"date":"2025-09-03","close":20.9946},{"date":"2025-09-04","close":21.1439},{"date":"2025-09-05","close":21.1088},{"date":"2025-09-08","close":21.302},{"date":"2025-09-09","close":21.4161},{"date":"2025-09-10","close":21.5829},{"date":"2025-09-11","close":21.6181},{"date":"2025-09-12","close":21.5478},{"date":"2025-09-15","close":21.4948},{"date":"2025-09-16","close":21.4153},{"date":"2025-09-17","close":21.2563},{"date":"2025-09-18","close":21.4506},{"date":"2025-09-19","close":21.4595},{"date":"2025-09-22","close":21.645},{"date":"2025-09-23","close":21.4506},{"date":"2025-09-24","close":21.3358},{"date":"2025-09-25","close":21.0708},{"date":"2025-09-26","close":21.3093},{"date":"2025-09-29","close":21.2298},{"date":"2025-09-30","close":21.2298},{"date":"2025-10-01","close":21.4153},{"date":"2025-10-02","close":21.3711},{"date":"2025-10-03","close":21.2563},{"date":"2025-10-06","close":21.2298},{"date":"2025-10-07","close":21.1061},{"date":"2025-10-08","close":21.274},{"date":"2025-10-09","close":21.3005},{"date":"2025-10-10","close":20.7174},{"date":"2025-10-13","close":21.0177},{"date":"2025-10-14","close":20.9559},{"date":"2025-10-15","close":21.3738},{"date":"2025-10-16","close":21.1515},{"date":"2025-10-17","close":21.0448},{"date":"2025-10-20","close":21.0004},{"date":"2025-10-21","close":20.7781},{"date":"2025-10-22","close":20.5291},{"date":"2025-10-23","close":20.7603},{"date":"2025-10-24","close":21.1337},{"date":"2025-10-27","close":21.5872},{"date":"2025-10-28","close":21.5872},{"date":"2025-10-29","close":21.8539},{"date":"2025-10-30","close":21.7828},{"date":"2025-10-31","close":21.9161},{"date":"2025-11-03","close":21.9784},{"date":"2025-11-04","close":21.6049},{"date":"2025-11-05","close":21.4538},{"date":"2025-11-06","close":21.3204},{"date":"2025-11-07","close":21.1604},{"date":"2025-11-10","close":21.4894},{"date":"2025-11-11","close":21.4805},{"date":"2025-11-12","close":21.4093},{"date":"2025-11-13","close":20.867},{"date":"2025-11-14","close":20.5628},{"date":"2025-11-17","close":20.2138},{"date":"2025-11-18","close":20.0348},{"date":"2025-11-19","close":20.1064},{"date":"2025-11-20","close":19.4711},{"date":"2025-11-21","close":19.4979},{"date":"2025-11-24","close":19.8916},{"date":"2025-11-25","close":20.357},{"date":"2025-11-26","close":20.8759},{"date":"2025-11-28","close":20.9296},{"date":"2025-12-01","close":20.6791},{"date":"2025-12-02","close":20.6701},{"date":"2025-12-03","close":20.7238},{"date":"2025-12-04","close":20.8938},{"date":"2025-12-05","close":20.9833},{"date":"2025-12-08","close":20.9117},{"date":"2025-12-09","close":20.7149},{"date":"2025-12-10","close":20.8849},{"date":"2025-12-11","close":20.688},{"date":"2025-12-12","close":20.4629},{"date":"2025-12-15","close":20.1927},{"date":"2025-12-16","close":20.2017},{"date":"2025-12-17","close":19.9945},{"date":"2025-12-18","close":20.0666},{"date":"2025-12-19","close":20.4539},{"date":"2025-12-22","close":20.7691},{"date":"2025-12-23","close":20.9312},{"date":"2025-12-24","close":21.0303},{"date":"2025-12-26","close":20.8682},{"date":"2025-12-29","close":20.9321},{"date":"2025-12-30","close":20.8657},{"date":"2025-12-31","close":20.6473},{"date":"2026-01-02","close":20.7328},{"date":"2026-01-05","close":20.9321},{"date":"2026-01-06","close":21.2739},{"date":"2026-01-07","close":21.3213},{"date":"2026-01-08","close":21.3593},{"date":"2026-01-09","close":22.1092},{"date":"2026-01-12","close":22.432},{"date":"2026-01-13","close":22.4225},{"date":"2026-01-14","close":22.2887},{"date":"2026-01-15","close":22.2123},{"date":"2026-01-16","close":21.9066},{"date":"2026-01-20","close":21.4575},{"date":"2026-01-21","close":21.6391},{"date":"2026-01-22","close":21.7824},{"date":"2026-01-23","close":21.5913},{"date":"2026-01-26","close":21.6104},{"date":"2026-01-27","close":21.7537},{"date":"2026-01-28","close":21.8588},{"date":"2026-01-29","close":21.8492},{"date":"2026-01-30","close":21.6295},{"date":"2026-02-02","close":21.6104},{"date":"2026-02-03","close":21.534},{"date":"2026-02-04","close":21.4289},{"date":"2026-02-05","close":20.9894},{"date":"2026-02-06","close":21.5722},{"date":"2026-02-09","close":21.7441},{"date":"2026-02-10","close":21.7537},{"date":"2026-02-11","close":21.8015},{"date":"2026-02-12","close":21.6677},{"date":"2026-02-13","close":21.7254},{"date":"2026-02-17","close":21.8601},{"date":"2026-02-18","close":22.0909},{"date":"2026-02-19","close":21.9851},{"date":"2026-02-20","close":22.1293},{"date":"2026-02-23","close":21.9947},{"date":"2026-02-24","close":22.264},{"date":"2026-02-25","close":22.5621},{"date":"2026-02-26","close":22.3698},{"date":"2026-02-27","close":22.139},{"date":"2026-03-02","close":22.0813},{"date":"2026-03-03","close":21.8504},{"date":"2026-03-04","close":22.0043},{"date":"2026-03-05","close":21.7254},{"date":"2026-03-06","close":21.2061},{"date":"2026-03-09","close":21.1195},{"date":"2026-03-10","close":21.2061},{"date":"2026-03-11","close":21.5235},{"date":"2026-03-12","close":21.0618},{"date":"2026-03-13","close":20.8695},{"date":"2026-03-16","close":21.1772},{"date":"2026-03-17","close":21.245},{"date":"2026-03-18","close":21.0223},{"date":"2026-03-19","close":20.9158},{"date":"2026-03-20","close":20.5672},{"date":"2026-03-23","close":20.7899},{"date":"2026-03-24","close":20.9061},{"date":"2026-03-25","close":21.3806},{"date":"2026-03-26","close":20.9061},{"date":"2026-03-27","close":20.4897},{"date":"2026-03-30","close":20.4316},{"date":"2026-03-31","close":20.7318},{"date":"2026-04-01","close":21.1579},{"date":"2026-04-02","close":21.1094},{"date":"2026-04-06","close":21.1966},{"date":"2026-04-07","close":21.1482},{"date":"2026-04-08","close":21.9422},{"date":"2026-04-09","close":22.194},{"date":"2026-04-10","close":22.4554},{"date":"2026-04-13","close":22.7943},{"date":"2026-04-14","close":23.1159},{"date":"2026-04-15","close":23.2426},{"date":"2026-04-16","close":23.1549},{"date":"2026-04-17","close":23.3888},{"date":"2026-04-20","close":23.5252},{"date":"2026-04-21","close":23.4765},{"date":"2026-04-22","close":23.7104},{"date":"2026-04-23","close":23.6422},{"date":"2026-04-24","close":24.0515},{"date":"2026-04-27","close":24.1392},{"date":"2026-04-28","close":23.9443},{"date":"2026-04-29","close":23.457},{"date":"2026-04-30","close":23.8566},{"date":"2026-05-01","close":24.0905},{"date":"2026-05-04","close":24.1782},{"date":"2026-05-05","close":24.6362},{"date":"2026-05-06","close":25.104},{"date":"2026-05-07","close":25.0065},{"date":"2026-05-08","close":25.1624},{"date":"2026-05-11","close":25.4548},{"date":"2026-05-12","close":25.4352},{"date":"2026-05-13","close":25.5822},{"date":"2026-05-14","close":26.0723},{"date":"2026-05-15","close":25.69},{"date":"2026-05-18","close":25.0823},{"date":"2026-05-19","close":24.6805},{"date":"2026-05-20","close":25.0137},{"date":"2026-05-21","close":25.2},{"date":"2026-05-22","close":25.4842},{"date":"2026-05-26","close":25.8273},{"date":"2026-05-27","close":26.4056},{"date":"2026-05-28","close":26.5134},{"date":"2026-05-29","close":26.3664},{"date":"2026-06-01","close":26.5232},{"date":"2026-06-02","close":26.8564},{"date":"2026-06-03","close":26.8858},{"date":"2026-06-04","close":26.827},{"date":"2026-06-05","close":25.7489},{"date":"2026-06-08","close":25.9253},{"date":"2026-06-09","close":25.6116},{"date":"2026-06-10","close":25.3176},{"date":"2026-06-11","close":26.0919},{"date":"2026-06-12","close":26.4546},{"date":"2026-06-15","close":27.1995},{"date":"2026-06-16","close":27.2587},{"date":"2026-06-17","close":27.1304},{"date":"2026-06-18","close":27.9197},{"date":"2026-06-22","close":27.9986},{"date":"2026-06-23","close":27.3475},{"date":"2026-06-24","close":27.2982},{"date":"2026-06-25","close":27.5152},{"date":"2026-06-26","close":27.4165},{"date":"2026-06-29","close":27.4067},{"date":"2026-06-30","close":27.6928},{"date":"2026-07-01","close":27.2883},{"date":"2026-07-02","close":26.6766},{"date":"2026-07-06","close":26.6569},{"date":"2026-07-07","close":26.0156},{"date":"2026-07-08","close":26.0156},{"date":"2026-07-09","close":26.5286},{"date":"2026-07-10","close":26.5188},{"date":"2026-07-13","close":26.1143},{"date":"2026-07-14","close":26.4421},{"date":"2026-07-15","close":26.4023},{"date":"2026-07-16","close":25.9752},{"date":"2026-07-17","close":25.2998},{"date":"2026-07-20","close":25.3395},{"date":"2026-07-21","close":25.8163},{"date":"2026-07-22","close":25.9255},{"date":"2026-07-23","close":25.6971},{"date":"2026-07-24","close":25.4289},{"date":"2026-07-27","close":25.121},{"date":"2026-07-28","close":24.7733},{"date":"2026-07-29","close":24.1972},{"date":"2026-07-30","close":24.8925},{"date":"2026-07-31","close":25.0514},{"date":"2026-08-03","close":25.3296},{"date":"2026-08-04","close":25.9454},{"date":"2026-08-05","close":26.0348},{"date":"2026-08-06","close":25.8957},{"date":"2026-08-07","close":26.0547},{"date":"2026-08-10","close":26.1639},{"date":"2026-08-11","close":26.1242},{"date":"2026-08-12","close":26.4421},{"date":"2026-08-13","close":26.75},{"date":"2026-08-14","close":26.57},{"date":"2026-08-17","close":26.95},{"date":"2026-08-18","close":26.47},{"date":"2026-08-19","close":26.23},{"date":"2026-08-20","close":25.65},{"date":"2026-08-21","close":25.73},{"date":"2026-08-24","close":25.59},{"date":"2026-08-25","close":25.89},{"date":"2026-08-26","close":26.0},{"date":"2026-08-27","close":26.4},{"date":"2026-08-28","close":26.23},{"date":"2026-08-31","close":26.26},{"date":"2026-09-01","close":25.8},{"date":"2026-09-02","close":25.83},{"date":"2026-09-03","close":26.0},{"date":"2026-09-04","close":25.96},{"date":"2026-09-08","close":25.9},{"date":"2026-09-09","close":25.77},{"date":"2026-09-10","close":25.49},{"date":"2026-09-11","close":25.43},{"date":"2026-09-14","close":24.66},{"date":"2026-09-15","close":24.12},{"date":"2026-09-16","close":24.0},{"date":"2026-09-17","close":24.59},{"date":"2026-09-18","close":24.65},{"date":"2026-09-21","close":25.13},{"date":"2026-09-22","close":25.37},{"date":"2026-09-23","close":24.95},{"date":"2026-09-24","close":24.78},{"date":"2026-09-25","close":24.77},{"date":"2026-09-28","close":24.7786},{"date":"2026-09-29","close":24.967},{"date":"2026-09-30","close":24.6597},{"date":"2026-10-01","close":24.9472},{"date":"2026-10-02","close":25.2645},{"date":"2026-10-05","close":25.0464},{"date":"2026-10-06","close":25.4926},{"date":"2026-10-07","close":25.2843},{"date":"2026-10-08","close":25.1356},{"date":"2026-10-09","close":25.2149},{"date":"2026-10-12","close":24.9869},{"date":"2026-10-13","close":24.62},{"date":"2026-10-14","close":23.92},{"date":"2026-10-15","close":23.76},{"date":"2026-10-16","close":23.15},{"date":"2026-10-19","close":23.5},{"date":"2026-10-20","close":23.33},{"date":"2026-10-21","close":23.58},{"date":"2026-10-22","close":22.93},{"date":"2026-10-23","close":22.77}],"chart_data":[{"date":"2024-10-23","open":18.61,"high":18.65,"low":18.33,"close":18.43,"volume":92235,"rsi_14":59.45,"sma_20":22.26,"sma_60":21.44,"sma_120":21.06},{"date":"2024-10-24","open":18.58,"high":18.72,"low":18.19,"close":18.19,"volume":91971,"rsi_14":47.32,"sma_20":22.27,"sma_60":21.45,"sma_120":21.08},{"date":"2024-10-25","open":18.31,"high":18.55,"low":18.19,"close":18.34,"volume":80127,"rsi_14":49.79,"sma_20":22.29,"sma_60":21.47,"sma_120":21.1},{"date":"2024-10-28","open":18.48,"high":18.52,"low":18.39,"close":18.46,"volume":45536,"rsi_14":52.03,"sma_20":22.3,"sma_60":21.5,"sma_120":21.12},{"date":"2024-10-29","open":18.48,"high":18.56,"low":18.45,"close":18.56,"volume":93744,"rsi_14":43.0,"sma_20":22.34,"sma_60":21.54,"sma_120":21.14},{"date":"2024-10-30","open":18.53,"high":18.84,"low":18.53,"close":18.75,"volume":121425,"rsi_14":53.33,"sma_20":22.38,"sma_60":21.58,"sma_120":21.16},{"date":"2024-10-31","open":18.64,"high":18.83,"low":18.36,"close":18.49,"volume":47038,"rsi_14":43.42,"sma_20":22.4,"sma_60":21.62,"sma_120":21.18},{"date":"2024-11-01","open":18.5,"high":18.63,"low":18.34,"close":18.37,"volume":53217,"rsi_14":38.2,"sma_20":22.41,"sma_60":21.65,"sma_120":21.2},{"date":"2024-11-04","open":18.4,"high":18.5,"low":18.22,"close":18.27,"volume":41803,"rsi_14":39.56,"sma_20":22.4,"sma_60":21.67,"sma_120":21.21},{"date":"2024-11-05","open":18.3,"high":18.72,"low":18.3,"close":18.67,"volume":56377,"rsi_14":51.31,"sma_20":22.42,"sma_60":21.7,"sma_120":21.23},{"date":"2024-11-06","open":19.03,"high":19.23,"low":18.86,"close":18.89,"volume":133316,"rsi_14":57.95,"sma_20":22.42,"sma_60":21.73,"sma_120":21.26},{"date":"2024-11-07","open":19.05,"high":19.21,"low":19.05,"close":19.15,"volume":85879,"rsi_14":60.33,"sma_20":22.46,"sma_60":21.77,"sma_120":21.29},{"date":"2024-11-08","open":19.21,"high":19.83,"low":19.06,"close":19.63,"volume":132192,"rsi_14":66.1,"sma_20":22.51,"sma_60":21.81,"sma_120":21.32},{"date":"2024-11-11","open":19.74,"high":19.74,"low":19.33,"close":19.52,"volume":73940,"rsi_14":63.91,"sma_20":22.55,"sma_60":21.85,"sma_120":21.35},{"date":"2024-11-12","open":19.57,"high":19.76,"low":19.13,"close":19.21,"volume":75226,"rsi_14":60.26,"sma_20":22.58,"sma_60":21.88,"sma_120":21.37},{"date":"2024-11-13","open":19.21,"high":19.45,"low":18.84,"close":19.01,"volume":92305,"rsi_14":61.21,"sma_20":22.59,"sma_60":21.9,"sma_120":21.4},{"date":"2024-11-14","open":19.08,"high":19.22,"low":18.75,"close":18.94,"volume":55703,"rsi_14":57.84,"sma_20":22.61,"sma_60":21.92,"sma_120":21.42},{"date":"2024-11-15","open":18.94,"high":18.94,"low":18.49,"close":18.74,"volume":85184,"rsi_14":52.51,"sma_20":22.61,"sma_60":21.94,"sma_120":21.44},{"date":"2024-11-18","open":18.74,"high":18.88,"low":18.59,"close":18.82,"volume":57545,"rsi_14":52.25,"sma_20":22.61,"sma_60":21.97,"sma_120":21.47},{"date":"2024-11-19","open":18.79,"high":19.16,"low":18.72,"close":19.04,"volume":71278,"rsi_14":52.63,"sma_20":22.62,"sma_60":22.0,"sma_120":21.49},{"date":"2024-11-20","open":19.1,"high":19.15,"low":18.92,"close":19.06,"volume":35544,"rsi_14":57.67,"sma_20":22.66,"sma_60":22.03,"sma_120":21.51},{"date":"2024-11-21","open":19.17,"high":19.59,"low":19.04,"close":19.45,"volume":75175,"rsi_14":65.1,"sma_20":22.72,"sma_60":22.07,"sma_120":21.54},{"date":"2024-11-22","open":19.45,"high":19.69,"low":19.42,"close":19.65,"volume":102733,"rsi_14":69.19,"sma_20":22.8,"sma_60":22.1,"sma_120":21.57},{"date":"2024-11-25","open":19.86,"high":19.94,"low":19.62,"close":19.87,"volume":88726,"rsi_14":67.38,"sma_20":22.87,"sma_60":22.14,"sma_120":21.61},{"date":"2024-11-26","open":19.94,"high":20.07,"low":19.79,"close":20.07,"volume":89806,"rsi_14":67.12,"sma_20":22.96,"sma_60":22.18,"sma_120":21.64},{"date":"2024-11-27","open":20.29,"high":20.37,"low":19.96,"close":20.25,"volume":155151,"rsi_14":66.2,"sma_20":23.04,"sma_60":22.24,"sma_120":21.67},{"date":"2024-11-29","open":20.25,"high":20.63,"low":20.19,"close":20.48,"volume":66524,"rsi_14":63.14,"sma_20":23.15,"sma_60":22.3,"sma_120":21.71},{"date":"2024-12-02","open":20.56,"high":20.78,"low":20.34,"close":20.66,"volume":101939,"rsi_14":67.94,"sma_20":23.28,"sma_60":22.37,"sma_120":21.75},{"date":"2024-12-03","open":20.64,"high":20.84,"low":20.55,"close":20.64,"volume":86347,"rsi_14":79.66,"sma_20":23.42,"sma_60":22.44,"sma_120":21.78},{"date":"2024-12-04","open":20.82,"high":20.84,"low":20.66,"close":20.81,"volume":88643,"rsi_14":87.76,"sma_20":23.54,"sma_60":22.51,"sma_120":21.82},{"date":"2024-12-05","open":20.95,"high":21.24,"low":20.72,"close":21.16,"volume":117450,"rsi_14":91.85,"sma_20":23.67,"sma_60":22.59,"sma_120":21.86},{"date":"2024-12-06","open":21.2,"high":21.38,"low":21.09,"close":21.21,"volume":89094,"rsi_14":99.34,"sma_20":23.79,"sma_60":22.66,"sma_120":21.9},{"date":"2024-12-09","open":21.26,"high":21.35,"low":20.96,"close":21.0,"volume":87607,"rsi_14":91.46,"sma_20":23.86,"sma_60":22.73,"sma_120":21.93},{"date":"2024-12-10","open":20.96,"high":21.07,"low":20.57,"close":20.64,"volume":84132,"rsi_14":78.74,"sma_20":23.92,"sma_60":22.8,"sma_120":21.96},{"date":"2024-12-11","open":20.74,"high":20.81,"low":20.44,"close":20.56,"volume":83336,"rsi_14":76.47,"sma_20":24.0,"sma_60":22.86,"sma_120":21.99},{"date":"2024-12-12","open":20.45,"high":20.63,"low":20.26,"close":20.33,"volume":95722,"rsi_14":63.58,"sma_20":24.07,"sma_60":22.91,"sma_120":22.02},{"date":"2024-12-13","open":20.39,"high":20.54,"low":20.25,"close":20.47,"volume":80202,"rsi_14":62.69,"sma_20":24.16,"sma_60":22.95,"sma_120":22.05},{"date":"2024-12-16","open":20.53,"high":20.95,"low":20.39,"close":20.78,"volume":95078,"rsi_14":63.91,"sma_20":24.27,"sma_60":23.01,"sma_120":22.08},{"date":"2024-12-17","open":20.86,"high":20.96,"low":20.27,"close":20.36,"volume":63054,"rsi_14":52.75,"sma_20":24.36,"sma_60":23.05,"sma_120":22.1},{"date":"2024-12-18","open":20.38,"high":20.57,"low":19.83,"close":19.97,"volume":117508,"rsi_14":43.81,"sma_20":24.41,"sma_60":23.09,"sma_120":22.12},{"date":"2024-12-19","open":20.14,"high":20.53,"low":19.82,"close":19.82,"volume":85471,"rsi_14":37.73,"sma_20":24.44,"sma_60":23.12,"sma_120":22.13},{"date":"2024-12-20","open":19.92,"high":20.07,"low":19.5,"close":19.88,"volume":73735,"rsi_14":35.16,"sma_20":24.46,"sma_60":23.15,"sma_120":22.15},{"date":"2024-12-23","open":20.12,"high":20.48,"low":19.8,"close":20.39,"volume":84890,"rsi_14":44.55,"sma_20":24.5,"sma_60":23.19,"sma_120":22.17},{"date":"2024-12-24","open":20.57,"high":21.22,"low":20.54,"close":21.06,"volume":87457,"rsi_14":51.55,"sma_20":24.56,"sma_60":23.25,"sma_120":22.2},{"date":"2024-12-26","open":20.96,"high":21.16,"low":20.6,"close":21.04,"volume":73523,"rsi_14":46.62,"sma_20":24.61,"sma_60":23.3,"sma_120":22.23},{"date":"2024-12-27","open":21.02,"high":21.17,"low":20.71,"close":21.03,"volume":82461,"rsi_14":45.79,"sma_20":24.65,"sma_60":23.36,"sma_120":22.25},{"date":"2024-12-30","open":20.94,"high":20.96,"low":20.33,"close":20.92,"volume":178962,"rsi_14":47.07,"sma_20":24.67,"sma_60":23.41,"sma_120":22.28},{"date":"2024-12-31","open":20.96,"high":20.96,"low":20.54,"close":20.68,"volume":73127,"rsi_14":48.79,"sma_20":24.67,"sma_60":23.45,"sma_120":22.3},{"date":"2025-01-02","open":20.86,"high":20.96,"low":20.16,"close":20.26,"volume":100005,"rsi_14":44.37,"sma_20":24.64,"sma_60":23.48,"sma_120":22.32},{"date":"2025-01-03","open":20.49,"high":20.54,"low":20.24,"close":20.35,"volume":76931,"rsi_14":50.24,"sma_20":24.6,"sma_60":23.52,"sma_120":22.34},{"date":"2025-01-06","open":20.49,"high":20.83,"low":20.44,"close":20.54,"volume":109780,"rsi_14":51.05,"sma_20":24.56,"sma_60":23.55,"sma_120":22.37},{"date":"2025-01-07","open":20.62,"high":20.73,"low":19.92,"close":20.01,"volume":109974,"rsi_14":39.91,"sma_20":24.48,"sma_60":23.57,"sma_120":22.39},{"date":"2025-01-08","open":19.97,"high":20.23,"low":19.83,"close":19.97,"volume":120247,"rsi_14":44.28,"sma_20":24.41,"sma_60":23.59,"sma_120":22.41},{"date":"2025-01-10","open":19.87,"high":20.04,"low":19.59,"close":19.73,"volume":103791,"rsi_14":46.31,"sma_20":24.35,"sma_60":23.61,"sma_120":22.44},{"date":"2025-01-13","open":19.69,"high":19.83,"low":19.41,"close":19.7,"volume":79487,"rsi_14":46.19,"sma_20":24.28,"sma_60":23.62,"sma_120":22.45},{"date":"2025-01-14","open":19.71,"high":19.98,"low":19.67,"close":19.83,"volume":69408,"rsi_14":47.39,"sma_20":24.24,"sma_60":23.64,"sma_120":22.47},{"date":"2025-01-15","open":19.98,"high":20.79,"low":19.98,"close":20.32,"volume":58793,"rsi_14":47.13,"sma_20":24.22,"sma_60":23.66,"sma_120":22.5},{"date":"2025-01-16","open":20.38,"high":20.55,"low":20.15,"close":20.25,"volume":72892,"rsi_14":32.93,"sma_20":24.19,"sma_60":23.69,"sma_120":22.52},{"date":"2025-01-17","open":20.53,"high":20.8,"low":20.3,"close":20.36,"volume":55756,"rsi_14":35.8,"sma_20":24.18,"sma_60":23.72,"sma_120":22.55},{"date":"2025-01-21","open":20.36,"high":20.82,"low":20.17,"close":20.68,"volume":75784,"rsi_14":42.4,"sma_20":24.21,"sma_60":23.75,"sma_120":22.58},{"date":"2025-01-22","open":20.92,"high":21.17,"low":20.73,"close":21.06,"volume":132850,"rsi_14":50.12,"sma_20":24.28,"sma_60":23.79,"sma_120":22.62},{"date":"2025-01-23","open":20.96,"high":21.39,"low":20.95,"close":21.33,"volume":126148,"rsi_14":57.46,"sma_20":24.36,"sma_60":23.85,"sma_120":22.65},{"date":"2025-01-24","open":21.45,"high":21.54,"low":21.38,"close":21.44,"volume":127447,"rsi_14":66.67,"sma_20":24.41,"sma_60":23.9,"sma_120":22.69},{"date":"2025-01-27","open":21.06,"high":21.08,"low":19.99,"close":20.0,"volume":278232,"rsi_14":44.63,"sma_20":24.34,"sma_60":23.93,"sma_120":22.71},{"date":"2025-01-28","open":20.04,"high":20.25,"low":20.03,"close":20.19,"volume":174613,"rsi_14":44.53,"sma_20":24.28,"sma_60":23.95,"sma_120":22.75},{"date":"2025-01-29","open":20.35,"high":20.4,"low":20.16,"close":20.36,"volume":109776,"rsi_14":52.77,"sma_20":24.23,"sma_60":23.98,"sma_120":22.78},{"date":"2025-01-30","open":20.67,"high":21.26,"low":20.5,"close":21.08,"volume":163644,"rsi_14":60.32,"sma_20":24.24,"sma_60":24.02,"sma_120":22.82},{"date":"2025-01-31","open":21.3,"high":21.33,"low":20.96,"close":21.11,"volume":60446,"rsi_14":63.72,"sma_20":24.25,"sma_60":24.07,"sma_120":22.86},{"date":"2025-02-03","open":20.8,"high":20.89,"low":20.39,"close":20.71,"volume":90162,"rsi_14":60.49,"sma_20":24.27,"sma_60":24.11,"sma_120":22.89},{"date":"2025-02-04","open":20.76,"high":20.94,"low":20.69,"close":20.86,"volume":114958,"rsi_14":60.63,"sma_20":24.29,"sma_60":24.14,"sma_120":22.92},{"date":"2025-02-05","open":20.85,"high":21.1,"low":20.71,"close":21.1,"volume":63354,"rsi_14":58.46,"sma_20":24.32,"sma_60":24.18,"sma_120":22.96},{"date":"2025-02-06","open":21.29,"high":21.56,"low":21.11,"close":21.49,"volume":125449,"rsi_14":62.54,"sma_20":24.4,"sma_60":24.22,"sma_120":22.99},{"date":"2025-02-07","open":21.58,"high":21.6,"low":21.22,"close":21.43,"volume":92583,"rsi_14":60.94,"sma_20":24.48,"sma_60":24.25,"sma_120":23.03},{"date":"2025-02-10","open":21.45,"high":21.66,"low":21.22,"close":21.55,"volume":77268,"rsi_14":59.24,"sma_20":24.58,"sma_60":24.28,"sma_120":23.06},{"date":"2025-02-11","open":21.49,"high":21.68,"low":21.34,"close":21.58,"volume":65756,"rsi_14":55.97,"sma_20":24.69,"sma_60":24.32,"sma_120":23.1},{"date":"2025-02-12","open":21.35,"high":21.58,"low":21.24,"close":21.42,"volume":65966,"rsi_14":51.1,"sma_20":24.78,"sma_60":24.37,"sma_120":23.13},{"date":"2025-02-13","open":21.31,"high":21.55,"low":21.23,"close":21.35,"volume":69420,"rsi_14":47.54,"sma_20":24.84,"sma_60":24.41,"sma_120":23.16},{"date":"2025-02-14","open":21.44,"high":21.44,"low":21.23,"close":21.39,"volume":54341,"rsi_14":71.8,"sma_20":24.9,"sma_60":24.45,"sma_120":23.2},{"date":"2025-02-18","open":21.53,"high":21.53,"low":21.23,"close":21.4,"volume":79634,"rsi_14":69.97,"sma_20":24.95,"sma_60":24.5,"sma_120":23.23},{"date":"2025-02-19","open":21.39,"high":21.61,"low":21.23,"close":21.49,"volume":79123,"rsi_14":68.91,"sma_20":24.99,"sma_60":24.54,"sma_120":23.27},{"date":"2025-02-20","open":21.58,"high":21.58,"low":21.31,"close":21.46,"volume":69087,"rsi_14":56.52,"sma_20":25.01,"sma_60":24.58,"sma_120":23.3},{"date":"2025-02-21","open":21.46,"high":21.55,"low":20.83,"close":20.88,"volume":72246,"rsi_14":42.71,"sma_20":24.97,"sma_60":24.6,"sma_120":23.33},{"date":"2025-02-24","open":21.05,"high":21.05,"low":20.47,"close":20.54,"volume":115255,"rsi_14":43.9,"sma_20":24.91,"sma_60":24.61,"sma_120":23.35},{"date":"2025-02-25","open":20.65,"high":20.7,"low":20.15,"close":20.37,"volume":96089,"rsi_14":37.5,"sma_20":24.93,"sma_60":24.61,"sma_120":23.37},{"date":"2025-02-26","open":20.63,"high":20.76,"low":20.31,"close":20.44,"volume":104178,"rsi_14":32.84,"sma_20":24.94,"sma_60":24.61,"sma_120":23.4},{"date":"2025-02-27","open":20.63,"high":20.63,"low":19.98,"close":20.07,"volume":150673,"rsi_14":15.79,"sma_20":24.91,"sma_60":24.6,"sma_120":23.42},{"date":"2025-02-28","open":20.02,"high":20.3,"low":19.98,"close":20.24,"volume":82567,"rsi_14":22.22,"sma_20":24.85,"sma_60":24.59,"sma_120":23.44},{"date":"2025-03-03","open":20.31,"high":20.33,"low":19.82,"close":19.93,"volume":103828,"rsi_14":15.95,"sma_20":24.78,"sma_60":24.57,"sma_120":23.47},{"date":"2025-03-04","open":19.57,"high":19.75,"low":19.23,"close":19.48,"volume":173385,"rsi_14":12.57,"sma_20":24.7,"sma_60":24.54,"sma_120":23.49},{"date":"2025-03-05","open":19.47,"high":19.82,"low":19.32,"close":19.7,"volume":61516,"rsi_14":19.61,"sma_20":24.62,"sma_60":24.51,"sma_120":23.51},{"date":"2025-03-06","open":19.59,"high":19.59,"low":18.85,"close":19.02,"volume":157917,"rsi_14":16.87,"sma_20":24.49,"sma_60":24.46,"sma_120":23.52},{"date":"2025-03-07","open":18.82,"high":19.19,"low":18.58,"close":18.95,"volume":96613,"rsi_14":15.55,"sma_20":24.34,"sma_60":24.4,"sma_120":23.53},{"date":"2025-03-10","open":18.66,"high":18.75,"low":17.7,"close":17.85,"volume":189617,"rsi_14":11.72,"sma_20":24.12,"sma_60":24.33,"sma_120":23.53},{"date":"2025-03-11","open":17.77,"high":18.52,"low":17.7,"close":17.81,"volume":131563,"rsi_14":9.98,"sma_20":23.89,"sma_60":24.27,"sma_120":23.53},{"date":"2025-03-12","open":18.08,"high":18.51,"low":17.89,"close":18.12,"volume":77937,"rsi_14":15.68,"sma_20":23.68,"sma_60":24.22,"sma_120":23.54},{"date":"2025-03-13","open":18.12,"high":18.15,"low":17.89,"close":17.99,"volume":89587,"rsi_14":16.82,"sma_20":23.46,"sma_60":24.16,"sma_120":23.53},{"date":"2025-03-14","open":18.12,"high":18.52,"low":18.06,"close":18.23,"volume":75471,"rsi_14":22.56,"sma_20":23.27,"sma_60":24.11,"sma_120":23.53},{"date":"2025-03-17","open":18.24,"high":18.51,"low":18.07,"close":18.36,"volume":91792,"rsi_14":25.63,"sma_20":23.08,"sma_60":24.06,"sma_120":23.53},{"date":"2025-03-18","open":18.35,"high":18.54,"low":18.04,"close":18.12,"volume":75992,"rsi_14":23.23,"sma_20":22.88,"sma_60":24.0,"sma_120":23.53},{"date":"2025-03-19","open":18.16,"high":18.66,"low":18.16,"close":18.41,"volume":65831,"rsi_14":29.98,"sma_20":22.69,"sma_60":23.97,"sma_120":23.53},{"date":"2025-03-20","open":18.36,"high":18.59,"low":18.35,"close":18.41,"volume":55294,"rsi_14":27.22,"sma_20":22.51,"sma_60":23.93,"sma_120":23.53},{"date":"2025-03-21","open":18.31,"high":18.59,"low":18.17,"close":18.47,"volume":63521,"rsi_14":30.33,"sma_20":22.36,"sma_60":23.9,"sma_120":23.52},{"date":"2025-03-24","open":18.66,"high":18.72,"low":18.43,"close":18.57,"volume":69200,"rsi_14":35.93,"sma_20":22.23,"sma_60":23.85,"sma_120":23.52},{"date":"2025-03-25","open":18.68,"high":18.74,"low":18.47,"close":18.68,"volume":63492,"rsi_14":33.96,"sma_20":22.13,"sma_60":23.8,"sma_120":23.52},{"date":"2025-03-26","open":18.53,"high":18.67,"low":18.16,"close":18.3,"volume":74534,"rsi_14":37.11,"sma_20":21.99,"sma_60":23.74,"sma_120":23.52},{"date":"2025-03-27","open":18.23,"high":18.43,"low":17.95,"close":18.14,"volume":91677,"rsi_14":36.18,"sma_20":21.87,"sma_60":23.67,"sma_120":23.51},{"date":"2025-03-28","open":18.26,"high":18.3,"low":17.65,"close":18.02,"volume":127342,"rsi_14":50.88,"sma_20":21.73,"sma_60":23.61,"sma_120":23.51},{"date":"2025-03-31","open":17.77,"high":17.79,"low":17.39,"close":17.64,"volume":131892,"rsi_14":44.58,"sma_20":21.59,"sma_60":23.54,"sma_120":23.5},{"date":"2025-04-01","open":17.6,"high":17.76,"low":17.5,"close":17.71,"volume":88722,"rsi_14":39.53,"sma_20":21.48,"sma_60":23.48,"sma_120":23.48},{"date":"2025-04-02","open":17.65,"high":17.89,"low":17.51,"close":17.81,"volume":101620,"rsi_14":46.21,"sma_20":21.36,"sma_60":23.43,"sma_120":23.47},{"date":"2025-04-03","open":17.1,"high":17.19,"low":16.76,"close":16.81,"volume":162314,"rsi_14":27.32,"sma_20":21.22,"sma_60":23.35,"sma_120":23.45},{"date":"2025-04-04","open":16.58,"high":16.68,"low":15.18,"close":15.46,"volume":338083,"rsi_14":16.7,"sma_20":21.01,"sma_60":23.25,"sma_120":23.41},{"date":"2025-04-07","open":15.18,"high":15.28,"low":13.83,"close":15.06,"volume":293186,"rsi_14":16.07,"sma_20":20.84,"sma_60":23.15,"sma_120":23.37},{"date":"2025-04-08","open":15.88,"high":16.16,"low":15.2,"close":15.48,"volume":190607,"rsi_14":18.68,"sma_20":20.7,"sma_60":23.06,"sma_120":23.33},{"date":"2025-04-09","open":15.27,"high":17.4,"low":15.23,"close":17.04,"volume":257074,"rsi_14":39.01,"sma_20":20.63,"sma_60":23.0,"sma_120":23.31},{"date":"2025-04-10","open":16.88,"high":17.24,"low":16.17,"close":16.61,"volume":141934,"rsi_14":35.93,"sma_20":20.55,"sma_60":22.93,"sma_120":23.28},{"date":"2025-04-11","open":16.59,"high":17.01,"low":16.51,"close":16.81,"volume":124891,"rsi_14":35.59,"sma_20":20.46,"sma_60":22.85,"sma_120":23.26},{"date":"2025-04-14","open":17.03,"high":17.15,"low":16.78,"close":16.86,"volume":62357,"rsi_14":35.0,"sma_20":20.36,"sma_60":22.78,"sma_120":23.24},{"date":"2025-04-15","open":17.0,"high":17.16,"low":16.79,"close":16.88,"volume":92168,"rsi_14":37.38,"sma_20":20.28,"sma_60":22.71,"sma_120":23.21},{"date":"2025-04-16","open":16.54,"high":16.92,"low":16.46,"close":16.54,"volume":53904,"rsi_14":36.31,"sma_20":20.16,"sma_60":22.62,"sma_120":23.18},{"date":"2025-04-17","open":16.87,"high":16.95,"low":16.57,"close":16.72,"volume":49137,"rsi_14":38.71,"sma_20":20.06,"sma_60":22.52,"sma_120":23.16},{"date":"2025-04-21","open":16.61,"high":16.61,"low":16.11,"close":16.19,"volume":67966,"rsi_14":37.89,"sma_20":19.92,"sma_60":22.42,"sma_120":23.13},{"date":"2025-04-22","open":16.32,"high":16.79,"low":16.32,"close":16.62,"volume":67291,"rsi_14":41.07,"sma_20":19.8,"sma_60":22.31,"sma_120":23.11},{"date":"2025-04-23","open":17.11,"high":17.3,"low":16.94,"close":17.07,"volume":97762,"rsi_14":43.94,"sma_20":19.69,"sma_60":22.25,"sma_120":23.09},{"date":"2025-04-24","open":17.09,"high":17.45,"low":17.08,"close":17.38,"volume":74642,"rsi_14":53.35,"sma_20":19.63,"sma_60":22.19,"sma_120":23.07},{"date":"2025-04-25","open":17.45,"high":17.73,"low":17.33,"close":17.73,"volume":85964,"rsi_14":69.41,"sma_20":19.6,"sma_60":22.13,"sma_120":23.05},{"date":"2025-04-28","open":17.74,"high":17.81,"low":17.48,"close":17.79,"volume":78525,"rsi_14":75.17,"sma_20":19.58,"sma_60":22.06,"sma_120":23.04},{"date":"2025-04-29","open":17.86,"high":18.01,"low":17.74,"close":17.94,"volume":126017,"rsi_14":73.73,"sma_20":19.59,"sma_60":21.99,"sma_120":23.03},{"date":"2025-04-30","open":17.85,"high":18.01,"low":17.58,"close":18.01,"volume":65215,"rsi_14":62.22,"sma_20":19.6,"sma_60":21.92,"sma_120":23.02},{"date":"2025-05-01","open":18.13,"high":18.26,"low":18.01,"close":18.1,"volume":63395,"rsi_14":72.07,"sma_20":19.61,"sma_60":21.86,"sma_120":23.0},{"date":"2025-05-02","open":18.33,"high":18.67,"low":18.27,"close":18.52,"volume":63291,"rsi_14":74.94,"sma_20":19.7,"sma_60":21.8,"sma_120":22.99},{"date":"2025-05-05","open":18.52,"high":18.61,"low":18.16,"close":18.56,"volume":99441,"rsi_14":74.81,"sma_20":19.87,"sma_60":21.74,"sma_120":22.98},{"date":"2025-05-06","open":18.29,"high":18.52,"low":18.18,"close":18.28,"volume":55843,"rsi_14":69.09,"sma_20":20.05,"sma_60":21.67,"sma_120":22.96},{"date":"2025-05-07","open":18.34,"high":18.59,"low":18.2,"close":18.4,"volume":43585,"rsi_14":76.87,"sma_20":20.21,"sma_60":21.6,"sma_120":22.94},{"date":"2025-05-08","open":18.53,"high":18.75,"low":18.45,"close":18.51,"volume":53672,"rsi_14":76.4,"sma_20":20.29,"sma_60":21.53,"sma_120":22.93},{"date":"2025-05-09","open":18.66,"high":18.77,"low":18.46,"close":18.65,"volume":46400,"rsi_14":90.86,"sma_20":20.4,"sma_60":21.47,"sma_120":22.92},{"date":"2025-05-12","open":19.17,"high":19.26,"low":18.87,"close":19.07,"volume":100931,"rsi_14":90.39,"sma_20":20.53,"sma_60":21.42,"sma_120":22.91},{"date":"2025-05-13","open":19.08,"high":19.68,"low":19.0,"close":19.42,"volume":70861,"rsi_14":90.03,"sma_20":20.67,"sma_60":21.37,"sma_120":22.91},{"date":"2025-05-14","open":19.57,"high":19.86,"low":19.41,"close":19.7,"volume":102073,"rsi_14":89.94,"sma_20":20.82,"sma_60":21.33,"sma_120":22.91},{"date":"2025-05-15","open":19.51,"high":19.7,"low":19.19,"close":19.64,"volume":68308,"rsi_14":86.27,"sma_20":20.99,"sma_60":21.28,"sma_120":22.91},{"date":"2025-05-16","open":19.78,"high":19.85,"low":19.61,"close":19.82,"volume":33194,"rsi_14":86.91,"sma_20":21.17,"sma_60":21.24,"sma_120":22.91},{"date":"2025-05-19","open":19.7,"high":19.95,"low":19.56,"close":19.86,"volume":70823,"rsi_14":86.32,"sma_20":21.37,"sma_60":21.22,"sma_120":22.91},{"date":"2025-05-20","open":19.91,"high":19.96,"low":19.69,"close":19.87,"volume":86381,"rsi_14":85.97,"sma_20":21.55,"sma_60":21.19,"sma_120":22.9},{"date":"2025-05-21","open":19.85,"high":19.94,"low":19.48,"close":19.65,"volume":69914,"rsi_14":78.08,"sma_20":21.69,"sma_60":21.17,"sma_120":22.89},{"date":"2025-05-22","open":19.64,"high":19.76,"low":19.52,"close":19.68,"volume":38387,"rsi_14":73.98,"sma_20":21.82,"sma_60":21.15,"sma_120":22.88},{"date":"2025-05-23","open":19.32,"high":19.61,"low":19.18,"close":19.52,"volume":22721,"rsi_14":68.46,"sma_20":21.92,"sma_60":21.13,"sma_120":22.86},{"date":"2025-05-27","open":19.9,"high":19.99,"low":19.71,"close":19.95,"volume":76949,"rsi_14":81.95,"sma_20":22.03,"sma_60":21.11,"sma_120":22.85},{"date":"2025-05-28","open":20.15,"high":20.15,"low":19.79,"close":20.04,"volume":105632,"rsi_14":81.75,"sma_20":22.15,"sma_60":21.11,"sma_120":22.84},{"date":"2025-05-29","open":20.34,"high":20.41,"low":20.08,"close":20.41,"volume":168177,"rsi_14":83.61,"sma_20":22.28,"sma_60":21.12,"sma_120":22.83},{"date":"2025-05-30","open":20.42,"high":20.52,"low":20.09,"close":20.52,"volume":77244,"rsi_14":83.33,"sma_20":22.41,"sma_60":21.13,"sma_120":22.82},{"date":"2025-06-02","open":20.48,"high":20.65,"low":20.33,"close":20.61,"volume":65163,"rsi_14":81.95,"sma_20":22.52,"sma_60":21.15,"sma_120":22.8},{"date":"2025-06-03","open":20.61,"high":20.9,"low":20.54,"close":20.86,"volume":76668,"rsi_14":81.2,"sma_20":22.65,"sma_60":21.18,"sma_120":22.79},{"date":"2025-06-04","open":20.86,"high":21.27,"low":20.78,"close":21.18,"volume":89931,"rsi_14":81.48,"sma_20":22.81,"sma_60":21.23,"sma_120":22.78},{"date":"2025-06-05","open":21.3,"high":21.56,"low":20.77,"close":20.94,"volume":59084,"rsi_14":75.86,"sma_20":22.95,"sma_60":21.29,"sma_120":22.78},{"date":"2025-06-06","open":21.15,"high":21.15,"low":20.86,"close":20.99,"volume":75847,"rsi_14":74.45,"sma_20":23.08,"sma_60":21.33,"sma_120":22.77},{"date":"2025-06-09","open":21.01,"high":21.22,"low":20.93,"close":21.05,"volume":79343,"rsi_14":74.73,"sma_20":23.21,"sma_60":21.39,"sma_120":22.77},{"date":"2025-06-10","open":21.16,"high":21.33,"low":20.92,"close":21.33,"volume":95736,"rsi_14":77.35,"sma_20":23.34,"sma_60":21.44,"sma_120":22.78},{"date":"2025-06-11","open":21.3,"high":21.4,"low":21.09,"close":21.21,"volume":73931,"rsi_14":80.2,"sma_20":23.45,"sma_60":21.49,"sma_120":22.77},{"date":"2025-06-12","open":21.18,"high":21.34,"low":21.12,"close":21.31,"volume":62912,"rsi_14":78.93,"sma_20":23.53,"sma_60":21.54,"sma_120":22.77},{"date":"2025-06-13","open":21.13,"high":21.34,"low":20.99,"close":21.07,"volume":43236,"rsi_14":76.62,"sma_20":23.61,"sma_60":21.59,"sma_120":22.78},{"date":"2025-06-16","open":21.05,"high":21.05,"low":20.73,"close":20.76,"volume":147571,"rsi_14":63.39,"sma_20":23.65,"sma_60":21.63,"sma_120":22.78},{"date":"2025-06-17","open":20.89,"high":20.89,"low":20.49,"close":20.53,"volume":113810,"rsi_14":56.77,"sma_20":23.68,"sma_60":21.66,"sma_120":22.78},{"date":"2025-06-18","open":20.58,"high":20.89,"low":20.47,"close":20.73,"volume":106601,"rsi_14":53.79,"sma_20":23.73,"sma_60":21.69,"sma_120":22.77},{"date":"2025-06-20","open":20.86,"high":20.89,"low":20.35,"close":20.51,"volume":82172,"rsi_14":47.52,"sma_20":23.77,"sma_60":21.72,"sma_120":22.76},{"date":"2025-06-23","open":20.5,"high":20.59,"low":20.36,"close":20.52,"volume":59405,"rsi_14":45.92,"sma_20":23.81,"sma_60":21.75,"sma_120":22.75},{"date":"2025-06-24","open":20.66,"high":20.96,"low":20.66,"close":20.88,"volume":83946,"rsi_14":48.04,"sma_20":23.88,"sma_60":21.8,"sma_120":22.74},{"date":"2025-06-25","open":20.99,"high":21.13,"low":20.91,"close":21.12,"volume":48968,"rsi_14":46.28,"sma_20":23.94,"sma_60":21.85,"sma_120":22.73},{"date":"2025-06-26","open":21.17,"high":21.63,"low":21.04,"close":21.61,"volume":92582,"rsi_14":59.38,"sma_20":24.02,"sma_60":21.92,"sma_120":22.73},{"date":"2025-06-27","open":21.77,"high":21.77,"low":21.4,"close":21.62,"volume":121048,"rsi_14":59.01,"sma_20":24.09,"sma_60":21.99,"sma_120":22.74},{"date":"2025-06-30","open":21.61,"high":21.75,"low":21.51,"close":21.67,"volume":92405,"rsi_14":58.75,"sma_20":24.14,"sma_60":22.05,"sma_120":22.74},{"date":"2025-07-01","open":21.5,"high":21.79,"low":21.44,"close":21.51,"volume":89499,"rsi_14":50.82,"sma_20":24.19,"sma_60":22.14,"sma_120":22.74},{"date":"2025-07-02","open":21.48,"high":21.5,"low":21.3,"close":21.48,"volume":59099,"rsi_14":52.54,"sma_20":24.22,"sma_60":22.24,"sma_120":22.75},{"date":"2025-07-03","open":21.47,"high":21.63,"low":21.44,"close":21.55,"volume":36897,"rsi_14":54.67,"sma_20":24.23,"sma_60":22.36,"sma_120":22.75},{"date":"2025-07-07","open":21.41,"high":21.59,"low":21.31,"close":21.43,"volume":69553,"rsi_14":57.14,"sma_20":24.25,"sma_60":22.47,"sma_120":22.76},{"date":"2025-07-08","open":21.54,"high":21.57,"low":21.28,"close":21.42,"volume":40510,"rsi_14":65.08,"sma_20":24.27,"sma_60":22.55,"sma_120":22.77},{"date":"2025-07-09","open":21.47,"high":21.6,"low":21.35,"close":21.47,"volume":45484,"rsi_14":73.16,"sma_20":24.29,"sma_60":22.63,"sma_120":22.78},{"date":"2025-07-10","open":21.4,"high":21.6,"low":21.3,"close":21.39,"volume":66732,"rsi_14":67.28,"sma_20":24.28,"sma_60":22.72,"sma_120":22.79},{"date":"2025-07-11","open":21.38,"high":21.47,"low":21.26,"close":21.37,"volume":35756,"rsi_14":69.86,"sma_20":24.27,"sma_60":22.8,"sma_120":22.79},{"date":"2025-07-14","open":21.39,"high":21.49,"low":21.16,"close":21.27,"volume":70085,"rsi_14":66.21,"sma_20":24.27,"sma_60":22.87,"sma_120":22.79},{"date":"2025-07-15","open":21.28,"high":21.72,"low":21.24,"close":21.69,"volume":106118,"rsi_14":67.11,"sma_20":24.29,"sma_60":22.96,"sma_120":22.79},{"date":"2025-07-16","open":21.72,"high":21.72,"low":21.27,"close":21.55,"volume":37324,"rsi_14":57.94,"sma_20":24.33,"sma_60":23.05,"sma_120":22.79},{"date":"2025-07-17","open":21.57,"high":21.66,"low":21.47,"close":21.56,"volume":63316,"rsi_14":43.75,"sma_20":24.38,"sma_60":23.15,"sma_120":22.78},{"date":"2025-07-18","open":21.69,"high":21.71,"low":21.6,"close":21.68,"volume":46513,"rsi_14":47.37,"sma_20":24.43,"sma_60":23.24,"sma_120":22.77},{"date":"2025-07-21","open":21.72,"high":21.8,"low":21.61,"close":21.66,"volume":52131,"rsi_14":45.24,"sma_20":24.49,"sma_60":23.32,"sma_120":22.78},{"date":"2025-07-22","open":21.68,"high":21.78,"low":21.47,"close":21.68,"volume":54933,"rsi_14":51.32,"sma_20":24.55,"sma_60":23.39,"sma_120":22.79},{"date":"2025-07-23","open":21.78,"high":21.82,"low":21.49,"close":21.62,"volume":56274,"rsi_14":50.65,"sma_20":24.58,"sma_60":23.46,"sma_120":22.79},{"date":"2025-07-24","open":21.68,"high":21.86,"low":21.57,"close":21.61,"volume":38020,"rsi_14":46.94,"sma_20":24.6,"sma_60":23.52,"sma_120":22.79},{"date":"2025-07-25","open":21.61,"high":21.73,"low":21.56,"close":21.68,"volume":31605,"rsi_14":54.61,"sma_20":24.6,"sma_60":23.59,"sma_120":22.79},{"date":"2025-07-28","open":21.72,"high":21.87,"low":21.54,"close":21.65,"volume":50454,"rsi_14":53.85,"sma_20":24.59,"sma_60":23.65,"sma_120":22.79},{"date":"2025-07-29","open":21.61,"high":21.69,"low":21.44,"close":21.66,"volume":60240,"rsi_14":57.42,"sma_20":24.59,"sma_60":23.72,"sma_120":22.79},{"date":"2025-07-30","open":22.23,"high":22.23,"low":21.56,"close":21.64,"volume":114104,"rsi_14":60.14,"sma_20":24.6,"sma_60":23.77,"sma_120":22.79},{"date":"2025-07-31","open":21.84,"high":21.91,"low":21.66,"close":21.66,"volume":60518,"rsi_14":68.42,"sma_20":24.61,"sma_60":23.82,"sma_120":22.78},{"date":"2025-08-01","open":21.61,"high":21.63,"low":21.29,"close":21.46,"volume":57369,"rsi_14":62.76,"sma_20":24.61,"sma_60":23.88,"sma_120":22.78},{"date":"2025-08-04","open":21.49,"high":21.82,"low":21.49,"close":21.59,"volume":62918,"rsi_14":52.21,"sma_20":24.61,"sma_60":23.94,"sma_120":22.77},{"date":"2025-08-05","open":21.63,"high":21.72,"low":21.28,"close":21.47,"volume":71901,"rsi_14":53.15,"sma_20":24.62,"sma_60":23.99,"sma_120":22.76},{"date":"2025-08-06","open":21.51,"high":21.82,"low":21.51,"close":21.82,"volume":57904,"rsi_14":65.1,"sma_20":24.64,"sma_60":24.05,"sma_120":22.76},{"date":"2025-08-07","open":21.78,"high":21.79,"low":21.42,"close":21.42,"volume":73400,"rsi_14":46.15,"sma_20":24.64,"sma_60":24.09,"sma_120":22.75},{"date":"2025-08-08","open":21.56,"high":21.57,"low":21.44,"close":21.56,"volume":58512,"rsi_14":51.02,"sma_20":24.66,"sma_60":24.13,"sma_120":22.75},{"date":"2025-08-11","open":21.56,"high":21.57,"low":21.43,"close":21.51,"volume":52568,"rsi_14":45.79,"sma_20":24.67,"sma_60":24.16,"sma_120":22.74},{"date":"2025-08-12","open":21.56,"high":21.56,"low":21.32,"close":21.49,"volume":65516,"rsi_14":46.45,"sma_20":24.66,"sma_60":24.19,"sma_120":22.74},{"date":"2025-08-13","open":21.56,"high":21.57,"low":21.39,"close":21.55,"volume":78265,"rsi_14":48.61,"sma_20":24.66,"sma_60":24.21,"sma_120":22.73},{"date":"2025-08-14","open":21.42,"high":21.78,"low":21.38,"close":21.46,"volume":57937,"rsi_14":44.5,"sma_20":24.66,"sma_60":24.24,"sma_120":22.73},{"date":"2025-08-15","open":21.47,"high":21.57,"low":21.41,"close":21.45,"volume":23871,"rsi_14":44.91,"sma_20":24.64,"sma_60":24.27,"sma_120":22.73},{"date":"2025-08-18","open":21.5,"high":21.5,"low":21.28,"close":21.28,"volume":47946,"rsi_14":36.7,"sma_20":24.62,"sma_60":24.29,"sma_120":22.73},{"date":"2025-08-19","open":21.42,"high":21.54,"low":21.12,"close":21.21,"volume":52821,"rsi_14":35.56,"sma_20":24.6,"sma_60":24.32,"sma_120":22.73},{"date":"2025-08-20","open":21.19,"high":21.19,"low":20.65,"close":21.06,"volume":60922,"rsi_14":32.64,"sma_20":24.57,"sma_60":24.34,"sma_120":22.74},{"date":"2025-08-21","open":20.91,"high":21.03,"low":20.83,"close":20.85,"volume":57016,"rsi_14":32.5,"sma_20":24.52,"sma_60":24.35,"sma_120":22.73},{"date":"2025-08-22","open":20.95,"high":21.27,"low":20.81,"close":21.21,"volume":49675,"rsi_14":38.87,"sma_20":24.5,"sma_60":24.37,"sma_120":22.74},{"date":"2025-08-25","open":21.19,"high":21.34,"low":21.13,"close":21.16,"volume":81430,"rsi_14":40.23,"sma_20":24.47,"sma_60":24.38,"sma_120":22.75},{"date":"2025-08-26","open":21.2,"high":21.37,"low":21.13,"close":21.3,"volume":37062,"rsi_14":34.05,"sma_20":24.44,"sma_60":24.39,"sma_120":22.76},{"date":"2025-08-27","open":21.34,"high":21.5,"low":21.26,"close":21.49,"volume":69560,"rsi_14":48.31,"sma_20":24.42,"sma_60":24.4,"sma_120":22.78},{"date":"2025-08-28","open":21.47,"high":21.78,"low":21.46,"close":21.61,"volume":105532,"rsi_14":47.8,"sma_20":24.41,"sma_60":24.41,"sma_120":22.79},{"date":"2025-08-29","open":21.57,"high":21.63,"low":21.35,"close":21.52,"volume":62002,"rsi_14":50.26,"sma_20":24.41,"sma_60":24.42,"sma_120":22.82},{"date":"2025-09-02","open":21.36,"high":21.36,"low":20.99,"close":21.04,"volume":82881,"rsi_14":39.68,"sma_20":24.37,"sma_60":24.41,"sma_120":22.85},{"date":"2025-09-03","open":21.12,"high":21.22,"low":20.9,"close":20.99,"volume":65034,"rsi_14":37.14,"sma_20":24.34,"sma_60":24.41,"sma_120":22.87},{"date":"2025-09-04","open":20.99,"high":21.28,"low":20.94,"close":21.14,"volume":80190,"rsi_14":42.86,"sma_20":24.29,"sma_60":24.4,"sma_120":22.9},{"date":"2025-09-05","open":21.18,"high":21.64,"low":21.03,"close":21.11,"volume":64141,"rsi_14":42.35,"sma_20":24.26,"sma_60":24.4,"sma_120":22.92},{"date":"2025-09-08","open":21.25,"high":21.35,"low":21.19,"close":21.3,"volume":39234,"rsi_14":50.39,"sma_20":24.24,"sma_60":24.39,"sma_120":22.94},{"date":"2025-09-09","open":21.38,"high":21.53,"low":21.22,"close":21.42,"volume":48772,"rsi_14":54.58,"sma_20":24.24,"sma_60":24.39,"sma_120":22.97},{"date":"2025-09-10","open":21.62,"high":21.78,"low":21.52,"close":21.58,"volume":57832,"rsi_14":61.13,"sma_20":24.24,"sma_60":24.4,"sma_120":22.99},{"date":"2025-09-11","open":21.73,"high":21.82,"low":21.62,"close":21.62,"volume":63658,"rsi_14":67.76,"sma_20":24.25,"sma_60":24.41,"sma_120":23.02},{"date":"2025-09-12","open":21.56,"high":21.73,"low":21.23,"close":21.55,"volume":79085,"rsi_14":55.26,"sma_20":24.24,"sma_60":24.43,"sma_120":23.04},{"date":"2025-09-15","open":21.53,"high":21.69,"low":21.29,"close":21.49,"volume":92870,"rsi_14":55.02,"sma_20":24.24,"sma_60":24.44,"sma_120":23.06},{"date":"2025-09-16","open":21.63,"high":21.63,"low":21.34,"close":21.42,"volume":62960,"rsi_14":49.55,"sma_20":24.24,"sma_60":24.45,"sma_120":23.08},{"date":"2025-09-17","open":21.38,"high":21.49,"low":21.2,"close":21.26,"volume":52424,"rsi_14":40.64,"sma_20":24.23,"sma_60":24.46,"sma_120":23.11},{"date":"2025-09-18","open":21.42,"high":21.55,"low":21.31,"close":21.45,"volume":65706,"rsi_14":42.73,"sma_20":24.25,"sma_60":24.46,"sma_120":23.13},{"date":"2025-09-19","open":21.43,"high":21.56,"low":21.37,"close":21.46,"volume":43083,"rsi_14":44.95,"sma_20":24.28,"sma_60":24.47,"sma_120":23.16},{"date":"2025-09-22","open":21.45,"high":21.81,"low":21.39,"close":21.65,"volume":56607,"rsi_14":64.67,"sma_20":24.29,"sma_60":24.46,"sma_120":23.19},{"date":"2025-09-23","open":21.54,"high":21.73,"low":21.39,"close":21.45,"volume":57288,"rsi_14":59.2,"sma_20":24.3,"sma_60":24.45,"sma_120":23.22},{"date":"2025-09-24","open":21.45,"high":21.65,"low":21.27,"close":21.34,"volume":78413,"rsi_14":51.78,"sma_20":24.3,"sma_60":24.44,"sma_120":23.25},{"date":"2025-09-25","open":21.32,"high":21.33,"low":21.03,"close":21.07,"volume":72061,"rsi_14":45.74,"sma_20":24.27,"sma_60":24.43,"sma_120":23.28},{"date":"2025-09-26","open":21.11,"high":21.33,"low":20.97,"close":21.31,"volume":88511,"rsi_14":46.93,"sma_20":24.24,"sma_60":24.42,"sma_120":23.33},{"date":"2025-09-29","open":21.27,"high":21.57,"low":21.16,"close":21.23,"volume":124165,"rsi_14":41.96,"sma_20":24.22,"sma_60":24.41,"sma_120":23.39},{"date":"2025-09-30","open":21.13,"high":21.41,"low":20.99,"close":21.23,"volume":78853,"rsi_14":36.59,"sma_20":24.22,"sma_60":24.4,"sma_120":23.44},{"date":"2025-10-01","open":21.25,"high":21.53,"low":21.07,"close":21.42,"volume":68733,"rsi_14":41.44,"sma_20":24.24,"sma_60":24.4,"sma_120":23.47},{"date":"2025-10-02","open":21.41,"high":21.47,"low":21.27,"close":21.37,"volume":67271,"rsi_14":45.1,"sma_20":24.24,"sma_60":24.39,"sma_120":23.51},{"date":"2025-10-03","open":21.32,"high":21.54,"low":21.26,"close":21.26,"volume":60373,"rsi_14":43.6,"sma_20":24.24,"sma_60":24.38,"sma_120":23.55},{"date":"2025-10-06","open":21.25,"high":21.44,"low":21.12,"close":21.23,"volume":101987,"rsi_14":44.88,"sma_20":24.23,"sma_60":24.38,"sma_120":23.59},{"date":"2025-10-07","open":21.31,"high":21.35,"low":20.96,"close":21.11,"volume":77880,"rsi_14":45.77,"sma_20":24.21,"sma_60":24.37,"sma_120":23.62},{"date":"2025-10-08","open":21.16,"high":21.36,"low":21.12,"close":21.27,"volume":50895,"rsi_14":44.95,"sma_20":24.18,"sma_60":24.36,"sma_120":23.66},{"date":"2025-10-09","open":21.32,"high":21.38,"low":21.16,"close":21.3,"volume":37087,"rsi_14":45.5,"sma_20":24.16,"sma_60":24.36,"sma_120":23.7},{"date":"2025-10-10","open":21.27,"high":21.44,"low":20.69,"close":20.72,"volume":43359,"rsi_14":28.57,"sma_20":24.11,"sma_60":24.34,"sma_120":23.74},{"date":"2025-10-13","open":20.99,"high":21.11,"low":20.9,"close":21.02,"volume":59973,"rsi_14":40.47,"sma_20":24.08,"sma_60":24.32,"sma_120":23.78},{"date":"2025-10-14","open":20.84,"high":21.07,"low":20.78,"close":20.96,"volume":81759,"rsi_14":39.1,"sma_20":24.05,"sma_60":24.3,"sma_120":23.81},{"date":"2025-10-15","open":21.02,"high":21.47,"low":20.91,"close":21.37,"volume":175221,"rsi_14":53.36,"sma_20":24.05,"sma_60":24.29,"sma_120":23.84},{"date":"2025-10-16","open":21.47,"high":21.49,"low":20.91,"close":21.15,"volume":65278,"rsi_14":44.13,"sma_20":24.02,"sma_60":24.28,"sma_120":23.87},{"date":"2025-10-17","open":20.99,"high":21.32,"low":20.85,"close":21.04,"volume":49885,"rsi_14":43.66,"sma_20":23.99,"sma_60":24.26,"sma_120":23.89},{"date":"2025-10-20","open":21.16,"high":21.34,"low":20.93,"close":21.0,"volume":71679,"rsi_14":42.91,"sma_20":23.95,"sma_60":24.25,"sma_120":23.92},{"date":"2025-10-21","open":20.95,"high":21.08,"low":20.73,"close":20.78,"volume":69288,"rsi_14":35.15,"sma_20":23.9,"sma_60":24.23,"sma_120":23.94},{"date":"2025-10-22","open":20.72,"high":20.8,"low":20.49,"close":20.53,"volume":98472,"rsi_14":32.59,"sma_20":23.85,"sma_60":24.2,"sma_120":23.96},{"date":"2025-10-23","open":20.53,"high":20.82,"low":20.53,"close":20.76,"volume":105851,"rsi_14":39.21,"sma_20":23.83,"sma_60":24.17,"sma_120":23.97},{"date":"2025-10-24","open":21.06,"high":21.22,"low":20.92,"close":21.13,"volume":98056,"rsi_14":46.47,"sma_20":23.81,"sma_60":24.15,"sma_120":23.99},{"date":"2025-10-27","open":21.42,"high":21.6,"low":21.35,"close":21.59,"volume":125471,"rsi_14":54.81,"sma_20":23.82,"sma_60":24.15,"sma_120":24.02},{"date":"2025-10-28","open":21.59,"high":21.75,"low":21.55,"close":21.59,"volume":79291,"rsi_14":52.59,"sma_20":23.83,"sma_60":24.14,"sma_120":24.04},{"date":"2025-10-29","open":21.68,"high":21.87,"low":21.43,"close":21.85,"volume":116192,"rsi_14":55.69,"sma_20":23.85,"sma_60":24.14,"sma_120":24.07},{"date":"2025-10-30","open":21.89,"high":21.89,"low":21.7,"close":21.78,"volume":121922,"rsi_14":64.79,"sma_20":23.87,"sma_60":24.13,"sma_120":24.09},{"date":"2025-10-31","open":21.91,"high":22.01,"low":21.77,"close":21.92,"volume":71786,"rsi_14":62.8,"sma_20":23.9,"sma_60":24.14,"sma_120":24.11},{"date":"2025-11-03","open":22.03,"high":22.03,"low":21.83,"close":21.98,"volume":68848,"rsi_14":67.91,"sma_20":23.93,"sma_60":24.14,"sma_120":24.13},{"date":"2025-11-04","open":21.65,"high":21.79,"low":21.52,"close":21.6,"volume":61468,"rsi_14":54.11,"sma_20":23.95,"sma_60":24.13,"sma_120":24.14},{"date":"2025-11-05","open":21.48,"high":21.72,"low":21.45,"close":21.45,"volume":77403,"rsi_14":55.52,"sma_20":23.95,"sma_60":24.13,"sma_120":24.16},{"date":"2025-11-06","open":21.52,"high":21.56,"low":21.22,"close":21.32,"volume":64913,"rsi_14":54.98,"sma_20":23.95,"sma_60":24.12,"sma_120":24.17},{"date":"2025-11-07","open":21.56,"high":21.57,"low":21.09,"close":21.16,"volume":51870,"rsi_14":52.78,"sma_20":23.96,"sma_60":24.11,"sma_120":24.17},{"date":"2025-11-10","open":21.29,"high":21.57,"low":21.29,"close":21.49,"volume":96661,"rsi_14":61.9,"sma_20":23.98,"sma_60":24.1,"sma_120":24.18},{"date":"2025-11-11","open":21.44,"high":21.56,"low":21.33,"close":21.48,"volume":54718,"rsi_14":67.31,"sma_20":24.01,"sma_60":24.1,"sma_120":24.2},{"date":"2025-11-12","open":21.6,"high":21.72,"low":21.39,"close":21.41,"volume":59781,"rsi_14":62.54,"sma_20":24.01,"sma_60":24.1,"sma_120":24.21},{"date":"2025-11-13","open":21.28,"high":21.29,"low":20.71,"close":20.87,"volume":86793,"rsi_14":43.08,"sma_20":23.99,"sma_60":24.09,"sma_120":24.22},{"date":"2025-11-14","open":20.57,"high":20.8,"low":20.4,"close":20.56,"volume":126390,"rsi_14":28.9,"sma_20":23.96,"sma_60":24.08,"sma_120":24.22},{"date":"2025-11-17","open":20.61,"high":20.8,"low":20.16,"close":20.21,"volume":114859,"rsi_14":25.65,"sma_20":23.9,"sma_60":24.05,"sma_120":24.21},{"date":"2025-11-18","open":20.06,"high":20.28,"low":19.92,"close":20.03,"volume":114532,"rsi_14":17.51,"sma_20":23.86,"sma_60":24.02,"sma_120":24.2},{"date":"2025-11-19","open":19.91,"high":20.54,"low":19.91,"close":20.11,"volume":65483,"rsi_14":19.88,"sma_20":23.82,"sma_60":23.99,"sma_120":24.19},{"date":"2025-11-20","open":20.45,"high":20.71,"low":19.46,"close":19.47,"volume":113856,"rsi_14":13.23,"sma_20":23.75,"sma_60":23.95,"sma_120":24.18},{"date":"2025-11-21","open":19.51,"high":19.8,"low":19.2,"close":19.5,"volume":73123,"rsi_14":12.34,"sma_20":23.65,"sma_60":23.9,"sma_120":24.16},{"date":"2025-11-24","open":19.56,"high":19.94,"low":19.51,"close":19.89,"volume":76548,"rsi_14":23.53,"sma_20":23.54,"sma_60":23.86,"sma_120":24.14},{"date":"2025-11-25","open":19.86,"high":20.36,"low":19.52,"close":20.36,"volume":138674,"rsi_14":33.8,"sma_20":23.47,"sma_60":23.84,"sma_120":24.13},{"date":"2025-11-26","open":20.67,"high":20.94,"low":20.47,"close":20.88,"volume":123640,"rsi_14":43.07,"sma_20":23.41,"sma_60":23.83,"sma_120":24.12},{"date":"2025-11-28","open":20.95,"high":21.02,"low":20.83,"close":20.93,"volume":41283,"rsi_14":45.51,"sma_20":23.35,"sma_60":23.82,"sma_120":24.11},{"date":"2025-12-01","open":20.76,"high":20.91,"low":20.4,"close":20.68,"volume":53548,"rsi_14":38.17,"sma_20":23.27,"sma_60":23.8,"sma_120":24.1},{"date":"2025-12-02","open":20.73,"high":20.84,"low":20.58,"close":20.67,"volume":69192,"rsi_14":38.17,"sma_20":23.19,"sma_60":23.78,"sma_120":24.09},{"date":"2025-12-03","open":20.7,"high":20.77,"low":20.48,"close":20.72,"volume":56275,"rsi_14":39.69,"sma_20":23.13,"sma_60":23.76,"sma_120":24.08},{"date":"2025-12-04","open":20.8,"high":20.98,"low":20.6,"close":20.89,"volume":49639,"rsi_14":50.39,"sma_20":23.1,"sma_60":23.74,"sma_120":24.07},{"date":"2025-12-05","open":20.93,"high":21.14,"low":20.86,"close":20.98,"volume":56855,"rsi_14":56.44,"sma_20":23.07,"sma_60":23.72,"sma_120":24.07},{"date":"2025-12-08","open":20.99,"high":21.07,"low":20.76,"close":20.91,"volume":77943,"rsi_14":61.68,"sma_20":23.05,"sma_60":23.71,"sma_120":24.07},{"date":"2025-12-09","open":20.78,"high":20.97,"low":20.7,"close":20.71,"volume":80771,"rsi_14":61.31,"sma_20":23.0,"sma_60":23.69,"sma_120":24.06},{"date":"2025-12-10","open":20.76,"high":20.94,"low":20.58,"close":20.88,"volume":70307,"rsi_14":62.54,"sma_20":22.96,"sma_60":23.67,"sma_120":24.06},{"date":"2025-12-11","open":20.77,"high":20.81,"low":20.42,"close":20.69,"volume":105882,"rsi_14":69.33,"sma_20":22.9,"sma_60":23.65,"sma_120":24.06},{"date":"2025-12-12","open":20.7,"high":20.9,"low":20.05,"close":20.46,"volume":101538,"rsi_14":63.88,"sma_20":22.87,"sma_60":23.63,"sma_120":24.05},{"date":"2025-12-15","open":20.39,"high":20.48,"low":20.04,"close":20.19,"volume":126280,"rsi_14":52.96,"sma_20":22.84,"sma_60":23.6,"sma_120":24.03},{"date":"2025-12-16","open":20.26,"high":20.34,"low":20.04,"close":20.2,"volume":75113,"rsi_14":44.07,"sma_20":22.83,"sma_60":23.56,"sma_120":24.01},{"date":"2025-12-17","open":20.16,"high":20.26,"low":19.94,"close":19.99,"volume":110148,"rsi_14":25.96,"sma_20":22.82,"sma_60":23.53,"sma_120":23.99},{"date":"2025-12-18","open":20.18,"high":20.34,"low":19.99,"close":20.07,"volume":78985,"rsi_14":26.58,"sma_20":22.82,"sma_60":23.5,"sma_120":23.97},{"date":"2025-12-19","open":19.93,"high":20.63,"low":19.93,"close":20.45,"volume":71812,"rsi_14":42.06,"sma_20":22.86,"sma_60":23.48,"sma_120":23.95},{"date":"2025-12-22","open":20.72,"high":20.95,"low":20.53,"close":20.77,"volume":94366,"rsi_14":49.3,"sma_20":22.93,"sma_60":23.46,"sma_120":23.94},{"date":"2025-12-23","open":20.75,"high":20.99,"low":20.69,"close":20.93,"volume":86709,"rsi_14":51.34,"sma_20":22.98,"sma_60":23.45,"sma_120":23.93},{"date":"2025-12-24","open":20.87,"high":21.07,"low":20.87,"close":21.03,"volume":35304,"rsi_14":50.0,"sma_20":23.01,"sma_60":23.44,"sma_120":23.92},{"date":"2025-12-26","open":21.03,"high":21.17,"low":20.62,"close":20.87,"volume":216603,"rsi_14":45.3,"sma_20":23.0,"sma_60":23.42,"sma_120":23.91},{"date":"2025-12-29","open":20.79,"high":21.04,"low":20.66,"close":20.93,"volume":149675,"rsi_14":33.58,"sma_20":22.93,"sma_60":23.38,"sma_120":23.89},{"date":"2025-12-30","open":21.12,"high":21.19,"low":20.74,"close":20.87,"volume":213560,"rsi_14":34.88,"sma_20":22.88,"sma_60":23.35,"sma_120":23.87},{"date":"2025-12-31","open":20.84,"high":20.94,"low":20.58,"close":20.65,"volume":100803,"rsi_14":29.67,"sma_20":22.81,"sma_60":23.31,"sma_120":23.84},{"date":"2026-01-02","open":20.78,"high":21.0,"low":20.58,"close":20.73,"volume":101578,"rsi_14":34.44,"sma_20":22.74,"sma_60":23.28,"sma_120":23.82},{"date":"2026-01-05","open":20.9,"high":21.08,"low":20.81,"close":20.93,"volume":106119,"rsi_14":40.67,"sma_20":22.68,"sma_60":23.24,"sma_120":23.8},{"date":"2026-01-06","open":20.9,"high":21.29,"low":20.9,"close":21.27,"volume":110096,"rsi_14":49.86,"sma_20":22.62,"sma_60":23.21,"sma_120":23.78},{"date":"2026-01-07","open":21.34,"high":21.44,"low":21.3,"close":21.32,"volume":85583,"rsi_14":50.41,"sma_20":22.58,"sma_60":23.2,"sma_120":23.77},{"date":"2026-01-08","open":21.3,"high":21.52,"low":21.09,"close":21.36,"volume":188293,"rsi_14":54.29,"sma_20":22.55,"sma_60":23.18,"sma_120":23.75},{"date":"2026-01-09","open":21.44,"high":22.23,"low":21.38,"close":22.11,"volume":516095,"rsi_14":62.0,"sma_20":22.54,"sma_60":23.17,"sma_120":23.74},{"date":"2026-01-12","open":22.11,"high":22.49,"low":22.05,"close":22.43,"volume":169077,"rsi_14":59.7,"sma_20":22.57,"sma_60":23.16,"sma_120":23.73},{"date":"2026-01-13","open":22.42,"high":22.61,"low":22.37,"close":22.42,"volume":127889,"rsi_14":55.65,"sma_20":22.61,"sma_60":23.16,"sma_120":23.72},{"date":"2026-01-14","open":22.36,"high":22.37,"low":22.0,"close":22.29,"volume":123183,"rsi_14":51.25,"sma_20":22.65,"sma_60":23.15,"sma_120":23.71},{"date":"2026-01-15","open":22.37,"high":22.51,"low":22.13,"close":22.21,"volume":107645,"rsi_14":48.6,"sma_20":22.69,"sma_60":23.14,"sma_120":23.7},{"date":"2026-01-16","open":22.3,"high":22.3,"low":21.85,"close":21.91,"volume":154069,"rsi_14":46.76,"sma_20":22.73,"sma_60":23.14,"sma_120":23.68},{"date":"2026-01-20","open":21.47,"high":21.95,"low":21.41,"close":21.46,"volume":120485,"rsi_14":56.72,"sma_20":22.74,"sma_60":23.13,"sma_120":23.66},{"date":"2026-01-21","open":21.5,"high":21.77,"low":21.46,"close":21.64,"volume":90433,"rsi_14":60.57,"sma_20":22.74,"sma_60":23.11,"sma_120":23.64},{"date":"2026-01-22","open":21.85,"high":21.97,"low":21.59,"close":21.78,"volume":91593,"rsi_14":66.99,"sma_20":22.72,"sma_60":23.1,"sma_120":23.63},{"date":"2026-01-23","open":21.82,"high":21.82,"low":21.54,"close":21.59,"volume":120100,"rsi_14":61.88,"sma_20":22.69,"sma_60":23.07,"sma_120":23.61},{"date":"2026-01-26","open":21.66,"high":21.84,"low":21.61,"close":21.61,"volume":60100,"rsi_14":59.47,"sma_20":22.65,"sma_60":23.04,"sma_120":23.59},{"date":"2026-01-27","open":21.75,"high":21.9,"low":21.65,"close":21.75,"volume":78500,"rsi_14":56.43,"sma_20":22.63,"sma_60":23.01,"sma_120":23.58},{"date":"2026-01-28","open":21.73,"high":21.92,"low":21.65,"close":21.86,"volume":112900,"rsi_14":57.34,"sma_20":22.68,"sma_60":22.99,"sma_120":23.56},{"date":"2026-01-29","open":21.98,"high":22.05,"low":21.48,"close":21.85,"volume":150000,"rsi_14":56.54,"sma_20":22.72,"sma_60":22.96,"sma_120":23.55},{"date":"2026-01-30","open":21.64,"high":21.89,"low":21.5,"close":21.63,"volume":85700,"rsi_14":35.68,"sma_20":22.77,"sma_60":22.92,"sma_120":23.53},{"date":"2026-02-02","open":21.56,"high":21.84,"low":21.55,"close":21.61,"volume":200400,"rsi_14":29.52,"sma_20":22.8,"sma_60":22.89,"sma_120":23.51},{"date":"2026-02-03","open":21.6,"high":21.88,"low":21.31,"close":21.53,"volume":105100,"rsi_14":28.57,"sma_20":22.83,"sma_60":22.87,"sma_120":23.5},{"date":"2026-02-04","open":21.49,"high":21.64,"low":21.13,"close":21.43,"volume":155400,"rsi_14":28.97,"sma_20":22.83,"sma_60":22.84,"sma_120":23.48},{"date":"2026-02-05","open":21.21,"high":21.4,"low":20.98,"close":20.99,"volume":156100,"rsi_14":24.6,"sma_20":22.81,"sma_60":22.81,"sma_120":23.46},{"date":"2026-02-06","open":21.3,"high":21.59,"low":21.2,"close":21.57,"volume":111400,"rsi_14":43.77,"sma_20":22.81,"sma_60":22.78,"sma_120":23.44},{"date":"2026-02-09","open":21.55,"high":21.93,"low":21.55,"close":21.74,"volume":124900,"rsi_14":55.95,"sma_20":22.78,"sma_60":22.76,"sma_120":23.43},{"date":"2026-02-10","open":21.85,"high":21.93,"low":21.67,"close":21.75,"volume":117878,"rsi_14":65.24,"sma_20":22.7,"sma_60":23.07,"sma_120":23.61},{"date":"2026-02-11","open":21.83,"high":21.91,"low":21.65,"close":21.8,"volume":115819,"rsi_14":63.49,"sma_20":22.67,"sma_60":23.05,"sma_120":23.6},{"date":"2026-02-12","open":21.92,"high":21.93,"low":21.59,"close":21.67,"volume":135160,"rsi_14":52.12,"sma_20":22.64,"sma_60":23.01,"sma_120":23.58},{"date":"2026-02-13","open":21.61,"high":21.93,"low":21.56,"close":21.73,"volume":136814,"rsi_14":52.29,"sma_20":22.67,"sma_60":22.98,"sma_120":23.56},{"date":"2026-02-17","open":21.67,"high":21.98,"low":21.49,"close":21.86,"volume":64463,"rsi_14":49.37,"sma_20":22.63,"sma_60":22.73,"sma_120":23.37},{"date":"2026-02-18","open":21.92,"high":22.3,"low":21.92,"close":22.09,"volume":105400,"rsi_14":51.79,"sma_20":22.66,"sma_60":22.74,"sma_120":23.36},{"date":"2026-02-19","open":22.02,"high":22.07,"low":21.88,"close":21.99,"volume":64000,"rsi_14":49.81,"sma_20":22.67,"sma_60":22.76,"sma_120":23.35},{"date":"2026-02-20","open":21.87,"high":22.24,"low":21.87,"close":22.13,"volume":53938,"rsi_14":57.31,"sma_20":22.68,"sma_60":22.78,"sma_120":23.34},{"date":"2026-02-23","open":21.96,"high":22.12,"low":21.89,"close":21.99,"volume":89200,"rsi_14":54.72,"sma_20":22.69,"sma_60":22.79,"sma_120":23.32},{"date":"2026-02-24","open":22.01,"high":22.27,"low":21.95,"close":22.26,"volume":92910,"rsi_14":44.24,"sma_20":22.84,"sma_60":22.9,"sma_120":23.52},{"date":"2026-02-25","open":22.39,"high":22.61,"low":22.31,"close":22.56,"volume":117635,"rsi_14":66.56,"sma_20":22.75,"sma_60":22.8,"sma_120":23.31},{"date":"2026-02-26","open":22.5,"high":22.66,"low":22.3,"close":22.37,"volume":120256,"rsi_14":48.51,"sma_20":22.95,"sma_60":22.88,"sma_120":23.5},{"date":"2026-02-27","open":22.09,"high":22.28,"low":22.02,"close":22.14,"volume":96321,"rsi_14":46.28,"sma_20":22.98,"sma_60":22.87,"sma_120":23.49},{"date":"2026-03-02","open":21.92,"high":22.15,"low":21.86,"close":22.08,"volume":53422,"rsi_14":54.71,"sma_20":22.8,"sma_60":22.79,"sma_120":23.29},{"date":"2026-03-03","open":21.69,"high":21.92,"low":21.49,"close":21.85,"volume":77314,"rsi_14":51.16,"sma_20":22.81,"sma_60":22.78,"sma_120":23.27},{"date":"2026-03-04","open":21.95,"high":22.08,"low":21.88,"close":22.0,"volume":70926,"rsi_14":55.42,"sma_20":22.95,"sma_60":22.81,"sma_120":23.45},{"date":"2026-03-05","open":21.85,"high":21.88,"low":21.46,"close":21.73,"volume":81311,"rsi_14":46.28,"sma_20":22.9,"sma_60":22.79,"sma_120":23.44},{"date":"2026-03-06","open":21.3,"high":21.59,"low":21.11,"close":21.21,"volume":106674,"rsi_14":36.54,"sma_20":22.84,"sma_60":22.78,"sma_120":23.43},{"date":"2026-03-09","open":21.12,"high":21.14,"low":20.74,"close":21.12,"volume":99294,"rsi_14":35.34,"sma_20":22.8,"sma_60":22.72,"sma_120":23.2},{"date":"2026-03-10","open":21.2,"high":21.46,"low":21.2,"close":21.21,"volume":58725,"rsi_14":31.97,"sma_20":22.77,"sma_60":22.7,"sma_120":23.19},{"date":"2026-03-11","open":21.26,"high":21.6,"low":21.22,"close":21.52,"volume":48856,"rsi_14":46.62,"sma_20":22.72,"sma_60":22.76,"sma_120":23.38},{"date":"2026-03-12","open":21.18,"high":21.29,"low":21.03,"close":21.06,"volume":93614,"rsi_14":33.49,"sma_20":22.7,"sma_60":22.67,"sma_120":23.15},{"date":"2026-03-13","open":21.17,"high":21.31,"low":20.87,"close":20.87,"volume":54316,"rsi_14":29.72,"sma_20":22.63,"sma_60":22.76,"sma_120":23.33},{"date":"2026-03-16","open":21.06,"high":21.51,"low":21.06,"close":21.18,"volume":63430,"rsi_14":29.28,"sma_20":22.59,"sma_60":22.75,"sma_120":23.31},{"date":"2026-03-17","open":21.25,"high":21.54,"low":21.24,"close":21.25,"volume":41953,"rsi_14":25.82,"sma_20":22.54,"sma_60":22.74,"sma_120":23.29},{"date":"2026-03-18","open":21.22,"high":21.5,"low":21.01,"close":21.02,"volume":68872,"rsi_14":25.37,"sma_20":22.5,"sma_60":22.71,"sma_120":23.27},{"date":"2026-03-19","open":20.68,"high":21.29,"low":20.68,"close":20.92,"volume":101561,"rsi_14":26.4,"sma_20":22.45,"sma_60":22.68,"sma_120":23.25},{"date":"2026-03-20","open":20.87,"high":21.11,"low":20.48,"close":20.57,"volume":90904,"rsi_14":23.42,"sma_20":22.38,"sma_60":22.65,"sma_120":23.23},{"date":"2026-03-23","open":20.77,"high":21.13,"low":20.67,"close":20.79,"volume":77915,"rsi_14":30.79,"sma_20":22.3,"sma_60":22.63,"sma_120":23.21},{"date":"2026-03-24","open":20.7,"high":20.96,"low":20.7,"close":20.91,"volume":89835,"rsi_14":30.99,"sma_20":22.22,"sma_60":22.6,"sma_120":23.18},{"date":"2026-03-25","open":21.17,"high":21.51,"low":21.16,"close":21.38,"volume":73177,"rsi_14":42.21,"sma_20":22.15,"sma_60":22.58,"sma_120":23.16},{"date":"2026-03-26","open":21.32,"high":21.32,"low":20.77,"close":20.91,"volume":91099,"rsi_14":43.7,"sma_20":22.07,"sma_60":22.55,"sma_120":23.14},{"date":"2026-03-27","open":20.81,"high":20.93,"low":20.34,"close":20.49,"volume":153993,"rsi_14":39.69,"sma_20":21.97,"sma_60":22.51,"sma_120":23.11},{"date":"2026-03-30","open":20.85,"high":20.9,"low":20.25,"close":20.43,"volume":149739,"rsi_14":37.89,"sma_20":21.88,"sma_60":22.48,"sma_120":23.08},{"date":"2026-03-31","open":20.63,"high":20.87,"low":20.39,"close":20.73,"volume":146471,"rsi_14":38.2,"sma_20":21.82,"sma_60":22.44,"sma_120":23.06},{"date":"2026-04-01","open":20.87,"high":21.24,"low":20.84,"close":21.16,"volume":85577,"rsi_14":49.06,"sma_20":21.76,"sma_60":22.43,"sma_120":23.04},{"date":"2026-04-02","open":20.87,"high":21.32,"low":20.82,"close":21.11,"volume":53271,"rsi_14":51.4,"sma_20":21.72,"sma_60":22.41,"sma_120":23.02},{"date":"2026-04-06","open":21.16,"high":21.29,"low":20.7,"close":21.2,"volume":63541,"rsi_14":50.85,"sma_20":21.71,"sma_60":22.4,"sma_120":23.0},{"date":"2026-04-07","open":21.06,"high":21.17,"low":20.86,"close":21.15,"volume":64074,"rsi_14":47.46,"sma_20":21.7,"sma_60":22.39,"sma_120":22.98},{"date":"2026-04-08","open":21.69,"high":22.26,"low":21.54,"close":21.94,"volume":77250,"rsi_14":60.86,"sma_20":21.74,"sma_60":22.4,"sma_120":22.96},{"date":"2026-04-09","open":22.07,"high":22.27,"low":21.99,"close":22.19,"volume":63917,"rsi_14":65.47,"sma_20":21.77,"sma_60":22.41,"sma_120":22.95},{"date":"2026-04-10","open":22.24,"high":22.77,"low":22.22,"close":22.46,"volume":92628,"rsi_14":73.72,"sma_20":21.83,"sma_60":22.42,"sma_120":22.95},{"date":"2026-04-13","open":22.36,"high":22.85,"low":22.36,"close":22.79,"volume":66160,"rsi_14":73.46,"sma_20":21.91,"sma_60":22.42,"sma_120":22.94},{"date":"2026-04-14","open":22.48,"high":23.3,"low":22.48,"close":23.12,"volume":74483,"rsi_14":75.29,"sma_20":22.01,"sma_60":22.43,"sma_120":22.94},{"date":"2026-04-15","open":23.07,"high":23.38,"low":23.07,"close":23.24,"volume":105587,"rsi_14":72.38,"sma_20":22.1,"sma_60":22.44,"sma_120":22.94},{"date":"2026-04-16","open":23.27,"high":23.38,"low":23.09,"close":23.15,"volume":86519,"rsi_14":80.51,"sma_20":22.21,"sma_60":22.45,"sma_120":22.93},{"date":"2026-04-17","open":23.3,"high":23.54,"low":23.3,"close":23.39,"volume":56141,"rsi_14":92.54,"sma_20":22.33,"sma_60":22.48,"sma_120":22.93},{"date":"2026-04-20","open":23.3,"high":23.53,"low":23.3,"close":23.53,"volume":38281,"rsi_14":94.41,"sma_20":22.47,"sma_60":22.52,"sma_120":22.93},{"date":"2026-04-21","open":23.51,"high":23.73,"low":23.42,"close":23.48,"volume":79831,"rsi_14":92.7,"sma_20":22.6,"sma_60":22.56,"sma_120":22.93},{"date":"2026-04-22","open":23.68,"high":23.82,"low":23.65,"close":23.71,"volume":59497,"rsi_14":91.97,"sma_20":22.74,"sma_60":22.6,"sma_120":22.94},{"date":"2026-04-23","open":23.71,"high":23.97,"low":23.55,"close":23.64,"volume":75882,"rsi_14":92.52,"sma_20":22.85,"sma_60":22.64,"sma_120":22.94},{"date":"2026-04-24","open":23.84,"high":24.12,"low":23.82,"close":24.05,"volume":69616,"rsi_14":92.07,"sma_20":23.0,"sma_60":22.67,"sma_120":22.94},{"date":"2026-04-27","open":24.06,"high":24.25,"low":24.03,"close":24.14,"volume":109980,"rsi_14":93.75,"sma_20":23.18,"sma_60":22.71,"sma_120":22.95},{"date":"2026-04-28","open":23.84,"high":23.99,"low":23.61,"close":23.94,"volume":107575,"rsi_14":83.91,"sma_20":23.35,"sma_60":22.75,"sma_120":22.96},{"date":"2026-04-29","open":24.0,"high":24.04,"low":23.4,"close":23.46,"volume":173452,"rsi_14":69.24,"sma_20":23.49,"sma_60":22.76,"sma_120":22.96},{"date":"2026-04-30","open":23.7,"high":23.98,"low":23.55,"close":23.86,"volume":124644,"rsi_14":70.26,"sma_20":23.62,"sma_60":22.78,"sma_120":22.97},{"date":"2026-05-01","open":24.2,"high":24.2,"low":23.94,"close":24.09,"volume":78362,"rsi_14":71.65,"sma_20":23.77,"sma_60":22.8,"sma_120":22.98},{"date":"2026-05-04","open":24.12,"high":24.25,"low":23.97,"close":24.18,"volume":81289,"rsi_14":69.05,"sma_20":23.91,"sma_60":22.82,"sma_120":22.99},{"date":"2026-05-05","open":24.26,"high":24.7,"low":24.0,"close":24.64,"volume":98640,"rsi_14":71.91,"sma_20":24.08,"sma_60":22.86,"sma_120":23.0},{"date":"2026-05-06","open":24.73,"high":25.3,"low":24.73,"close":25.1,"volume":143880,"rsi_14":77.78,"sma_20":24.24,"sma_60":22.9,"sma_120":23.02},{"date":"2026-05-07","open":25.22,"high":25.41,"low":24.85,"close":25.01,"volume":150431,"rsi_14":72.68,"sma_20":24.37,"sma_60":22.95,"sma_120":23.04},{"date":"2026-05-08","open":25.07,"high":25.31,"low":25.06,"close":25.16,"volume":99159,"rsi_14":73.94,"sma_20":24.51,"sma_60":23.01,"sma_120":23.06},{"date":"2026-05-11","open":25.15,"high":25.53,"low":25.15,"close":25.45,"volume":82553,"rsi_14":75.7,"sma_20":24.64,"sma_60":23.06,"sma_120":23.08},{"date":"2026-05-12","open":25.39,"high":25.53,"low":25.2,"close":25.44,"volume":52924,"rsi_14":74.34,"sma_20":24.75,"sma_60":23.12,"sma_120":23.09},{"date":"2026-05-13","open":25.5,"high":25.7,"low":25.42,"close":25.58,"volume":78069,"rsi_14":76.44,"sma_20":24.86,"sma_60":23.17,"sma_120":23.11},{"date":"2026-05-14","open":25.69,"high":26.14,"low":25.69,"close":26.07,"volume":128702,"rsi_14":76.5,"sma_20":25.0,"sma_60":23.24,"sma_120":23.13},{"date":"2026-05-15","open":25.87,"high":25.93,"low":25.57,"close":25.69,"volume":68565,"rsi_14":68.12,"sma_20":25.11,"sma_60":23.3,"sma_120":23.14},{"date":"2026-05-18","open":25.68,"high":25.68,"low":24.86,"close":25.08,"volume":111793,"rsi_14":61.48,"sma_20":25.18,"sma_60":23.34,"sma_120":23.15},{"date":"2026-05-19","open":24.5,"high":24.82,"low":24.49,"close":24.68,"volume":65376,"rsi_14":62.8,"sma_20":25.24,"sma_60":23.38,"sma_120":23.15},{"date":"2026-05-20","open":24.91,"high":25.08,"low":24.78,"close":25.01,"volume":117767,"rsi_14":62.39,"sma_20":25.3,"sma_60":23.42,"sma_120":23.16},{"date":"2026-05-21","open":24.91,"high":25.27,"low":24.89,"close":25.2,"volume":42760,"rsi_14":61.79,"sma_20":25.37,"sma_60":23.46,"sma_120":23.17},{"date":"2026-05-22","open":25.31,"high":25.64,"low":25.23,"close":25.48,"volume":70432,"rsi_14":64.19,"sma_20":25.44,"sma_60":23.5,"sma_120":23.19},{"date":"2026-05-26","open":25.81,"high":25.98,"low":25.64,"close":25.83,"volume":69922,"rsi_14":62.44,"sma_20":25.51,"sma_60":23.56,"sma_120":23.21},{"date":"2026-05-27","open":25.91,"high":26.53,"low":25.9,"close":26.41,"volume":125755,"rsi_14":63.98,"sma_20":25.64,"sma_60":23.63,"sma_120":23.24},{"date":"2026-05-28","open":26.33,"high":26.56,"low":25.99,"close":26.51,"volume":124417,"rsi_14":65.47,"sma_20":25.78,"sma_60":23.69,"sma_120":23.26},{"date":"2026-05-29","open":26.55,"high":26.66,"low":26.27,"close":26.37,"volume":109477,"rsi_14":62.53,"sma_20":25.91,"sma_60":23.76,"sma_120":23.28},{"date":"2026-06-01","open":26.37,"high":26.65,"low":26.29,"close":26.52,"volume":64026,"rsi_14":62.41,"sma_20":26.02,"sma_60":23.84,"sma_120":23.31},{"date":"2026-06-02","open":26.55,"high":26.93,"low":26.55,"close":26.86,"volume":93871,"rsi_14":65.87,"sma_20":26.15,"sma_60":23.93,"sma_120":23.35},{"date":"2026-06-03","open":26.96,"high":27.12,"low":26.73,"close":26.89,"volume":75063,"rsi_14":65.19,"sma_20":26.26,"sma_60":24.02,"sma_120":23.39},{"date":"2026-06-04","open":26.7,"high":26.93,"low":26.42,"close":26.83,"volume":76349,"rsi_14":59.26,"sma_20":26.34,"sma_60":24.11,"sma_120":23.43},{"date":"2026-06-05","open":26.59,"high":26.83,"low":25.61,"close":25.75,"volume":75685,"rsi_14":50.63,"sma_20":26.37,"sma_60":24.17,"sma_120":23.47},{"date":"2026-06-08","open":26.02,"high":26.16,"low":25.77,"close":25.93,"volume":55915,"rsi_14":60.0,"sma_20":26.4,"sma_60":24.25,"sma_120":23.5},{"date":"2026-06-09","open":25.99,"high":26.46,"low":25.24,"close":25.61,"volume":94502,"rsi_14":61.72,"sma_20":26.41,"sma_60":24.32,"sma_120":23.54},{"date":"2026-06-10","open":25.54,"high":25.85,"low":25.24,"close":25.32,"volume":50603,"rsi_14":54.11,"sma_20":26.41,"sma_60":24.39,"sma_120":23.57},{"date":"2026-06-11","open":25.45,"high":26.27,"low":25.37,"close":26.09,"volume":60639,"rsi_14":59.45,"sma_20":26.43,"sma_60":24.46,"sma_120":23.6},{"date":"2026-06-12","open":26.07,"high":26.7,"low":26.04,"close":26.45,"volume":50198,"rsi_14":60.37,"sma_20":26.45,"sma_60":24.55,"sma_120":23.63},{"date":"2026-06-15","open":27.03,"high":27.33,"low":26.66,"close":27.2,"volume":54548,"rsi_14":62.6,"sma_20":26.52,"sma_60":24.65,"sma_120":23.67},{"date":"2026-06-16","open":27.21,"high":27.32,"low":27.08,"close":27.26,"volume":64387,"rsi_14":58.13,"sma_20":26.62,"sma_60":24.76,"sma_120":23.71},{"date":"2026-06-17","open":27.43,"high":27.46,"low":26.88,"close":27.13,"volume":76379,"rsi_14":53.86,"sma_20":26.73,"sma_60":24.86,"sma_120":23.74},{"date":"2026-06-18","open":27.53,"high":27.98,"low":27.36,"close":27.92,"volume":86967,"rsi_14":63.37,"sma_20":26.87,"sma_60":24.97,"sma_120":23.79},{"date":"2026-06-22","open":28.02,"high":28.22,"low":27.74,"close":28.0,"volume":115416,"rsi_14":62.48,"sma_20":27.01,"sma_60":25.08,"sma_120":23.83},{"date":"2026-06-23","open":27.4,"high":27.65,"low":27.13,"close":27.35,"volume":87711,"rsi_14":52.88,"sma_20":27.09,"sma_60":25.18,"sma_120":23.86},{"date":"2026-06-24","open":27.31,"high":27.5,"low":26.98,"close":27.3,"volume":107865,"rsi_14":51.81,"sma_20":27.16,"sma_60":25.29,"sma_120":23.9},{"date":"2026-06-25","open":27.64,"high":27.85,"low":27.18,"close":27.52,"volume":85107,"rsi_14":54.85,"sma_20":27.21,"sma_60":25.4,"sma_120":23.94},{"date":"2026-06-26","open":27.27,"high":27.43,"low":26.88,"close":27.42,"volume":119038,"rsi_14":65.53,"sma_20":27.24,"sma_60":25.51,"sma_120":23.97},{"date":"2026-06-29","open":27.48,"high":27.63,"low":27.25,"close":27.41,"volume":124506,"rsi_14":64.73,"sma_20":27.29,"sma_60":25.61,"sma_120":24.02},{"date":"2026-06-30","open":27.43,"high":27.69,"low":27.35,"close":27.69,"volume":55485,"rsi_14":71.53,"sma_20":27.34,"sma_60":25.71,"sma_120":24.06},{"date":"2026-07-01","open":27.57,"high":27.65,"low":27.18,"close":27.29,"volume":78716,"rsi_14":70.11,"sma_20":27.35,"sma_60":25.81,"sma_120":24.1},{"date":"2026-07-02","open":27.27,"high":27.65,"low":26.24,"close":26.68,"volume":64814,"rsi_14":53.81,"sma_20":27.33,"sma_60":25.89,"sma_120":24.14},{"date":"2026-07-06","open":26.8,"high":27.54,"low":26.59,"close":26.66,"volume":46366,"rsi_14":50.06,"sma_20":27.31,"sma_60":25.96,"sma_120":24.18},{"date":"2026-07-07","open":26.68,"high":26.68,"low":25.9,"close":26.02,"volume":67308,"rsi_14":35.37,"sma_20":27.32,"sma_60":26.02,"sma_120":24.22},{"date":"2026-07-08","open":25.66,"high":26.23,"low":24.66,"close":26.02,"volume":112114,"rsi_14":34.41,"sma_20":27.32,"sma_60":26.08,"sma_120":24.25},{"date":"2026-07-09","open":26.34,"high":26.71,"low":26.17,"close":26.53,"volume":65954,"rsi_14":43.24,"sma_20":27.35,"sma_60":26.13,"sma_120":24.28},{"date":"2026-07-10","open":26.54,"high":26.65,"low":26.3,"close":26.52,"volume":42962,"rsi_14":30.25,"sma_20":27.41,"sma_60":26.19,"sma_120":24.31},{"date":"2026-07-13","open":26.55,"high":26.55,"low":25.96,"close":26.11,"volume":45356,"rsi_14":24.73,"sma_20":27.39,"sma_60":26.23,"sma_120":24.33},{"date":"2026-07-14","open":26.38,"high":26.62,"low":26.18,"close":26.44,"volume":78717,"rsi_14":35.09,"sma_20":27.37,"sma_60":26.27,"sma_120":24.36},{"date":"2026-07-15","open":26.62,"high":26.65,"low":26.24,"close":26.4,"volume":66705,"rsi_14":35.51,"sma_20":27.32,"sma_60":26.32,"sma_120":24.4},{"date":"2026-07-16","open":26.22,"high":26.25,"low":25.9,"close":25.98,"volume":49185,"rsi_14":28.5,"sma_20":27.25,"sma_60":26.35,"sma_120":24.43},{"date":"2026-07-17","open":25.58,"high":25.83,"low":24.98,"close":25.3,"volume":113369,"rsi_14":24.95,"sma_20":27.15,"sma_60":26.38,"sma_120":24.47},{"date":"2026-07-20","open":25.58,"high":25.68,"low":25.24,"close":25.34,"volume":45771,"rsi_14":25.49,"sma_20":27.01,"sma_60":26.39,"sma_120":24.5},{"date":"2026-07-21","open":25.66,"high":25.98,"low":25.4,"close":25.82,"volume":39226,"rsi_14":28.42,"sma_20":26.89,"sma_60":26.42,"sma_120":24.53},{"date":"2026-07-22","open":25.73,"high":26.15,"low":25.73,"close":25.93,"volume":49483,"rsi_14":32.74,"sma_20":26.81,"sma_60":26.45,"sma_120":24.56},{"date":"2026-07-23","open":25.73,"high":25.93,"low":25.4,"close":25.7,"volume":63272,"rsi_14":35.88,"sma_20":26.72,"sma_60":26.47,"sma_120":24.59},{"date":"2026-07-24","open":25.68,"high":25.97,"low":25.38,"close":25.43,"volume":48998,"rsi_14":34.1,"sma_20":26.6,"sma_60":26.48,"sma_120":24.61},{"date":"2026-07-27","open":25.65,"high":26.07,"low":24.84,"close":25.12,"volume":81541,"rsi_14":36.27,"sma_20":26.48,"sma_60":26.5,"sma_120":24.63},{"date":"2026-07-28","open":24.88,"high":25.25,"low":24.4,"close":24.77,"volume":101366,"rsi_14":33.41,"sma_20":26.33,"sma_60":26.51,"sma_120":24.64},{"date":"2026-07-29","open":24.8,"high":24.8,"low":24.04,"close":24.2,"volume":156973,"rsi_14":21.33,"sma_20":26.15,"sma_60":26.5,"sma_120":24.65},{"date":"2026-07-30","open":24.67,"high":25.03,"low":24.47,"close":24.89,"volume":112719,"rsi_14":31.5,"sma_20":26.02,"sma_60":26.51,"sma_120":24.66},{"date":"2026-07-31","open":25.25,"high":25.33,"low":24.95,"close":25.05,"volume":60873,"rsi_14":38.12,"sma_20":25.93,"sma_60":26.51,"sma_120":24.68},{"date":"2026-08-03","open":25.05,"high":25.44,"low":24.97,"close":25.33,"volume":64992,"rsi_14":37.98,"sma_20":25.85,"sma_60":26.5,"sma_120":24.71},{"date":"2026-08-04","open":25.54,"high":26.07,"low":25.54,"close":25.95,"volume":80506,"rsi_14":45.61,"sma_20":25.84,"sma_60":26.51,"sma_120":24.74},{"date":"2026-08-05","open":26.15,"high":26.29,"low":25.88,"close":26.03,"volume":86441,"rsi_14":50.61,"sma_20":25.83,"sma_60":26.52,"sma_120":24.77},{"date":"2026-08-06","open":25.96,"high":26.21,"low":25.86,"close":25.9,"volume":38357,"rsi_14":56.88,"sma_20":25.79,"sma_60":26.52,"sma_120":24.79},{"date":"2026-08-07","open":26.05,"high":26.17,"low":25.93,"close":26.05,"volume":49773,"rsi_14":58.5,"sma_20":25.76,"sma_60":26.52,"sma_120":24.83},{"date":"2026-08-10","open":26.16,"high":26.29,"low":25.94,"close":26.16,"volume":145575,"rsi_14":53.81,"sma_20":25.76,"sma_60":26.53,"sma_120":24.85},{"date":"2026-08-11","open":26.2,"high":26.33,"low":25.92,"close":26.12,"volume":60495,"rsi_14":52.61,"sma_20":25.75,"sma_60":26.52,"sma_120":24.88},{"date":"2026-08-12","open":26.36,"high":26.47,"low":26.23,"close":26.44,"volume":65348,"rsi_14":58.98,"sma_20":25.75,"sma_60":26.53,"sma_120":24.91},{"date":"2026-08-13","open":26.53,"high":26.84,"low":26.53,"close":26.75,"volume":61490},{"date":"2026-08-14","open":26.75,"high":26.75,"low":26.51,"close":26.57,"volume":43369,"rsi_14":66.58,"sma_20":25.83,"sma_60":26.57,"sma_120":24.98},{"date":"2026-08-17","open":26.71,"high":27.09,"low":26.64,"close":26.95,"volume":76733},{"date":"2026-08-18","open":26.79,"high":26.85,"low":26.32,"close":26.47,"volume":70273,"rsi_14":78.04,"sma_20":25.93,"sma_60":26.61,"sma_120":25.03},{"date":"2026-08-19","open":26.57,"high":26.7,"low":26.0,"close":26.23,"volume":57504,"rsi_14":66.67,"sma_20":25.93,"sma_60":26.61,"sma_120":25.06},{"date":"2026-08-20","open":25.96,"high":26.15,"low":25.5,"close":25.65,"volume":58357,"rsi_14":55.73,"sma_20":25.92,"sma_60":26.6,"sma_120":25.08},{"date":"2026-08-21","open":25.8,"high":25.86,"low":25.5,"close":25.73,"volume":47533,"rsi_14":53.24,"sma_20":25.93,"sma_60":26.58,"sma_120":25.1},{"date":"2026-08-24","open":25.6,"high":25.73,"low":25.32,"close":25.59,"volume":82574,"rsi_14":41.37,"sma_20":25.95,"sma_60":26.56,"sma_120":25.13},{"date":"2026-08-25","open":25.75,"high":25.89,"low":25.61,"close":25.89,"volume":37970,"rsi_14":44.79,"sma_20":25.99,"sma_60":26.54,"sma_120":25.15},{"date":"2026-08-26","open":25.89,"high":26.15,"low":25.73,"close":26.0,"volume":36534,"rsi_14":48.92,"sma_20":26.07,"sma_60":26.52,"sma_120":25.18},{"date":"2026-08-27","open":26.01,"high":26.5,"low":25.95,"close":26.4,"volume":110192,"rsi_14":52.44,"sma_20":26.14,"sma_60":26.5,"sma_120":25.22},{"date":"2026-08-28","open":26.32,"high":26.61,"low":26.0,"close":26.23,"volume":127752,"rsi_14":48.04,"sma_20":26.19,"sma_60":26.48,"sma_120":25.25},{"date":"2026-08-31","open":26.1,"high":26.28,"low":25.91,"close":26.26,"volume":84823,"rsi_14":49.15,"sma_20":26.23,"sma_60":26.47,"sma_120":25.29},{"date":"2026-09-01","open":26.04,"high":26.04,"low":25.75,"close":25.8,"volume":42626,"rsi_14":39.29,"sma_20":26.22,"sma_60":26.46,"sma_120":25.32},{"date":"2026-09-02","open":25.87,"high":25.87,"low":25.57,"close":25.83,"volume":46281,"rsi_14":37.15,"sma_20":26.2,"sma_60":26.45,"sma_120":25.35},{"date":"2026-09-03","open":25.92,"high":26.02,"low":25.75,"close":26.0,"volume":36991,"rsi_14":42.02,"sma_20":26.19,"sma_60":26.45,"sma_120":25.38},{"date":"2026-09-04","open":26.04,"high":26.2,"low":25.85,"close":25.96,"volume":42595,"rsi_14":33.63,"sma_20":26.17,"sma_60":26.45,"sma_120":25.42},{"date":"2026-09-08","open":26.05,"high":26.12,"low":25.75,"close":25.9,"volume":50454,"rsi_14":39.86,"sma_20":26.16,"sma_60":26.44,"sma_120":25.45},{"date":"2026-09-09","open":25.83,"high":26.11,"low":25.73,"close":25.77,"volume":76145},{"date":"2026-09-10","open":25.6,"high":25.9,"low":25.38,"close":25.49,"volume":66602,"rsi_14":45.71,"sma_20":26.07,"sma_60":26.38,"sma_120":25.52},{"date":"2026-09-11","open":25.67,"high":25.83,"low":25.38,"close":25.43,"volume":48937,"rsi_14":43.7,"sma_20":26.01,"sma_60":26.34,"sma_120":25.55},{"date":"2026-09-14","open":24.85,"high":25.0,"low":24.54,"close":24.66,"volume":85902,"rsi_14":34.55,"sma_20":25.91,"sma_60":26.3,"sma_120":25.58},{"date":"2026-09-15","open":24.59,"high":24.66,"low":23.98,"close":24.12,"volume":104380,"rsi_14":22.77,"sma_20":25.77,"sma_60":26.23,"sma_120":25.6},{"date":"2026-09-16","open":24.25,"high":24.44,"low":24.0,"close":24.0,"volume":76986},{"date":"2026-09-17","open":24.36,"high":24.7,"low":24.35,"close":24.59,"volume":46131,"rsi_14":23.77,"sma_20":25.56,"sma_60":26.1,"sma_120":25.64},{"date":"2026-09-18","open":24.61,"high":24.75,"low":24.59,"close":24.65,"volume":45961,"rsi_14":26.35,"sma_20":25.52,"sma_60":26.05,"sma_120":25.67},{"date":"2026-09-21","open":24.92,"high":25.16,"low":24.57,"close":25.13,"volume":59452,"rsi_14":35.09,"sma_20":25.48,"sma_60":26.01,"sma_120":25.7},{"date":"2026-09-22","open":25.14,"high":25.56,"low":24.95,"close":25.37,"volume":31051},{"date":"2026-09-23","open":25.18,"high":25.49,"low":24.8,"close":24.95,"volume":54603,"rsi_14":37.93,"sma_20":25.42,"sma_60":25.92,"sma_120":25.76},{"date":"2026-09-24","open":24.81,"high":25.74,"low":24.64,"close":24.78,"volume":61330,"rsi_14":34.95,"sma_20":25.37,"sma_60":25.86,"sma_120":25.79},{"date":"2026-09-25","open":24.79,"high":25.3,"low":24.66,"close":24.77,"volume":86889,"rsi_14":34.86,"sma_20":25.28,"sma_60":25.82,"sma_120":25.81},{"date":"2026-09-28","open":24.54,"high":25.42,"low":24.39,"close":24.78,"volume":119889},{"date":"2026-09-29","open":24.94,"high":25.03,"low":24.69,"close":24.97,"volume":134270,"rsi_14":42.89,"sma_20":25.17,"sma_60":25.75,"sma_120":25.86},{"date":"2026-09-30","open":25.07,"high":25.3,"low":24.59,"close":24.66,"volume":96515},{"date":"2026-10-01","open":24.8,"high":25.06,"low":24.69,"close":24.95,"volume":85211,"rsi_14":47.3,"sma_20":25.09,"sma_60":25.71,"sma_120":25.89},{"date":"2026-10-02","open":25.28,"high":25.44,"low":24.98,"close":25.26,"volume":65203,"rsi_14":60.35,"sma_20":25.06,"sma_60":25.68,"sma_120":25.91},{"date":"2026-10-05","open":25.14,"high":25.27,"low":24.97,"close":25.05,"volume":90850,"rsi_14":65.66,"sma_20":25.03,"sma_60":25.65,"sma_120":25.92},{"date":"2026-10-06","open":25.2,"high":25.63,"low":25.2,"close":25.49,"volume":87026,"rsi_14":71.54,"sma_20":25.02,"sma_60":25.65,"sma_120":25.94},{"date":"2026-10-07","open":25.21,"high":25.49,"low":25.15,"close":25.28,"volume":49806},{"date":"2026-10-08","open":25.28,"high":25.46,"low":24.95,"close":25.14,"volume":85682,"rsi_14":59.51,"sma_20":25.0,"sma_60":25.61,"sma_120":25.96},{"date":"2026-10-09","open":25.23,"high":25.37,"low":25.03,"close":25.21,"volume":85102,"rsi_14":54.57,"sma_20":25.0,"sma_60":25.59,"sma_120":25.97},{"date":"2026-10-12","open":25.23,"high":25.33,"low":24.92,"close":24.99,"volume":54830,"rsi_14":47.11,"sma_20":25.02,"sma_60":25.59,"sma_120":25.98},{"date":"2026-10-13","open":24.13,"high":25.08,"low":24.13,"close":24.62,"volume":101410,"rsi_14":46.27,"sma_20":25.05,"sma_60":25.58,"sma_120":25.99},{"date":"2026-10-14","open":24.49,"high":24.49,"low":23.8,"close":23.92,"volume":75516,"rsi_14":38.56,"sma_20":25.04,"sma_60":25.54,"sma_120":25.98},{"date":"2026-10-15","open":23.64,"high":24.04,"low":23.2,"close":23.76,"volume":86268,"rsi_14":37.8,"sma_20":25.0,"sma_60":25.5,"sma_120":25.97},{"date":"2026-10-16","open":23.8,"high":24.14,"low":23.0,"close":23.15,"volume":119162,"rsi_14":29.52,"sma_20":24.93,"sma_60":25.46,"sma_120":25.96},{"date":"2026-10-19","open":23.45,"high":23.67,"low":23.25,"close":23.5,"volume":57958,"rsi_14":31.39,"sma_20":24.85,"sma_60":25.42,"sma_120":25.95},{"date":"2026-10-20","open":23.43,"high":23.67,"low":23.02,"close":23.33,"volume":108787,"rsi_14":33.04,"sma_20":24.75,"sma_60":25.39,"sma_120":25.95},{"date":"2026-10-21","open":23.53,"high":23.68,"low":23.4,"close":23.58,"volume":62298,"rsi_14":31.6,"sma_20":24.67,"sma_60":25.36,"sma_120":25.94},{"date":"2026-10-22","open":23.2,"high":23.51,"low":22.8,"close":22.93,"volume":98780,"rsi_14":23.49,"sma_20":24.58,"sma_60":25.34,"sma_120":25.92},{"date":"2026-10-23","open":22.77,"high":23.07,"low":22.77,"close":22.81,"volume":65494,"rsi_14":23.79,"sma_20":24.48,"sma_60":25.3,"sma_120":25.91}],"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":"Virtus Artificial Intelligence & Technology Opportunities Fund","phase":"above-fold","symbol_resolved":true}