{"status":"ok","report":{"price_analysis":{"current":21.63,"change_1d":-0.9,"change_7d":-3.0,"change_30d":-4.6,"high_30d":23.15,"low_30d":21.6185,"position_in_range":1.0,"support":21.77,"resistance":23.0},"summary":"AMH-P-H(AMH-P-H)은 None 섹터 US 시장 종목입니다. 현재가 $21.63, 전일 대비 -0.9%, 30일 -4.6%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.22)가 시그널선(-0.21)을 하회합니다(데드크로스). 현재가가 SMA20(22)과 SMA60(23) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21~23 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.939647486454973,"macd":-0.22286363389669717,"macd_signal":-0.21020544372459937,"sma_20":22.185094999999997,"sma_60":22.866608333333332,"bb_upper":22.88772369703706,"bb_lower":21.482466302962933,"atr_14":0.5110142857142864},"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":33,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":38,"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 30"},"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 30 (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 30 (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":null,"industry":"Unknown"},"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":null,"has_dividend":false},"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":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"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":"2026-10-23T20:14:52.970058+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21.63,"change_pct":-0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-13","close":24.93},{"date":"2018-09-14","close":25.0},{"date":"2018-09-17","close":24.9},{"date":"2018-09-18","close":24.92},{"date":"2018-09-19","close":24.95},{"date":"2018-09-20","close":24.89},{"date":"2018-09-21","close":24.85},{"date":"2018-09-24","close":25.01},{"date":"2018-09-25","close":25.02},{"date":"2018-09-26","close":25.05},{"date":"2018-09-27","close":25.2},{"date":"2018-09-28","close":25.21},{"date":"2018-10-01","close":24.96},{"date":"2018-10-02","close":24.85},{"date":"2018-10-03","close":24.81},{"date":"2018-10-04","close":24.55},{"date":"2018-10-05","close":24.6},{"date":"2018-10-08","close":24.55},{"date":"2018-10-09","close":24.57},{"date":"2018-10-10","close":24.57},{"date":"2018-10-11","close":24.55},{"date":"2018-10-12","close":24.25},{"date":"2018-10-15","close":23.91},{"date":"2018-10-16","close":24.0},{"date":"2018-10-17","close":23.99},{"date":"2018-10-18","close":23.75},{"date":"2018-10-19","close":23.59},{"date":"2018-10-22","close":23.48},{"date":"2018-10-23","close":23.46},{"date":"2018-10-24","close":23.27},{"date":"2018-10-25","close":23.37},{"date":"2018-10-26","close":23.51},{"date":"2018-10-29","close":23.54},{"date":"2018-10-30","close":23.51},{"date":"2018-10-31","close":23.52},{"date":"2018-11-01","close":23.46},{"date":"2018-11-02","close":23.22},{"date":"2018-11-05","close":23.66},{"date":"2018-11-06","close":23.99},{"date":"2018-11-07","close":24.23},{"date":"2018-11-08","close":24.02},{"date":"2018-11-09","close":24.18},{"date":"2018-11-12","close":24.04},{"date":"2018-11-13","close":23.79},{"date":"2018-11-14","close":23.95},{"date":"2018-11-15","close":23.47},{"date":"2018-11-16","close":23.58},{"date":"2018-11-19","close":23.5},{"date":"2018-11-20","close":23.55},{"date":"2018-11-21","close":23.45},{"date":"2018-11-23","close":23.42},{"date":"2018-11-26","close":23.07},{"date":"2018-11-27","close":23.04},{"date":"2018-11-28","close":22.75},{"date":"2018-11-29","close":22.84},{"date":"2018-11-30","close":22.85},{"date":"2018-12-03","close":23.0},{"date":"2018-12-04","close":23.15},{"date":"2018-12-06","close":23.0},{"date":"2018-12-07","close":23.22},{"date":"2018-12-10","close":23.1},{"date":"2018-12-11","close":23.0},{"date":"2018-12-12","close":23.1},{"date":"2018-12-13","close":22.2},{"date":"2018-12-14","close":21.67},{"date":"2018-12-17","close":21.02},{"date":"2018-12-18","close":21.47},{"date":"2018-12-19","close":21.25},{"date":"2018-12-20","close":20.86},{"date":"2018-12-21","close":21.3},{"date":"2018-12-24","close":21.59},{"date":"2018-12-26","close":21.6},{"date":"2018-12-27","close":21.4},{"date":"2018-12-28","close":21.5012},{"date":"2018-12-31","close":22.22},{"date":"2019-01-02","close":22.42},{"date":"2019-01-03","close":22.71},{"date":"2019-01-04","close":22.96},{"date":"2019-01-07","close":23.42},{"date":"2019-01-08","close":23.49},{"date":"2019-01-09","close":23.26},{"date":"2019-01-10","close":23.42},{"date":"2019-01-11","close":23.74},{"date":"2019-01-14","close":23.72},{"date":"2019-01-15","close":23.56},{"date":"2019-01-16","close":22.84},{"date":"2019-01-17","close":23.05},{"date":"2019-01-18","close":23.05},{"date":"2019-01-22","close":23.1},{"date":"2019-01-23","close":22.91},{"date":"2019-01-24","close":23.1},{"date":"2019-01-25","close":23.5},{"date":"2019-01-28","close":23.33},{"date":"2019-01-29","close":23.62},{"date":"2019-01-30","close":23.7},{"date":"2019-01-31","close":24.68},{"date":"2019-02-01","close":24.14},{"date":"2019-02-04","close":23.81},{"date":"2019-02-05","close":23.9},{"date":"2019-02-06","close":23.7},{"date":"2019-02-07","close":23.65},{"date":"2019-02-08","close":23.7},{"date":"2019-02-11","close":23.9},{"date":"2019-02-12","close":24.05},{"date":"2019-02-13","close":24.52},{"date":"2019-02-14","close":24.37},{"date":"2019-02-15","close":24.43},{"date":"2019-02-19","close":24.75},{"date":"2019-02-20","close":24.77},{"date":"2019-02-21","close":24.57},{"date":"2019-02-22","close":24.54},{"date":"2019-02-25","close":24.65},{"date":"2019-02-26","close":24.84},{"date":"2019-02-27","close":25.0},{"date":"2019-02-28","close":25.01},{"date":"2019-03-01","close":25.1},{"date":"2019-03-04","close":25.07},{"date":"2019-03-05","close":25.2},{"date":"2019-03-06","close":25.07},{"date":"2019-03-07","close":24.9},{"date":"2019-03-08","close":24.95},{"date":"2019-03-11","close":25.06},{"date":"2019-03-12","close":25.05},{"date":"2019-03-13","close":25.11},{"date":"2019-03-14","close":24.87},{"date":"2019-03-15","close":24.83},{"date":"2019-03-18","close":24.77},{"date":"2019-03-19","close":24.7},{"date":"2019-03-20","close":24.72},{"date":"2019-03-21","close":24.9},{"date":"2019-03-22","close":24.6},{"date":"2019-03-25","close":24.61},{"date":"2019-03-26","close":24.68},{"date":"2019-03-27","close":24.89},{"date":"2019-03-28","close":24.95},{"date":"2019-03-29","close":25.2},{"date":"2019-04-01","close":25.15},{"date":"2019-04-02","close":25.2},{"date":"2019-04-03","close":25.3},{"date":"2019-04-04","close":25.31},{"date":"2019-04-05","close":25.47},{"date":"2019-04-08","close":25.45},{"date":"2019-04-09","close":25.25},{"date":"2019-04-10","close":25.4},{"date":"2019-04-11","close":25.37},{"date":"2019-04-12","close":25.41},{"date":"2019-04-15","close":25.26},{"date":"2019-04-16","close":25.4},{"date":"2019-04-17","close":25.38},{"date":"2019-04-18","close":25.4},{"date":"2019-04-22","close":25.46},{"date":"2019-04-23","close":25.43},{"date":"2019-04-24","close":25.39},{"date":"2019-04-25","close":25.37},{"date":"2019-04-26","close":25.42},{"date":"2019-04-29","close":25.49},{"date":"2019-04-30","close":25.56},{"date":"2019-05-01","close":25.41},{"date":"2019-05-02","close":25.4},{"date":"2019-05-03","close":25.37},{"date":"2019-05-06","close":25.25},{"date":"2019-05-07","close":25.05},{"date":"2019-05-08","close":25.06},{"date":"2019-05-09","close":25.05},{"date":"2019-05-10","close":25.12},{"date":"2019-05-13","close":25.11},{"date":"2019-05-14","close":25.05},{"date":"2019-05-15","close":25.26},{"date":"2019-05-16","close":25.46},{"date":"2019-05-17","close":25.48},{"date":"2019-05-20","close":25.27},{"date":"2019-05-21","close":25.425},{"date":"2019-05-22","close":25.53},{"date":"2019-05-23","close":25.57},{"date":"2019-05-24","close":25.64},{"date":"2019-05-28","close":25.56},{"date":"2019-05-29","close":25.57},{"date":"2019-05-30","close":25.76},{"date":"2019-05-31","close":25.82},{"date":"2019-06-03","close":25.71},{"date":"2019-06-04","close":25.88},{"date":"2019-06-05","close":25.86},{"date":"2019-06-06","close":25.85},{"date":"2019-06-07","close":25.96},{"date":"2019-06-10","close":26.12},{"date":"2019-06-11","close":25.88},{"date":"2019-06-12","close":26.0},{"date":"2019-06-13","close":25.68},{"date":"2019-06-14","close":25.69},{"date":"2019-06-17","close":25.84},{"date":"2019-06-18","close":25.86},{"date":"2019-06-19","close":25.91},{"date":"2019-06-20","close":26.01},{"date":"2019-06-21","close":26.05},{"date":"2019-06-24","close":26.05},{"date":"2019-06-25","close":26.07},{"date":"2019-06-26","close":25.97},{"date":"2019-06-27","close":26.01},{"date":"2019-06-28","close":25.87},{"date":"2019-07-01","close":26.19},{"date":"2019-07-02","close":26.33},{"date":"2019-07-03","close":26.4},{"date":"2019-07-05","close":26.42},{"date":"2019-07-08","close":26.47},{"date":"2019-07-09","close":26.47},{"date":"2019-07-10","close":26.47},{"date":"2019-07-11","close":26.41},{"date":"2019-07-12","close":26.3},{"date":"2019-07-15","close":26.23},{"date":"2019-07-16","close":26.34},{"date":"2019-07-17","close":26.48},{"date":"2019-07-18","close":26.6},{"date":"2019-07-19","close":26.78},{"date":"2019-07-22","close":26.55},{"date":"2019-07-23","close":26.85},{"date":"2019-07-24","close":27.14},{"date":"2019-07-25","close":26.98},{"date":"2019-07-26","close":27.11},{"date":"2019-07-29","close":27.26},{"date":"2019-07-30","close":27.14},{"date":"2019-07-31","close":27.39},{"date":"2019-08-01","close":27.15},{"date":"2019-08-02","close":27.14},{"date":"2019-08-05","close":26.91},{"date":"2019-08-06","close":26.99},{"date":"2019-08-07","close":27.22},{"date":"2019-08-08","close":27.35},{"date":"2019-08-09","close":27.22},{"date":"2019-08-12","close":27.3},{"date":"2019-08-13","close":27.34},{"date":"2019-08-14","close":27.38},{"date":"2019-08-15","close":27.19},{"date":"2019-08-16","close":27.1},{"date":"2019-08-19","close":27.25},{"date":"2019-08-20","close":27.41},{"date":"2019-08-21","close":27.69},{"date":"2019-08-22","close":27.73},{"date":"2019-08-23","close":27.72},{"date":"2019-08-26","close":27.87},{"date":"2019-08-27","close":27.79},{"date":"2019-08-28","close":27.48},{"date":"2019-08-29","close":27.51},{"date":"2019-08-30","close":27.71},{"date":"2019-09-03","close":27.3},{"date":"2019-09-04","close":27.37},{"date":"2019-09-05","close":27.35},{"date":"2019-09-06","close":27.35},{"date":"2019-09-09","close":27.42},{"date":"2019-09-10","close":27.2},{"date":"2019-09-11","close":27.34},{"date":"2019-09-12","close":26.87},{"date":"2019-09-13","close":26.44},{"date":"2019-09-16","close":26.3},{"date":"2019-09-17","close":26.4},{"date":"2019-09-18","close":26.45},{"date":"2019-09-19","close":26.45},{"date":"2019-09-20","close":26.42},{"date":"2019-09-23","close":26.34},{"date":"2019-09-24","close":26.25},{"date":"2019-09-25","close":26.26},{"date":"2019-09-26","close":26.21},{"date":"2019-09-27","close":26.15},{"date":"2019-09-30","close":26.03},{"date":"2019-10-01","close":26.29},{"date":"2019-10-02","close":26.37},{"date":"2019-10-03","close":26.41},{"date":"2019-10-04","close":26.5},{"date":"2019-10-07","close":26.62},{"date":"2019-10-08","close":26.61},{"date":"2019-10-09","close":26.51},{"date":"2019-10-10","close":26.62},{"date":"2019-10-11","close":26.78},{"date":"2019-10-14","close":26.78},{"date":"2019-10-15","close":26.96},{"date":"2019-10-16","close":27.12},{"date":"2019-10-17","close":27.27},{"date":"2019-10-18","close":27.01},{"date":"2019-10-21","close":26.88},{"date":"2019-10-22","close":27.0},{"date":"2019-10-23","close":27.1},{"date":"2019-10-24","close":27.1},{"date":"2019-10-25","close":26.87},{"date":"2019-10-28","close":26.88},{"date":"2019-10-29","close":26.85},{"date":"2019-10-30","close":27.06},{"date":"2019-10-31","close":26.93},{"date":"2019-11-01","close":26.94},{"date":"2019-11-04","close":27.04},{"date":"2019-11-05","close":26.99},{"date":"2019-11-06","close":26.75},{"date":"2019-11-07","close":26.75},{"date":"2019-11-08","close":26.95},{"date":"2019-11-11","close":26.86},{"date":"2019-11-12","close":26.89},{"date":"2019-11-13","close":26.6},{"date":"2019-11-14","close":26.52},{"date":"2019-11-15","close":26.35},{"date":"2019-11-18","close":26.17},{"date":"2019-11-19","close":26.12},{"date":"2019-11-20","close":26.28},{"date":"2019-11-21","close":26.17},{"date":"2019-11-22","close":26.3},{"date":"2019-11-25","close":26.51},{"date":"2019-11-26","close":26.57},{"date":"2019-11-27","close":26.55},{"date":"2019-11-29","close":26.73},{"date":"2019-12-02","close":26.46},{"date":"2019-12-03","close":26.54},{"date":"2019-12-04","close":26.6},{"date":"2019-12-05","close":26.64},{"date":"2019-12-06","close":26.66},{"date":"2019-12-09","close":26.59},{"date":"2019-12-10","close":26.69},{"date":"2019-12-11","close":26.81},{"date":"2019-12-12","close":26.52},{"date":"2019-12-13","close":26.54},{"date":"2019-12-16","close":26.8},{"date":"2019-12-17","close":26.64},{"date":"2019-12-18","close":26.93},{"date":"2019-12-19","close":26.73},{"date":"2019-12-20","close":26.74},{"date":"2019-12-23","close":26.89},{"date":"2019-12-24","close":26.89},{"date":"2019-12-26","close":26.91},{"date":"2019-12-27","close":26.68},{"date":"2019-12-30","close":26.81},{"date":"2019-12-31","close":26.62},{"date":"2020-01-02","close":26.9},{"date":"2020-01-03","close":27.0},{"date":"2020-01-06","close":27.2},{"date":"2020-01-07","close":27.39},{"date":"2020-01-08","close":27.42},{"date":"2020-01-09","close":27.48},{"date":"2020-01-10","close":27.51},{"date":"2020-01-13","close":27.5},{"date":"2020-01-14","close":27.58},{"date":"2020-01-15","close":27.27},{"date":"2020-01-16","close":27.31},{"date":"2020-01-17","close":27.2},{"date":"2020-01-21","close":27.14},{"date":"2020-01-22","close":27.2},{"date":"2020-01-23","close":27.3},{"date":"2020-01-24","close":27.44},{"date":"2020-01-27","close":27.45},{"date":"2020-01-28","close":27.28},{"date":"2020-01-29","close":27.41},{"date":"2020-01-30","close":27.42},{"date":"2020-01-31","close":27.45},{"date":"2020-02-03","close":27.43},{"date":"2020-02-04","close":27.35},{"date":"2020-02-05","close":27.41},{"date":"2020-02-06","close":27.55},{"date":"2020-02-07","close":27.83},{"date":"2020-02-10","close":27.74},{"date":"2020-02-11","close":27.8},{"date":"2020-02-12","close":27.74},{"date":"2020-02-13","close":27.85},{"date":"2020-02-14","close":27.85},{"date":"2020-02-18","close":27.88},{"date":"2020-02-19","close":27.67},{"date":"2020-02-20","close":27.7},{"date":"2020-02-21","close":27.58},{"date":"2020-02-24","close":27.4},{"date":"2020-02-25","close":26.66},{"date":"2020-02-26","close":26.93},{"date":"2020-02-27","close":26.88},{"date":"2020-02-28","close":26.49},{"date":"2020-03-02","close":26.68},{"date":"2020-03-03","close":26.87},{"date":"2020-03-04","close":27.25},{"date":"2020-03-05","close":26.93},{"date":"2020-03-06","close":26.3},{"date":"2020-03-09","close":25.64},{"date":"2020-03-10","close":26.18},{"date":"2020-03-11","close":25.71},{"date":"2020-03-12","close":23.0},{"date":"2020-03-13","close":23.96},{"date":"2020-03-16","close":22.99},{"date":"2020-03-17","close":22.32},{"date":"2020-03-18","close":18.0},{"date":"2020-03-19","close":20.15},{"date":"2020-03-20","close":20.36},{"date":"2020-03-23","close":19.31},{"date":"2020-03-24","close":21.38},{"date":"2020-03-25","close":22.58},{"date":"2020-03-26","close":23.52},{"date":"2020-03-27","close":22.92},{"date":"2020-03-30","close":23.7},{"date":"2020-03-31","close":23.6},{"date":"2020-04-01","close":23.22},{"date":"2020-04-02","close":22.97},{"date":"2020-04-03","close":22.75},{"date":"2020-04-06","close":22.89},{"date":"2020-04-07","close":23.27},{"date":"2020-04-08","close":23.69},{"date":"2020-04-09","close":24.58},{"date":"2020-04-13","close":24.79},{"date":"2020-04-14","close":24.83},{"date":"2020-04-15","close":24.55},{"date":"2020-04-16","close":24.49},{"date":"2020-04-17","close":24.79},{"date":"2020-04-20","close":24.63},{"date":"2020-04-21","close":24.01},{"date":"2020-04-22","close":23.96},{"date":"2020-04-23","close":24.32},{"date":"2020-04-24","close":24.48},{"date":"2020-04-27","close":24.5},{"date":"2020-04-28","close":24.62},{"date":"2020-04-29","close":24.92},{"date":"2020-04-30","close":24.65},{"date":"2020-05-01","close":24.66},{"date":"2020-05-04","close":24.21},{"date":"2020-05-05","close":24.12},{"date":"2020-05-06","close":24.29},{"date":"2020-05-07","close":24.55},{"date":"2020-05-08","close":24.85},{"date":"2020-05-11","close":25.1},{"date":"2020-05-12","close":25.07},{"date":"2020-05-13","close":24.9},{"date":"2020-05-14","close":25.08},{"date":"2020-05-15","close":24.99},{"date":"2020-05-18","close":25.44},{"date":"2020-05-19","close":25.29},{"date":"2020-05-20","close":25.35},{"date":"2020-05-21","close":25.27},{"date":"2020-05-22","close":25.47},{"date":"2020-05-26","close":25.99},{"date":"2020-05-27","close":26.26},{"date":"2020-05-28","close":26.28},{"date":"2020-05-29","close":26.45},{"date":"2020-06-01","close":26.38},{"date":"2020-06-02","close":26.5},{"date":"2020-06-03","close":26.35},{"date":"2020-06-04","close":26.35},{"date":"2020-06-05","close":26.33},{"date":"2020-06-08","close":26.6},{"date":"2020-06-09","close":26.49},{"date":"2020-06-10","close":26.35},{"date":"2020-06-11","close":26.29},{"date":"2020-06-12","close":25.32},{"date":"2020-06-15","close":25.22},{"date":"2020-06-16","close":25.67},{"date":"2020-06-17","close":26.04},{"date":"2020-06-18","close":25.99},{"date":"2020-06-19","close":26.02},{"date":"2020-06-22","close":25.96},{"date":"2020-06-23","close":25.84},{"date":"2020-06-24","close":25.86},{"date":"2020-06-25","close":25.76},{"date":"2020-06-26","close":25.64},{"date":"2020-06-29","close":25.51},{"date":"2020-06-30","close":25.51},{"date":"2020-07-01","close":25.8},{"date":"2020-07-02","close":25.95},{"date":"2020-07-06","close":25.92},{"date":"2020-07-07","close":25.85},{"date":"2020-07-08","close":25.84},{"date":"2020-07-09","close":25.95},{"date":"2020-07-10","close":26.1},{"date":"2020-07-13","close":26.13},{"date":"2020-07-14","close":25.93},{"date":"2020-07-15","close":25.98},{"date":"2020-07-16","close":25.94},{"date":"2020-07-17","close":25.94},{"date":"2020-07-20","close":26.3},{"date":"2020-07-21","close":26.23},{"date":"2020-07-22","close":26.32},{"date":"2020-07-23","close":26.61},{"date":"2020-07-24","close":26.74},{"date":"2020-07-27","close":26.94},{"date":"2020-07-28","close":26.8},{"date":"2020-07-29","close":27.14},{"date":"2020-07-30","close":27.35},{"date":"2020-07-31","close":27.56},{"date":"2020-08-03","close":27.35},{"date":"2020-08-04","close":27.42},{"date":"2020-08-05","close":27.13},{"date":"2020-08-06","close":27.44},{"date":"2020-08-07","close":27.29},{"date":"2020-08-10","close":27.45},{"date":"2020-08-11","close":27.35},{"date":"2020-08-12","close":27.3},{"date":"2020-08-13","close":27.4888},{"date":"2020-08-14","close":27.23},{"date":"2020-08-17","close":27.57},{"date":"2020-08-18","close":27.59},{"date":"2020-08-19","close":27.89},{"date":"2020-08-20","close":27.78},{"date":"2020-08-21","close":27.77},{"date":"2020-08-24","close":27.798},{"date":"2020-08-25","close":27.9},{"date":"2020-08-26","close":27.87},{"date":"2020-08-27","close":27.6576},{"date":"2020-08-28","close":27.9},{"date":"2020-08-31","close":27.87},{"date":"2020-09-01","close":27.9},{"date":"2020-09-02","close":27.94},{"date":"2020-09-03","close":28.0038},{"date":"2020-09-04","close":27.74},{"date":"2020-09-08","close":27.57},{"date":"2020-09-09","close":27.685},{"date":"2020-09-10","close":27.8},{"date":"2020-09-11","close":27.7},{"date":"2020-09-14","close":27.63},{"date":"2020-09-15","close":27.65},{"date":"2020-09-16","close":27.52},{"date":"2020-09-17","close":27.6799},{"date":"2020-09-18","close":27.58},{"date":"2020-09-21","close":27.264},{"date":"2020-09-22","close":27.72},{"date":"2020-09-23","close":27.19},{"date":"2020-09-24","close":27.17},{"date":"2020-09-25","close":27.33},{"date":"2020-09-28","close":27.46},{"date":"2020-09-29","close":27.48},{"date":"2020-09-30","close":27.5},{"date":"2020-10-01","close":27.45},{"date":"2020-10-02","close":27.595},{"date":"2020-10-05","close":27.52},{"date":"2020-10-06","close":27.64},{"date":"2020-10-07","close":27.41},{"date":"2020-10-08","close":27.35},{"date":"2020-10-09","close":27.38},{"date":"2020-10-12","close":27.36},{"date":"2020-10-13","close":27.29},{"date":"2020-10-14","close":27.06},{"date":"2020-10-15","close":26.99},{"date":"2020-10-16","close":26.8},{"date":"2020-10-19","close":26.8},{"date":"2020-10-20","close":27.04},{"date":"2020-10-21","close":26.82},{"date":"2020-10-22","close":26.9999},{"date":"2020-10-23","close":27.29},{"date":"2020-10-26","close":26.9511},{"date":"2020-10-27","close":27.05},{"date":"2020-10-28","close":26.7},{"date":"2020-10-29","close":26.73},{"date":"2020-10-30","close":27.03},{"date":"2020-11-02","close":26.5701},{"date":"2020-11-03","close":26.62},{"date":"2020-11-04","close":26.98},{"date":"2020-11-05","close":27.01},{"date":"2020-11-06","close":26.8},{"date":"2020-11-09","close":27.3},{"date":"2020-11-10","close":27.31},{"date":"2020-11-11","close":27.14},{"date":"2020-11-12","close":26.9501},{"date":"2020-11-13","close":27.12},{"date":"2020-11-16","close":27.2},{"date":"2020-11-17","close":27.1643},{"date":"2020-11-18","close":27.13},{"date":"2020-11-19","close":27.15},{"date":"2020-11-20","close":27.0665},{"date":"2020-11-23","close":27.14},{"date":"2020-11-24","close":27.37},{"date":"2020-11-25","close":27.13},{"date":"2020-11-27","close":27.34},{"date":"2020-11-30","close":27.35},{"date":"2020-12-01","close":27.39},{"date":"2020-12-02","close":27.3701},{"date":"2020-12-03","close":27.29},{"date":"2020-12-04","close":27.36},{"date":"2020-12-07","close":27.3},{"date":"2020-12-08","close":27.5556},{"date":"2020-12-09","close":27.63},{"date":"2020-12-10","close":27.52},{"date":"2020-12-11","close":27.69},{"date":"2020-12-14","close":27.4},{"date":"2020-12-15","close":27.38},{"date":"2020-12-16","close":27.38},{"date":"2020-12-17","close":27.38},{"date":"2020-12-18","close":27.36},{"date":"2020-12-21","close":27.05},{"date":"2020-12-22","close":26.95},{"date":"2020-12-23","close":26.97},{"date":"2020-12-24","close":27.19},{"date":"2020-12-28","close":26.95},{"date":"2020-12-29","close":26.85},{"date":"2020-12-30","close":26.84},{"date":"2020-12-31","close":26.68},{"date":"2021-01-04","close":26.6},{"date":"2021-01-05","close":26.79},{"date":"2021-01-06","close":26.54},{"date":"2021-01-07","close":26.5},{"date":"2021-01-08","close":26.45},{"date":"2021-01-11","close":26.45},{"date":"2021-01-12","close":26.4629},{"date":"2021-01-13","close":26.5},{"date":"2021-01-14","close":26.631},{"date":"2021-01-15","close":26.42},{"date":"2021-01-19","close":26.42},{"date":"2021-01-20","close":26.83},{"date":"2021-01-21","close":26.8},{"date":"2021-01-22","close":26.85},{"date":"2021-01-25","close":26.7},{"date":"2021-01-26","close":26.55},{"date":"2021-01-27","close":26.5},{"date":"2021-01-28","close":26.75},{"date":"2021-01-29","close":26.67},{"date":"2021-02-01","close":26.85},{"date":"2021-02-02","close":26.8996},{"date":"2021-02-03","close":26.84},{"date":"2021-02-04","close":26.93},{"date":"2021-02-05","close":26.83},{"date":"2021-02-08","close":26.9},{"date":"2021-02-09","close":26.96},{"date":"2021-02-10","close":26.99},{"date":"2021-02-11","close":26.91},{"date":"2021-02-12","close":26.835},{"date":"2021-02-16","close":26.69},{"date":"2021-02-17","close":26.65},{"date":"2021-02-18","close":26.59},{"date":"2021-02-19","close":26.58},{"date":"2021-02-22","close":26.42},{"date":"2021-02-23","close":26.4794},{"date":"2021-02-24","close":26.28},{"date":"2021-02-25","close":26.38},{"date":"2021-02-26","close":26.52},{"date":"2021-03-01","close":26.52},{"date":"2021-03-02","close":26.6},{"date":"2021-03-03","close":26.76},{"date":"2021-03-04","close":26.8002},{"date":"2021-03-05","close":26.65},{"date":"2021-03-08","close":26.58},{"date":"2021-03-09","close":26.59},{"date":"2021-03-10","close":26.78},{"date":"2021-03-11","close":26.94},{"date":"2021-03-12","close":26.395},{"date":"2021-03-15","close":26.61},{"date":"2021-03-16","close":26.64},{"date":"2021-03-17","close":26.79},{"date":"2021-03-18","close":26.53},{"date":"2021-03-19","close":26.68},{"date":"2021-03-22","close":26.875},{"date":"2021-03-23","close":26.88},{"date":"2021-03-24","close":27.01},{"date":"2021-03-25","close":26.9},{"date":"2021-03-26","close":26.93},{"date":"2021-03-29","close":26.74},{"date":"2021-03-30","close":26.72},{"date":"2021-03-31","close":26.9},{"date":"2021-04-01","close":26.89},{"date":"2021-04-05","close":26.79},{"date":"2021-04-06","close":26.99},{"date":"2021-04-07","close":26.9319},{"date":"2021-04-08","close":26.99},{"date":"2021-04-09","close":27.04},{"date":"2021-04-12","close":27.1},{"date":"2021-04-13","close":27.22},{"date":"2021-04-14","close":27.2},{"date":"2021-04-15","close":27.17},{"date":"2021-04-16","close":27.36},{"date":"2021-04-19","close":27.31},{"date":"2021-04-20","close":27.24},{"date":"2021-04-21","close":27.18},{"date":"2021-04-22","close":27.242},{"date":"2021-04-23","close":27.18},{"date":"2021-04-26","close":27.26},{"date":"2021-04-27","close":27.22},{"date":"2021-04-28","close":27.15},{"date":"2021-04-29","close":27.1},{"date":"2021-04-30","close":27.19},{"date":"2021-05-03","close":27.1862},{"date":"2021-05-04","close":27.18},{"date":"2021-05-05","close":27.11},{"date":"2021-05-06","close":27.1027},{"date":"2021-05-07","close":27.115},{"date":"2021-05-10","close":27.215},{"date":"2021-05-11","close":27.154},{"date":"2021-05-12","close":26.92},{"date":"2021-05-13","close":27.11},{"date":"2021-05-14","close":27.08},{"date":"2021-05-17","close":27.14},{"date":"2021-05-18","close":27.154},{"date":"2021-05-19","close":26.98},{"date":"2021-05-20","close":27.2},{"date":"2021-05-21","close":27.2},{"date":"2021-05-24","close":27.22},{"date":"2021-05-25","close":27.28},{"date":"2021-05-26","close":27.2},{"date":"2021-05-27","close":27.3},{"date":"2021-05-28","close":27.52},{"date":"2021-06-01","close":27.59},{"date":"2021-06-02","close":27.65},{"date":"2021-06-03","close":27.7},{"date":"2021-06-04","close":27.68},{"date":"2021-06-07","close":27.76},{"date":"2021-06-08","close":27.7423},{"date":"2021-06-09","close":27.75},{"date":"2021-06-10","close":27.88},{"date":"2021-06-11","close":27.99},{"date":"2021-06-14","close":27.74},{"date":"2021-06-15","close":27.78},{"date":"2021-06-16","close":27.5},{"date":"2021-06-17","close":27.56},{"date":"2021-06-18","close":27.52},{"date":"2021-06-21","close":27.53},{"date":"2021-06-22","close":27.6999},{"date":"2021-06-23","close":27.48},{"date":"2021-06-24","close":27.5},{"date":"2021-06-25","close":27.45},{"date":"2021-06-28","close":27.52},{"date":"2021-06-29","close":27.441},{"date":"2021-06-30","close":27.61},{"date":"2021-07-01","close":27.65},{"date":"2021-07-02","close":27.69},{"date":"2021-07-06","close":27.745},{"date":"2021-07-07","close":27.72},{"date":"2021-07-08","close":27.7597},{"date":"2021-07-09","close":27.72},{"date":"2021-07-12","close":27.7},{"date":"2021-07-13","close":27.49},{"date":"2021-07-14","close":27.45},{"date":"2021-07-15","close":27.3941},{"date":"2021-07-16","close":27.66},{"date":"2021-07-19","close":27.51},{"date":"2021-07-20","close":27.5},{"date":"2021-07-21","close":27.52},{"date":"2021-07-22","close":27.455},{"date":"2021-07-23","close":27.5},{"date":"2021-07-26","close":27.47},{"date":"2021-07-27","close":27.53},{"date":"2021-07-28","close":27.63},{"date":"2021-07-29","close":27.75},{"date":"2021-07-30","close":27.75},{"date":"2021-08-02","close":27.92},{"date":"2021-08-03","close":27.85},{"date":"2021-08-04","close":27.93},{"date":"2021-08-05","close":27.85},{"date":"2021-08-06","close":27.9},{"date":"2021-08-09","close":27.86},{"date":"2021-08-10","close":27.78},{"date":"2021-08-11","close":27.76},{"date":"2021-08-12","close":27.85},{"date":"2021-08-13","close":27.8},{"date":"2021-08-16","close":27.85},{"date":"2021-08-17","close":27.7},{"date":"2021-08-18","close":27.642},{"date":"2021-08-19","close":27.63},{"date":"2021-08-20","close":27.85},{"date":"2021-08-23","close":27.85},{"date":"2021-08-24","close":27.76},{"date":"2021-08-25","close":27.94},{"date":"2021-08-26","close":27.87},{"date":"2021-08-27","close":27.9},{"date":"2021-08-30","close":27.904},{"date":"2021-08-31","close":27.86},{"date":"2021-09-01","close":27.77},{"date":"2021-09-02","close":27.76},{"date":"2021-09-03","close":27.94},{"date":"2021-09-07","close":27.82},{"date":"2021-09-08","close":27.94},{"date":"2021-09-09","close":27.87},{"date":"2021-09-10","close":27.82},{"date":"2021-09-13","close":27.87},{"date":"2021-09-14","close":27.38},{"date":"2021-09-15","close":27.34},{"date":"2021-09-16","close":27.3},{"date":"2021-09-17","close":27.4},{"date":"2021-09-20","close":27.36},{"date":"2021-09-21","close":27.28},{"date":"2021-09-22","close":27.05},{"date":"2021-09-23","close":26.82},{"date":"2021-09-24","close":26.85},{"date":"2021-09-27","close":26.63},{"date":"2021-09-28","close":26.525},{"date":"2021-09-29","close":26.71},{"date":"2021-09-30","close":26.89},{"date":"2021-10-01","close":26.99},{"date":"2021-10-04","close":26.9014},{"date":"2021-10-05","close":26.9117},{"date":"2021-10-06","close":27.13},{"date":"2021-10-07","close":27.35},{"date":"2021-10-08","close":27.28},{"date":"2021-10-11","close":27.46},{"date":"2021-10-12","close":27.37},{"date":"2021-10-13","close":27.25},{"date":"2021-10-14","close":27.5},{"date":"2021-10-15","close":27.64},{"date":"2021-10-18","close":27.57},{"date":"2021-10-19","close":27.57},{"date":"2021-10-20","close":27.47},{"date":"2021-10-21","close":27.5},{"date":"2021-10-22","close":27.4245},{"date":"2021-10-25","close":27.4},{"date":"2021-10-26","close":27.25},{"date":"2021-10-27","close":27.21},{"date":"2021-10-28","close":27.04},{"date":"2021-10-29","close":27.05},{"date":"2021-11-01","close":27.16},{"date":"2021-11-02","close":27.2},{"date":"2021-11-03","close":27.03},{"date":"2021-11-04","close":27.05},{"date":"2021-11-05","close":26.96},{"date":"2021-11-08","close":26.95},{"date":"2021-11-09","close":26.89},{"date":"2021-11-10","close":26.84},{"date":"2021-11-11","close":26.97},{"date":"2021-11-12","close":26.98},{"date":"2021-11-15","close":26.7},{"date":"2021-11-16","close":26.74},{"date":"2021-11-17","close":26.61},{"date":"2021-11-18","close":26.82},{"date":"2021-11-19","close":26.87},{"date":"2021-11-22","close":26.63},{"date":"2021-11-23","close":26.6},{"date":"2021-11-24","close":26.5227},{"date":"2021-11-26","close":26.48},{"date":"2021-11-29","close":26.42},{"date":"2021-11-30","close":26.25},{"date":"2021-12-01","close":26.27},{"date":"2021-12-02","close":26.535},{"date":"2021-12-03","close":26.43},{"date":"2021-12-06","close":26.56},{"date":"2021-12-07","close":26.68},{"date":"2021-12-08","close":26.5254},{"date":"2021-12-09","close":26.59},{"date":"2021-12-10","close":26.68},{"date":"2021-12-13","close":26.7},{"date":"2021-12-14","close":26.43},{"date":"2021-12-15","close":26.68},{"date":"2021-12-16","close":26.64},{"date":"2021-12-17","close":26.61},{"date":"2021-12-20","close":26.55},{"date":"2021-12-21","close":26.76},{"date":"2021-12-22","close":26.75},{"date":"2021-12-23","close":26.85},{"date":"2021-12-27","close":26.62},{"date":"2021-12-28","close":26.6849},{"date":"2021-12-29","close":26.84},{"date":"2021-12-30","close":26.927},{"date":"2021-12-31","close":27.05},{"date":"2022-01-03","close":26.8116},{"date":"2022-01-04","close":26.65},{"date":"2022-01-05","close":26.6617},{"date":"2022-01-06","close":26.7728},{"date":"2022-01-07","close":26.72},{"date":"2022-01-10","close":26.6984},{"date":"2022-01-11","close":26.786},{"date":"2022-01-12","close":26.79},{"date":"2022-01-13","close":26.94},{"date":"2022-01-14","close":26.789},{"date":"2022-01-18","close":26.59},{"date":"2022-01-19","close":26.645},{"date":"2022-01-20","close":26.741},{"date":"2022-01-21","close":26.86},{"date":"2022-01-24","close":26.77},{"date":"2022-01-25","close":26.6601},{"date":"2022-01-26","close":26.585},{"date":"2022-01-27","close":26.4},{"date":"2022-01-28","close":26.6},{"date":"2022-01-31","close":26.83},{"date":"2022-02-01","close":26.63},{"date":"2022-02-02","close":26.7},{"date":"2022-02-03","close":26.72},{"date":"2022-02-04","close":26.59},{"date":"2022-02-07","close":26.28},{"date":"2022-02-08","close":26.239},{"date":"2022-02-09","close":26.2451},{"date":"2022-02-10","close":26.23},{"date":"2022-02-11","close":26.18},{"date":"2022-02-14","close":26.093},{"date":"2022-02-15","close":25.98},{"date":"2022-02-16","close":25.92},{"date":"2022-02-17","close":25.79},{"date":"2022-02-18","close":25.84},{"date":"2022-02-22","close":25.68},{"date":"2022-02-23","close":25.8},{"date":"2022-02-24","close":25.94},{"date":"2022-02-25","close":25.84},{"date":"2022-02-28","close":26.23},{"date":"2022-03-01","close":26.1522},{"date":"2022-03-02","close":25.88},{"date":"2022-03-03","close":25.96},{"date":"2022-03-04","close":25.75},{"date":"2022-03-07","close":25.9},{"date":"2022-03-08","close":25.7734},{"date":"2022-03-09","close":25.905},{"date":"2022-03-10","close":25.79},{"date":"2022-03-11","close":25.7798},{"date":"2022-03-14","close":25.57},{"date":"2022-03-15","close":25.58},{"date":"2022-03-16","close":25.77},{"date":"2022-03-17","close":25.83},{"date":"2022-03-18","close":25.75},{"date":"2022-03-21","close":25.9},{"date":"2022-03-22","close":26.0},{"date":"2022-03-23","close":25.9435},{"date":"2022-03-24","close":25.8},{"date":"2022-03-25","close":25.75},{"date":"2022-03-28","close":25.63},{"date":"2022-03-29","close":25.8},{"date":"2022-03-30","close":25.94},{"date":"2022-03-31","close":25.81},{"date":"2022-04-01","close":26.24},{"date":"2022-04-04","close":26.24},{"date":"2022-04-05","close":26.0},{"date":"2022-04-06","close":25.9},{"date":"2022-04-07","close":26.27},{"date":"2022-04-08","close":26.1},{"date":"2022-04-11","close":25.99},{"date":"2022-04-12","close":25.94},{"date":"2022-04-13","close":25.82},{"date":"2022-04-14","close":25.82},{"date":"2022-04-18","close":25.7},{"date":"2022-04-19","close":26.0},{"date":"2022-04-20","close":26.04},{"date":"2022-04-21","close":25.79},{"date":"2022-04-22","close":25.77},{"date":"2022-04-25","close":25.81},{"date":"2022-04-26","close":25.7},{"date":"2022-04-27","close":25.62},{"date":"2022-04-28","close":25.94},{"date":"2022-04-29","close":26.31},{"date":"2022-05-02","close":25.86},{"date":"2022-05-03","close":25.95},{"date":"2022-05-04","close":25.96},{"date":"2022-05-05","close":25.68},{"date":"2022-05-06","close":25.1703},{"date":"2022-05-09","close":25.33},{"date":"2022-05-10","close":25.18},{"date":"2022-05-11","close":25.278},{"date":"2022-05-12","close":25.0014},{"date":"2022-05-13","close":25.05},{"date":"2022-05-16","close":25.1},{"date":"2022-05-17","close":25.13},{"date":"2022-05-18","close":25.13},{"date":"2022-05-19","close":24.94},{"date":"2022-05-20","close":25.0},{"date":"2022-05-23","close":25.22},{"date":"2022-05-24","close":25.215},{"date":"2022-05-25","close":25.25},{"date":"2022-05-26","close":25.34},{"date":"2022-05-27","close":25.71},{"date":"2022-05-31","close":25.93},{"date":"2022-06-01","close":25.72},{"date":"2022-06-02","close":25.87},{"date":"2022-06-03","close":25.5},{"date":"2022-06-06","close":25.8},{"date":"2022-06-07","close":25.6},{"date":"2022-06-08","close":25.38},{"date":"2022-06-09","close":25.33},{"date":"2022-06-10","close":25.25},{"date":"2022-06-13","close":25.12},{"date":"2022-06-14","close":24.65},{"date":"2022-06-15","close":24.96},{"date":"2022-06-16","close":24.98},{"date":"2022-06-17","close":24.81},{"date":"2022-06-21","close":25.0},{"date":"2022-06-22","close":25.35},{"date":"2022-06-23","close":25.44},{"date":"2022-06-24","close":25.65},{"date":"2022-06-27","close":25.59},{"date":"2022-06-28","close":25.58},{"date":"2022-06-29","close":25.49},{"date":"2022-06-30","close":25.37},{"date":"2022-07-01","close":25.5},{"date":"2022-07-05","close":25.66},{"date":"2022-07-06","close":25.35},{"date":"2022-07-07","close":25.55},{"date":"2022-07-08","close":25.64},{"date":"2022-07-11","close":25.41},{"date":"2022-07-12","close":25.43},{"date":"2022-07-13","close":25.37},{"date":"2022-07-14","close":25.6},{"date":"2022-07-15","close":25.4},{"date":"2022-07-18","close":25.39},{"date":"2022-07-19","close":25.4},{"date":"2022-07-20","close":25.57},{"date":"2022-07-21","close":25.65},{"date":"2022-07-22","close":25.65},{"date":"2022-07-25","close":25.55},{"date":"2022-07-26","close":25.65},{"date":"2022-07-27","close":25.75},{"date":"2022-07-28","close":25.75},{"date":"2022-07-29","close":25.81},{"date":"2022-08-01","close":25.96},{"date":"2022-08-02","close":25.8},{"date":"2022-08-03","close":25.9},{"date":"2022-08-04","close":25.85},{"date":"2022-08-05","close":25.57},{"date":"2022-08-08","close":25.71},{"date":"2022-08-09","close":25.61},{"date":"2022-08-10","close":25.83},{"date":"2022-08-11","close":25.8},{"date":"2022-08-12","close":25.8},{"date":"2022-08-15","close":25.87},{"date":"2022-08-16","close":25.93},{"date":"2022-08-17","close":25.9},{"date":"2022-08-18","close":25.91},{"date":"2022-08-19","close":25.89},{"date":"2022-08-22","close":25.79},{"date":"2022-08-23","close":25.67},{"date":"2022-08-24","close":25.75},{"date":"2022-08-25","close":25.75},{"date":"2022-08-26","close":25.62},{"date":"2022-08-29","close":25.5776},{"date":"2022-08-30","close":25.5},{"date":"2022-08-31","close":25.3},{"date":"2022-09-01","close":24.85},{"date":"2022-09-02","close":24.94},{"date":"2022-09-06","close":25.14},{"date":"2022-09-07","close":24.92},{"date":"2022-09-08","close":25.04},{"date":"2022-09-09","close":25.24},{"date":"2022-09-12","close":25.4279},{"date":"2022-09-13","close":25.39},{"date":"2022-09-14","close":24.99},{"date":"2022-09-15","close":24.985},{"date":"2022-09-16","close":24.99},{"date":"2022-09-19","close":24.64},{"date":"2022-09-20","close":24.42},{"date":"2022-09-21","close":24.5999},{"date":"2022-09-22","close":24.2},{"date":"2022-09-23","close":24.0},{"date":"2022-09-26","close":23.77},{"date":"2022-09-27","close":23.65},{"date":"2022-09-28","close":23.64},{"date":"2022-09-29","close":23.53},{"date":"2022-09-30","close":23.98},{"date":"2022-10-03","close":24.37},{"date":"2022-10-04","close":24.14},{"date":"2022-10-05","close":23.875},{"date":"2022-10-06","close":23.77},{"date":"2022-10-07","close":23.9},{"date":"2022-10-10","close":24.18},{"date":"2022-10-11","close":23.8195},{"date":"2022-10-12","close":23.85},{"date":"2022-10-13","close":23.9192},{"date":"2022-10-14","close":23.73},{"date":"2022-10-17","close":23.92},{"date":"2022-10-18","close":23.59},{"date":"2022-10-19","close":23.25},{"date":"2022-10-20","close":23.08},{"date":"2022-10-21","close":22.8499},{"date":"2022-10-24","close":22.34},{"date":"2022-10-25","close":22.31},{"date":"2022-10-26","close":22.11},{"date":"2022-10-27","close":21.8},{"date":"2022-10-28","close":22.2},{"date":"2022-10-31","close":22.46},{"date":"2022-11-01","close":22.57},{"date":"2022-11-02","close":22.46},{"date":"2022-11-03","close":22.25},{"date":"2022-11-04","close":22.14},{"date":"2022-11-07","close":22.55},{"date":"2022-11-08","close":22.78},{"date":"2022-11-09","close":22.7404},{"date":"2022-11-10","close":23.76},{"date":"2022-11-11","close":23.515},{"date":"2022-11-14","close":23.375},{"date":"2022-11-15","close":23.2712},{"date":"2022-11-16","close":23.7},{"date":"2022-11-17","close":23.15},{"date":"2022-11-18","close":22.83},{"date":"2022-11-21","close":22.9},{"date":"2022-11-22","close":23.1},{"date":"2022-11-23","close":23.2},{"date":"2022-11-25","close":23.07},{"date":"2022-11-28","close":23.06},{"date":"2022-11-29","close":23.2},{"date":"2022-11-30","close":23.19},{"date":"2022-12-01","close":23.6},{"date":"2022-12-02","close":24.03},{"date":"2022-12-05","close":23.8299},{"date":"2022-12-06","close":23.5},{"date":"2022-12-07","close":24.2899},{"date":"2022-12-08","close":23.92},{"date":"2022-12-09","close":24.2283},{"date":"2022-12-12","close":24.05},{"date":"2022-12-13","close":24.3001},{"date":"2022-12-14","close":23.76},{"date":"2022-12-15","close":23.5699},{"date":"2022-12-16","close":23.6},{"date":"2022-12-19","close":23.76},{"date":"2022-12-20","close":23.6549},{"date":"2022-12-21","close":23.54},{"date":"2022-12-22","close":23.3},{"date":"2022-12-23","close":23.325},{"date":"2022-12-27","close":23.125},{"date":"2022-12-28","close":22.8},{"date":"2022-12-29","close":23.0},{"date":"2022-12-30","close":23.2259},{"date":"2023-01-03","close":23.3},{"date":"2023-01-04","close":23.4},{"date":"2023-01-05","close":24.115},{"date":"2023-01-06","close":24.07},{"date":"2023-01-09","close":24.01},{"date":"2023-01-10","close":24.02},{"date":"2023-01-11","close":24.2},{"date":"2023-01-12","close":24.145},{"date":"2023-01-13","close":24.15},{"date":"2023-01-17","close":24.26},{"date":"2023-01-18","close":24.4662},{"date":"2023-01-19","close":24.6},{"date":"2023-01-20","close":24.65},{"date":"2023-01-23","close":24.83},{"date":"2023-01-24","close":24.89},{"date":"2023-01-25","close":24.895},{"date":"2023-01-26","close":24.65},{"date":"2023-01-27","close":24.6},{"date":"2023-01-30","close":24.75},{"date":"2023-01-31","close":25.2},{"date":"2023-02-01","close":24.89},{"date":"2023-02-02","close":24.85},{"date":"2023-02-03","close":24.99},{"date":"2023-02-06","close":24.73},{"date":"2023-02-07","close":24.88},{"date":"2023-02-08","close":24.65},{"date":"2023-02-09","close":24.695},{"date":"2023-02-10","close":24.87},{"date":"2023-02-13","close":24.9699},{"date":"2023-02-14","close":24.8539},{"date":"2023-02-15","close":24.7},{"date":"2023-02-16","close":24.75},{"date":"2023-02-17","close":24.66},{"date":"2023-02-21","close":24.4},{"date":"2023-02-22","close":24.6},{"date":"2023-02-23","close":24.85},{"date":"2023-02-24","close":24.7},{"date":"2023-02-27","close":24.89},{"date":"2023-02-28","close":24.87},{"date":"2023-03-01","close":24.65},{"date":"2023-03-02","close":24.7},{"date":"2023-03-03","close":24.68},{"date":"2023-03-06","close":24.68},{"date":"2023-03-07","close":24.0},{"date":"2023-03-08","close":23.91},{"date":"2023-03-09","close":23.55},{"date":"2023-03-10","close":23.72},{"date":"2023-03-13","close":23.66},{"date":"2023-03-14","close":23.115},{"date":"2023-03-15","close":22.65},{"date":"2023-03-16","close":23.19},{"date":"2023-03-17","close":23.8},{"date":"2023-03-20","close":23.32},{"date":"2023-03-21","close":23.77},{"date":"2023-03-22","close":23.63},{"date":"2023-03-23","close":23.46},{"date":"2023-03-24","close":23.42},{"date":"2023-03-27","close":23.8},{"date":"2023-03-28","close":23.76},{"date":"2023-03-29","close":23.95},{"date":"2023-03-30","close":23.9372},{"date":"2023-03-31","close":24.29},{"date":"2023-04-03","close":24.62},{"date":"2023-04-04","close":24.8},{"date":"2023-04-05","close":24.619},{"date":"2023-04-06","close":24.525},{"date":"2023-04-10","close":24.75},{"date":"2023-04-11","close":24.75},{"date":"2023-04-12","close":24.681},{"date":"2023-04-13","close":24.87},{"date":"2023-04-14","close":25.13},{"date":"2023-04-17","close":25.1},{"date":"2023-04-18","close":25.01},{"date":"2023-04-19","close":25.1},{"date":"2023-04-20","close":25.1},{"date":"2023-04-21","close":25.0},{"date":"2023-04-24","close":25.05},{"date":"2023-04-25","close":25.1},{"date":"2023-04-26","close":25.09},{"date":"2023-04-27","close":25.1633},{"date":"2023-04-28","close":25.3},{"date":"2023-05-01","close":25.13},{"date":"2023-05-02","close":25.15},{"date":"2023-05-03","close":24.95},{"date":"2023-05-04","close":24.8},{"date":"2023-05-05","close":25.2},{"date":"2023-05-08","close":25.49},{"date":"2023-05-09","close":25.25},{"date":"2023-05-10","close":25.5669},{"date":"2023-05-11","close":25.4},{"date":"2023-05-12","close":25.1248},{"date":"2023-05-15","close":25.24},{"date":"2023-05-16","close":25.0},{"date":"2023-05-17","close":25.21},{"date":"2023-05-18","close":24.88},{"date":"2023-05-19","close":24.75},{"date":"2023-05-22","close":24.55},{"date":"2023-05-23","close":24.71},{"date":"2023-05-24","close":24.25},{"date":"2023-05-25","close":24.07},{"date":"2023-05-26","close":23.9051},{"date":"2023-05-30","close":23.81},{"date":"2023-05-31","close":24.0},{"date":"2023-06-01","close":24.37},{"date":"2023-06-02","close":24.13},{"date":"2023-06-05","close":24.16},{"date":"2023-06-06","close":24.22},{"date":"2023-06-07","close":24.22},{"date":"2023-06-08","close":24.17},{"date":"2023-06-09","close":24.22},{"date":"2023-06-12","close":24.28},{"date":"2023-06-13","close":24.29},{"date":"2023-06-14","close":23.91},{"date":"2023-06-15","close":24.0},{"date":"2023-06-16","close":24.09},{"date":"2023-06-20","close":23.75},{"date":"2023-06-21","close":23.635},{"date":"2023-06-22","close":23.5},{"date":"2023-06-23","close":23.5617},{"date":"2023-06-26","close":23.64},{"date":"2023-06-27","close":23.6},{"date":"2023-06-28","close":24.08},{"date":"2023-06-29","close":23.9797},{"date":"2023-06-30","close":24.99},{"date":"2023-07-03","close":24.7274},{"date":"2023-07-05","close":24.61},{"date":"2023-07-06","close":24.268},{"date":"2023-07-07","close":24.44},{"date":"2023-07-10","close":24.23},{"date":"2023-07-11","close":23.93},{"date":"2023-07-12","close":23.92},{"date":"2023-07-13","close":23.91},{"date":"2023-07-14","close":23.735},{"date":"2023-07-17","close":23.5466},{"date":"2023-07-18","close":23.565},{"date":"2023-07-19","close":23.65},{"date":"2023-07-20","close":23.65},{"date":"2023-07-21","close":23.7},{"date":"2023-07-24","close":23.75},{"date":"2023-07-25","close":23.605},{"date":"2023-07-26","close":23.77},{"date":"2023-07-27","close":23.6},{"date":"2023-07-28","close":23.5663},{"date":"2023-07-31","close":23.65},{"date":"2023-08-01","close":23.5859},{"date":"2023-08-02","close":23.3899},{"date":"2023-08-03","close":23.3},{"date":"2023-08-04","close":23.5},{"date":"2023-08-07","close":23.45},{"date":"2023-08-08","close":23.46},{"date":"2023-08-09","close":23.29},{"date":"2023-08-10","close":23.345},{"date":"2023-08-11","close":23.15},{"date":"2023-08-14","close":23.15},{"date":"2023-08-15","close":23.07},{"date":"2023-08-16","close":23.0911},{"date":"2023-08-17","close":23.0},{"date":"2023-08-18","close":23.05},{"date":"2023-08-21","close":22.7306},{"date":"2023-08-22","close":22.69},{"date":"2023-08-23","close":22.79},{"date":"2023-08-24","close":22.72},{"date":"2023-08-25","close":22.78},{"date":"2023-08-28","close":22.78},{"date":"2023-08-29","close":22.98},{"date":"2023-08-30","close":22.98},{"date":"2023-08-31","close":22.85},{"date":"2023-09-01","close":23.09},{"date":"2023-09-05","close":23.1},{"date":"2023-09-06","close":23.15},{"date":"2023-09-07","close":23.05},{"date":"2023-09-08","close":23.15},{"date":"2023-09-11","close":23.06},{"date":"2023-09-12","close":23.0858},{"date":"2023-09-13","close":23.313},{"date":"2023-09-14","close":23.0},{"date":"2023-09-15","close":23.41},{"date":"2023-09-18","close":23.385},{"date":"2023-09-19","close":23.36},{"date":"2023-09-20","close":23.36},{"date":"2023-09-21","close":22.95},{"date":"2023-09-22","close":23.17},{"date":"2023-09-25","close":23.02},{"date":"2023-09-26","close":23.05},{"date":"2023-09-27","close":22.8},{"date":"2023-09-28","close":22.52},{"date":"2023-09-29","close":22.51},{"date":"2023-10-02","close":22.38},{"date":"2023-10-03","close":21.8499},{"date":"2023-10-04","close":21.805},{"date":"2023-10-05","close":21.81},{"date":"2023-10-06","close":22.14},{"date":"2023-10-09","close":22.45},{"date":"2023-10-10","close":22.43},{"date":"2023-10-11","close":22.4759},{"date":"2023-10-12","close":22.1721},{"date":"2023-10-13","close":22.26},{"date":"2023-10-16","close":22.405},{"date":"2023-10-17","close":22.3},{"date":"2023-10-18","close":22.3},{"date":"2023-10-19","close":22.376},{"date":"2023-10-20","close":22.3},{"date":"2023-10-23","close":22.3999},{"date":"2023-10-24","close":22.4},{"date":"2023-10-25","close":22.55},{"date":"2023-10-26","close":22.6109},{"date":"2023-10-27","close":22.52},{"date":"2023-10-30","close":22.408},{"date":"2023-10-31","close":22.36},{"date":"2023-11-01","close":22.39},{"date":"2023-11-02","close":23.11},{"date":"2023-11-03","close":23.26},{"date":"2023-11-06","close":23.1},{"date":"2023-11-07","close":23.1},{"date":"2023-11-08","close":23.4},{"date":"2023-11-09","close":23.17},{"date":"2023-11-10","close":23.6},{"date":"2023-11-13","close":23.75},{"date":"2023-11-14","close":24.18},{"date":"2023-11-15","close":24.31},{"date":"2023-11-16","close":23.96},{"date":"2023-11-17","close":24.01},{"date":"2023-11-20","close":23.8765},{"date":"2023-11-21","close":23.8592},{"date":"2023-11-22","close":23.81},{"date":"2023-11-24","close":23.7201},{"date":"2023-11-27","close":23.6901},{"date":"2023-11-28","close":23.8},{"date":"2023-11-29","close":23.8},{"date":"2023-11-30","close":24.68},{"date":"2023-12-01","close":24.61},{"date":"2023-12-04","close":24.58},{"date":"2023-12-05","close":24.53},{"date":"2023-12-06","close":24.65},{"date":"2023-12-07","close":24.77},{"date":"2023-12-08","close":24.72},{"date":"2023-12-11","close":24.73},{"date":"2023-12-12","close":24.85},{"date":"2023-12-13","close":25.18},{"date":"2023-12-14","close":24.86},{"date":"2023-12-15","close":24.61},{"date":"2023-12-18","close":24.23},{"date":"2023-12-19","close":24.51},{"date":"2023-12-20","close":24.5},{"date":"2023-12-21","close":24.38},{"date":"2023-12-22","close":24.4999},{"date":"2023-12-26","close":24.7},{"date":"2023-12-27","close":24.76},{"date":"2023-12-28","close":24.93},{"date":"2023-12-29","close":25.34},{"date":"2024-01-02","close":25.02},{"date":"2024-01-03","close":24.78},{"date":"2024-01-04","close":24.95},{"date":"2024-01-05","close":24.81},{"date":"2024-01-08","close":24.87},{"date":"2024-01-09","close":24.79},{"date":"2024-01-10","close":25.1},{"date":"2024-01-11","close":24.79},{"date":"2024-01-12","close":24.9729},{"date":"2024-01-16","close":25.0},{"date":"2024-01-17","close":24.81},{"date":"2024-01-18","close":24.92},{"date":"2024-01-19","close":24.88},{"date":"2024-01-22","close":24.84},{"date":"2024-01-23","close":24.69},{"date":"2024-01-24","close":24.69},{"date":"2024-01-25","close":24.93},{"date":"2024-01-26","close":24.895},{"date":"2024-01-29","close":24.8216},{"date":"2024-01-30","close":25.03},{"date":"2024-01-31","close":24.51},{"date":"2024-02-01","close":24.986},{"date":"2024-02-02","close":24.8688},{"date":"2024-02-05","close":24.93},{"date":"2024-02-06","close":24.79},{"date":"2024-02-07","close":24.5},{"date":"2024-02-08","close":24.635},{"date":"2024-02-09","close":25.07},{"date":"2024-02-12","close":25.14},{"date":"2024-02-13","close":24.96},{"date":"2024-02-14","close":24.86},{"date":"2024-02-15","close":24.83},{"date":"2024-02-16","close":24.69},{"date":"2024-02-20","close":25.05},{"date":"2024-02-21","close":24.84},{"date":"2024-02-22","close":24.85},{"date":"2024-02-23","close":25.065},{"date":"2024-02-26","close":25.07},{"date":"2024-02-27","close":25.063},{"date":"2024-02-28","close":25.17},{"date":"2024-02-29","close":24.76},{"date":"2024-03-01","close":24.975},{"date":"2024-03-04","close":24.67},{"date":"2024-03-05","close":25.04},{"date":"2024-03-06","close":24.97},{"date":"2024-03-07","close":25.244},{"date":"2024-03-08","close":25.16},{"date":"2024-03-11","close":25.06},{"date":"2024-03-12","close":25.06},{"date":"2024-03-13","close":25.0599},{"date":"2024-03-14","close":24.76},{"date":"2024-03-15","close":24.76},{"date":"2024-03-18","close":24.72},{"date":"2024-03-19","close":24.53},{"date":"2024-03-20","close":24.5},{"date":"2024-03-21","close":24.59},{"date":"2024-03-22","close":24.56},{"date":"2024-03-25","close":24.4454},{"date":"2024-03-26","close":24.36},{"date":"2024-03-27","close":24.33},{"date":"2024-03-28","close":24.31},{"date":"2024-04-01","close":24.13},{"date":"2024-04-02","close":24.05},{"date":"2024-04-03","close":24.1},{"date":"2024-04-04","close":24.1823},{"date":"2024-04-05","close":24.0},{"date":"2024-04-08","close":24.49},{"date":"2024-04-09","close":24.2269},{"date":"2024-04-10","close":23.98},{"date":"2024-04-11","close":24.08},{"date":"2024-04-12","close":23.82},{"date":"2024-04-15","close":23.52},{"date":"2024-04-16","close":23.24},{"date":"2024-04-17","close":23.2},{"date":"2024-04-18","close":23.29},{"date":"2024-04-19","close":23.257},{"date":"2024-04-22","close":23.385},{"date":"2024-04-23","close":23.46},{"date":"2024-04-24","close":23.56},{"date":"2024-04-25","close":23.33},{"date":"2024-04-26","close":23.24},{"date":"2024-04-29","close":23.2},{"date":"2024-04-30","close":22.78},{"date":"2024-05-01","close":23.04},{"date":"2024-05-02","close":23.13},{"date":"2024-05-03","close":23.45},{"date":"2024-05-06","close":23.72},{"date":"2024-05-07","close":23.71},{"date":"2024-05-08","close":23.55},{"date":"2024-05-09","close":23.36},{"date":"2024-05-10","close":23.64},{"date":"2024-05-13","close":23.72},{"date":"2024-05-14","close":23.5},{"date":"2024-05-15","close":23.59},{"date":"2024-05-16","close":23.59},{"date":"2024-05-17","close":23.6001},{"date":"2024-05-20","close":23.65},{"date":"2024-05-21","close":23.5},{"date":"2024-05-22","close":23.74},{"date":"2024-05-23","close":23.6},{"date":"2024-05-24","close":23.76},{"date":"2024-05-28","close":23.77},{"date":"2024-05-29","close":23.5},{"date":"2024-05-30","close":23.57},{"date":"2024-05-31","close":23.8},{"date":"2024-06-03","close":24.04},{"date":"2024-06-04","close":24.12},{"date":"2024-06-05","close":24.0},{"date":"2024-06-06","close":23.72},{"date":"2024-06-07","close":23.7},{"date":"2024-06-10","close":23.56},{"date":"2024-06-11","close":23.5},{"date":"2024-06-12","close":23.98},{"date":"2024-06-13","close":24.1},{"date":"2024-06-14","close":23.44},{"date":"2024-06-17","close":23.85},{"date":"2024-06-18","close":23.66},{"date":"2024-06-20","close":23.86},{"date":"2024-06-21","close":23.835},{"date":"2024-06-24","close":23.66},{"date":"2024-06-25","close":23.73},{"date":"2024-06-26","close":23.6207},{"date":"2024-06-27","close":23.6},{"date":"2024-06-28","close":23.37},{"date":"2024-07-01","close":23.87},{"date":"2024-07-02","close":23.54},{"date":"2024-07-03","close":23.68},{"date":"2024-07-05","close":23.61},{"date":"2024-07-08","close":23.62},{"date":"2024-07-09","close":23.469},{"date":"2024-07-10","close":23.31},{"date":"2024-07-11","close":23.53},{"date":"2024-07-12","close":23.74},{"date":"2024-07-15","close":23.66},{"date":"2024-07-16","close":23.7435},{"date":"2024-07-17","close":23.68},{"date":"2024-07-18","close":23.785},{"date":"2024-07-19","close":23.9091},{"date":"2024-07-22","close":23.9},{"date":"2024-07-23","close":23.68},{"date":"2024-07-24","close":23.67},{"date":"2024-07-25","close":23.75},{"date":"2024-07-26","close":23.58},{"date":"2024-07-29","close":23.67},{"date":"2024-07-30","close":23.67},{"date":"2024-07-31","close":23.98},{"date":"2024-08-01","close":23.88},{"date":"2024-08-02","close":23.83},{"date":"2024-08-05","close":23.87},{"date":"2024-08-06","close":24.15},{"date":"2024-08-07","close":24.195},{"date":"2024-08-08","close":24.24},{"date":"2024-08-09","close":24.27},{"date":"2024-08-12","close":23.91},{"date":"2024-08-13","close":24.2},{"date":"2024-08-14","close":24.25},{"date":"2024-08-15","close":24.35},{"date":"2024-08-16","close":24.43},{"date":"2024-08-19","close":24.3},{"date":"2024-08-20","close":24.3995},{"date":"2024-08-21","close":24.39},{"date":"2024-08-22","close":24.6332},{"date":"2024-08-23","close":24.19},{"date":"2024-08-26","close":24.4},{"date":"2024-08-27","close":24.45},{"date":"2024-08-28","close":24.505},{"date":"2024-08-29","close":24.42},{"date":"2024-08-30","close":24.98},{"date":"2024-09-03","close":24.795},{"date":"2024-09-04","close":24.55},{"date":"2024-09-05","close":24.685},{"date":"2024-09-06","close":24.7},{"date":"2024-09-09","close":24.72},{"date":"2024-09-10","close":24.72},{"date":"2024-09-11","close":24.74},{"date":"2024-09-12","close":25.05},{"date":"2024-09-13","close":25.02},{"date":"2024-09-16","close":24.95},{"date":"2024-09-17","close":24.91},{"date":"2024-09-18","close":24.72},{"date":"2024-09-19","close":25.215},{"date":"2024-09-20","close":25.2},{"date":"2024-09-23","close":25.0},{"date":"2024-09-24","close":25.24},{"date":"2024-09-25","close":25.05},{"date":"2024-09-26","close":25.05},{"date":"2024-09-27","close":25.18},{"date":"2024-09-30","close":25.05},{"date":"2024-10-01","close":25.0624},{"date":"2024-10-02","close":25.0},{"date":"2024-10-03","close":25.01},{"date":"2024-10-04","close":25.02},{"date":"2024-10-07","close":24.89},{"date":"2024-10-08","close":25.04},{"date":"2024-10-09","close":25.0},{"date":"2024-10-10","close":25.08},{"date":"2024-10-11","close":25.38},{"date":"2024-10-14","close":25.35},{"date":"2024-10-15","close":25.2223},{"date":"2024-10-16","close":24.95},{"date":"2024-10-17","close":25.21},{"date":"2024-10-18","close":25.4},{"date":"2024-10-21","close":25.2},{"date":"2024-10-22","close":25.36},{"date":"2024-10-23","close":25.49},{"date":"2024-10-24","close":25.16},{"date":"2024-10-25","close":25.01},{"date":"2024-10-28","close":25.1},{"date":"2024-10-29","close":25.1},{"date":"2024-10-30","close":25.04},{"date":"2024-10-31","close":25.31},{"date":"2024-11-01","close":24.97},{"date":"2024-11-04","close":25.2},{"date":"2024-11-05","close":25.0},{"date":"2024-11-06","close":25.1002},{"date":"2024-11-07","close":25.07},{"date":"2024-11-08","close":25.1401},{"date":"2024-11-11","close":25.06},{"date":"2024-11-12","close":24.83},{"date":"2024-11-13","close":24.57},{"date":"2024-11-14","close":24.6246},{"date":"2024-11-15","close":24.65},{"date":"2024-11-18","close":24.33},{"date":"2024-11-19","close":24.29},{"date":"2024-11-20","close":24.2887},{"date":"2024-11-21","close":24.3561},{"date":"2024-11-22","close":24.3},{"date":"2024-11-25","close":24.59},{"date":"2024-11-26","close":24.4268},{"date":"2024-11-27","close":24.46},{"date":"2024-11-29","close":24.86},{"date":"2024-12-02","close":24.71},{"date":"2024-12-03","close":24.71},{"date":"2024-12-04","close":24.6},{"date":"2024-12-05","close":24.5},{"date":"2024-12-06","close":24.92},{"date":"2024-12-09","close":25.07},{"date":"2024-12-10","close":25.0},{"date":"2024-12-11","close":24.81},{"date":"2024-12-12","close":24.79},{"date":"2024-12-13","close":24.5},{"date":"2024-12-16","close":24.7},{"date":"2024-12-17","close":24.4},{"date":"2024-12-18","close":24.4},{"date":"2024-12-19","close":24.48},{"date":"2024-12-20","close":24.51},{"date":"2024-12-23","close":24.7},{"date":"2024-12-24","close":24.6701},{"date":"2024-12-26","close":24.56},{"date":"2024-12-27","close":24.49},{"date":"2024-12-30","close":24.57},{"date":"2024-12-31","close":24.42},{"date":"2025-01-02","close":24.82},{"date":"2025-01-03","close":24.74},{"date":"2025-01-06","close":24.77},{"date":"2025-01-07","close":24.4376},{"date":"2025-01-08","close":24.56},{"date":"2025-01-10","close":23.99},{"date":"2025-01-13","close":23.6557},{"date":"2025-01-14","close":23.6},{"date":"2025-01-15","close":24.36},{"date":"2025-01-16","close":24.68},{"date":"2025-01-17","close":24.23},{"date":"2025-01-21","close":24.65},{"date":"2025-01-22","close":24.5153},{"date":"2025-01-23","close":24.35},{"date":"2025-01-24","close":24.401},{"date":"2025-01-27","close":24.37},{"date":"2025-01-28","close":24.3},{"date":"2025-01-29","close":24.11},{"date":"2025-01-30","close":24.3904},{"date":"2025-01-31","close":24.12},{"date":"2025-02-03","close":23.97},{"date":"2025-02-04","close":24.0},{"date":"2025-02-05","close":24.21},{"date":"2025-02-06","close":24.13},{"date":"2025-02-07","close":23.84},{"date":"2025-02-10","close":24.02},{"date":"2025-02-11","close":24.0725},{"date":"2025-02-12","close":24.15},{"date":"2025-02-13","close":24.01},{"date":"2025-02-14","close":24.0767},{"date":"2025-02-18","close":24.075},{"date":"2025-02-19","close":23.81},{"date":"2025-02-20","close":23.81},{"date":"2025-02-21","close":23.83},{"date":"2025-02-24","close":23.92},{"date":"2025-02-25","close":24.02},{"date":"2025-02-26","close":24.16},{"date":"2025-02-27","close":24.25},{"date":"2025-02-28","close":24.17},{"date":"2025-03-03","close":24.38},{"date":"2025-03-04","close":24.47},{"date":"2025-03-05","close":24.32},{"date":"2025-03-06","close":24.65},{"date":"2025-03-07","close":24.76},{"date":"2025-03-10","close":24.65},{"date":"2025-03-11","close":24.3901},{"date":"2025-03-12","close":24.61},{"date":"2025-03-13","close":24.6},{"date":"2025-03-14","close":24.39},{"date":"2025-03-17","close":24.379},{"date":"2025-03-18","close":24.1447},{"date":"2025-03-19","close":24.35},{"date":"2025-03-20","close":24.2839},{"date":"2025-03-21","close":24.3798},{"date":"2025-03-24","close":24.2812},{"date":"2025-03-25","close":24.17},{"date":"2025-03-26","close":24.12},{"date":"2025-03-27","close":24.04},{"date":"2025-03-28","close":23.82},{"date":"2025-03-31","close":23.62},{"date":"2025-04-01","close":23.54},{"date":"2025-04-02","close":23.46},{"date":"2025-04-03","close":23.35},{"date":"2025-04-04","close":23.64},{"date":"2025-04-07","close":23.16},{"date":"2025-04-08","close":23.1889},{"date":"2025-04-09","close":23.2},{"date":"2025-04-10","close":23.2},{"date":"2025-04-11","close":23.24},{"date":"2025-04-14","close":23.37},{"date":"2025-04-15","close":23.79},{"date":"2025-04-16","close":23.93},{"date":"2025-04-17","close":23.9},{"date":"2025-04-21","close":23.65},{"date":"2025-04-22","close":23.82},{"date":"2025-04-23","close":24.13},{"date":"2025-04-24","close":24.395},{"date":"2025-04-25","close":24.43},{"date":"2025-04-28","close":24.41},{"date":"2025-04-29","close":24.5},{"date":"2025-04-30","close":24.8},{"date":"2025-05-01","close":24.81},{"date":"2025-05-02","close":24.69},{"date":"2025-05-05","close":24.51},{"date":"2025-05-06","close":24.41},{"date":"2025-05-07","close":24.52},{"date":"2025-05-08","close":24.52},{"date":"2025-05-09","close":24.42},{"date":"2025-05-12","close":24.62},{"date":"2025-05-13","close":24.67},{"date":"2025-05-14","close":24.8},{"date":"2025-05-15","close":24.95},{"date":"2025-05-16","close":25.02},{"date":"2025-05-19","close":24.93},{"date":"2025-05-20","close":24.93},{"date":"2025-05-21","close":24.17},{"date":"2025-05-22","close":24.46},{"date":"2025-05-23","close":24.35},{"date":"2025-05-27","close":24.38},{"date":"2025-05-28","close":24.16},{"date":"2025-05-29","close":24.21},{"date":"2025-05-30","close":23.77},{"date":"2025-06-02","close":24.1095},{"date":"2025-06-03","close":24.07},{"date":"2025-06-04","close":24.09},{"date":"2025-06-05","close":24.08},{"date":"2025-06-06","close":24.06},{"date":"2025-06-09","close":24.11},{"date":"2025-06-10","close":24.16},{"date":"2025-06-11","close":23.93},{"date":"2025-06-12","close":23.86},{"date":"2025-06-13","close":23.45},{"date":"2025-06-16","close":23.78},{"date":"2025-06-17","close":23.906},{"date":"2025-06-18","close":23.817},{"date":"2025-06-20","close":23.7799},{"date":"2025-06-23","close":23.66},{"date":"2025-06-24","close":23.85},{"date":"2025-06-25","close":23.34},{"date":"2025-06-26","close":23.48},{"date":"2025-06-27","close":23.34},{"date":"2025-06-30","close":23.51},{"date":"2025-07-01","close":23.63},{"date":"2025-07-02","close":23.8},{"date":"2025-07-03","close":23.8641},{"date":"2025-07-07","close":23.7558},{"date":"2025-07-08","close":23.705},{"date":"2025-07-09","close":23.5931},{"date":"2025-07-10","close":23.87},{"date":"2025-07-11","close":23.78},{"date":"2025-07-14","close":23.805},{"date":"2025-07-15","close":23.62},{"date":"2025-07-16","close":23.65},{"date":"2025-07-17","close":23.73},{"date":"2025-07-18","close":23.78},{"date":"2025-07-21","close":23.8437},{"date":"2025-07-22","close":23.636},{"date":"2025-07-23","close":23.64},{"date":"2025-07-24","close":23.64},{"date":"2025-07-25","close":23.7},{"date":"2025-07-28","close":23.615},{"date":"2025-07-29","close":23.65},{"date":"2025-07-30","close":23.6},{"date":"2025-07-31","close":23.64},{"date":"2025-08-01","close":23.69},{"date":"2025-08-04","close":23.83},{"date":"2025-08-05","close":23.81},{"date":"2025-08-06","close":23.82},{"date":"2025-08-07","close":23.76},{"date":"2025-08-08","close":23.82},{"date":"2025-08-11","close":23.7771},{"date":"2025-08-12","close":23.84},{"date":"2025-08-13","close":23.88},{"date":"2025-08-14","close":23.8317},{"date":"2025-08-15","close":23.96},{"date":"2025-08-18","close":24.3635},{"date":"2025-08-19","close":24.47},{"date":"2025-08-20","close":24.61},{"date":"2025-08-21","close":24.67},{"date":"2025-08-22","close":24.8},{"date":"2025-08-25","close":24.9},{"date":"2025-08-26","close":24.59},{"date":"2025-08-27","close":24.78},{"date":"2025-08-28","close":24.75},{"date":"2025-08-29","close":24.38},{"date":"2025-09-02","close":24.295},{"date":"2025-09-03","close":24.4},{"date":"2025-09-04","close":24.51},{"date":"2025-09-05","close":24.83},{"date":"2025-09-08","close":24.8},{"date":"2025-09-09","close":24.72},{"date":"2025-09-10","close":24.601},{"date":"2025-09-11","close":24.6798},{"date":"2025-09-12","close":24.65},{"date":"2025-09-15","close":24.3799},{"date":"2025-09-16","close":24.63},{"date":"2025-09-17","close":24.74},{"date":"2025-09-18","close":24.71},{"date":"2025-09-19","close":24.845},{"date":"2025-09-22","close":24.55},{"date":"2025-09-23","close":24.4658},{"date":"2025-09-24","close":24.33},{"date":"2025-09-25","close":24.35},{"date":"2025-09-26","close":24.34},{"date":"2025-09-29","close":24.2751},{"date":"2025-09-30","close":24.1},{"date":"2025-10-01","close":24.2},{"date":"2025-10-02","close":24.08},{"date":"2025-10-03","close":24.13},{"date":"2025-10-06","close":24.19},{"date":"2025-10-07","close":24.2},{"date":"2025-10-08","close":24.15},{"date":"2025-10-09","close":24.18},{"date":"2025-10-10","close":24.06},{"date":"2025-10-13","close":24.01},{"date":"2025-10-14","close":24.0},{"date":"2025-10-15","close":24.1302},{"date":"2025-10-16","close":24.2},{"date":"2025-10-17","close":24.15},{"date":"2025-10-20","close":24.45},{"date":"2025-10-21","close":24.45},{"date":"2025-10-22","close":24.3098},{"date":"2025-10-23","close":24.374},{"date":"2025-10-24","close":24.435},{"date":"2025-10-27","close":24.4},{"date":"2025-10-28","close":24.64},{"date":"2025-10-29","close":24.6642},{"date":"2025-10-30","close":24.6824},{"date":"2025-10-31","close":24.84},{"date":"2025-11-03","close":24.68},{"date":"2025-11-04","close":24.32},{"date":"2025-11-05","close":24.35},{"date":"2025-11-06","close":24.27},{"date":"2025-11-07","close":24.24},{"date":"2025-11-10","close":24.36},{"date":"2025-11-11","close":24.34},{"date":"2025-11-12","close":24.31},{"date":"2025-11-13","close":24.25},{"date":"2025-11-14","close":24.1795},{"date":"2025-11-17","close":24.01},{"date":"2025-11-18","close":24.0322},{"date":"2025-11-19","close":23.9965},{"date":"2025-11-20","close":23.86},{"date":"2025-11-21","close":24.07},{"date":"2025-11-24","close":24.025},{"date":"2025-11-25","close":24.02},{"date":"2025-11-26","close":24.34},{"date":"2025-11-28","close":24.05},{"date":"2025-12-01","close":24.08},{"date":"2025-12-02","close":23.93},{"date":"2025-12-03","close":24.03},{"date":"2025-12-04","close":24.0},{"date":"2025-12-05","close":23.9901},{"date":"2025-12-08","close":23.9746},{"date":"2025-12-09","close":24.2},{"date":"2025-12-10","close":24.16},{"date":"2025-12-11","close":24.3096},{"date":"2025-12-12","close":24.36},{"date":"2025-12-15","close":24.15},{"date":"2025-12-16","close":24.25},{"date":"2025-12-17","close":24.1},{"date":"2025-12-18","close":23.9001},{"date":"2025-12-19","close":23.9501},{"date":"2025-12-22","close":24.09},{"date":"2025-12-23","close":24.04},{"date":"2025-12-24","close":24.04},{"date":"2025-12-26","close":24.1055},{"date":"2025-12-29","close":23.95},{"date":"2025-12-30","close":24.3},{"date":"2025-12-31","close":24.31},{"date":"2026-01-02","close":24.44},{"date":"2026-01-05","close":24.265},{"date":"2026-01-06","close":23.98},{"date":"2026-01-07","close":23.75},{"date":"2026-01-08","close":23.83},{"date":"2026-01-09","close":23.8},{"date":"2026-01-12","close":23.69},{"date":"2026-01-13","close":23.955},{"date":"2026-01-14","close":23.8},{"date":"2026-01-15","close":23.88},{"date":"2026-01-16","close":23.86},{"date":"2026-01-20","close":23.93},{"date":"2026-01-21","close":23.9663},{"date":"2026-01-22","close":24.19},{"date":"2026-01-23","close":23.2683},{"date":"2026-01-26","close":23.2732},{"date":"2026-01-27","close":23.0312},{"date":"2026-01-28","close":23.0506},{"date":"2026-01-29","close":23.1087},{"date":"2026-01-30","close":23.2131},{"date":"2026-02-02","close":23.2683},{"date":"2026-02-03","close":23.2248},{"date":"2026-02-04","close":23.0409},{"date":"2026-02-05","close":23.2054},{"date":"2026-02-06","close":23.1764},{"date":"2026-02-09","close":23.9},{"date":"2026-02-10","close":23.78},{"date":"2026-02-11","close":23.0603},{"date":"2026-02-12","close":23.89},{"date":"2026-02-13","close":23.9624},{"date":"2026-02-17","close":23.0603},{"date":"2026-02-18","close":23.1386},{"date":"2026-02-19","close":23.2103},{"date":"2026-02-20","close":23.9619},{"date":"2026-02-23","close":24.0},{"date":"2026-02-24","close":24.03},{"date":"2026-02-25","close":24.115},{"date":"2026-02-26","close":24.2},{"date":"2026-02-27","close":24.13},{"date":"2026-03-02","close":24.23},{"date":"2026-03-03","close":24.09},{"date":"2026-03-04","close":24.155},{"date":"2026-03-05","close":24.145},{"date":"2026-03-06","close":23.77},{"date":"2026-03-09","close":23.82},{"date":"2026-03-10","close":23.85},{"date":"2026-03-11","close":23.9},{"date":"2026-03-13","close":23.3156},{"date":"2026-03-16","close":23.2796},{"date":"2026-03-17","close":23.495},{"date":"2026-03-18","close":23.54},{"date":"2026-03-19","close":23.4614},{"date":"2026-03-20","close":23.38},{"date":"2026-03-23","close":23.655},{"date":"2026-03-24","close":23.77},{"date":"2026-03-25","close":23.7417},{"date":"2026-03-26","close":23.6288},{"date":"2026-03-27","close":23.68},{"date":"2026-03-30","close":23.88},{"date":"2026-03-31","close":23.65},{"date":"2026-04-01","close":23.785},{"date":"2026-04-02","close":23.825},{"date":"2026-04-06","close":23.93},{"date":"2026-04-07","close":23.67},{"date":"2026-04-08","close":23.67},{"date":"2026-04-09","close":23.755},{"date":"2026-04-10","close":23.77},{"date":"2026-04-13","close":23.76},{"date":"2026-04-14","close":23.95},{"date":"2026-04-15","close":23.9},{"date":"2026-04-16","close":23.72},{"date":"2026-04-17","close":23.8},{"date":"2026-04-20","close":23.82},{"date":"2026-04-21","close":23.7742},{"date":"2026-04-22","close":23.665},{"date":"2026-04-23","close":23.715},{"date":"2026-04-24","close":23.83},{"date":"2026-04-27","close":23.76},{"date":"2026-04-28","close":23.78},{"date":"2026-04-29","close":23.68},{"date":"2026-04-30","close":23.72},{"date":"2026-05-01","close":23.7501},{"date":"2026-05-04","close":23.74},{"date":"2026-05-05","close":23.78},{"date":"2026-05-06","close":23.73},{"date":"2026-05-07","close":23.98},{"date":"2026-05-08","close":23.87},{"date":"2026-05-11","close":24.0599},{"date":"2026-05-12","close":24.18},{"date":"2026-05-13","close":24.295},{"date":"2026-05-14","close":24.37},{"date":"2026-05-15","close":24.165},{"date":"2026-05-18","close":24.23},{"date":"2026-05-19","close":24.33},{"date":"2026-05-20","close":24.35},{"date":"2026-05-21","close":24.41},{"date":"2026-05-22","close":24.62},{"date":"2026-05-26","close":24.46},{"date":"2026-05-27","close":24.21},{"date":"2026-05-28","close":24.34},{"date":"2026-05-29","close":24.3499},{"date":"2026-06-01","close":24.3587},{"date":"2026-06-02","close":24.37},{"date":"2026-06-03","close":23.74},{"date":"2026-06-04","close":23.84},{"date":"2026-06-05","close":23.9124},{"date":"2026-06-08","close":23.87},{"date":"2026-06-09","close":23.8799},{"date":"2026-06-10","close":23.87},{"date":"2026-06-11","close":24.1},{"date":"2026-06-12","close":24.29},{"date":"2026-06-15","close":23.89},{"date":"2026-06-16","close":24.0},{"date":"2026-06-17","close":24.05},{"date":"2026-06-18","close":24.17},{"date":"2026-06-22","close":24.04},{"date":"2026-06-23","close":23.94},{"date":"2026-06-24","close":23.73},{"date":"2026-06-25","close":23.5},{"date":"2026-06-26","close":23.38},{"date":"2026-06-29","close":23.51},{"date":"2026-06-30","close":23.26},{"date":"2026-07-01","close":23.52},{"date":"2026-07-02","close":23.6},{"date":"2026-07-06","close":23.69},{"date":"2026-07-07","close":23.74},{"date":"2026-07-08","close":23.65},{"date":"2026-07-09","close":23.642},{"date":"2026-07-10","close":23.64},{"date":"2026-07-13","close":23.565},{"date":"2026-07-14","close":23.665},{"date":"2026-07-15","close":23.68},{"date":"2026-07-16","close":23.685},{"date":"2026-07-17","close":23.64},{"date":"2026-07-20","close":23.49},{"date":"2026-07-21","close":23.78},{"date":"2026-07-22","close":24.19},{"date":"2026-07-23","close":23.96},{"date":"2026-07-24","close":23.96},{"date":"2026-07-27","close":23.99},{"date":"2026-07-28","close":24.01},{"date":"2026-07-29","close":24.07},{"date":"2026-07-30","close":23.88},{"date":"2026-07-31","close":23.79},{"date":"2026-08-03","close":23.8321},{"date":"2026-08-04","close":23.86},{"date":"2026-08-05","close":23.84},{"date":"2026-08-06","close":23.5},{"date":"2026-08-07","close":23.68},{"date":"2026-08-10","close":23.66},{"date":"2026-08-11","close":23.5201},{"date":"2026-08-12","close":23.51},{"date":"2026-08-13","close":23.92},{"date":"2026-08-14","close":23.46},{"date":"2026-08-17","close":23.46},{"date":"2026-08-18","close":23.54},{"date":"2026-08-19","close":23.62},{"date":"2026-08-20","close":23.61},{"date":"2026-08-21","close":23.52},{"date":"2026-08-24","close":23.6001},{"date":"2026-08-25","close":23.5},{"date":"2026-08-26","close":23.4},{"date":"2026-08-27","close":23.495},{"date":"2026-08-28","close":23.32},{"date":"2026-08-31","close":23.33},{"date":"2026-09-01","close":23.07},{"date":"2026-09-02","close":23.14},{"date":"2026-09-03","close":23.11},{"date":"2026-09-04","close":23.06},{"date":"2026-09-08","close":23.1},{"date":"2026-09-09","close":22.79},{"date":"2026-09-10","close":22.68},{"date":"2026-09-11","close":22.625},{"date":"2026-09-14","close":22.48},{"date":"2026-09-15","close":22.16},{"date":"2026-09-16","close":22.3},{"date":"2026-09-17","close":22.27},{"date":"2026-09-18","close":22.0687},{"date":"2026-09-21","close":22.2336},{"date":"2026-09-22","close":22.12},{"date":"2026-09-23","close":22.17},{"date":"2026-09-24","close":21.85},{"date":"2026-09-25","close":21.99},{"date":"2026-09-28","close":22.66},{"date":"2026-09-29","close":22.67},{"date":"2026-09-30","close":22.89},{"date":"2026-10-01","close":22.8},{"date":"2026-10-02","close":22.58},{"date":"2026-10-05","close":22.3},{"date":"2026-10-06","close":22.185},{"date":"2026-10-07","close":21.86},{"date":"2026-10-08","close":22.11},{"date":"2026-10-09","close":21.8269},{"date":"2026-10-12","close":21.95},{"date":"2026-10-13","close":22.175},{"date":"2026-10-14","close":22.055},{"date":"2026-10-15","close":22.29},{"date":"2026-10-16","close":22.01},{"date":"2026-10-19","close":22.05},{"date":"2026-10-20","close":21.82},{"date":"2026-10-21","close":21.63}],"chart_data":[{"date":"2024-10-23","open":25.32,"high":25.49,"low":25.15,"close":25.49,"volume":3590,"rsi_14":61.54,"sma_20":25.15,"sma_60":24.74,"sma_120":24.21},{"date":"2024-10-24","open":25.23,"high":25.38,"low":25.16,"close":25.16,"volume":11252,"rsi_14":52.92,"sma_20":25.15,"sma_60":24.76,"sma_120":24.22},{"date":"2024-10-25","open":25.15,"high":25.15,"low":25.01,"close":25.01,"volume":8098,"rsi_14":52.48,"sma_20":25.14,"sma_60":24.78,"sma_120":24.23},{"date":"2024-10-28","open":25.01,"high":25.2,"low":24.97,"close":25.1,"volume":5010,"rsi_14":51.27,"sma_20":25.15,"sma_60":24.8,"sma_120":24.25},{"date":"2024-10-29","open":24.98,"high":25.14,"low":24.97,"close":25.1,"volume":3599,"rsi_14":52.16,"sma_20":25.15,"sma_60":24.82,"sma_120":24.26},{"date":"2024-10-30","open":25.1,"high":25.1,"low":24.98,"close":25.04,"volume":76644,"rsi_14":49.13,"sma_20":25.15,"sma_60":24.84,"sma_120":24.27},{"date":"2024-10-31","open":25.27,"high":25.47,"low":24.97,"close":25.31,"volume":7265,"rsi_14":48.46,"sma_20":25.17,"sma_60":24.85,"sma_120":24.29},{"date":"2024-11-01","open":25.31,"high":25.32,"low":24.97,"close":24.97,"volume":3369,"rsi_14":42.64,"sma_20":25.16,"sma_60":24.87,"sma_120":24.3},{"date":"2024-11-04","open":25.02,"high":25.35,"low":25.02,"close":25.2,"volume":2625,"rsi_14":49.58,"sma_20":25.18,"sma_60":24.88,"sma_120":24.31},{"date":"2024-11-05","open":25.35,"high":25.35,"low":25.0,"close":25.0,"volume":5187,"rsi_14":50.96,"sma_20":25.18,"sma_60":24.9,"sma_120":24.32},{"date":"2024-11-06","open":25.0,"high":25.35,"low":25.0,"close":25.1,"volume":1224,"rsi_14":47.76,"sma_20":25.18,"sma_60":24.91,"sma_120":24.34},{"date":"2024-11-07","open":25.12,"high":25.45,"low":25.07,"close":25.07,"volume":8155,"rsi_14":42.8,"sma_20":25.18,"sma_60":24.93,"sma_120":24.35},{"date":"2024-11-08","open":25.05,"high":25.29,"low":25.05,"close":25.14,"volume":5585,"rsi_14":48.61,"sma_20":25.17,"sma_60":24.94,"sma_120":24.36},{"date":"2024-11-11","open":25.2,"high":25.23,"low":25.05,"close":25.06,"volume":4305,"rsi_14":42.79,"sma_20":25.15,"sma_60":24.95,"sma_120":24.37},{"date":"2024-11-12","open":25.04,"high":25.07,"low":24.83,"close":24.83,"volume":8737,"rsi_14":34.87,"sma_20":25.14,"sma_60":24.96,"sma_120":24.38},{"date":"2024-11-13","open":24.93,"high":24.93,"low":24.52,"close":24.57,"volume":11518,"rsi_14":36.02,"sma_20":25.12,"sma_60":24.96,"sma_120":24.39},{"date":"2024-11-14","open":24.62,"high":24.72,"low":24.57,"close":24.62,"volume":6753,"rsi_14":40.44,"sma_20":25.09,"sma_60":24.97,"sma_120":24.4},{"date":"2024-11-15","open":24.73,"high":24.73,"low":24.62,"close":24.65,"volume":4738,"rsi_14":38.47,"sma_20":25.05,"sma_60":24.97,"sma_120":24.41},{"date":"2024-11-18","open":24.65,"high":24.65,"low":24.33,"close":24.33,"volume":7668,"rsi_14":33.04,"sma_20":25.01,"sma_60":24.97,"sma_120":24.41},{"date":"2024-11-19","open":24.66,"high":24.66,"low":24.21,"close":24.29,"volume":4593,"rsi_14":33.34,"sma_20":24.95,"sma_60":24.97,"sma_120":24.42},{"date":"2024-11-20","open":24.26,"high":24.29,"low":24.15,"close":24.29,"volume":12528,"rsi_14":24.23,"sma_20":24.89,"sma_60":24.97,"sma_120":24.42},{"date":"2024-11-21","open":24.84,"high":24.84,"low":24.36,"close":24.36,"volume":1462,"rsi_14":32.04,"sma_20":24.85,"sma_60":24.96,"sma_120":24.43},{"date":"2024-11-22","open":24.84,"high":24.84,"low":24.08,"close":24.3,"volume":3589,"rsi_14":20.69,"sma_20":24.82,"sma_60":24.96,"sma_120":24.43},{"date":"2024-11-25","open":24.59,"high":24.74,"low":24.42,"close":24.59,"volume":4916,"rsi_14":37.39,"sma_20":24.79,"sma_60":24.95,"sma_120":24.43},{"date":"2024-11-26","open":24.52,"high":24.71,"low":24.32,"close":24.43,"volume":2898,"rsi_14":30.06,"sma_20":24.76,"sma_60":24.95,"sma_120":24.44},{"date":"2024-11-27","open":24.43,"high":24.72,"low":24.43,"close":24.46,"volume":3419,"rsi_14":31.97,"sma_20":24.73,"sma_60":24.95,"sma_120":24.44},{"date":"2024-11-29","open":24.43,"high":24.86,"low":24.43,"close":24.86,"volume":7412,"rsi_14":43.07,"sma_20":24.71,"sma_60":24.95,"sma_120":24.45},{"date":"2024-12-02","open":24.72,"high":24.76,"low":24.5,"close":24.71,"volume":9857,"rsi_14":41.63,"sma_20":24.69,"sma_60":24.95,"sma_120":24.46},{"date":"2024-12-03","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":828,"rsi_14":46.78,"sma_20":24.67,"sma_60":24.95,"sma_120":24.47},{"date":"2024-12-04","open":24.95,"high":24.95,"low":24.5,"close":24.6,"volume":23283,"rsi_14":50.88,"sma_20":24.65,"sma_60":24.95,"sma_120":24.47},{"date":"2024-12-05","open":24.51,"high":24.96,"low":24.45,"close":24.5,"volume":76818,"rsi_14":46.45,"sma_20":24.62,"sma_60":24.94,"sma_120":24.48},{"date":"2024-12-06","open":24.75,"high":24.95,"low":24.6,"close":24.92,"volume":11903,"rsi_14":56.28,"sma_20":24.61,"sma_60":24.94,"sma_120":24.49},{"date":"2024-12-09","open":24.8,"high":25.07,"low":24.8,"close":25.07,"volume":9327,"rsi_14":68.68,"sma_20":24.61,"sma_60":24.94,"sma_120":24.5},{"date":"2024-12-10","open":25.06,"high":25.06,"low":24.89,"close":25.0,"volume":3143,"rsi_14":67.65,"sma_20":24.6,"sma_60":24.94,"sma_120":24.51},{"date":"2024-12-11","open":24.86,"high":25.1,"low":24.81,"close":24.81,"volume":14560,"rsi_14":61.85,"sma_20":24.6,"sma_60":24.94,"sma_120":24.52},{"date":"2024-12-12","open":24.71,"high":24.87,"low":24.71,"close":24.79,"volume":4867,"rsi_14":60.08,"sma_20":24.61,"sma_60":24.94,"sma_120":24.53},{"date":"2024-12-13","open":24.4,"high":24.5,"low":24.33,"close":24.5,"volume":4358,"rsi_14":54.19,"sma_20":24.61,"sma_60":24.93,"sma_120":24.54},{"date":"2024-12-16","open":24.33,"high":24.7,"low":24.3,"close":24.7,"volume":6654,"rsi_14":52.4,"sma_20":24.61,"sma_60":24.92,"sma_120":24.55},{"date":"2024-12-17","open":24.35,"high":24.42,"low":24.35,"close":24.4,"volume":5403,"rsi_14":49.45,"sma_20":24.61,"sma_60":24.91,"sma_120":24.55},{"date":"2024-12-18","open":24.35,"high":24.54,"low":24.35,"close":24.4,"volume":6928,"rsi_14":48.75,"sma_20":24.62,"sma_60":24.9,"sma_120":24.56},{"date":"2024-12-19","open":24.35,"high":24.95,"low":24.03,"close":24.48,"volume":10977,"rsi_14":40.87,"sma_20":24.63,"sma_60":24.89,"sma_120":24.57},{"date":"2024-12-20","open":24.8,"high":24.95,"low":24.15,"close":24.51,"volume":17870,"rsi_14":44.9,"sma_20":24.64,"sma_60":24.88,"sma_120":24.58},{"date":"2024-12-23","open":24.59,"high":24.81,"low":24.19,"close":24.7,"volume":9547,"rsi_14":49.77,"sma_20":24.66,"sma_60":24.87,"sma_120":24.58},{"date":"2024-12-24","open":24.81,"high":24.81,"low":24.46,"close":24.67,"volume":14061,"rsi_14":51.69,"sma_20":24.66,"sma_60":24.87,"sma_120":24.59},{"date":"2024-12-26","open":24.48,"high":24.71,"low":24.32,"close":24.56,"volume":4862,"rsi_14":51.44,"sma_20":24.67,"sma_60":24.86,"sma_120":24.6},{"date":"2024-12-27","open":24.36,"high":24.53,"low":24.36,"close":24.49,"volume":5632,"rsi_14":37.57,"sma_20":24.67,"sma_60":24.85,"sma_120":24.61},{"date":"2024-12-30","open":24.76,"high":24.94,"low":24.55,"close":24.57,"volume":10708,"rsi_14":34.94,"sma_20":24.65,"sma_60":24.84,"sma_120":24.62},{"date":"2024-12-31","open":24.53,"high":24.84,"low":24.42,"close":24.42,"volume":77391,"rsi_14":33.33,"sma_20":24.64,"sma_60":24.83,"sma_120":24.63},{"date":"2025-01-02","open":24.79,"high":25.07,"low":24.65,"close":24.82,"volume":16883,"rsi_14":50.26,"sma_20":24.65,"sma_60":24.83,"sma_120":24.64},{"date":"2025-01-03","open":24.82,"high":24.96,"low":24.72,"close":24.74,"volume":4488,"rsi_14":48.76,"sma_20":24.65,"sma_60":24.83,"sma_120":24.64},{"date":"2025-01-06","open":24.77,"high":25.09,"low":24.6,"close":24.77,"volume":9467,"rsi_14":57.71,"sma_20":24.67,"sma_60":24.82,"sma_120":24.65},{"date":"2025-01-07","open":24.96,"high":24.96,"low":24.39,"close":24.44,"volume":8880,"rsi_14":43.03,"sma_20":24.64,"sma_60":24.81,"sma_120":24.66},{"date":"2025-01-08","open":24.41,"high":24.84,"low":24.2,"close":24.56,"volume":8752,"rsi_14":54.69,"sma_20":24.62,"sma_60":24.8,"sma_120":24.67},{"date":"2025-01-10","open":24.46,"high":24.46,"low":23.91,"close":23.99,"volume":10172,"rsi_14":40.99,"sma_20":24.57,"sma_60":24.77,"sma_120":24.67},{"date":"2025-01-13","open":24.22,"high":24.22,"low":23.61,"close":23.66,"volume":17385,"rsi_14":33.7,"sma_20":24.51,"sma_60":24.75,"sma_120":24.66},{"date":"2025-01-14","open":23.85,"high":23.89,"low":23.6,"close":23.6,"volume":50421,"rsi_14":32.19,"sma_20":24.45,"sma_60":24.73,"sma_120":24.66},{"date":"2025-01-15","open":23.8,"high":24.39,"low":23.8,"close":24.36,"volume":6548,"rsi_14":44.56,"sma_20":24.44,"sma_60":24.71,"sma_120":24.67},{"date":"2025-01-16","open":24.23,"high":24.68,"low":24.0,"close":24.68,"volume":34451,"rsi_14":50.14,"sma_20":24.44,"sma_60":24.7,"sma_120":24.68},{"date":"2025-01-17","open":24.49,"high":24.49,"low":24.1,"close":24.23,"volume":13390,"rsi_14":45.61,"sma_20":24.43,"sma_60":24.68,"sma_120":24.68},{"date":"2025-01-21","open":24.48,"high":24.65,"low":24.3,"close":24.65,"volume":7638,"rsi_14":51.95,"sma_20":24.44,"sma_60":24.67,"sma_120":24.69},{"date":"2025-01-22","open":24.55,"high":24.63,"low":24.52,"close":24.52,"volume":6854,"rsi_14":49.34,"sma_20":24.45,"sma_60":24.66,"sma_120":24.7},{"date":"2025-01-23","open":24.61,"high":24.61,"low":24.33,"close":24.35,"volume":2032,"rsi_14":49.16,"sma_20":24.44,"sma_60":24.64,"sma_120":24.7},{"date":"2025-01-24","open":24.4,"high":24.4,"low":24.21,"close":24.4,"volume":2309,"rsi_14":44.52,"sma_20":24.42,"sma_60":24.63,"sma_120":24.71},{"date":"2025-01-27","open":24.38,"high":24.44,"low":24.15,"close":24.37,"volume":5086,"rsi_14":45.1,"sma_20":24.41,"sma_60":24.62,"sma_120":24.71},{"date":"2025-01-28","open":24.44,"high":24.73,"low":24.3,"close":24.3,"volume":2583,"rsi_14":43.84,"sma_20":24.4,"sma_60":24.61,"sma_120":24.71},{"date":"2025-01-29","open":24.39,"high":24.39,"low":23.85,"close":24.11,"volume":15566,"rsi_14":45.54,"sma_20":24.38,"sma_60":24.59,"sma_120":24.71},{"date":"2025-01-30","open":24.09,"high":24.39,"low":24.06,"close":24.39,"volume":2636,"rsi_14":47.79,"sma_20":24.37,"sma_60":24.58,"sma_120":24.72},{"date":"2025-01-31","open":24.4,"high":24.4,"low":24.1,"close":24.12,"volume":4131,"rsi_14":51.84,"sma_20":24.35,"sma_60":24.56,"sma_120":24.71},{"date":"2025-02-03","open":23.96,"high":24.12,"low":23.91,"close":23.97,"volume":4905,"rsi_14":54.69,"sma_20":24.31,"sma_60":24.54,"sma_120":24.71},{"date":"2025-02-04","open":24.0,"high":24.0,"low":23.93,"close":24.0,"volume":4476,"rsi_14":56.02,"sma_20":24.27,"sma_60":24.52,"sma_120":24.71},{"date":"2025-02-05","open":24.08,"high":24.21,"low":24.05,"close":24.21,"volume":3204,"rsi_14":47.3,"sma_20":24.25,"sma_60":24.51,"sma_120":24.71},{"date":"2025-02-06","open":24.02,"high":24.13,"low":24.02,"close":24.13,"volume":1943,"rsi_14":39.14,"sma_20":24.23,"sma_60":24.49,"sma_120":24.71},{"date":"2025-02-07","open":24.01,"high":24.01,"low":23.81,"close":23.84,"volume":8120,"rsi_14":41.78,"sma_20":24.19,"sma_60":24.47,"sma_120":24.71},{"date":"2025-02-10","open":23.95,"high":24.08,"low":23.93,"close":24.02,"volume":2366,"rsi_14":35.23,"sma_20":24.2,"sma_60":24.46,"sma_120":24.7},{"date":"2025-02-11","open":24.2,"high":24.2,"low":24.01,"close":24.07,"volume":11665,"rsi_14":39.2,"sma_20":24.22,"sma_60":24.44,"sma_120":24.7},{"date":"2025-02-12","open":24.0,"high":24.31,"low":23.85,"close":24.15,"volume":17192,"rsi_14":44.91,"sma_20":24.24,"sma_60":24.44,"sma_120":24.7},{"date":"2025-02-13","open":24.05,"high":24.15,"low":24.0,"close":24.01,"volume":18329,"rsi_14":40.47,"sma_20":24.23,"sma_60":24.43,"sma_120":24.7},{"date":"2025-02-14","open":24.16,"high":24.16,"low":24.0,"close":24.08,"volume":4823,"rsi_14":42.97,"sma_20":24.2,"sma_60":24.42,"sma_120":24.69},{"date":"2025-02-18","open":24.03,"high":24.07,"low":23.84,"close":24.07,"volume":2755,"rsi_14":44.43,"sma_20":24.19,"sma_60":24.41,"sma_120":24.69},{"date":"2025-02-19","open":24.14,"high":24.14,"low":23.81,"close":23.81,"volume":13515,"rsi_14":42.84,"sma_20":24.15,"sma_60":24.4,"sma_120":24.69},{"date":"2025-02-20","open":23.81,"high":23.81,"low":23.65,"close":23.81,"volume":8431,"rsi_14":34.0,"sma_20":24.11,"sma_60":24.4,"sma_120":24.68},{"date":"2025-02-21","open":23.97,"high":24.03,"low":23.81,"close":23.83,"volume":5670,"rsi_14":40.73,"sma_20":24.08,"sma_60":24.39,"sma_120":24.68},{"date":"2025-02-24","open":23.94,"high":23.97,"low":23.89,"close":23.92,"volume":5812,"rsi_14":48.34,"sma_20":24.06,"sma_60":24.38,"sma_120":24.67},{"date":"2025-02-25","open":24.0,"high":24.13,"low":23.94,"close":24.02,"volume":10586,"rsi_14":50.64,"sma_20":24.04,"sma_60":24.37,"sma_120":24.66},{"date":"2025-02-26","open":24.0,"high":24.49,"low":24.0,"close":24.16,"volume":7839,"rsi_14":48.34,"sma_20":24.04,"sma_60":24.37,"sma_120":24.66},{"date":"2025-02-27","open":24.1,"high":24.43,"low":24.02,"close":24.25,"volume":6811,"rsi_14":53.96,"sma_20":24.04,"sma_60":24.36,"sma_120":24.66},{"date":"2025-02-28","open":24.21,"high":24.63,"low":24.13,"close":24.17,"volume":85319,"rsi_14":62.66,"sma_20":24.03,"sma_60":24.35,"sma_120":24.65},{"date":"2025-03-03","open":24.13,"high":24.47,"low":24.13,"close":24.38,"volume":12038,"rsi_14":63.5,"sma_20":24.05,"sma_60":24.35,"sma_120":24.65},{"date":"2025-03-04","open":24.41,"high":24.47,"low":24.29,"close":24.47,"volume":2886,"rsi_14":64.5,"sma_20":24.07,"sma_60":24.34,"sma_120":24.65},{"date":"2025-03-05","open":24.35,"high":24.56,"low":24.29,"close":24.32,"volume":7453,"rsi_14":55.89,"sma_20":24.09,"sma_60":24.34,"sma_120":24.64},{"date":"2025-03-06","open":24.38,"high":24.65,"low":24.36,"close":24.65,"volume":5489,"rsi_14":69.59,"sma_20":24.11,"sma_60":24.34,"sma_120":24.64},{"date":"2025-03-07","open":24.71,"high":24.99,"low":24.36,"close":24.76,"volume":21109,"rsi_14":70.38,"sma_20":24.14,"sma_60":24.34,"sma_120":24.64},{"date":"2025-03-10","open":24.71,"high":24.92,"low":24.57,"close":24.65,"volume":6452,"rsi_14":66.11,"sma_20":24.18,"sma_60":24.33,"sma_120":24.64},{"date":"2025-03-11","open":24.37,"high":24.39,"low":24.37,"close":24.39,"volume":639,"rsi_14":66.3,"sma_20":24.2,"sma_60":24.32,"sma_120":24.63},{"date":"2025-03-12","open":24.59,"high":24.98,"low":24.47,"close":24.61,"volume":3360,"rsi_14":70.0,"sma_20":24.23,"sma_60":24.32,"sma_120":24.63},{"date":"2025-03-13","open":24.62,"high":24.96,"low":24.49,"close":24.6,"volume":18838,"rsi_14":69.35,"sma_20":24.25,"sma_60":24.31,"sma_120":24.63},{"date":"2025-03-14","open":24.32,"high":24.39,"low":24.07,"close":24.39,"volume":7067,"rsi_14":61.14,"sma_20":24.27,"sma_60":24.31,"sma_120":24.62},{"date":"2025-03-17","open":24.36,"high":24.38,"low":24.08,"close":24.38,"volume":2090,"rsi_14":58.88,"sma_20":24.28,"sma_60":24.31,"sma_120":24.61},{"date":"2025-03-18","open":24.15,"high":24.23,"low":24.11,"close":24.14,"volume":2191,"rsi_14":49.64,"sma_20":24.29,"sma_60":24.3,"sma_120":24.61},{"date":"2025-03-19","open":24.18,"high":24.35,"low":24.15,"close":24.35,"volume":3746,"rsi_14":52.24,"sma_20":24.31,"sma_60":24.3,"sma_120":24.6},{"date":"2025-03-20","open":24.3,"high":24.3,"low":24.24,"close":24.28,"volume":1770,"rsi_14":52.57,"sma_20":24.34,"sma_60":24.3,"sma_120":24.59},{"date":"2025-03-21","open":24.19,"high":24.54,"low":24.19,"close":24.38,"volume":2132,"rsi_14":50.0,"sma_20":24.36,"sma_60":24.3,"sma_120":24.59},{"date":"2025-03-24","open":24.26,"high":24.38,"low":24.14,"close":24.28,"volume":5817,"rsi_14":45.53,"sma_20":24.38,"sma_60":24.29,"sma_120":24.58},{"date":"2025-03-25","open":24.08,"high":24.24,"low":23.83,"close":24.17,"volume":18644,"rsi_14":46.38,"sma_20":24.39,"sma_60":24.28,"sma_120":24.57},{"date":"2025-03-26","open":23.83,"high":24.12,"low":23.81,"close":24.12,"volume":4808,"rsi_14":35.21,"sma_20":24.39,"sma_60":24.27,"sma_120":24.57},{"date":"2025-03-27","open":24.03,"high":24.06,"low":23.82,"close":24.04,"volume":3722,"rsi_14":29.57,"sma_20":24.38,"sma_60":24.27,"sma_120":24.56},{"date":"2025-03-28","open":23.82,"high":23.82,"low":23.82,"close":23.82,"volume":1218,"rsi_14":27.83,"sma_20":24.36,"sma_60":24.25,"sma_120":24.55},{"date":"2025-03-31","open":24.09,"high":24.39,"low":23.62,"close":23.62,"volume":3080,"rsi_14":28.75,"sma_20":24.32,"sma_60":24.24,"sma_120":24.54},{"date":"2025-04-01","open":23.61,"high":23.72,"low":23.54,"close":23.54,"volume":13681,"rsi_14":18.01,"sma_20":24.27,"sma_60":24.22,"sma_120":24.52},{"date":"2025-04-02","open":23.53,"high":23.53,"low":23.43,"close":23.46,"volume":8004,"rsi_14":17.29,"sma_20":24.23,"sma_60":24.2,"sma_120":24.51},{"date":"2025-04-03","open":23.23,"high":23.4,"low":23.23,"close":23.35,"volume":6189,"rsi_14":18.34,"sma_20":24.17,"sma_60":24.17,"sma_120":24.5},{"date":"2025-04-04","open":23.35,"high":23.91,"low":23.2,"close":23.64,"volume":34755,"rsi_14":30.77,"sma_20":24.11,"sma_60":24.16,"sma_120":24.49},{"date":"2025-04-07","open":23.5,"high":23.62,"low":22.7,"close":23.16,"volume":35962,"rsi_14":27.28,"sma_20":24.04,"sma_60":24.14,"sma_120":24.47},{"date":"2025-04-08","open":23.49,"high":23.49,"low":23.11,"close":23.19,"volume":12982,"rsi_14":20.84,"sma_20":23.98,"sma_60":24.12,"sma_120":24.45},{"date":"2025-04-09","open":23.21,"high":23.23,"low":23.01,"close":23.2,"volume":3409,"rsi_14":22.0,"sma_20":23.91,"sma_60":24.12,"sma_120":24.43},{"date":"2025-04-10","open":23.4,"high":23.59,"low":23.0,"close":23.2,"volume":7778,"rsi_14":17.94,"sma_20":23.84,"sma_60":24.11,"sma_120":24.42},{"date":"2025-04-11","open":23.29,"high":23.41,"low":23.06,"close":23.24,"volume":4253,"rsi_14":20.77,"sma_20":23.78,"sma_60":24.09,"sma_120":24.4},{"date":"2025-04-14","open":23.44,"high":23.44,"low":23.21,"close":23.37,"volume":24060,"rsi_14":27.78,"sma_20":23.73,"sma_60":24.07,"sma_120":24.38},{"date":"2025-04-15","open":23.43,"high":23.79,"low":23.43,"close":23.79,"volume":5499,"rsi_14":42.4,"sma_20":23.71,"sma_60":24.06,"sma_120":24.37},{"date":"2025-04-16","open":23.66,"high":24.0,"low":23.66,"close":23.93,"volume":6794,"rsi_14":47.53,"sma_20":23.69,"sma_60":24.05,"sma_120":24.36},{"date":"2025-04-17","open":23.82,"high":23.93,"low":23.82,"close":23.9,"volume":2246,"rsi_14":51.96,"sma_20":23.67,"sma_60":24.04,"sma_120":24.35},{"date":"2025-04-21","open":23.81,"high":23.82,"low":23.55,"close":23.65,"volume":2662,"rsi_14":50.72,"sma_20":23.63,"sma_60":24.03,"sma_120":24.33},{"date":"2025-04-22","open":23.8,"high":24.1,"low":23.8,"close":23.82,"volume":4031,"rsi_14":56.42,"sma_20":23.61,"sma_60":24.02,"sma_120":24.32},{"date":"2025-04-23","open":24.47,"high":24.49,"low":23.93,"close":24.13,"volume":7402,"rsi_14":63.9,"sma_20":23.61,"sma_60":24.01,"sma_120":24.32},{"date":"2025-04-24","open":24.2,"high":24.72,"low":24.19,"close":24.39,"volume":6979,"rsi_14":70.37,"sma_20":23.62,"sma_60":24.02,"sma_120":24.31},{"date":"2025-04-25","open":24.45,"high":24.55,"low":24.23,"close":24.43,"volume":5187,"rsi_14":67.1,"sma_20":23.64,"sma_60":24.02,"sma_120":24.31},{"date":"2025-04-28","open":24.53,"high":24.55,"low":24.33,"close":24.41,"volume":2311,"rsi_14":83.78,"sma_20":23.67,"sma_60":24.02,"sma_120":24.3},{"date":"2025-04-29","open":24.75,"high":24.76,"low":24.5,"close":24.5,"volume":17546,"rsi_14":84.3,"sma_20":23.72,"sma_60":24.03,"sma_120":24.29},{"date":"2025-04-30","open":24.42,"high":24.9,"low":24.42,"close":24.8,"volume":87360,"rsi_14":86.36,"sma_20":23.78,"sma_60":24.04,"sma_120":24.29},{"date":"2025-05-01","open":24.83,"high":24.9,"low":24.68,"close":24.81,"volume":19441,"rsi_14":86.43,"sma_20":23.85,"sma_60":24.05,"sma_120":24.29},{"date":"2025-05-02","open":24.7,"high":24.86,"low":24.67,"close":24.69,"volume":5528,"rsi_14":81.66,"sma_20":23.91,"sma_60":24.06,"sma_120":24.29},{"date":"2025-05-05","open":24.5,"high":24.75,"low":24.45,"close":24.51,"volume":21446,"rsi_14":74.36,"sma_20":23.96,"sma_60":24.07,"sma_120":24.28},{"date":"2025-05-06","open":24.44,"high":24.56,"low":24.26,"close":24.41,"volume":10788,"rsi_14":65.35,"sma_20":24.02,"sma_60":24.08,"sma_120":24.28},{"date":"2025-05-07","open":24.29,"high":24.55,"low":24.29,"close":24.52,"volume":5922,"rsi_14":64.82,"sma_20":24.09,"sma_60":24.09,"sma_120":24.27},{"date":"2025-05-08","open":24.87,"high":24.9,"low":24.22,"close":24.52,"volume":13184,"rsi_14":65.82,"sma_20":24.15,"sma_60":24.09,"sma_120":24.27},{"date":"2025-05-09","open":24.74,"high":24.74,"low":24.42,"close":24.42,"volume":8802,"rsi_14":71.27,"sma_20":24.21,"sma_60":24.1,"sma_120":24.27},{"date":"2025-05-12","open":24.85,"high":24.85,"low":24.43,"close":24.62,"volume":2714,"rsi_14":71.74,"sma_20":24.28,"sma_60":24.11,"sma_120":24.27},{"date":"2025-05-13","open":24.7,"high":24.7,"low":24.46,"close":24.67,"volume":8857,"rsi_14":67.09,"sma_20":24.35,"sma_60":24.12,"sma_120":24.27},{"date":"2025-05-14","open":24.69,"high":24.81,"low":24.68,"close":24.8,"volume":8811,"rsi_14":64.01,"sma_20":24.4,"sma_60":24.13,"sma_120":24.27},{"date":"2025-05-15","open":24.86,"high":25.07,"low":24.86,"close":24.95,"volume":9804,"rsi_14":66.67,"sma_20":24.45,"sma_60":24.15,"sma_120":24.28},{"date":"2025-05-16","open":24.71,"high":25.13,"low":24.71,"close":25.02,"volume":5377,"rsi_14":68.94,"sma_20":24.5,"sma_60":24.17,"sma_120":24.28},{"date":"2025-05-19","open":24.51,"high":25.0,"low":24.51,"close":24.93,"volume":2525,"rsi_14":63.35,"sma_20":24.57,"sma_60":24.19,"sma_120":24.29},{"date":"2025-05-20","open":24.77,"high":25.0,"low":24.76,"close":24.93,"volume":27617,"rsi_14":54.96,"sma_20":24.62,"sma_60":24.21,"sma_120":24.29},{"date":"2025-05-21","open":24.87,"high":24.88,"low":24.17,"close":24.17,"volume":26565,"rsi_14":34.47,"sma_20":24.63,"sma_60":24.21,"sma_120":24.29},{"date":"2025-05-22","open":24.18,"high":24.61,"low":23.85,"close":24.46,"volume":7062,"rsi_14":44.84,"sma_20":24.63,"sma_60":24.21,"sma_120":24.29},{"date":"2025-05-23","open":24.3,"high":24.39,"low":24.3,"close":24.35,"volume":1327,"rsi_14":46.3,"sma_20":24.62,"sma_60":24.21,"sma_120":24.29},{"date":"2025-05-27","open":24.24,"high":24.39,"low":24.24,"close":24.38,"volume":4588,"rsi_14":49.28,"sma_20":24.62,"sma_60":24.22,"sma_120":24.28},{"date":"2025-05-28","open":24.21,"high":24.3,"low":24.02,"close":24.16,"volume":2062,"rsi_14":41.82,"sma_20":24.61,"sma_60":24.21,"sma_120":24.28},{"date":"2025-05-29","open":24.13,"high":24.3,"low":24.13,"close":24.21,"volume":3255,"rsi_14":43.11,"sma_20":24.58,"sma_60":24.21,"sma_120":24.28},{"date":"2025-05-30","open":23.95,"high":24.2,"low":23.7,"close":23.77,"volume":35569,"rsi_14":37.45,"sma_20":24.52,"sma_60":24.2,"sma_120":24.27},{"date":"2025-06-02","open":24.02,"high":24.12,"low":23.87,"close":24.11,"volume":6772,"rsi_14":40.65,"sma_20":24.5,"sma_60":24.19,"sma_120":24.27},{"date":"2025-06-03","open":24.07,"high":24.23,"low":24.07,"close":24.07,"volume":4154,"rsi_14":38.97,"sma_20":24.47,"sma_60":24.18,"sma_120":24.26},{"date":"2025-06-04","open":24.17,"high":24.25,"low":24.02,"close":24.09,"volume":2525,"rsi_14":36.39,"sma_20":24.46,"sma_60":24.17,"sma_120":24.25},{"date":"2025-06-05","open":24.01,"high":24.13,"low":24.01,"close":24.08,"volume":1280,"rsi_14":32.38,"sma_20":24.44,"sma_60":24.17,"sma_120":24.24},{"date":"2025-06-06","open":24.04,"high":24.23,"low":24.04,"close":24.06,"volume":5329,"rsi_14":30.16,"sma_20":24.41,"sma_60":24.16,"sma_120":24.24},{"date":"2025-06-09","open":23.92,"high":24.19,"low":23.92,"close":24.11,"volume":3690,"rsi_14":32.77,"sma_20":24.4,"sma_60":24.15,"sma_120":24.23},{"date":"2025-06-10","open":24.25,"high":24.25,"low":24.06,"close":24.16,"volume":3277,"rsi_14":34.15,"sma_20":24.37,"sma_60":24.14,"sma_120":24.23},{"date":"2025-06-11","open":24.01,"high":24.05,"low":23.9,"close":23.93,"volume":4640,"rsi_14":43.68,"sma_20":24.34,"sma_60":24.14,"sma_120":24.22},{"date":"2025-06-12","open":23.94,"high":23.95,"low":23.71,"close":23.86,"volume":5116,"rsi_14":32.13,"sma_20":24.29,"sma_60":24.13,"sma_120":24.22},{"date":"2025-06-13","open":23.47,"high":23.56,"low":23.24,"close":23.45,"volume":6882,"rsi_14":27.26,"sma_20":24.21,"sma_60":24.12,"sma_120":24.21},{"date":"2025-06-16","open":23.59,"high":23.81,"low":23.59,"close":23.78,"volume":10534,"rsi_14":36.84,"sma_20":24.15,"sma_60":24.11,"sma_120":24.2},{"date":"2025-06-17","open":23.97,"high":23.98,"low":23.86,"close":23.91,"volume":3516,"rsi_14":44.19,"sma_20":24.1,"sma_60":24.1,"sma_120":24.2},{"date":"2025-06-18","open":23.9,"high":23.92,"low":23.6,"close":23.82,"volume":14789,"rsi_14":41.16,"sma_20":24.05,"sma_60":24.09,"sma_120":24.19},{"date":"2025-06-20","open":23.9,"high":23.9,"low":23.74,"close":23.78,"volume":3469,"rsi_14":50.27,"sma_20":24.03,"sma_60":24.09,"sma_120":24.18},{"date":"2025-06-23","open":23.71,"high":23.8,"low":23.5,"close":23.66,"volume":10079,"rsi_14":35.97,"sma_20":23.99,"sma_60":24.08,"sma_120":24.18},{"date":"2025-06-24","open":23.96,"high":23.96,"low":23.64,"close":23.85,"volume":3713,"rsi_14":43.72,"sma_20":23.96,"sma_60":24.08,"sma_120":24.17},{"date":"2025-06-25","open":23.77,"high":23.77,"low":23.26,"close":23.34,"volume":17350,"rsi_14":33.27,"sma_20":23.91,"sma_60":24.07,"sma_120":24.16},{"date":"2025-06-26","open":23.36,"high":23.49,"low":23.17,"close":23.48,"volume":20911,"rsi_14":37.35,"sma_20":23.88,"sma_60":24.07,"sma_120":24.15},{"date":"2025-06-27","open":23.37,"high":23.55,"low":23.15,"close":23.34,"volume":15938,"rsi_14":35.55,"sma_20":23.83,"sma_60":24.06,"sma_120":24.14},{"date":"2025-06-30","open":23.54,"high":23.69,"low":23.32,"close":23.51,"volume":76619,"rsi_14":38.51,"sma_20":23.82,"sma_60":24.06,"sma_120":24.13},{"date":"2025-07-01","open":23.53,"high":23.66,"low":23.53,"close":23.63,"volume":4277,"rsi_14":40.12,"sma_20":23.8,"sma_60":24.07,"sma_120":24.12},{"date":"2025-07-02","open":23.55,"high":23.8,"low":23.55,"close":23.8,"volume":3665,"rsi_14":47.52,"sma_20":23.78,"sma_60":24.07,"sma_120":24.12},{"date":"2025-07-03","open":23.69,"high":23.86,"low":23.69,"close":23.86,"volume":2711,"rsi_14":50.08,"sma_20":23.77,"sma_60":24.08,"sma_120":24.11},{"date":"2025-07-07","open":23.67,"high":23.8,"low":23.67,"close":23.76,"volume":3902,"rsi_14":56.61,"sma_20":23.75,"sma_60":24.09,"sma_120":24.11},{"date":"2025-07-08","open":23.77,"high":23.89,"low":23.63,"close":23.7,"volume":2703,"rsi_14":48.16,"sma_20":23.74,"sma_60":24.1,"sma_120":24.11},{"date":"2025-07-09","open":23.56,"high":23.7,"low":23.52,"close":23.59,"volume":7856,"rsi_14":42.26,"sma_20":23.71,"sma_60":24.11,"sma_120":24.11},{"date":"2025-07-10","open":23.63,"high":23.87,"low":23.63,"close":23.87,"volume":1416,"rsi_14":51.2,"sma_20":23.7,"sma_60":24.12,"sma_120":24.1},{"date":"2025-07-11","open":23.77,"high":23.87,"low":23.77,"close":23.78,"volume":4687,"rsi_14":50.0,"sma_20":23.69,"sma_60":24.12,"sma_120":24.1},{"date":"2025-07-14","open":23.79,"high":23.87,"low":23.78,"close":23.8,"volume":2868,"rsi_14":53.35,"sma_20":23.69,"sma_60":24.12,"sma_120":24.09},{"date":"2025-07-15","open":23.82,"high":23.82,"low":23.62,"close":23.62,"volume":3887,"rsi_14":44.68,"sma_20":23.69,"sma_60":24.12,"sma_120":24.08},{"date":"2025-07-16","open":23.7,"high":23.81,"low":23.62,"close":23.65,"volume":3484,"rsi_14":59.22,"sma_20":23.69,"sma_60":24.11,"sma_120":24.08},{"date":"2025-07-17","open":23.64,"high":23.8,"low":23.64,"close":23.73,"volume":2450,"rsi_14":57.71,"sma_20":23.68,"sma_60":24.12,"sma_120":24.07},{"date":"2025-07-18","open":23.66,"high":23.84,"low":23.65,"close":23.78,"volume":1235,"rsi_14":64.36,"sma_20":23.68,"sma_60":24.12,"sma_120":24.07},{"date":"2025-07-21","open":23.86,"high":23.93,"low":23.84,"close":23.84,"volume":1074,"rsi_14":61.7,"sma_20":23.68,"sma_60":24.11,"sma_120":24.06},{"date":"2025-07-22","open":23.88,"high":23.88,"low":23.57,"close":23.64,"volume":8996,"rsi_14":50.2,"sma_20":23.68,"sma_60":24.1,"sma_120":24.06},{"date":"2025-07-23","open":23.56,"high":23.79,"low":23.56,"close":23.64,"volume":2293,"rsi_14":44.06,"sma_20":23.67,"sma_60":24.08,"sma_120":24.05},{"date":"2025-07-24","open":23.64,"high":23.64,"low":23.64,"close":23.64,"volume":627,"rsi_14":41.27,"sma_20":23.68,"sma_60":24.07,"sma_120":24.05},{"date":"2025-07-25","open":23.71,"high":23.84,"low":23.65,"close":23.7,"volume":3062,"rsi_14":47.74,"sma_20":23.69,"sma_60":24.06,"sma_120":24.04},{"date":"2025-07-28","open":23.69,"high":23.87,"low":23.61,"close":23.61,"volume":3095,"rsi_14":46.45,"sma_20":23.71,"sma_60":24.04,"sma_120":24.04},{"date":"2025-07-29","open":23.7,"high":23.71,"low":23.65,"close":23.65,"volume":3990,"rsi_14":52.39,"sma_20":23.72,"sma_60":24.02,"sma_120":24.04},{"date":"2025-07-30","open":23.65,"high":23.65,"low":23.6,"close":23.6,"volume":3923,"rsi_14":36.02,"sma_20":23.71,"sma_60":24.0,"sma_120":24.03},{"date":"2025-07-31","open":23.61,"high":23.71,"low":23.61,"close":23.64,"volume":8699,"rsi_14":42.35,"sma_20":23.71,"sma_60":23.99,"sma_120":24.03},{"date":"2025-08-01","open":23.98,"high":23.98,"low":23.62,"close":23.69,"volume":1406,"rsi_14":43.89,"sma_20":23.7,"sma_60":23.98,"sma_120":24.03},{"date":"2025-08-04","open":23.9,"high":23.9,"low":23.75,"close":23.83,"volume":1231,"rsi_14":61.73,"sma_20":23.7,"sma_60":23.96,"sma_120":24.03},{"date":"2025-08-05","open":23.86,"high":23.87,"low":23.73,"close":23.81,"volume":1773,"rsi_14":59.04,"sma_20":23.71,"sma_60":23.95,"sma_120":24.02},{"date":"2025-08-06","open":23.86,"high":23.9,"low":23.73,"close":23.82,"volume":20383,"rsi_14":55.52,"sma_20":23.72,"sma_60":23.94,"sma_120":24.02},{"date":"2025-08-07","open":23.8,"high":23.86,"low":23.74,"close":23.76,"volume":4118,"rsi_14":48.79,"sma_20":23.71,"sma_60":23.93,"sma_120":24.02},{"date":"2025-08-08","open":23.82,"high":23.82,"low":23.82,"close":23.82,"volume":693,"rsi_14":48.56,"sma_20":23.71,"sma_60":23.91,"sma_120":24.02},{"date":"2025-08-11","open":23.82,"high":23.82,"low":23.78,"close":23.78,"volume":782,"rsi_14":60.74,"sma_20":23.71,"sma_60":23.9,"sma_120":24.01},{"date":"2025-08-12","open":23.77,"high":23.95,"low":23.77,"close":23.84,"volume":4384,"rsi_14":63.97,"sma_20":23.72,"sma_60":23.88,"sma_120":24.01},{"date":"2025-08-13","open":23.85,"high":23.88,"low":23.8,"close":23.88,"volume":4146,"rsi_14":65.88,"sma_20":23.74,"sma_60":23.86,"sma_120":24.01},{"date":"2025-08-14","open":23.82,"high":23.83,"low":23.8,"close":23.83,"volume":2321,"rsi_14":58.85,"sma_20":23.74,"sma_60":23.84,"sma_120":24.01},{"date":"2025-08-15","open":23.86,"high":23.96,"low":23.82,"close":23.96,"volume":3552,"rsi_14":71.91,"sma_20":23.75,"sma_60":23.82,"sma_120":24.01},{"date":"2025-08-18","open":23.98,"high":24.43,"low":23.98,"close":24.36,"volume":6772,"rsi_14":80.86,"sma_20":23.78,"sma_60":23.83,"sma_120":24.02},{"date":"2025-08-19","open":24.36,"high":24.53,"low":24.3,"close":24.47,"volume":13007,"rsi_14":85.88,"sma_20":23.82,"sma_60":23.83,"sma_120":24.02},{"date":"2025-08-20","open":24.22,"high":24.65,"low":24.22,"close":24.61,"volume":4832,"rsi_14":86.96,"sma_20":23.87,"sma_60":23.83,"sma_120":24.02},{"date":"2025-08-21","open":24.5,"high":24.73,"low":24.5,"close":24.67,"volume":10098,"rsi_14":87.05,"sma_20":23.92,"sma_60":23.84,"sma_120":24.03},{"date":"2025-08-22","open":24.76,"high":24.99,"low":24.65,"close":24.8,"volume":10311,"rsi_14":86.96,"sma_20":23.97,"sma_60":23.85,"sma_120":24.03},{"date":"2025-08-25","open":24.57,"high":24.9,"low":24.57,"close":24.9,"volume":2854,"rsi_14":89.14,"sma_20":24.04,"sma_60":23.86,"sma_120":24.03},{"date":"2025-08-26","open":24.88,"high":24.9,"low":24.48,"close":24.59,"volume":6153,"rsi_14":72.75,"sma_20":24.08,"sma_60":23.87,"sma_120":24.04},{"date":"2025-08-27","open":24.5,"high":24.78,"low":24.5,"close":24.78,"volume":4602,"rsi_14":77.99,"sma_20":24.14,"sma_60":23.88,"sma_120":24.04},{"date":"2025-08-28","open":24.57,"high":24.94,"low":24.18,"close":24.75,"volume":27793,"rsi_14":75.94,"sma_20":24.2,"sma_60":23.9,"sma_120":24.04},{"date":"2025-08-29","open":24.06,"high":24.69,"low":24.06,"close":24.38,"volume":27947,"rsi_14":64.22,"sma_20":24.23,"sma_60":23.9,"sma_120":24.04},{"date":"2025-09-02","open":24.11,"high":24.47,"low":24.11,"close":24.3,"volume":1761,"rsi_14":60.62,"sma_20":24.26,"sma_60":23.9,"sma_120":24.03},{"date":"2025-09-03","open":24.4,"high":24.67,"low":24.26,"close":24.4,"volume":10111,"rsi_14":61.78,"sma_20":24.28,"sma_60":23.91,"sma_120":24.03},{"date":"2025-09-04","open":24.26,"high":24.59,"low":24.26,"close":24.51,"volume":14958,"rsi_14":64.95,"sma_20":24.32,"sma_60":23.92,"sma_120":24.03},{"date":"2025-09-05","open":24.41,"high":24.99,"low":24.41,"close":24.83,"volume":12622,"rsi_14":67.68,"sma_20":24.37,"sma_60":23.93,"sma_120":24.04},{"date":"2025-09-08","open":24.95,"high":24.95,"low":24.62,"close":24.8,"volume":6967,"rsi_14":60.46,"sma_20":24.42,"sma_60":23.94,"sma_120":24.04},{"date":"2025-09-09","open":24.59,"high":24.73,"low":24.35,"close":24.72,"volume":2738,"rsi_14":56.07,"sma_20":24.47,"sma_60":23.96,"sma_120":24.04},{"date":"2025-09-10","open":24.6,"high":24.6,"low":24.6,"close":24.6,"volume":1293,"rsi_14":49.78,"sma_20":24.51,"sma_60":23.97,"sma_120":24.05},{"date":"2025-09-11","open":24.66,"high":24.75,"low":24.62,"close":24.68,"volume":2203,"rsi_14":50.24,"sma_20":24.55,"sma_60":23.99,"sma_120":24.05},{"date":"2025-09-12","open":24.61,"high":24.75,"low":24.61,"close":24.65,"volume":2777,"rsi_14":46.17,"sma_20":24.59,"sma_60":24.0,"sma_120":24.05},{"date":"2025-09-15","open":24.44,"high":24.44,"low":24.1,"close":24.38,"volume":13027,"rsi_14":37.78,"sma_20":24.61,"sma_60":24.01,"sma_120":24.05},{"date":"2025-09-16","open":23.86,"high":24.65,"low":23.85,"close":24.63,"volume":7357,"rsi_14":50.97,"sma_20":24.62,"sma_60":24.03,"sma_120":24.06},{"date":"2025-09-17","open":24.7,"high":24.75,"low":24.62,"close":24.74,"volume":5468,"rsi_14":48.99,"sma_20":24.64,"sma_60":24.04,"sma_120":24.06},{"date":"2025-09-18","open":24.75,"high":24.8,"low":24.34,"close":24.71,"volume":12953,"rsi_14":48.99,"sma_20":24.64,"sma_60":24.06,"sma_120":24.07},{"date":"2025-09-19","open":24.71,"high":24.84,"low":24.6,"close":24.84,"volume":7321,"rsi_14":63.26,"sma_20":24.65,"sma_60":24.08,"sma_120":24.08},{"date":"2025-09-22","open":24.69,"high":24.75,"low":24.49,"close":24.55,"volume":4876,"rsi_14":56.5,"sma_20":24.64,"sma_60":24.1,"sma_120":24.08},{"date":"2025-09-23","open":24.59,"high":24.6,"low":24.43,"close":24.47,"volume":7573,"rsi_14":51.69,"sma_20":24.62,"sma_60":24.12,"sma_120":24.09},{"date":"2025-09-24","open":24.35,"high":24.45,"low":24.3,"close":24.33,"volume":3683,"rsi_14":45.43,"sma_20":24.6,"sma_60":24.13,"sma_120":24.1},{"date":"2025-09-25","open":24.32,"high":24.35,"low":24.17,"close":24.35,"volume":2389,"rsi_14":35.61,"sma_20":24.58,"sma_60":24.15,"sma_120":24.11},{"date":"2025-09-26","open":24.35,"high":24.61,"low":24.34,"close":24.34,"volume":1009,"rsi_14":36.04,"sma_20":24.56,"sma_60":24.15,"sma_120":24.11},{"date":"2025-09-29","open":24.09,"high":24.62,"low":24.09,"close":24.28,"volume":3329,"rsi_14":36.38,"sma_20":24.56,"sma_60":24.16,"sma_120":24.12},{"date":"2025-09-30","open":24.36,"high":24.36,"low":24.0,"close":24.1,"volume":7391,"rsi_14":35.17,"sma_20":24.55,"sma_60":24.17,"sma_120":24.13},{"date":"2025-10-01","open":24.2,"high":24.25,"low":24.1,"close":24.2,"volume":9655,"rsi_14":35.97,"sma_20":24.54,"sma_60":24.18,"sma_120":24.14},{"date":"2025-10-02","open":24.2,"high":24.2,"low":24.08,"close":24.08,"volume":5176,"rsi_14":34.17,"sma_20":24.51,"sma_60":24.18,"sma_120":24.15},{"date":"2025-10-03","open":24.15,"high":24.19,"low":24.06,"close":24.13,"volume":10192,"rsi_14":42.09,"sma_20":24.48,"sma_60":24.19,"sma_120":24.15},{"date":"2025-10-06","open":24.2,"high":24.22,"low":24.08,"close":24.19,"volume":5544,"rsi_14":34.17,"sma_20":24.45,"sma_60":24.19,"sma_120":24.16},{"date":"2025-10-07","open":24.13,"high":24.2,"low":24.12,"close":24.2,"volume":11165,"rsi_14":29.07,"sma_20":24.42,"sma_60":24.2,"sma_120":24.16},{"date":"2025-10-08","open":24.23,"high":24.23,"low":24.11,"close":24.15,"volume":5993,"rsi_14":28.63,"sma_20":24.4,"sma_60":24.21,"sma_120":24.16},{"date":"2025-10-09","open":24.36,"high":24.36,"low":24.11,"close":24.18,"volume":3747,"rsi_14":22.41,"sma_20":24.37,"sma_60":24.22,"sma_120":24.17},{"date":"2025-10-10","open":24.25,"high":24.25,"low":24.06,"close":24.06,"volume":3020,"rsi_14":26.21,"sma_20":24.35,"sma_60":24.22,"sma_120":24.17},{"date":"2025-10-13","open":24.14,"high":24.4,"low":24.0,"close":24.01,"volume":9378,"rsi_14":27.11,"sma_20":24.33,"sma_60":24.23,"sma_120":24.17},{"date":"2025-10-14","open":24.09,"high":24.09,"low":23.87,"close":24.0,"volume":18668,"rsi_14":31.03,"sma_20":24.3,"sma_60":24.23,"sma_120":24.17},{"date":"2025-10-15","open":24.06,"high":24.44,"low":23.81,"close":24.13,"volume":23795,"rsi_14":38.79,"sma_20":24.26,"sma_60":24.24,"sma_120":24.17},{"date":"2025-10-16","open":24.05,"high":24.46,"low":24.05,"close":24.2,"volume":31288,"rsi_14":43.27,"sma_20":24.24,"sma_60":24.25,"sma_120":24.17},{"date":"2025-10-17","open":24.2,"high":24.43,"low":24.09,"close":24.15,"volume":79520,"rsi_14":43.9,"sma_20":24.2,"sma_60":24.26,"sma_120":24.16},{"date":"2025-10-20","open":24.3,"high":24.56,"low":24.3,"close":24.45,"volume":2534,"rsi_14":65.22,"sma_20":24.2,"sma_60":24.27,"sma_120":24.16},{"date":"2025-10-21","open":24.57,"high":24.57,"low":24.45,"close":24.45,"volume":3736,"rsi_14":61.9,"sma_20":24.2,"sma_60":24.28,"sma_120":24.16},{"date":"2025-10-22","open":24.64,"high":24.64,"low":24.31,"close":24.31,"volume":3715,"rsi_14":60.74,"sma_20":24.2,"sma_60":24.29,"sma_120":24.16},{"date":"2025-10-23","open":24.21,"high":24.57,"low":24.18,"close":24.37,"volume":1957,"rsi_14":61.25,"sma_20":24.2,"sma_60":24.31,"sma_120":24.15},{"date":"2025-10-24","open":24.34,"high":24.44,"low":24.34,"close":24.43,"volume":4863,"rsi_14":61.29,"sma_20":24.2,"sma_60":24.32,"sma_120":24.15},{"date":"2025-10-27","open":24.31,"high":24.47,"low":24.22,"close":24.4,"volume":4540,"rsi_14":59.01,"sma_20":24.21,"sma_60":24.33,"sma_120":24.15},{"date":"2025-10-28","open":24.4,"high":24.68,"low":24.34,"close":24.64,"volume":6667,"rsi_14":68.84,"sma_20":24.24,"sma_60":24.35,"sma_120":24.15},{"date":"2025-10-29","open":24.51,"high":24.78,"low":24.51,"close":24.66,"volume":3220,"rsi_14":68.7,"sma_20":24.26,"sma_60":24.36,"sma_120":24.16},{"date":"2025-10-30","open":24.69,"high":24.69,"low":24.59,"close":24.68,"volume":2266,"rsi_14":76.09,"sma_20":24.29,"sma_60":24.37,"sma_120":24.16},{"date":"2025-10-31","open":24.7,"high":24.97,"low":24.68,"close":24.84,"volume":26502,"rsi_14":81.91,"sma_20":24.33,"sma_60":24.39,"sma_120":24.16},{"date":"2025-11-03","open":24.76,"high":24.77,"low":24.68,"close":24.68,"volume":4085,"rsi_14":73.44,"sma_20":24.35,"sma_60":24.41,"sma_120":24.16},{"date":"2025-11-04","open":24.62,"high":24.65,"low":24.27,"close":24.32,"volume":12727,"rsi_14":55.65,"sma_20":24.36,"sma_60":24.42,"sma_120":24.16},{"date":"2025-11-05","open":24.5,"high":24.5,"low":24.35,"close":24.35,"volume":4005,"rsi_14":54.57,"sma_20":24.37,"sma_60":24.42,"sma_120":24.15},{"date":"2025-11-06","open":24.7,"high":24.7,"low":24.27,"close":24.27,"volume":4734,"rsi_14":53.59,"sma_20":24.37,"sma_60":24.43,"sma_120":24.14},{"date":"2025-11-07","open":24.34,"high":24.35,"low":24.23,"close":24.24,"volume":3015,"rsi_14":42.5,"sma_20":24.38,"sma_60":24.44,"sma_120":24.14},{"date":"2025-11-10","open":24.26,"high":24.36,"low":24.26,"close":24.36,"volume":2158,"rsi_14":47.04,"sma_20":24.4,"sma_60":24.44,"sma_120":24.13},{"date":"2025-11-11","open":24.35,"high":24.42,"low":24.34,"close":24.34,"volume":663,"rsi_14":51.08,"sma_20":24.41,"sma_60":24.44,"sma_120":24.14},{"date":"2025-11-12","open":24.28,"high":24.45,"low":24.24,"close":24.31,"volume":3623,"rsi_14":47.66,"sma_20":24.42,"sma_60":24.44,"sma_120":24.13},{"date":"2025-11-13","open":24.28,"high":24.39,"low":24.23,"close":24.25,"volume":16344,"rsi_14":43.22,"sma_20":24.43,"sma_60":24.44,"sma_120":24.13},{"date":"2025-11-14","open":24.49,"high":24.65,"low":24.04,"close":24.18,"volume":19377,"rsi_14":42.13,"sma_20":24.43,"sma_60":24.43,"sma_120":24.13},{"date":"2025-11-17","open":24.16,"high":24.43,"low":24.01,"close":24.01,"volume":9312,"rsi_14":26.32,"sma_20":24.41,"sma_60":24.41,"sma_120":24.13},{"date":"2025-11-18","open":24.01,"high":24.14,"low":23.88,"close":24.03,"volume":8921,"rsi_14":26.2,"sma_20":24.38,"sma_60":24.4,"sma_120":24.13},{"date":"2025-11-19","open":24.01,"high":24.13,"low":23.89,"close":24.0,"volume":6502,"rsi_14":24.51,"sma_20":24.37,"sma_60":24.39,"sma_120":24.13},{"date":"2025-11-20","open":24.27,"high":24.27,"low":23.86,"close":23.86,"volume":7689,"rsi_14":13.0,"sma_20":24.34,"sma_60":24.37,"sma_120":24.13},{"date":"2025-11-21","open":23.86,"high":24.07,"low":23.86,"close":24.07,"volume":1826,"rsi_14":27.81,"sma_20":24.32,"sma_60":24.36,"sma_120":24.13},{"date":"2025-11-24","open":23.99,"high":24.07,"low":23.98,"close":24.02,"volume":3761,"rsi_14":36.08,"sma_20":24.31,"sma_60":24.36,"sma_120":24.13},{"date":"2025-11-25","open":23.82,"high":24.14,"low":23.82,"close":24.02,"volume":3506,"rsi_14":34.05,"sma_20":24.27,"sma_60":24.35,"sma_120":24.13},{"date":"2025-11-26","open":24.15,"high":24.4,"low":24.14,"close":24.34,"volume":7085,"rsi_14":52.75,"sma_20":24.26,"sma_60":24.35,"sma_120":24.13},{"date":"2025-11-28","open":24.35,"high":24.39,"low":24.02,"close":24.05,"volume":26052,"rsi_14":43.81,"sma_20":24.23,"sma_60":24.34,"sma_120":24.13},{"date":"2025-12-01","open":24.07,"high":24.47,"low":24.01,"close":24.08,"volume":7127,"rsi_14":40.31,"sma_20":24.19,"sma_60":24.33,"sma_120":24.13},{"date":"2025-12-02","open":24.05,"high":24.06,"low":23.85,"close":23.93,"volume":5144,"rsi_14":36.98,"sma_20":24.15,"sma_60":24.32,"sma_120":24.13},{"date":"2025-12-03","open":24.0,"high":24.17,"low":23.96,"close":24.03,"volume":5046,"rsi_14":41.49,"sma_20":24.14,"sma_60":24.31,"sma_120":24.13},{"date":"2025-12-04","open":24.07,"high":24.34,"low":24.0,"close":24.0,"volume":7906,"rsi_14":42.26,"sma_20":24.12,"sma_60":24.3,"sma_120":24.14},{"date":"2025-12-05","open":24.14,"high":24.15,"low":23.8,"close":23.99,"volume":7857,"rsi_14":43.91,"sma_20":24.11,"sma_60":24.28,"sma_120":24.14},{"date":"2025-12-08","open":24.1,"high":24.27,"low":23.91,"close":23.97,"volume":11402,"rsi_14":48.74,"sma_20":24.09,"sma_60":24.27,"sma_120":24.14},{"date":"2025-12-09","open":24.0,"high":24.32,"low":24.0,"close":24.2,"volume":14227,"rsi_14":55.23,"sma_20":24.08,"sma_60":24.27,"sma_120":24.14},{"date":"2025-12-10","open":24.2,"high":24.35,"low":23.93,"close":24.16,"volume":17744,"rsi_14":55.09,"sma_20":24.08,"sma_60":24.26,"sma_120":24.14},{"date":"2025-12-11","open":24.06,"high":24.43,"low":24.06,"close":24.31,"volume":8022,"rsi_14":63.87,"sma_20":24.08,"sma_60":24.25,"sma_120":24.15},{"date":"2025-12-12","open":24.34,"high":24.36,"low":24.18,"close":24.36,"volume":4121,"rsi_14":59.93,"sma_20":24.08,"sma_60":24.25,"sma_120":24.15},{"date":"2025-12-15","open":24.23,"high":24.36,"low":24.06,"close":24.15,"volume":9745,"rsi_14":53.84,"sma_20":24.08,"sma_60":24.24,"sma_120":24.16},{"date":"2025-12-16","open":24.4,"high":24.4,"low":24.07,"close":24.25,"volume":2086,"rsi_14":56.68,"sma_20":24.09,"sma_60":24.23,"sma_120":24.17},{"date":"2025-12-17","open":24.28,"high":24.28,"low":24.06,"close":24.1,"volume":3733,"rsi_14":42.26,"sma_20":24.09,"sma_60":24.23,"sma_120":24.17},{"date":"2025-12-18","open":24.1,"high":24.29,"low":23.82,"close":23.9,"volume":2498,"rsi_14":44.87,"sma_20":24.09,"sma_60":24.22,"sma_120":24.18},{"date":"2025-12-19","open":24.11,"high":24.11,"low":23.95,"close":23.95,"volume":3929,"rsi_14":45.61,"sma_20":24.09,"sma_60":24.21,"sma_120":24.18},{"date":"2025-12-22","open":23.92,"high":24.28,"low":23.92,"close":24.09,"volume":4515,"rsi_14":55.44,"sma_20":24.1,"sma_60":24.21,"sma_120":24.18},{"date":"2025-12-23","open":24.04,"high":24.04,"low":23.91,"close":24.04,"volume":6043,"rsi_14":50.35,"sma_20":24.1,"sma_60":24.2,"sma_120":24.18},{"date":"2025-12-24","open":24.18,"high":24.18,"low":24.02,"close":24.04,"volume":853,"rsi_14":51.44,"sma_20":24.1,"sma_60":24.2,"sma_120":24.19},{"date":"2025-12-26","open":24.05,"high":24.11,"low":24.05,"close":24.11,"volume":798,"rsi_14":53.99,"sma_20":24.09,"sma_60":24.2,"sma_120":24.19},{"date":"2025-12-29","open":24.02,"high":24.02,"low":23.95,"close":23.95,"volume":874,"rsi_14":49.22,"sma_20":24.08,"sma_60":24.2,"sma_120":24.19},{"date":"2025-12-30","open":23.95,"high":24.3,"low":23.95,"close":24.3,"volume":2114,"rsi_14":52.92,"sma_20":24.09,"sma_60":24.2,"sma_120":24.2},{"date":"2025-12-31","open":24.17,"high":24.31,"low":24.15,"close":24.31,"volume":2470,"rsi_14":54.46,"sma_20":24.11,"sma_60":24.2,"sma_120":24.2},{"date":"2026-01-02","open":24.56,"high":24.56,"low":24.19,"close":24.44,"volume":1131,"rsi_14":53.92,"sma_20":24.13,"sma_60":24.21,"sma_120":24.2},{"date":"2026-01-05","open":24.01,"high":24.27,"low":23.95,"close":24.27,"volume":9848,"rsi_14":47.34,"sma_20":24.14,"sma_60":24.21,"sma_120":24.21},{"date":"2026-01-06","open":24.18,"high":24.21,"low":23.97,"close":23.98,"volume":14604,"rsi_14":45.43,"sma_20":24.14,"sma_60":24.21,"sma_120":24.21},{"date":"2026-01-07","open":24.0,"high":24.21,"low":23.4,"close":23.75,"volume":60186,"rsi_14":37.44,"sma_20":24.13,"sma_60":24.2,"sma_120":24.21},{"date":"2026-01-08","open":23.69,"high":23.96,"low":23.65,"close":23.83,"volume":4681,"rsi_14":42.97,"sma_20":24.11,"sma_60":24.2,"sma_120":24.21},{"date":"2026-01-09","open":23.82,"high":23.82,"low":23.68,"close":23.8,"volume":11008,"rsi_14":47.14,"sma_20":24.1,"sma_60":24.2,"sma_120":24.21},{"date":"2026-01-12","open":23.95,"high":24.09,"low":23.45,"close":23.69,"volume":15684,"rsi_14":42.82,"sma_20":24.07,"sma_60":24.19,"sma_120":24.21},{"date":"2026-01-13","open":23.78,"high":23.96,"low":23.7,"close":23.95,"volume":3891,"rsi_14":46.51,"sma_20":24.04,"sma_60":24.18,"sma_120":24.22},{"date":"2026-01-14","open":23.65,"high":23.95,"low":23.65,"close":23.8,"volume":6381,"rsi_14":44.12,"sma_20":24.03,"sma_60":24.18,"sma_120":24.22},{"date":"2026-01-15","open":24.02,"high":24.02,"low":23.8,"close":23.88,"volume":3387,"rsi_14":46.23,"sma_20":24.01,"sma_60":24.17,"sma_120":24.22},{"date":"2026-01-16","open":24.02,"high":24.02,"low":23.8,"close":23.86,"volume":1833,"rsi_14":44.09,"sma_20":24.0,"sma_60":24.16,"sma_120":24.22},{"date":"2026-01-20","open":23.85,"high":23.93,"low":23.8,"close":23.93,"volume":10263,"rsi_14":49.5,"sma_20":24.0,"sma_60":24.15,"sma_120":24.22},{"date":"2026-01-21","open":24.07,"high":24.07,"low":23.96,"close":23.97,"volume":3379,"rsi_14":40.05,"sma_20":24.0,"sma_60":24.15,"sma_120":24.23},{"date":"2026-01-22","open":24.02,"high":24.19,"low":23.88,"close":24.19,"volume":12171,"rsi_14":46.83,"sma_20":24.0,"sma_60":24.14,"sma_120":24.23},{"date":"2026-01-23","open":23.24,"high":23.37,"low":23.09,"close":23.27,"volume":2804,"rsi_14":39.63,"sma_20":24.0,"sma_60":24.14,"sma_120":24.23},{"date":"2026-01-26","open":23.31,"high":23.32,"low":23.16,"close":23.27,"volume":7641,"rsi_14":43.8,"sma_20":24.0,"sma_60":24.13,"sma_120":24.24},{"date":"2026-01-27","open":23.17,"high":23.29,"low":23.03,"close":23.03,"volume":6130,"rsi_14":44.71,"sma_20":23.99,"sma_60":24.11,"sma_120":24.24},{"date":"2026-01-28","open":23.03,"high":23.05,"low":23.03,"close":23.05,"volume":1574,"rsi_14":52.35,"sma_20":23.98,"sma_60":24.1,"sma_120":24.24},{"date":"2026-01-29","open":23.27,"high":23.36,"low":23.03,"close":23.11,"volume":6113,"rsi_14":51.7,"sma_20":23.96,"sma_60":24.08,"sma_120":24.24},{"date":"2026-01-30","open":23.05,"high":23.21,"low":23.05,"close":23.21,"volume":1267,"rsi_14":56.07,"sma_20":23.95,"sma_60":24.07,"sma_120":24.24},{"date":"2026-02-02","open":23.03,"high":23.27,"low":23.03,"close":23.27,"volume":1753,"rsi_14":61.87,"sma_20":23.93,"sma_60":24.06,"sma_120":24.24},{"date":"2026-02-03","open":23.24,"high":23.24,"low":23.22,"close":23.22,"volume":1811,"rsi_14":51.76,"sma_20":23.91,"sma_60":24.06,"sma_120":24.24},{"date":"2026-02-04","open":23.04,"high":23.04,"low":23.04,"close":23.04,"volume":649,"rsi_14":50.38,"sma_20":23.9,"sma_60":24.05,"sma_120":24.24},{"date":"2026-02-05","open":23.09,"high":23.21,"low":23.09,"close":23.21,"volume":1516,"rsi_14":53.57,"sma_20":23.92,"sma_60":24.05,"sma_120":24.24},{"date":"2026-02-06","open":23.04,"high":23.22,"low":23.04,"close":23.18,"volume":2358,"rsi_14":53.19,"sma_20":23.92,"sma_60":24.04,"sma_120":24.24},{"date":"2026-02-09","open":23.85,"high":23.9,"low":23.85,"close":23.9,"volume":1212,"rsi_14":36.83,"sma_20":24.0,"sma_60":24.13,"sma_120":24.23},{"date":"2026-02-10","open":23.95,"high":23.95,"low":23.69,"close":23.78,"volume":26989,"rsi_14":37.84,"sma_20":23.98,"sma_60":24.12,"sma_120":24.23},{"date":"2026-02-11","open":22.93,"high":23.1,"low":22.93,"close":23.06,"volume":5373,"rsi_14":36.15,"sma_20":23.93,"sma_60":24.02,"sma_120":24.23},{"date":"2026-02-12","open":23.79,"high":24.29,"low":23.76,"close":23.89,"volume":5623,"rsi_14":47.53,"sma_20":23.97,"sma_60":24.11,"sma_120":24.23},{"date":"2026-02-13","open":24.07,"high":24.07,"low":23.88,"close":23.96,"volume":2127,"rsi_14":56.39,"sma_20":23.97,"sma_60":24.09,"sma_120":24.23},{"date":"2026-02-17","open":23.13,"high":23.26,"low":23.06,"close":23.06,"volume":3026,"rsi_14":51.29,"sma_20":23.93,"sma_60":24.01,"sma_120":24.2},{"date":"2026-02-18","open":23.15,"high":23.22,"low":23.13,"close":23.14,"volume":4053,"rsi_14":53.71,"sma_20":23.93,"sma_60":24.01,"sma_120":24.2},{"date":"2026-02-19","open":23.24,"high":23.24,"low":23.14,"close":23.21,"volume":2630,"rsi_14":54.23,"sma_20":23.93,"sma_60":24.01,"sma_120":24.19},{"date":"2026-02-20","open":23.95,"high":23.96,"low":23.95,"close":23.96,"volume":970,"rsi_14":54.17,"sma_20":23.96,"sma_60":24.08,"sma_120":24.24},{"date":"2026-02-23","open":23.98,"high":24.2,"low":23.95,"close":24.0,"volume":4737,"rsi_14":56.29,"sma_20":23.94,"sma_60":24.07,"sma_120":24.24},{"date":"2026-02-24","open":23.95,"high":24.09,"low":23.95,"close":24.03,"volume":4331,"rsi_14":61.25,"sma_20":23.92,"sma_60":24.06,"sma_120":24.24},{"date":"2026-02-25","open":24.0,"high":24.11,"low":24.0,"close":24.11,"volume":4071,"rsi_14":56.01,"sma_20":23.91,"sma_60":24.06,"sma_120":24.24},{"date":"2026-02-26","open":24.24,"high":24.24,"low":24.13,"close":24.2,"volume":5532,"rsi_14":65.86,"sma_20":23.92,"sma_60":24.06,"sma_120":24.24},{"date":"2026-02-27","open":24.06,"high":24.19,"low":24.0,"close":24.13,"volume":29299,"rsi_14":59.99,"sma_20":23.94,"sma_60":24.06,"sma_120":24.25},{"date":"2026-03-02","open":24.24,"high":24.24,"low":23.98,"close":24.23,"volume":3457,"rsi_14":66.16,"sma_20":23.98,"sma_60":24.01,"sma_120":24.16},{"date":"2026-03-03","open":23.95,"high":24.09,"low":23.95,"close":24.09,"volume":5651,"rsi_14":64.89,"sma_20":23.98,"sma_60":24.01,"sma_120":24.16},{"date":"2026-03-04","open":23.97,"high":24.16,"low":23.97,"close":24.16,"volume":675,"rsi_14":56.6,"sma_20":24.0,"sma_60":24.05,"sma_120":24.24},{"date":"2026-03-05","open":24.11,"high":24.26,"low":24.07,"close":24.14,"volume":7475,"rsi_14":48.15,"sma_20":24.01,"sma_60":24.05,"sma_120":24.24},{"date":"2026-03-06","open":24.01,"high":24.06,"low":23.77,"close":23.77,"volume":7221,"rsi_14":45.0,"sma_20":24.01,"sma_60":24.04,"sma_120":24.23},{"date":"2026-03-09","open":24.08,"high":24.1,"low":23.8,"close":23.82,"volume":3804,"rsi_14":49.59,"sma_20":23.99,"sma_60":24.01,"sma_120":24.14},{"date":"2026-03-10","open":23.94,"high":23.94,"low":23.85,"close":23.85,"volume":2567,"rsi_14":47.41,"sma_20":23.98,"sma_60":24.0,"sma_120":24.13},{"date":"2026-03-11","open":23.9,"high":23.95,"low":23.9,"close":23.9,"volume":3946,"rsi_14":46.31,"sma_20":23.99,"sma_60":24.0,"sma_120":24.13},{"date":"2026-03-13","open":23.75,"high":23.75,"low":23.22,"close":23.32,"volume":15352,"rsi_14":31.13,"sma_20":23.97,"sma_60":24.02,"sma_120":24.2},{"date":"2026-03-16","open":23.33,"high":23.33,"low":23.18,"close":23.28,"volume":5453,"rsi_14":28.94,"sma_20":23.93,"sma_60":23.96,"sma_120":24.1},{"date":"2026-03-17","open":23.7,"high":23.7,"low":23.25,"close":23.5,"volume":14125,"rsi_14":35.89,"sma_20":23.91,"sma_60":23.95,"sma_120":24.09},{"date":"2026-03-18","open":23.45,"high":23.54,"low":23.3,"close":23.54,"volume":18425,"rsi_14":34.51,"sma_20":23.9,"sma_60":23.94,"sma_120":24.08},{"date":"2026-03-19","open":23.6,"high":23.6,"low":23.39,"close":23.46,"volume":5209,"rsi_14":30.03,"sma_20":23.87,"sma_60":23.98,"sma_120":24.16},{"date":"2026-03-20","open":23.47,"high":23.48,"low":23.27,"close":23.38,"volume":5020,"rsi_14":29.85,"sma_20":23.84,"sma_60":23.92,"sma_120":24.07},{"date":"2026-03-23","open":23.36,"high":23.66,"low":23.36,"close":23.66,"volume":5723,"rsi_14":35.88,"sma_20":23.83,"sma_60":23.92,"sma_120":24.06},{"date":"2026-03-24","open":23.72,"high":23.78,"low":23.66,"close":23.77,"volume":8254,"rsi_14":42.04,"sma_20":23.82,"sma_60":23.96,"sma_120":24.14},{"date":"2026-03-25","open":23.78,"high":23.8,"low":23.73,"close":23.74,"volume":4378,"rsi_14":39.53,"sma_20":23.8,"sma_60":23.95,"sma_120":24.13},{"date":"2026-03-26","open":23.65,"high":23.7,"low":23.5,"close":23.63,"volume":5018,"rsi_14":37.57,"sma_20":23.78,"sma_60":23.95,"sma_120":24.12},{"date":"2026-03-27","open":23.62,"high":23.72,"low":23.6,"close":23.68,"volume":5869,"rsi_14":47.43,"sma_20":23.75,"sma_60":23.94,"sma_120":24.11},{"date":"2026-03-30","open":23.76,"high":23.93,"low":23.7,"close":23.88,"volume":17388,"rsi_14":51.58,"sma_20":23.74,"sma_60":23.94,"sma_120":24.11},{"date":"2026-03-31","open":23.77,"high":23.89,"low":23.65,"close":23.65,"volume":21093,"rsi_14":45.25,"sma_20":23.71,"sma_60":23.93,"sma_120":24.1},{"date":"2026-04-01","open":23.76,"high":23.79,"low":23.76,"close":23.79,"volume":2519,"rsi_14":47.37,"sma_20":23.7,"sma_60":23.92,"sma_120":24.09},{"date":"2026-04-02","open":23.78,"high":23.89,"low":23.78,"close":23.82,"volume":14015,"rsi_14":65.49,"sma_20":23.68,"sma_60":23.91,"sma_120":24.08},{"date":"2026-04-06","open":23.82,"high":23.93,"low":23.82,"close":23.93,"volume":8427,"rsi_14":68.99,"sma_20":23.67,"sma_60":23.91,"sma_120":24.08},{"date":"2026-04-07","open":23.93,"high":23.93,"low":23.44,"close":23.67,"volume":42269,"rsi_14":54.98,"sma_20":23.66,"sma_60":23.9,"sma_120":24.07},{"date":"2026-04-08","open":23.77,"high":23.79,"low":23.65,"close":23.67,"volume":7183,"rsi_14":53.8,"sma_20":23.66,"sma_60":23.89,"sma_120":24.06},{"date":"2026-04-09","open":23.65,"high":23.75,"low":23.5,"close":23.75,"volume":2543,"rsi_14":58.54,"sma_20":23.65,"sma_60":23.88,"sma_120":24.06},{"date":"2026-04-10","open":23.76,"high":23.87,"low":23.76,"close":23.77,"volume":1888,"rsi_14":61.8,"sma_20":23.64,"sma_60":23.88,"sma_120":24.05},{"date":"2026-04-13","open":23.66,"high":23.8,"low":23.66,"close":23.76,"volume":4632,"rsi_14":53.78,"sma_20":23.67,"sma_60":23.88,"sma_120":24.05},{"date":"2026-04-14","open":23.77,"high":23.95,"low":23.77,"close":23.95,"volume":4094,"rsi_14":56.15,"sma_20":23.7,"sma_60":23.88,"sma_120":24.04},{"date":"2026-04-15","open":23.78,"high":23.95,"low":23.62,"close":23.9,"volume":7333,"rsi_14":55.33,"sma_20":23.72,"sma_60":23.87,"sma_120":24.04},{"date":"2026-04-16","open":23.9,"high":23.9,"low":23.72,"close":23.72,"volume":6249,"rsi_14":52.94,"sma_20":23.73,"sma_60":23.87,"sma_120":24.04},{"date":"2026-04-17","open":23.81,"high":23.96,"low":23.8,"close":23.8,"volume":5161,"rsi_14":53.8,"sma_20":23.75,"sma_60":23.86,"sma_120":24.03},{"date":"2026-04-20","open":23.88,"high":23.88,"low":23.8,"close":23.82,"volume":2818,"rsi_14":47.86,"sma_20":23.77,"sma_60":23.86,"sma_120":24.03},{"date":"2026-04-21","open":23.8,"high":23.94,"low":23.66,"close":23.77,"volume":4420,"rsi_14":55.11,"sma_20":23.77,"sma_60":23.85,"sma_120":24.03},{"date":"2026-04-22","open":23.7,"high":23.79,"low":23.6,"close":23.66,"volume":8511,"rsi_14":44.96,"sma_20":23.77,"sma_60":23.84,"sma_120":24.02},{"date":"2026-04-23","open":23.66,"high":23.75,"low":23.61,"close":23.71,"volume":10856,"rsi_14":45.42,"sma_20":23.77,"sma_60":23.83,"sma_120":24.02},{"date":"2026-04-24","open":23.73,"high":23.89,"low":23.73,"close":23.83,"volume":2735,"rsi_14":45.87,"sma_20":23.78,"sma_60":23.82,"sma_120":24.02},{"date":"2026-04-27","open":23.75,"high":23.87,"low":23.74,"close":23.76,"volume":1743,"rsi_14":54.41,"sma_20":23.78,"sma_60":23.82,"sma_120":24.01},{"date":"2026-04-28","open":23.92,"high":23.92,"low":23.76,"close":23.78,"volume":1726,"rsi_14":55.29,"sma_20":23.78,"sma_60":23.82,"sma_120":24.01},{"date":"2026-04-29","open":23.93,"high":23.93,"low":23.66,"close":23.68,"volume":3462,"rsi_14":46.45,"sma_20":23.78,"sma_60":23.82,"sma_120":24.01},{"date":"2026-04-30","open":23.62,"high":23.77,"low":23.62,"close":23.72,"volume":6263,"rsi_14":47.69,"sma_20":23.77,"sma_60":23.82,"sma_120":24.01},{"date":"2026-05-01","open":23.79,"high":23.93,"low":23.72,"close":23.75,"volume":12117,"rsi_14":49.55,"sma_20":23.77,"sma_60":23.82,"sma_120":24.0},{"date":"2026-05-04","open":23.82,"high":23.82,"low":23.66,"close":23.74,"volume":3978,"rsi_14":38.59,"sma_20":23.76,"sma_60":23.81,"sma_120":24.0},{"date":"2026-05-05","open":23.77,"high":23.78,"low":23.76,"close":23.78,"volume":1865,"rsi_14":43.41,"sma_20":23.77,"sma_60":23.81,"sma_120":24.0},{"date":"2026-05-06","open":23.82,"high":24.05,"low":23.73,"close":23.73,"volume":9462,"rsi_14":50.64,"sma_20":23.77,"sma_60":23.81,"sma_120":23.99},{"date":"2026-05-07","open":23.98,"high":24.02,"low":23.96,"close":23.98,"volume":3050,"rsi_14":59.47,"sma_20":23.78,"sma_60":23.81,"sma_120":23.99},{"date":"2026-05-08","open":23.89,"high":24.12,"low":23.87,"close":23.87,"volume":3805,"rsi_14":52.4,"sma_20":23.79,"sma_60":23.81,"sma_120":23.98},{"date":"2026-05-11","open":23.93,"high":24.11,"low":23.9,"close":24.06,"volume":3832,"rsi_14":62.06,"sma_20":23.8,"sma_60":23.81,"sma_120":23.98},{"date":"2026-05-12","open":24.15,"high":24.2,"low":24.09,"close":24.18,"volume":3518,"rsi_14":71.54,"sma_20":23.81,"sma_60":23.81,"sma_120":23.98},{"date":"2026-05-13","open":24.15,"high":24.37,"low":24.15,"close":24.3,"volume":6450,"rsi_14":73.01,"sma_20":23.83,"sma_60":23.82,"sma_120":23.98},{"date":"2026-05-14","open":24.37,"high":24.47,"low":24.35,"close":24.37,"volume":16244,"rsi_14":72.13,"sma_20":23.86,"sma_60":23.83,"sma_120":23.97},{"date":"2026-05-15","open":24.31,"high":24.32,"low":23.73,"close":24.16,"volume":3570,"rsi_14":64.94,"sma_20":23.88,"sma_60":23.83,"sma_120":23.97},{"date":"2026-05-18","open":24.19,"high":24.3,"low":23.73,"close":24.23,"volume":5697,"rsi_14":66.07,"sma_20":23.9,"sma_60":23.84,"sma_120":23.97},{"date":"2026-05-19","open":24.39,"high":24.41,"low":24.22,"close":24.33,"volume":17137,"rsi_14":73.21,"sma_20":23.93,"sma_60":23.84,"sma_120":23.96},{"date":"2026-05-20","open":24.31,"high":24.42,"low":24.28,"close":24.35,"volume":6528,"rsi_14":72.82,"sma_20":23.97,"sma_60":23.85,"sma_120":23.96},{"date":"2026-05-21","open":24.31,"high":24.55,"low":23.87,"close":24.41,"volume":12905,"rsi_14":73.4,"sma_20":24.0,"sma_60":23.86,"sma_120":23.96},{"date":"2026-05-22","open":24.44,"high":24.67,"low":23.87,"close":24.62,"volume":5021,"rsi_14":77.33,"sma_20":24.04,"sma_60":23.87,"sma_120":23.96},{"date":"2026-05-26","open":24.5,"high":24.6,"low":24.46,"close":24.46,"volume":7153,"rsi_14":69.65,"sma_20":24.08,"sma_60":23.87,"sma_120":23.96},{"date":"2026-05-27","open":24.54,"high":24.55,"low":24.11,"close":24.21,"volume":14408,"rsi_14":62.44,"sma_20":24.1,"sma_60":23.87,"sma_120":23.96},{"date":"2026-05-28","open":24.29,"high":24.43,"low":24.29,"close":24.34,"volume":5811,"rsi_14":59.94,"sma_20":24.13,"sma_60":23.87,"sma_120":23.96},{"date":"2026-05-29","open":24.91,"high":24.91,"low":24.32,"close":24.35,"volume":8024,"rsi_14":64.03,"sma_20":24.16,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-01","open":24.2,"high":25.18,"low":24.2,"close":24.36,"volume":4319,"rsi_14":59.77,"sma_20":24.19,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-02","open":24.44,"high":24.6,"low":24.21,"close":24.37,"volume":5729,"rsi_14":56.69,"sma_20":24.22,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-03","open":24.34,"high":24.34,"low":23.74,"close":23.74,"volume":7148,"rsi_14":35.66,"sma_20":24.22,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-04","open":23.74,"high":24.07,"low":23.74,"close":23.84,"volume":10562,"rsi_14":36.48,"sma_20":24.23,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-05","open":23.85,"high":24.07,"low":23.85,"close":23.91,"volume":3070,"rsi_14":43.09,"sma_20":24.22,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-08","open":24.04,"high":24.04,"low":23.87,"close":23.87,"volume":1034,"rsi_14":40.03,"sma_20":24.22,"sma_60":23.88,"sma_120":23.96},{"date":"2026-06-09","open":23.96,"high":23.96,"low":23.77,"close":23.88,"volume":5520,"rsi_14":36.88,"sma_20":24.21,"sma_60":23.89,"sma_120":23.96},{"date":"2026-06-10","open":23.81,"high":23.88,"low":23.81,"close":23.87,"volume":7571,"rsi_14":35.92,"sma_20":24.2,"sma_60":23.9,"sma_120":23.96},{"date":"2026-06-11","open":23.88,"high":24.14,"low":23.88,"close":24.1,"volume":1614,"rsi_14":41.73,"sma_20":24.19,"sma_60":23.91,"sma_120":23.96},{"date":"2026-06-12","open":24.03,"high":24.29,"low":24.03,"close":24.29,"volume":2838,"rsi_14":41.1,"sma_20":24.18,"sma_60":23.93,"sma_120":23.96},{"date":"2026-06-15","open":23.89,"high":23.99,"low":23.89,"close":23.89,"volume":10835,"rsi_14":36.39,"sma_20":24.17,"sma_60":23.93,"sma_120":23.96},{"date":"2026-06-16","open":23.93,"high":24.0,"low":23.9,"close":24.0,"volume":3180,"rsi_14":44.63,"sma_20":24.16,"sma_60":23.94,"sma_120":23.95},{"date":"2026-06-17","open":24.06,"high":24.11,"low":24.01,"close":24.05,"volume":4873,"rsi_14":42.27,"sma_20":24.15,"sma_60":23.95,"sma_120":23.95},{"date":"2026-06-18","open":23.93,"high":24.17,"low":23.93,"close":24.17,"volume":1392,"rsi_14":45.47,"sma_20":24.14,"sma_60":23.96,"sma_120":23.96},{"date":"2026-06-22","open":24.17,"high":24.17,"low":23.9,"close":24.04,"volume":8005,"rsi_14":42.43,"sma_20":24.12,"sma_60":23.96,"sma_120":23.96},{"date":"2026-06-23","open":23.89,"high":24.03,"low":23.84,"close":23.94,"volume":5142,"rsi_14":40.2,"sma_20":24.08,"sma_60":23.97,"sma_120":23.96},{"date":"2026-06-24","open":23.72,"high":23.74,"low":23.7,"close":23.73,"volume":2896,"rsi_14":49.72,"sma_20":24.05,"sma_60":23.97,"sma_120":23.95},{"date":"2026-06-25","open":23.55,"high":23.72,"low":23.5,"close":23.5,"volume":12111,"rsi_14":41.07,"sma_20":24.01,"sma_60":23.96,"sma_120":23.95},{"date":"2026-06-26","open":23.39,"high":23.49,"low":23.36,"close":23.38,"volume":11416,"rsi_14":36.36,"sma_20":23.96,"sma_60":23.96,"sma_120":23.94},{"date":"2026-06-29","open":23.57,"high":23.57,"low":23.51,"close":23.51,"volume":1694,"rsi_14":41.18,"sma_20":23.92,"sma_60":23.95,"sma_120":23.94},{"date":"2026-06-30","open":23.3,"high":23.73,"low":23.26,"close":23.26,"volume":28522,"rsi_14":36.41,"sma_20":23.87,"sma_60":23.94,"sma_120":23.93},{"date":"2026-07-01","open":23.5,"high":23.65,"low":23.39,"close":23.52,"volume":7497,"rsi_14":43.08,"sma_20":23.82,"sma_60":23.94,"sma_120":23.92},{"date":"2026-07-02","open":23.7,"high":23.7,"low":23.6,"close":23.6,"volume":1641,"rsi_14":39.5,"sma_20":23.82,"sma_60":23.94,"sma_120":23.92},{"date":"2026-07-06","open":23.52,"high":23.85,"low":23.52,"close":23.69,"volume":2103,"rsi_14":36.84,"sma_20":23.81,"sma_60":23.94,"sma_120":23.91},{"date":"2026-07-07","open":23.69,"high":23.82,"low":23.69,"close":23.74,"volume":3372,"rsi_14":46.11,"sma_20":23.8,"sma_60":23.94,"sma_120":23.91},{"date":"2026-07-08","open":23.61,"high":23.65,"low":23.49,"close":23.65,"volume":3100,"rsi_14":40.84,"sma_20":23.79,"sma_60":23.93,"sma_120":23.91},{"date":"2026-07-09","open":23.6,"high":23.64,"low":23.6,"close":23.64,"volume":1786,"rsi_14":39.08,"sma_20":23.78,"sma_60":23.93,"sma_120":23.91},{"date":"2026-07-10","open":23.68,"high":23.68,"low":23.64,"close":23.64,"volume":700,"rsi_14":34.86,"sma_20":23.77,"sma_60":23.93,"sma_120":23.9},{"date":"2026-07-13","open":23.71,"high":23.71,"low":23.55,"close":23.57,"volume":4545,"rsi_14":35.99,"sma_20":23.74,"sma_60":23.92,"sma_120":23.9},{"date":"2026-07-14","open":23.76,"high":23.76,"low":23.62,"close":23.66,"volume":1466,"rsi_14":41.89,"sma_20":23.71,"sma_60":23.92,"sma_120":23.89},{"date":"2026-07-15","open":23.68,"high":23.68,"low":23.68,"close":23.68,"volume":1056,"rsi_14":48.33,"sma_20":23.7,"sma_60":23.92,"sma_120":23.89},{"date":"2026-07-16","open":23.67,"high":23.84,"low":23.52,"close":23.68,"volume":3079,"rsi_14":57.25,"sma_20":23.68,"sma_60":23.92,"sma_120":23.89},{"date":"2026-07-17","open":23.5,"high":23.64,"low":23.5,"close":23.64,"volume":1286,"rsi_14":60.83,"sma_20":23.66,"sma_60":23.91,"sma_120":23.88},{"date":"2026-07-20","open":23.62,"high":23.62,"low":23.42,"close":23.49,"volume":8718,"rsi_14":49.18,"sma_20":23.63,"sma_60":23.91,"sma_120":23.88},{"date":"2026-07-21","open":23.7,"high":23.85,"low":23.4,"close":23.78,"volume":21625,"rsi_14":70.63,"sma_20":23.62,"sma_60":23.91,"sma_120":23.87},{"date":"2026-07-22","open":23.91,"high":24.19,"low":23.76,"close":24.19,"volume":5197,"rsi_14":73.76,"sma_20":23.63,"sma_60":23.92,"sma_120":23.87},{"date":"2026-07-23","open":23.97,"high":23.97,"low":23.88,"close":23.96,"volume":2004,"rsi_14":61.54,"sma_20":23.64,"sma_60":23.92,"sma_120":23.87},{"date":"2026-07-24","open":23.96,"high":23.96,"low":23.91,"close":23.96,"volume":1210,"rsi_14":59.18,"sma_20":23.66,"sma_60":23.92,"sma_120":23.87},{"date":"2026-07-27","open":23.88,"high":23.99,"low":23.88,"close":23.99,"volume":1410,"rsi_14":58.62,"sma_20":23.69,"sma_60":23.93,"sma_120":23.87},{"date":"2026-07-28","open":23.95,"high":24.01,"low":23.92,"close":24.01,"volume":1930,"rsi_14":63.04,"sma_20":23.72,"sma_60":23.93,"sma_120":23.87},{"date":"2026-07-29","open":23.9,"high":24.14,"low":23.9,"close":24.07,"volume":10456,"rsi_14":64.94,"sma_20":23.76,"sma_60":23.94,"sma_120":23.88},{"date":"2026-07-30","open":24.15,"high":24.19,"low":23.88,"close":23.88,"volume":7441,"rsi_14":57.41,"sma_20":23.78,"sma_60":23.94,"sma_120":23.88},{"date":"2026-07-31","open":23.88,"high":24.16,"low":23.63,"close":23.79,"volume":6679,"rsi_14":56.88,"sma_20":23.79,"sma_60":23.94,"sma_120":23.88},{"date":"2026-08-03","open":24.15,"high":24.15,"low":23.83,"close":23.83,"volume":1389,"rsi_14":55.3,"sma_20":23.79,"sma_60":23.94,"sma_120":23.87},{"date":"2026-08-04","open":24.02,"high":24.02,"low":23.86,"close":23.86,"volume":2378,"rsi_14":55.66,"sma_20":23.8,"sma_60":23.94,"sma_120":23.87},{"date":"2026-08-05","open":23.88,"high":24.02,"low":23.84,"close":23.84,"volume":2088,"rsi_14":54.83,"sma_20":23.81,"sma_60":23.94,"sma_120":23.87},{"date":"2026-08-06","open":23.84,"high":23.9,"low":23.48,"close":23.5,"volume":28426,"rsi_14":46.32,"sma_20":23.8,"sma_60":23.93,"sma_120":23.87},{"date":"2026-08-07","open":23.53,"high":23.68,"low":23.52,"close":23.68,"volume":27461,"rsi_14":54.92,"sma_20":23.8,"sma_60":23.92,"sma_120":23.87},{"date":"2026-08-10","open":23.67,"high":23.67,"low":23.49,"close":23.66,"volume":9818,"rsi_14":46.39,"sma_20":23.81,"sma_60":23.91,"sma_120":23.87},{"date":"2026-08-11","open":23.71,"high":23.84,"low":23.51,"close":23.52,"volume":3338,"rsi_14":25.9,"sma_20":23.8,"sma_60":23.9,"sma_120":23.86},{"date":"2026-08-12","open":23.5,"high":23.58,"low":23.45,"close":23.51,"volume":6910,"rsi_14":30.77,"sma_20":23.79,"sma_60":23.89,"sma_120":23.86},{"date":"2026-08-13","open":23.55,"high":23.92,"low":23.55,"close":23.92,"volume":2420,"rsi_14":48.73,"sma_20":23.8,"sma_60":23.88,"sma_120":23.86},{"date":"2026-08-14","open":23.51,"high":23.75,"low":23.46,"close":23.46,"volume":5572,"rsi_14":36.82,"sma_20":23.8,"sma_60":23.87,"sma_120":23.86},{"date":"2026-08-17","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":1713,"rsi_14":36.18,"sma_20":23.79,"sma_60":23.85,"sma_120":23.85},{"date":"2026-08-18","open":23.34,"high":23.97,"low":23.34,"close":23.54,"volume":27722,"rsi_14":36.82,"sma_20":23.78,"sma_60":23.84,"sma_120":23.85},{"date":"2026-08-19","open":23.51,"high":23.73,"low":23.51,"close":23.62,"volume":4428,"rsi_14":43.16,"sma_20":23.75,"sma_60":23.82,"sma_120":23.84},{"date":"2026-08-20","open":23.68,"high":23.82,"low":23.57,"close":23.61,"volume":8780,"rsi_14":45.05,"sma_20":23.74,"sma_60":23.81,"sma_120":23.84},{"date":"2026-08-21","open":23.65,"high":23.8,"low":23.52,"close":23.52,"volume":8596,"rsi_14":41.65,"sma_20":23.71,"sma_60":23.8,"sma_120":23.83},{"date":"2026-08-24","open":23.55,"high":23.65,"low":23.55,"close":23.6,"volume":1792,"rsi_14":43.23,"sma_20":23.69,"sma_60":23.78,"sma_120":23.83},{"date":"2026-08-25","open":23.76,"high":23.81,"low":23.5,"close":23.5,"volume":5527,"rsi_14":41.5,"sma_20":23.67,"sma_60":23.77,"sma_120":23.82},{"date":"2026-08-26","open":23.9,"high":23.9,"low":23.3,"close":23.4,"volume":11401,"rsi_14":47.16,"sma_20":23.64,"sma_60":23.75,"sma_120":23.82},{"date":"2026-08-27","open":23.37,"high":23.78,"low":23.37,"close":23.5,"volume":3636,"rsi_14":44.48,"sma_20":23.62,"sma_60":23.74,"sma_120":23.81},{"date":"2026-08-28","open":23.79,"high":23.79,"low":23.32,"close":23.32,"volume":4741,"rsi_14":40.71,"sma_20":23.59,"sma_60":23.73,"sma_120":23.81},{"date":"2026-08-31","open":23.4,"high":23.48,"low":23.31,"close":23.33,"volume":5489,"rsi_14":44.41,"sma_20":23.57,"sma_60":23.72,"sma_120":23.8},{"date":"2026-09-01","open":23.35,"high":23.36,"low":23.07,"close":23.07,"volume":19557,"rsi_14":38.72,"sma_20":23.53,"sma_60":23.71,"sma_120":23.8},{"date":"2026-09-02","open":23.53,"high":23.53,"low":23.05,"close":23.14,"volume":11387,"rsi_14":25.78,"sma_20":23.49,"sma_60":23.7,"sma_120":23.79},{"date":"2026-09-03","open":23.08,"high":23.15,"low":23.08,"close":23.11,"volume":1497,"rsi_14":35.17,"sma_20":23.47,"sma_60":23.68,"sma_120":23.79},{"date":"2026-09-04","open":23.1,"high":23.3,"low":23.04,"close":23.06,"volume":13192,"rsi_14":33.74,"sma_20":23.44,"sma_60":23.67,"sma_120":23.79},{"date":"2026-09-08","open":23.3,"high":23.3,"low":23.03,"close":23.1,"volume":2865,"rsi_14":31.52,"sma_20":23.41,"sma_60":23.65,"sma_120":23.78},{"date":"2026-09-09","open":23.04,"high":23.14,"low":22.77,"close":22.79,"volume":10136,"rsi_14":20.78,"sma_20":23.38,"sma_60":23.63,"sma_120":23.78},{"date":"2026-09-10","open":22.7,"high":22.9,"low":22.65,"close":22.68,"volume":5855,"rsi_14":19.41,"sma_20":23.34,"sma_60":23.61,"sma_120":23.77},{"date":"2026-09-11","open":22.67,"high":22.75,"low":22.54,"close":22.62,"volume":13610,"rsi_14":19.87,"sma_20":23.27,"sma_60":23.59,"sma_120":23.76},{"date":"2026-09-14","open":22.57,"high":22.75,"low":22.45,"close":22.48,"volume":18962,"rsi_14":13.87,"sma_20":23.22,"sma_60":23.56,"sma_120":23.76},{"date":"2026-09-15","open":22.09,"high":22.23,"low":22.0,"close":22.16,"volume":44650,"rsi_14":12.15,"sma_20":23.16,"sma_60":23.53,"sma_120":23.74},{"date":"2026-09-16","open":22.2,"high":22.36,"low":22.15,"close":22.3,"volume":6670,"rsi_14":19.61,"sma_20":23.1,"sma_60":23.5,"sma_120":23.73},{"date":"2026-09-17","open":22.11,"high":22.47,"low":22.11,"close":22.27,"volume":7380,"rsi_14":14.9,"sma_20":23.03,"sma_60":23.47,"sma_120":23.72},{"date":"2026-09-18","open":22.41,"high":22.41,"low":22.05,"close":22.07,"volume":3313,"rsi_14":14.68,"sma_20":22.95,"sma_60":23.44,"sma_120":23.7},{"date":"2026-09-21","open":22.07,"high":22.39,"low":22.07,"close":22.23,"volume":9700,"rsi_14":21.54,"sma_20":22.89,"sma_60":23.42,"sma_120":23.69},{"date":"2026-09-22","open":22.3,"high":22.73,"low":22.06,"close":22.12,"volume":6498,"rsi_14":23.31,"sma_20":22.81,"sma_60":23.4,"sma_120":23.68},{"date":"2026-09-23","open":22.13,"high":22.21,"low":22.12,"close":22.17,"volume":4652,"rsi_14":22.44,"sma_20":22.75,"sma_60":23.38,"sma_120":23.67},{"date":"2026-09-24","open":22.1,"high":22.1,"low":21.83,"close":21.85,"volume":9241,"rsi_14":19.27,"sma_20":22.67,"sma_60":23.35,"sma_120":23.65},{"date":"2026-09-25","open":21.76,"high":22.0,"low":21.73,"close":21.99,"volume":6196,"rsi_14":25.0,"sma_20":22.59,"sma_60":23.33,"sma_120":23.63},{"date":"2026-09-28","open":21.81,"high":23.15,"low":21.62,"close":22.66,"volume":142532,"rsi_14":42.06,"sma_20":22.56,"sma_60":23.31,"sma_120":23.62},{"date":"2026-09-29","open":22.68,"high":22.72,"low":22.46,"close":22.67,"volume":17860,"rsi_14":47.57,"sma_20":22.53,"sma_60":23.3,"sma_120":23.62},{"date":"2026-09-30","open":22.99,"high":22.99,"low":22.53,"close":22.89,"volume":40197,"rsi_14":54.07,"sma_20":22.52,"sma_60":23.28,"sma_120":23.61},{"date":"2026-10-01","open":22.74,"high":22.91,"low":22.5,"close":22.8,"volume":38713,"rsi_14":53.35,"sma_20":22.5,"sma_60":23.27,"sma_120":23.6},{"date":"2026-10-02","open":22.8,"high":22.8,"low":22.58,"close":22.58,"volume":5308,"rsi_14":51.86,"sma_20":22.47,"sma_60":23.25,"sma_120":23.59},{"date":"2026-10-05","open":22.4,"high":22.62,"low":22.23,"close":22.3,"volume":11325,"rsi_14":52.64,"sma_20":22.44,"sma_60":23.23,"sma_120":23.58},{"date":"2026-10-06","open":22.23,"high":22.24,"low":22.13,"close":22.18,"volume":4984,"rsi_14":47.81,"sma_20":22.39,"sma_60":23.2,"sma_120":23.56},{"date":"2026-10-07","open":22.38,"high":22.5,"low":21.86,"close":21.86,"volume":19398,"rsi_14":42.98,"sma_20":22.34,"sma_60":23.17,"sma_120":23.55},{"date":"2026-10-08","open":22.38,"high":22.38,"low":21.91,"close":22.11,"volume":2504,"rsi_14":50.7,"sma_20":22.32,"sma_60":23.15,"sma_120":23.53},{"date":"2026-10-09","open":21.83,"high":22.3,"low":21.75,"close":21.83,"volume":3848,"rsi_14":43.41,"sma_20":22.28,"sma_60":23.12,"sma_120":23.52},{"date":"2026-10-12","open":21.83,"high":22.12,"low":21.83,"close":21.95,"volume":1457,"rsi_14":47.25,"sma_20":22.25,"sma_60":23.09,"sma_120":23.5},{"date":"2026-10-13","open":21.96,"high":22.9,"low":21.96,"close":22.18,"volume":3719,"rsi_14":50.08,"sma_20":22.25,"sma_60":23.07,"sma_120":23.49},{"date":"2026-10-14","open":21.97,"high":22.29,"low":21.96,"close":22.05,"volume":5779,"rsi_14":53.34,"sma_20":22.24,"sma_60":23.04,"sma_120":23.47},{"date":"2026-10-15","open":21.96,"high":22.8,"low":21.96,"close":22.29,"volume":10235,"rsi_14":54.74,"sma_20":22.24,"sma_60":23.01,"sma_120":23.46},{"date":"2026-10-16","open":22.7,"high":22.7,"low":21.9,"close":22.01,"volume":29447,"rsi_14":38.29,"sma_20":22.24,"sma_60":22.97,"sma_120":23.45},{"date":"2026-10-19","open":22.01,"high":22.15,"low":21.9,"close":22.05,"volume":7330,"rsi_14":38.95,"sma_20":22.23,"sma_60":22.94,"sma_120":23.43},{"date":"2026-10-20","open":22.36,"high":22.43,"low":21.81,"close":21.82,"volume":8409,"rsi_14":31.0,"sma_20":22.21,"sma_60":22.91,"sma_120":23.42},{"date":"2026-10-21","open":22.21,"high":22.21,"low":21.63,"close":21.63,"volume":4410,"rsi_14":29.94,"sma_20":22.19,"sma_60":22.87,"sma_120":23.4}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"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":"AMH-P-H","phase":"above-fold","symbol_resolved":true}