{"status":"ok","report":{"price_analysis":{"current":25.48,"change_1d":-0.1,"change_7d":-0.3,"change_30d":-2.8,"high_30d":26.97,"low_30d":25.4,"position_in_range":5.0,"support":25.56,"resistance":26.81},"summary":"Algonquin Power & Utilities Cor(AQNB)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $25.46, 전일 대비 -0.2%, 30일 -2.8%. PER 66.2배 / ROE 0.1%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 66.2배입니다. ROE 0.1%입니다. 매출 25.50억, 영업이익 5.25억.","grade":"C","comment":"PER 66.16배, ROE 0.08%","per":66.21,"pbr":null,"roe":0.08,"eps":0.38483290488431876,"revenue":2549700000.0,"operating_income":525400000.0,"net_income":149700000.0,"market_cap":null,"profit_margin":5.87,"roa":0.03,"operating_margin":20.61,"gross_margin":35.56,"debt_ratio":1.4382046787422365,"total_assets":13923200000.0,"total_equity":4620900000.0,"total_debt":6645800000.0,"dividend_yield":5.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 11.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.18)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(26)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25~27 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":11.693548387096754,"macd":-0.18091499124995636,"macd_signal":-0.12120221078482746,"sma_20":25.928250000000002,"sma_60":25.97921666666667,"bb_upper":26.64059314062817,"bb_lower":25.215906859371835,"atr_14":0.22320714285714235},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 66.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"매출 -31.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-31.4,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-53.8,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":11.7,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.0x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.43,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 66.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -31.4%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 12"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.44,"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":35.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":20.61,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":5.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (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 12 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":66.21,"current_pbr":null,"per_5y_high":107.13,"per_5y_low":27.55,"per_5y_avg":69.11,"per_percentile":50.0,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":66.02,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":65.8,"pbr":null},{"quarter":"2024-Q3","per":27.55,"pbr":null},{"quarter":"2025-Q1","per":107.13,"pbr":null},{"quarter":"2025-Q4","per":83.3,"pbr":null},{"quarter":"2026-Q1","per":64.65,"pbr":null},{"quarter":"2026-Q2","per":66.24,"pbr":null},{"quarter":"현재","per":66.21,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21.709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22.9497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":23.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24.4882,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25.5722,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":25.49,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":65.8,"eps":0.3299,"close":21.71,"source":"reported"},{"date":"2024-07","per":65.8,"eps":0.3299,"close":21.71,"source":"reported"},{"date":"2024-08","per":66.64,"eps":0.3299,"close":21.98,"source":"reported"},{"date":"2024-09","per":27.55,"eps":0.8329,"close":22.95,"source":"reported"},{"date":"2024-10","per":27.23,"eps":0.8329,"close":22.68,"source":"reported"},{"date":"2024-11","per":27.08,"eps":0.8329,"close":22.55,"source":"reported"},{"date":"2025-03","per":107.13,"eps":0.2168,"close":23.23,"source":"reported"},{"date":"2025-04","per":106.92,"eps":0.2168,"close":23.18,"source":"reported"},{"date":"2025-05","per":108.79,"eps":0.2168,"close":23.59,"source":"reported"},{"date":"2025-12","per":83.3,"eps":0.294,"close":24.49,"source":"reported"},{"date":"2026-01","per":84.64,"eps":0.294,"close":24.88,"source":"reported"},{"date":"2026-02","per":84.25,"eps":0.294,"close":24.77,"source":"reported"},{"date":"2026-03","per":64.65,"eps":0.3956,"close":25.57,"source":"reported"},{"date":"2026-04","per":64.77,"eps":0.3956,"close":25.62,"source":"reported"},{"date":"2026-05","per":64.32,"eps":0.3956,"close":25.44,"source":"reported"},{"date":"2026-06","per":66.24,"eps":0.3848,"close":25.49,"source":"reported"},{"date":"2026-07","per":66.81,"eps":0.3848,"close":25.71,"source":"reported"},{"date":"2026-08","per":68.45,"eps":0.3848,"close":26.34,"source":"reported"},{"date":"2026-09","per":68.5,"eps":0.3848,"close":26.36,"source":"reported"},{"date":"2026-10","per":66.16,"eps":0.3848,"close":25.46,"source":"reported"}],"trailing_per_history_meta":{"avg":69.25,"std":22.89,"upper_1sd":92.14,"lower_1sd":46.36,"current":66.16,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 364%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":363.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.43,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.5,"summary":"배당수익률 5.50%","metrics":[{"name":"배당수익률","value":5.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"66.2배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:17.801046+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0007790690125300266,"dividend_yield":null,"eps":0.009254498714652956,"revenue":543900000.0,"operating_income":83600000.0,"net_income":3600000.0,"market_cap":null,"profit_margin":0.006618863761720904,"operating_margin":0.15370472513329655,"roa":0.0002585612502872903,"gross_margin":0.35558006986578417,"total_equity":4620900000.0,"total_assets":13923200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.018511360219902934,"dividend_yield":5.5,"eps":0.22159383033419022,"revenue":792400000.0,"operating_income":180800000.0,"net_income":86200000.0,"market_cap":null,"profit_margin":0.10878344270570418,"operating_margin":0.2281675921251893,"roa":0.006135274984163589,"gross_margin":0.3647147905098435,"total_equity":4656600000.0,"total_assets":14049900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004524789381827584,"dividend_yield":null,"eps":0.05398457583547558,"revenue":630700000.0,"operating_income":111300000.0,"net_income":21000000.0,"market_cap":null,"profit_margin":0.033296337402885685,"operating_margin":0.17647058823529413,"roa":0.0014855477426748349,"gross_margin":0.004915173616616458,"total_equity":4641100000.0,"total_assets":14136200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008376580029716403,"dividend_yield":null,"eps":0.1,"revenue":582700000.0,"operating_income":149700000.0,"net_income":38900000.0,"market_cap":null,"profit_margin":0.06675819461129226,"operating_margin":0.25690749957096276,"roa":0.0028212120333033566,"gross_margin":0.7832503861335164,"total_equity":4643900000.0,"total_assets":13788400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0051473729175566,"dividend_yield":null,"eps":0.02,"revenue":527799999.0,"operating_income":64800000.0,"net_income":24100000.0,"market_cap":null,"profit_margin":0.045661235402920115,"operating_margin":0.12277377817880594,"roa":0.0017599719572932945,"gross_margin":0.3520272837287368,"total_equity":4682000000.0,"total_assets":13693400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02062163140964189,"dividend_yield":null,"eps":0.12,"revenue":692400000.0,"operating_income":178900000.0,"net_income":96800000.0,"market_cap":null,"profit_margin":0.13980358174465626,"operating_margin":0.25837666088965916,"roa":0.0070846720777557395,"gross_margin":0.4016464471403813,"total_equity":4694100000.0,"total_assets":13663300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03960085209441349,"dividend_yield":null,"eps":-0.47927506426735217,"revenue":584828000.0,"operating_income":105891000.0,"net_income":-186438000.0,"market_cap":null,"profit_margin":-0.31879116594964674,"operating_margin":0.18106349217205742,"roa":-0.01099166790327205,"gross_margin":0.3508535843017092,"total_equity":4707929000.0,"total_assets":16961757000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2695911593357857,"dividend_yield":null,"eps":0.06,"revenue":573199000.0,"operating_income":111077000.0,"net_income":-1305699000.0,"market_cap":null,"profit_margin":-2.2779156976896333,"operating_margin":0.19378435761402235,"roa":-0.07340070027818307,"gross_margin":0.37822292083552134,"total_equity":4843256000.0,"total_assets":17788645000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.032492059702941854,"dividend_yield":null,"eps":0.5161079691516709,"revenue":424411000.0,"operating_income":88826000.0,"net_income":200766000.0,"market_cap":null,"profit_margin":0.4730461745807719,"operating_margin":0.2092924075954676,"roa":0.010641472494926689,"gross_margin":0.3517816456218147,"total_equity":6178925000.0,"total_assets":18866374000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018798635036526325,"dividend_yield":null,"eps":-0.2353676092544987,"revenue":737100000.0,"operating_income":132576000.0,"net_income":-91558000.0,"market_cap":null,"profit_margin":-0.12421381088047755,"operating_margin":0.17986161986161986,"roa":-0.005001043545478674,"gross_margin":0.371690408357075,"total_equity":4870460000.0,"total_assets":18307779000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03818763747604901,"dividend_yield":null,"eps":0.49219653984575834,"revenue":682871903.0,"operating_income":106187000.0,"net_income":191464454.0,"market_cap":null,"profit_margin":0.28038121521599635,"operating_margin":0.15550061370734125,"roa":0.01047401163188783,"gross_margin":0.21060758155105996,"total_equity":5013781073.0,"total_assets":18279954303.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03519938413613213,"dividend_yield":null,"eps":-0.4430141053984576,"revenue":624806834.0,"operating_income":136846893.0,"net_income":-172332487.0,"market_cap":null,"profit_margin":-0.2758172248160781,"operating_margin":0.21902272118873783,"roa":-0.009629354007439778,"gross_margin":0.2630083604367234,"total_equity":4895894949.0,"total_assets":17896578199.0}],"current_price":25.48,"change_pct":-0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-28","close":16.172},{"date":"2019-05-29","close":16.0872},{"date":"2019-05-30","close":16.0998},{"date":"2019-05-31","close":16.1252},{"date":"2019-06-03","close":16.0872},{"date":"2019-06-04","close":16.1188},{"date":"2019-06-05","close":16.1062},{"date":"2019-06-06","close":16.1188},{"date":"2019-06-07","close":16.1758},{"date":"2019-06-10","close":16.2081},{"date":"2019-06-11","close":16.2075},{"date":"2019-06-12","close":16.1821},{"date":"2019-06-13","close":16.242},{"date":"2019-06-14","close":16.2739},{"date":"2019-06-17","close":16.2994},{"date":"2019-06-18","close":16.344},{"date":"2019-06-19","close":16.3312},{"date":"2019-06-20","close":16.3312},{"date":"2019-06-21","close":16.3185},{"date":"2019-06-24","close":16.3185},{"date":"2019-06-25","close":16.293},{"date":"2019-06-26","close":16.2994},{"date":"2019-06-27","close":16.344},{"date":"2019-06-28","close":16.4268},{"date":"2019-07-01","close":16.3376},{"date":"2019-07-02","close":16.4013},{"date":"2019-07-03","close":16.4141},{"date":"2019-07-05","close":16.3695},{"date":"2019-07-08","close":16.3631},{"date":"2019-07-09","close":16.3759},{"date":"2019-07-10","close":16.4459},{"date":"2019-07-11","close":16.3695},{"date":"2019-07-12","close":16.3631},{"date":"2019-07-15","close":16.4255},{"date":"2019-07-16","close":16.4396},{"date":"2019-07-17","close":16.5543},{"date":"2019-07-18","close":16.6498},{"date":"2019-07-19","close":16.7072},{"date":"2019-07-22","close":16.8219},{"date":"2019-07-23","close":16.8856},{"date":"2019-07-24","close":17.0003},{"date":"2019-07-25","close":16.9684},{"date":"2019-07-26","close":16.9684},{"date":"2019-07-29","close":17.0322},{"date":"2019-07-30","close":17.013},{"date":"2019-07-31","close":17.0768},{"date":"2019-08-01","close":17.115},{"date":"2019-08-02","close":17.1245},{"date":"2019-08-05","close":16.9111},{"date":"2019-08-06","close":17.0449},{"date":"2019-08-07","close":16.9557},{"date":"2019-08-08","close":17.0385},{"date":"2019-08-09","close":17.0385},{"date":"2019-08-12","close":17.0704},{"date":"2019-08-13","close":17.0322},{"date":"2019-08-14","close":17.0449},{"date":"2019-08-15","close":17.1086},{"date":"2019-08-16","close":17.0959},{"date":"2019-08-19","close":17.0895},{"date":"2019-08-20","close":17.166},{"date":"2019-08-21","close":17.2552},{"date":"2019-08-22","close":17.2297},{"date":"2019-08-23","close":17.2743},{"date":"2019-08-26","close":17.3954},{"date":"2019-08-27","close":17.4145},{"date":"2019-08-28","close":17.5164},{"date":"2019-08-29","close":17.4527},{"date":"2019-08-30","close":17.7522},{"date":"2019-09-03","close":17.6948},{"date":"2019-09-04","close":17.7713},{"date":"2019-09-05","close":17.6853},{"date":"2019-09-06","close":17.7394},{"date":"2019-09-09","close":17.561},{"date":"2019-09-10","close":17.3826},{"date":"2019-09-11","close":17.4336},{"date":"2019-09-12","close":17.4323},{"date":"2019-09-13","close":17.1608},{"date":"2019-09-16","close":17.1285},{"date":"2019-09-17","close":17.3095},{"date":"2019-09-18","close":17.4969},{"date":"2019-09-19","close":17.6133},{"date":"2019-09-20","close":17.6456},{"date":"2019-09-23","close":17.7425},{"date":"2019-09-24","close":17.6973},{"date":"2019-09-25","close":17.749},{"date":"2019-09-26","close":17.6327},{"date":"2019-09-27","close":17.6714},{"date":"2019-09-30","close":17.7232},{"date":"2019-10-01","close":17.7749},{"date":"2019-10-02","close":17.7232},{"date":"2019-10-03","close":17.7102},{"date":"2019-10-04","close":17.6999},{"date":"2019-10-07","close":17.7038},{"date":"2019-10-08","close":17.6973},{"date":"2019-10-09","close":17.7684},{"date":"2019-10-10","close":17.8427},{"date":"2019-10-11","close":17.899},{"date":"2019-10-14","close":18.098},{"date":"2019-10-15","close":18.0657},{"date":"2019-10-16","close":18.0593},{"date":"2019-10-17","close":18.1498},{"date":"2019-10-18","close":18.1239},{"date":"2019-10-21","close":17.9946},{"date":"2019-10-22","close":18.0334},{"date":"2019-10-23","close":18.0851},{"date":"2019-10-24","close":18.1239},{"date":"2019-10-25","close":18.1821},{"date":"2019-10-28","close":17.9752},{"date":"2019-10-29","close":17.8136},{"date":"2019-10-30","close":17.8589},{"date":"2019-10-31","close":17.9494},{"date":"2019-11-01","close":18.1304},{"date":"2019-11-04","close":18.0657},{"date":"2019-11-05","close":18.0011},{"date":"2019-11-06","close":18.0463},{"date":"2019-11-07","close":17.9623},{"date":"2019-11-08","close":17.8395},{"date":"2019-11-11","close":17.8912},{"date":"2019-11-12","close":17.8822},{"date":"2019-11-13","close":18.0011},{"date":"2019-11-14","close":18.0011},{"date":"2019-11-15","close":18.0334},{"date":"2019-11-18","close":18.0011},{"date":"2019-11-19","close":17.8072},{"date":"2019-11-20","close":17.7943},{"date":"2019-11-21","close":17.8718},{"date":"2019-11-22","close":17.8395},{"date":"2019-11-25","close":17.8395},{"date":"2019-11-26","close":17.9041},{"date":"2019-11-27","close":17.8007},{"date":"2019-11-29","close":17.8395},{"date":"2019-12-02","close":17.581},{"date":"2019-12-03","close":17.5099},{"date":"2019-12-04","close":17.5486},{"date":"2019-12-05","close":17.5422},{"date":"2019-12-06","close":17.4226},{"date":"2019-12-09","close":17.4517},{"date":"2019-12-10","close":17.5357},{"date":"2019-12-11","close":17.6262},{"date":"2019-12-12","close":17.5528},{"date":"2019-12-13","close":17.6577},{"date":"2019-12-16","close":17.6708},{"date":"2019-12-17","close":17.7036},{"date":"2019-12-18","close":17.8478},{"date":"2019-12-19","close":18.0576},{"date":"2019-12-20","close":18.1232},{"date":"2019-12-23","close":18.3462},{"date":"2019-12-24","close":18.3789},{"date":"2019-12-26","close":18.5232},{"date":"2019-12-27","close":18.6543},{"date":"2019-12-30","close":18.6478},{"date":"2019-12-31","close":18.4904},{"date":"2020-01-02","close":18.5297},{"date":"2020-01-03","close":18.6019},{"date":"2020-01-06","close":18.6871},{"date":"2020-01-07","close":18.6478},{"date":"2020-01-08","close":18.7133},{"date":"2020-01-09","close":18.733},{"date":"2020-01-10","close":18.6543},{"date":"2020-01-13","close":18.6871},{"date":"2020-01-14","close":18.556},{"date":"2020-01-15","close":18.6412},{"date":"2020-01-16","close":18.556},{"date":"2020-01-17","close":18.4884},{"date":"2020-01-21","close":18.5199},{"date":"2020-01-22","close":18.6674},{"date":"2020-01-23","close":18.6543},{"date":"2020-01-24","close":18.4838},{"date":"2020-01-27","close":18.4838},{"date":"2020-01-28","close":18.4445},{"date":"2020-01-29","close":18.5691},{"date":"2020-01-30","close":18.8838},{"date":"2020-01-31","close":19.0084},{"date":"2020-02-03","close":19.0412},{"date":"2020-02-04","close":18.8904},{"date":"2020-02-05","close":19.0609},{"date":"2020-02-06","close":19.0936},{"date":"2020-02-07","close":19.1985},{"date":"2020-02-10","close":19.0477},{"date":"2020-02-11","close":19.0018},{"date":"2020-02-12","close":18.7855},{"date":"2020-02-13","close":18.8182},{"date":"2020-02-14","close":18.8051},{"date":"2020-02-18","close":18.6805},{"date":"2020-02-19","close":18.4445},{"date":"2020-02-20","close":18.6937},{"date":"2020-02-21","close":18.497},{"date":"2020-02-24","close":18.2806},{"date":"2020-02-25","close":18.3593},{"date":"2020-02-26","close":18.2412},{"date":"2020-02-27","close":18.038},{"date":"2020-02-28","close":17.5069},{"date":"2020-03-02","close":17.6774},{"date":"2020-03-03","close":17.9593},{"date":"2020-03-04","close":18.6871},{"date":"2020-03-05","close":18.2085},{"date":"2020-03-06","close":18.2085},{"date":"2020-03-09","close":17.6052},{"date":"2020-03-10","close":17.6708},{"date":"2020-03-11","close":17.5069},{"date":"2020-03-12","close":16.1748},{"date":"2020-03-13","close":16.075},{"date":"2020-03-16","close":14.7044},{"date":"2020-03-17","close":14.8375},{"date":"2020-03-18","close":11.0117},{"date":"2020-03-19","close":11.3377},{"date":"2020-03-20","close":12.6684},{"date":"2020-03-23","close":11.9365},{"date":"2020-03-24","close":13.3071},{"date":"2020-03-25","close":14.4715},{"date":"2020-03-26","close":15.7157},{"date":"2020-03-27","close":14.7243},{"date":"2020-03-30","close":15.077},{"date":"2020-03-31","close":15.6359},{"date":"2020-04-01","close":15.1103},{"date":"2020-04-02","close":14.9439},{"date":"2020-04-03","close":15.3831},{"date":"2020-04-06","close":16.0551},{"date":"2020-04-07","close":16.8668},{"date":"2020-04-08","close":16.8402},{"date":"2020-04-09","close":17.3698},{"date":"2020-04-13","close":16.6672},{"date":"2020-04-14","close":16.9999},{"date":"2020-04-15","close":16.8229},{"date":"2020-04-16","close":16.8535},{"date":"2020-04-17","close":17.246},{"date":"2020-04-20","close":17.3192},{"date":"2020-04-21","close":17.0997},{"date":"2020-04-22","close":16.9666},{"date":"2020-04-23","close":17.0997},{"date":"2020-04-24","close":17.1063},{"date":"2020-04-27","close":17.286},{"date":"2020-04-28","close":17.3791},{"date":"2020-04-29","close":17.3192},{"date":"2020-04-30","close":18.1842},{"date":"2020-05-01","close":18.0844},{"date":"2020-05-04","close":17.9979},{"date":"2020-05-05","close":17.958},{"date":"2020-05-06","close":17.958},{"date":"2020-05-07","close":17.9048},{"date":"2020-05-08","close":17.958},{"date":"2020-05-11","close":17.8316},{"date":"2020-05-12","close":17.7983},{"date":"2020-05-13","close":17.5455},{"date":"2020-05-14","close":17.3325},{"date":"2020-05-15","close":17.5388},{"date":"2020-05-18","close":17.592},{"date":"2020-05-19","close":17.8548},{"date":"2020-05-20","close":17.632},{"date":"2020-05-21","close":17.632},{"date":"2020-05-22","close":17.9247},{"date":"2020-05-26","close":18.0312},{"date":"2020-05-27","close":18.0312},{"date":"2020-05-28","close":17.958},{"date":"2020-05-29","close":17.9646},{"date":"2020-06-01","close":17.9646},{"date":"2020-06-02","close":17.9513},{"date":"2020-06-03","close":17.9646},{"date":"2020-06-04","close":17.785},{"date":"2020-06-05","close":17.9181},{"date":"2020-06-08","close":18.0046},{"date":"2020-06-09","close":17.9447},{"date":"2020-06-10","close":18.0312},{"date":"2020-06-11","close":17.5521},{"date":"2020-06-12","close":17.2199},{"date":"2020-06-15","close":17.5244},{"date":"2020-06-16","close":17.9762},{"date":"2020-06-17","close":17.8276},{"date":"2020-06-18","close":17.6926},{"date":"2020-06-19","close":17.7061},{"date":"2020-06-22","close":17.6021},{"date":"2020-06-23","close":17.6257},{"date":"2020-06-24","close":17.7128},{"date":"2020-06-25","close":17.5406},{"date":"2020-06-26","close":17.5238},{"date":"2020-06-29","close":17.4697},{"date":"2020-06-30","close":17.6656},{"date":"2020-07-01","close":17.8546},{"date":"2020-07-02","close":17.8614},{"date":"2020-07-06","close":17.6386},{"date":"2020-07-07","close":17.6318},{"date":"2020-07-08","close":17.8074},{"date":"2020-07-09","close":17.8985},{"date":"2020-07-10","close":17.7939},{"date":"2020-07-13","close":17.7392},{"date":"2020-07-14","close":17.7263},{"date":"2020-07-15","close":17.8952},{"date":"2020-07-16","close":17.8952},{"date":"2020-07-17","close":17.8952},{"date":"2020-07-20","close":17.8952},{"date":"2020-07-21","close":17.9424},{"date":"2020-07-22","close":18.118},{"date":"2020-07-23","close":18.1315},{"date":"2020-07-24","close":18.0978},{"date":"2020-07-27","close":18.3679},{"date":"2020-07-28","close":18.3679},{"date":"2020-07-29","close":18.3638},{"date":"2020-07-30","close":18.3442},{"date":"2020-07-31","close":18.2733},{"date":"2020-08-03","close":18.4016},{"date":"2020-08-04","close":18.4151},{"date":"2020-08-05","close":18.4016},{"date":"2020-08-06","close":18.037},{"date":"2020-08-07","close":18.4016},{"date":"2020-08-10","close":18.4016},{"date":"2020-08-11","close":18.3172},{"date":"2020-08-12","close":18.3949},{"date":"2020-08-13","close":18.4016},{"date":"2020-08-14","close":18.4016},{"date":"2020-08-17","close":18.4016},{"date":"2020-08-18","close":18.4016},{"date":"2020-08-19","close":18.4455},{"date":"2020-08-20","close":18.4557},{"date":"2020-08-21","close":18.3206},{"date":"2020-08-24","close":18.3881},{"date":"2020-08-25","close":18.5367},{"date":"2020-08-26","close":18.4692},{"date":"2020-08-27","close":18.5705},{"date":"2020-08-28","close":18.5894},{"date":"2020-08-31","close":18.5299},{"date":"2020-09-01","close":18.7291},{"date":"2020-09-02","close":18.6785},{"date":"2020-09-03","close":18.692},{"date":"2020-09-04","close":18.5434},{"date":"2020-09-08","close":18.611},{"date":"2020-09-09","close":18.7899},{"date":"2020-09-10","close":18.5806},{"date":"2020-09-11","close":18.7089},{"date":"2020-09-14","close":18.9986},{"date":"2020-09-15","close":19.0054},{"date":"2020-09-16","close":18.9506},{"date":"2020-09-17","close":18.939},{"date":"2020-09-18","close":18.9986},{"date":"2020-09-21","close":18.7315},{"date":"2020-09-22","close":18.9233},{"date":"2020-09-23","close":18.511},{"date":"2020-09-24","close":18.4986},{"date":"2020-09-25","close":18.8959},{"date":"2020-09-28","close":19.1972},{"date":"2020-09-29","close":19.2725},{"date":"2020-09-30","close":19.0739},{"date":"2020-10-01","close":19.1082},{"date":"2020-10-02","close":19.0739},{"date":"2020-10-05","close":18.9986},{"date":"2020-10-06","close":19.0397},{"date":"2020-10-07","close":18.9164},{"date":"2020-10-08","close":19.0123},{"date":"2020-10-09","close":19.1767},{"date":"2020-10-12","close":19.1493},{"date":"2020-10-13","close":19.1767},{"date":"2020-10-14","close":19.1767},{"date":"2020-10-15","close":19.0397},{"date":"2020-10-16","close":18.9643},{"date":"2020-10-19","close":18.7794},{"date":"2020-10-20","close":18.7863},{"date":"2020-10-21","close":18.5329},{"date":"2020-10-22","close":18.5055},{"date":"2020-10-23","close":18.8685},{"date":"2020-10-26","close":18.8616},{"date":"2020-10-27","close":18.8},{"date":"2020-10-28","close":18.4548},{"date":"2020-10-29","close":18.3},{"date":"2020-10-30","close":18.437},{"date":"2020-11-02","close":18.4918},{"date":"2020-11-03","close":18.5877},{"date":"2020-11-04","close":18.8616},{"date":"2020-11-05","close":18.9917},{"date":"2020-11-06","close":18.7794},{"date":"2020-11-09","close":19.0671},{"date":"2020-11-10","close":19.352},{"date":"2020-11-11","close":19.3753},{"date":"2020-11-12","close":19.1013},{"date":"2020-11-13","close":19.1972},{"date":"2020-11-16","close":19.2383},{"date":"2020-11-17","close":19.5602},{"date":"2020-11-18","close":19.3684},{"date":"2020-11-19","close":19.2314},{"date":"2020-11-20","close":19.2383},{"date":"2020-11-23","close":19.2451},{"date":"2020-11-24","close":19.1972},{"date":"2020-11-25","close":19.2041},{"date":"2020-11-27","close":18.9986},{"date":"2020-11-30","close":18.9849},{"date":"2020-12-01","close":19.1732},{"date":"2020-12-02","close":19.2068},{"date":"2020-12-03","close":19.2383},{"date":"2020-12-04","close":19.2383},{"date":"2020-12-07","close":19.1082},{"date":"2020-12-08","close":19.0602},{"date":"2020-12-09","close":19.115},{"date":"2020-12-10","close":19.0054},{"date":"2020-12-11","close":18.9438},{"date":"2020-12-14","close":19.123},{"date":"2020-12-15","close":19.4009},{"date":"2020-12-16","close":19.3453},{"date":"2020-12-17","close":19.38},{"date":"2020-12-18","close":19.3731},{"date":"2020-12-21","close":19.3696},{"date":"2020-12-22","close":19.2342},{"date":"2020-12-23","close":19.3731},{"date":"2020-12-24","close":19.4425},{"date":"2020-12-28","close":19.4634},{"date":"2020-12-29","close":19.4842},{"date":"2020-12-30","close":19.4842},{"date":"2020-12-31","close":19.5467},{"date":"2021-01-04","close":19.3522},{"date":"2021-01-05","close":19.4495},{"date":"2021-01-06","close":19.1439},{"date":"2021-01-07","close":19.1369},{"date":"2021-01-08","close":19.1925},{"date":"2021-01-11","close":19.0674},{"date":"2021-01-12","close":18.9633},{"date":"2021-01-13","close":18.991},{"date":"2021-01-14","close":19.1994},{"date":"2021-01-15","close":19.1855},{"date":"2021-01-19","close":19.3383},{"date":"2021-01-20","close":19.5537},{"date":"2021-01-21","close":19.2897},{"date":"2021-01-22","close":19.5398},{"date":"2021-01-25","close":19.3106},{"date":"2021-01-26","close":19.4078},{"date":"2021-01-27","close":19.0674},{"date":"2021-01-28","close":19.2897},{"date":"2021-01-29","close":19.3383},{"date":"2021-02-01","close":19.4523},{"date":"2021-02-02","close":19.5259},{"date":"2021-02-03","close":19.4356},{"date":"2021-02-04","close":19.5745},{"date":"2021-02-05","close":19.6092},{"date":"2021-02-08","close":19.5467},{"date":"2021-02-09","close":19.7343},{"date":"2021-02-10","close":19.4912},{"date":"2021-02-11","close":19.1994},{"date":"2021-02-12","close":19.0883},{"date":"2021-02-16","close":19.123},{"date":"2021-02-17","close":19.057},{"date":"2021-02-18","close":18.9771},{"date":"2021-02-19","close":19.1091},{"date":"2021-02-22","close":18.991},{"date":"2021-02-23","close":19.0258},{"date":"2021-02-24","close":18.8264},{"date":"2021-02-25","close":18.7757},{"date":"2021-02-26","close":19.1855},{"date":"2021-03-01","close":19.2828},{"date":"2021-03-02","close":19.2203},{"date":"2021-03-03","close":19.1786},{"date":"2021-03-04","close":19.1022},{"date":"2021-03-05","close":19.1932},{"date":"2021-03-08","close":19.3661},{"date":"2021-03-09","close":19.3453},{"date":"2021-03-10","close":19.4009},{"date":"2021-03-11","close":19.4495},{"date":"2021-03-12","close":19.4903},{"date":"2021-03-15","close":19.5115},{"date":"2021-03-16","close":19.5256},{"date":"2021-03-17","close":19.5044},{"date":"2021-03-18","close":19.2368},{"date":"2021-03-19","close":19.4023},{"date":"2021-03-22","close":19.5115},{"date":"2021-03-23","close":19.4692},{"date":"2021-03-24","close":19.5467},{"date":"2021-03-25","close":19.4481},{"date":"2021-03-26","close":19.4727},{"date":"2021-03-29","close":19.3248},{"date":"2021-03-30","close":19.3072},{"date":"2021-03-31","close":19.3213},{"date":"2021-04-01","close":19.3002},{"date":"2021-04-05","close":19.4622},{"date":"2021-04-06","close":19.603},{"date":"2021-04-07","close":19.6171},{"date":"2021-04-08","close":19.6171},{"date":"2021-04-09","close":19.5185},{"date":"2021-04-12","close":19.596},{"date":"2021-04-13","close":19.6171},{"date":"2021-04-14","close":19.603},{"date":"2021-04-15","close":19.6171},{"date":"2021-04-16","close":19.6876},{"date":"2021-04-19","close":19.6488},{"date":"2021-04-20","close":19.6798},{"date":"2021-04-21","close":19.5115},{"date":"2021-04-22","close":19.4974},{"date":"2021-04-23","close":19.5396},{"date":"2021-04-26","close":19.589},{"date":"2021-04-27","close":19.6242},{"date":"2021-04-28","close":19.6171},{"date":"2021-04-29","close":19.5537},{"date":"2021-04-30","close":19.5256},{"date":"2021-05-03","close":19.7862},{"date":"2021-05-04","close":19.7228},{"date":"2021-05-05","close":19.6735},{"date":"2021-05-06","close":19.7157},{"date":"2021-05-07","close":19.6735},{"date":"2021-05-10","close":19.5467},{"date":"2021-05-11","close":19.6171},{"date":"2021-05-12","close":19.2368},{"date":"2021-05-13","close":19.3495},{"date":"2021-05-14","close":19.7017},{"date":"2021-05-17","close":19.6805},{"date":"2021-05-18","close":19.758},{"date":"2021-05-19","close":19.7228},{"date":"2021-05-20","close":19.8918},{"date":"2021-05-21","close":19.8214},{"date":"2021-05-24","close":19.8601},{"date":"2021-05-25","close":19.92},{"date":"2021-05-26","close":19.8538},{"date":"2021-05-27","close":19.8284},{"date":"2021-05-28","close":19.6383},{"date":"2021-06-01","close":19.7721},{"date":"2021-06-02","close":20.0257},{"date":"2021-06-03","close":20.1208},{"date":"2021-06-04","close":20.2299},{"date":"2021-06-07","close":20.2159},{"date":"2021-06-08","close":20.2159},{"date":"2021-06-09","close":20.2159},{"date":"2021-06-10","close":20.075},{"date":"2021-06-11","close":20.0961},{"date":"2021-06-14","close":20.2875},{"date":"2021-06-15","close":20.1304},{"date":"2021-06-16","close":20.1804},{"date":"2021-06-17","close":20.1161},{"date":"2021-06-18","close":20.109},{"date":"2021-06-21","close":20.1232},{"date":"2021-06-22","close":20.1018},{"date":"2021-06-23","close":19.9947},{"date":"2021-06-24","close":19.9269},{"date":"2021-06-25","close":19.959},{"date":"2021-06-28","close":19.9876},{"date":"2021-06-29","close":20.0233},{"date":"2021-06-30","close":19.9233},{"date":"2021-07-01","close":20.0447},{"date":"2021-07-02","close":19.9876},{"date":"2021-07-06","close":20.1232},{"date":"2021-07-07","close":20.2661},{"date":"2021-07-08","close":20.3589},{"date":"2021-07-09","close":20.0233},{"date":"2021-07-12","close":20.0376},{"date":"2021-07-13","close":19.8876},{"date":"2021-07-14","close":19.959},{"date":"2021-07-15","close":20.0161},{"date":"2021-07-16","close":20.109},{"date":"2021-07-19","close":20.0875},{"date":"2021-07-20","close":20.1304},{"date":"2021-07-21","close":20.2089},{"date":"2021-07-22","close":19.9947},{"date":"2021-07-23","close":20.0911},{"date":"2021-07-26","close":20.1304},{"date":"2021-07-27","close":20.0304},{"date":"2021-07-28","close":20.0304},{"date":"2021-07-29","close":19.959},{"date":"2021-07-30","close":19.9733},{"date":"2021-08-02","close":19.9947},{"date":"2021-08-03","close":20.0233},{"date":"2021-08-04","close":20.1025},{"date":"2021-08-05","close":20.2168},{"date":"2021-08-06","close":20.3089},{"date":"2021-08-09","close":20.1375},{"date":"2021-08-10","close":20.0233},{"date":"2021-08-11","close":20.0376},{"date":"2021-08-12","close":19.9804},{"date":"2021-08-13","close":20.1232},{"date":"2021-08-16","close":20.1375},{"date":"2021-08-17","close":20.1375},{"date":"2021-08-18","close":19.9519},{"date":"2021-08-19","close":20.0947},{"date":"2021-08-20","close":20.1018},{"date":"2021-08-23","close":20.1018},{"date":"2021-08-24","close":20.1018},{"date":"2021-08-25","close":20.1375},{"date":"2021-08-26","close":20.074},{"date":"2021-08-27","close":20.1375},{"date":"2021-08-30","close":20.1161},{"date":"2021-08-31","close":19.9947},{"date":"2021-09-01","close":20.1161},{"date":"2021-09-02","close":20.1375},{"date":"2021-09-03","close":20.1947},{"date":"2021-09-07","close":20.059},{"date":"2021-09-08","close":20.0447},{"date":"2021-09-09","close":20.0304},{"date":"2021-09-10","close":20.1375},{"date":"2021-09-13","close":20.059},{"date":"2021-09-14","close":20.0068},{"date":"2021-09-15","close":19.9779},{"date":"2021-09-16","close":20.072},{"date":"2021-09-17","close":20.072},{"date":"2021-09-20","close":20.0358},{"date":"2021-09-21","close":19.9851},{"date":"2021-09-22","close":20.1879},{"date":"2021-09-23","close":20.1227},{"date":"2021-09-24","close":20.1299},{"date":"2021-09-27","close":20.1879},{"date":"2021-09-28","close":19.9453},{"date":"2021-09-29","close":20.2096},{"date":"2021-09-30","close":20.043},{"date":"2021-10-01","close":20.1299},{"date":"2021-10-04","close":19.7751},{"date":"2021-10-05","close":19.6738},{"date":"2021-10-06","close":19.7317},{"date":"2021-10-07","close":19.7244},{"date":"2021-10-08","close":19.7969},{"date":"2021-10-11","close":19.8186},{"date":"2021-10-12","close":20.0648},{"date":"2021-10-13","close":20.1734},{"date":"2021-10-14","close":20.1879},{"date":"2021-10-15","close":20.0503},{"date":"2021-10-18","close":20.2313},{"date":"2021-10-19","close":20.3182},{"date":"2021-10-20","close":20.1517},{"date":"2021-10-21","close":20.3037},{"date":"2021-10-22","close":20.2458},{"date":"2021-10-25","close":20.2748},{"date":"2021-10-26","close":20.253},{"date":"2021-10-27","close":20.3327},{"date":"2021-10-28","close":20.3037},{"date":"2021-10-29","close":20.2241},{"date":"2021-11-01","close":20.1517},{"date":"2021-11-02","close":20.2313},{"date":"2021-11-03","close":20.3001},{"date":"2021-11-04","close":20.2748},{"date":"2021-11-05","close":20.2241},{"date":"2021-11-08","close":20.2024},{"date":"2021-11-09","close":20.2096},{"date":"2021-11-10","close":19.9706},{"date":"2021-11-11","close":19.8113},{"date":"2021-11-12","close":19.7969},{"date":"2021-11-15","close":19.7244},{"date":"2021-11-16","close":19.7389},{"date":"2021-11-17","close":19.7462},{"date":"2021-11-18","close":19.9272},{"date":"2021-11-19","close":20.0141},{"date":"2021-11-22","close":20.0575},{"date":"2021-11-23","close":20.0575},{"date":"2021-11-24","close":20.0648},{"date":"2021-11-26","close":19.9634},{"date":"2021-11-29","close":19.9924},{"date":"2021-11-30","close":20.0286},{"date":"2021-12-01","close":20.0213},{"date":"2021-12-02","close":19.9851},{"date":"2021-12-03","close":19.9851},{"date":"2021-12-06","close":19.9489},{"date":"2021-12-07","close":19.9779},{"date":"2021-12-08","close":19.862},{"date":"2021-12-09","close":19.9562},{"date":"2021-12-10","close":19.7751},{"date":"2021-12-13","close":19.92},{"date":"2021-12-14","close":19.7642},{"date":"2021-12-15","close":19.7496},{"date":"2021-12-16","close":19.8083},{"date":"2021-12-17","close":19.823},{"date":"2021-12-20","close":19.845},{"date":"2021-12-21","close":19.9038},{"date":"2021-12-22","close":19.9655},{"date":"2021-12-23","close":20.036},{"date":"2021-12-27","close":19.8524},{"date":"2021-12-28","close":19.8597},{"date":"2021-12-29","close":19.8891},{"date":"2021-12-30","close":19.9479},{"date":"2021-12-31","close":19.9772},{"date":"2022-01-03","close":19.9258},{"date":"2022-01-04","close":19.7936},{"date":"2022-01-05","close":19.6908},{"date":"2022-01-06","close":19.7789},{"date":"2022-01-07","close":19.7716},{"date":"2022-01-10","close":19.7496},{"date":"2022-01-11","close":19.801},{"date":"2022-01-12","close":19.7128},{"date":"2022-01-13","close":19.823},{"date":"2022-01-14","close":19.8524},{"date":"2022-01-18","close":19.7422},{"date":"2022-01-19","close":19.7716},{"date":"2022-01-20","close":19.7275},{"date":"2022-01-21","close":19.7789},{"date":"2022-01-24","close":19.7936},{"date":"2022-01-25","close":19.7863},{"date":"2022-01-26","close":19.5953},{"date":"2022-01-27","close":19.5733},{"date":"2022-01-28","close":19.5513},{"date":"2022-01-31","close":19.6394},{"date":"2022-02-01","close":19.6614},{"date":"2022-02-02","close":19.7569},{"date":"2022-02-03","close":19.6467},{"date":"2022-02-04","close":19.4337},{"date":"2022-02-07","close":19.4631},{"date":"2022-02-08","close":19.3162},{"date":"2022-02-09","close":19.4484},{"date":"2022-02-10","close":19.2281},{"date":"2022-02-11","close":19.0959},{"date":"2022-02-14","close":19.1583},{"date":"2022-02-15","close":19.3897},{"date":"2022-02-16","close":19.3236},{"date":"2022-02-17","close":19.5292},{"date":"2022-02-18","close":19.61},{"date":"2022-02-22","close":19.5733},{"date":"2022-02-23","close":19.5953},{"date":"2022-02-24","close":19.5659},{"date":"2022-02-25","close":19.5659},{"date":"2022-02-28","close":19.61},{"date":"2022-03-01","close":19.7642},{"date":"2022-03-02","close":19.6027},{"date":"2022-03-03","close":19.4705},{"date":"2022-03-04","close":19.3383},{"date":"2022-03-07","close":19.1693},{"date":"2022-03-08","close":19.1414},{"date":"2022-03-09","close":19.2207},{"date":"2022-03-10","close":19.2648},{"date":"2022-03-11","close":19.0959},{"date":"2022-03-14","close":18.9826},{"date":"2022-03-15","close":19.0422},{"date":"2022-03-16","close":19.3479},{"date":"2022-03-17","close":19.4821},{"date":"2022-03-18","close":19.3628},{"date":"2022-03-21","close":19.3032},{"date":"2022-03-22","close":19.2882},{"date":"2022-03-23","close":19.2361},{"date":"2022-03-24","close":19.4485},{"date":"2022-03-25","close":19.251},{"date":"2022-03-28","close":19.3703},{"date":"2022-03-29","close":19.5343},{"date":"2022-03-30","close":19.5343},{"date":"2022-03-31","close":19.5417},{"date":"2022-04-01","close":19.4858},{"date":"2022-04-04","close":19.5194},{"date":"2022-04-05","close":19.1391},{"date":"2022-04-06","close":19.1019},{"date":"2022-04-07","close":19.0497},{"date":"2022-04-08","close":19.1839},{"date":"2022-04-11","close":18.9826},{"date":"2022-04-12","close":18.9975},{"date":"2022-04-13","close":19.072},{"date":"2022-04-14","close":18.9766},{"date":"2022-04-18","close":18.908},{"date":"2022-04-19","close":18.9826},{"date":"2022-04-20","close":18.9676},{"date":"2022-04-21","close":18.9908},{"date":"2022-04-22","close":18.9826},{"date":"2022-04-25","close":18.9751},{"date":"2022-04-26","close":18.9527},{"date":"2022-04-27","close":18.6321},{"date":"2022-04-28","close":19.0646},{"date":"2022-04-29","close":19.0869},{"date":"2022-05-02","close":19.0347},{"date":"2022-05-03","close":19.1093},{"date":"2022-05-04","close":18.99},{"date":"2022-05-05","close":18.8968},{"date":"2022-05-06","close":18.6843},{"date":"2022-05-09","close":18.5278},{"date":"2022-05-10","close":18.5874},{"date":"2022-05-11","close":18.6724},{"date":"2022-05-12","close":18.3712},{"date":"2022-05-13","close":17.976},{"date":"2022-05-16","close":18.2817},{"date":"2022-05-17","close":18.2146},{"date":"2022-05-18","close":18.4308},{"date":"2022-05-19","close":18.3488},{"date":"2022-05-20","close":18.2146},{"date":"2022-05-23","close":18.2221},{"date":"2022-05-24","close":18.3041},{"date":"2022-05-25","close":18.8782},{"date":"2022-05-26","close":19.0198},{"date":"2022-05-27","close":19.3404},{"date":"2022-05-31","close":19.1913},{"date":"2022-06-01","close":18.9826},{"date":"2022-06-02","close":18.7514},{"date":"2022-06-03","close":18.9005},{"date":"2022-06-06","close":18.9676},{"date":"2022-06-07","close":18.9751},{"date":"2022-06-08","close":18.8931},{"date":"2022-06-09","close":18.5576},{"date":"2022-06-10","close":18.5054},{"date":"2022-06-13","close":17.9462},{"date":"2022-06-14","close":18.0432},{"date":"2022-06-15","close":18.2478},{"date":"2022-06-16","close":17.975},{"date":"2022-06-17","close":17.8462},{"date":"2022-06-21","close":18.0356},{"date":"2022-06-22","close":18.1432},{"date":"2022-06-23","close":18.2402},{"date":"2022-06-24","close":18.4903},{"date":"2022-06-27","close":18.5737},{"date":"2022-06-28","close":18.6949},{"date":"2022-06-29","close":18.6267},{"date":"2022-06-30","close":18.4751},{"date":"2022-07-01","close":18.6343},{"date":"2022-07-05","close":18.4221},{"date":"2022-07-06","close":18.4221},{"date":"2022-07-07","close":18.3539},{"date":"2022-07-08","close":18.4069},{"date":"2022-07-11","close":18.3728},{"date":"2022-07-12","close":18.3008},{"date":"2022-07-13","close":18.028},{"date":"2022-07-14","close":18.0053},{"date":"2022-07-15","close":18.1872},{"date":"2022-07-18","close":18.2326},{"date":"2022-07-19","close":18.369},{"date":"2022-07-20","close":18.3539},{"date":"2022-07-21","close":18.46},{"date":"2022-07-22","close":18.7176},{"date":"2022-07-25","close":18.7176},{"date":"2022-07-26","close":18.6419},{"date":"2022-07-27","close":18.7404},{"date":"2022-07-28","close":19.0662},{"date":"2022-07-29","close":19.3315},{"date":"2022-08-01","close":19.4754},{"date":"2022-08-02","close":20.0741},{"date":"2022-08-03","close":20.2787},{"date":"2022-08-04","close":20.1726},{"date":"2022-08-05","close":19.8619},{"date":"2022-08-08","close":19.627},{"date":"2022-08-09","close":19.4679},{"date":"2022-08-10","close":19.3769},{"date":"2022-08-11","close":19.4754},{"date":"2022-08-12","close":19.4527},{"date":"2022-08-15","close":19.4754},{"date":"2022-08-16","close":19.4754},{"date":"2022-08-17","close":19.2329},{"date":"2022-08-18","close":19.1269},{"date":"2022-08-19","close":18.9374},{"date":"2022-08-22","close":18.7858},{"date":"2022-08-23","close":18.3539},{"date":"2022-08-24","close":18.4524},{"date":"2022-08-25","close":18.5661},{"date":"2022-08-26","close":18.6115},{"date":"2022-08-29","close":18.5737},{"date":"2022-08-30","close":18.369},{"date":"2022-08-31","close":18.3842},{"date":"2022-09-01","close":18.4357},{"date":"2022-09-02","close":18.263},{"date":"2022-09-06","close":18.2198},{"date":"2022-09-07","close":18.3008},{"date":"2022-09-08","close":18.3463},{"date":"2022-09-09","close":18.46},{"date":"2022-09-12","close":18.6797},{"date":"2022-09-13","close":18.7252},{"date":"2022-09-14","close":18.8623},{"date":"2022-09-15","close":18.7622},{"date":"2022-09-16","close":18.5697},{"date":"2022-09-19","close":18.639},{"date":"2022-09-20","close":18.6775},{"date":"2022-09-21","close":18.7006},{"date":"2022-09-22","close":18.7622},{"date":"2022-09-23","close":18.4696},{"date":"2022-09-26","close":18.1925},{"date":"2022-09-27","close":18.5312},{"date":"2022-09-28","close":18.7006},{"date":"2022-09-29","close":18.8546},{"date":"2022-09-30","close":18.639},{"date":"2022-10-03","close":18.485},{"date":"2022-10-04","close":18.408},{"date":"2022-10-05","close":18.1848},{"date":"2022-10-06","close":18.0616},{"date":"2022-10-07","close":17.7382},{"date":"2022-10-10","close":17.4534},{"date":"2022-10-11","close":17.0068},{"date":"2022-10-12","close":16.8682},{"date":"2022-10-13","close":16.9837},{"date":"2022-10-14","close":17.1146},{"date":"2022-10-17","close":17.0453},{"date":"2022-10-18","close":16.8221},{"date":"2022-10-19","close":16.9991},{"date":"2022-10-20","close":16.5603},{"date":"2022-10-21","close":16.5603},{"date":"2022-10-24","close":16.9375},{"date":"2022-10-25","close":17.1377},{"date":"2022-10-26","close":17.0068},{"date":"2022-10-27","close":17.0145},{"date":"2022-10-28","close":17.4149},{"date":"2022-10-31","close":17.4534},{"date":"2022-11-01","close":17.13},{"date":"2022-11-02","close":17.4303},{"date":"2022-11-03","close":17.0145},{"date":"2022-11-04","close":17.1146},{"date":"2022-11-07","close":17.1377},{"date":"2022-11-08","close":17.5688},{"date":"2022-11-09","close":17.2147},{"date":"2022-11-10","close":18.1078},{"date":"2022-11-11","close":17.8768},{"date":"2022-11-14","close":17.2609},{"date":"2022-11-15","close":17.0068},{"date":"2022-11-16","close":17.0915},{"date":"2022-11-17","close":16.7682},{"date":"2022-11-18","close":16.6835},{"date":"2022-11-21","close":16.645},{"date":"2022-11-22","close":16.6219},{"date":"2022-11-23","close":16.9991},{"date":"2022-11-25","close":16.9683},{"date":"2022-11-28","close":17.0145},{"date":"2022-11-29","close":16.976},{"date":"2022-11-30","close":17.3071},{"date":"2022-12-01","close":17.3456},{"date":"2022-12-02","close":17.4226},{"date":"2022-12-05","close":17.2224},{"date":"2022-12-06","close":17.2609},{"date":"2022-12-07","close":17.3841},{"date":"2022-12-08","close":17.6073},{"date":"2022-12-09","close":17.538},{"date":"2022-12-12","close":17.6304},{"date":"2022-12-13","close":17.5688},{"date":"2022-12-14","close":17.951},{"date":"2022-12-15","close":17.6926},{"date":"2022-12-16","close":17.8508},{"date":"2022-12-19","close":18.0215},{"date":"2022-12-20","close":17.8649},{"date":"2022-12-21","close":18.0685},{"date":"2022-12-22","close":17.7787},{"date":"2022-12-23","close":17.8022},{"date":"2022-12-27","close":17.5046},{"date":"2022-12-28","close":17.2462},{"date":"2022-12-29","close":17.0034},{"date":"2022-12-30","close":16.6979},{"date":"2023-01-03","close":16.9094},{"date":"2023-01-04","close":17.2344},{"date":"2023-01-05","close":17.4028},{"date":"2023-01-06","close":18.2017},{"date":"2023-01-09","close":17.8179},{"date":"2023-01-10","close":17.9824},{"date":"2023-01-11","close":17.8688},{"date":"2023-01-12","close":17.9824},{"date":"2023-01-13","close":17.8571},{"date":"2023-01-17","close":17.9197},{"date":"2023-01-18","close":18.0959},{"date":"2023-01-19","close":18.1312},{"date":"2023-01-20","close":18.0842},{"date":"2023-01-23","close":18.1703},{"date":"2023-01-24","close":18.2017},{"date":"2023-01-25","close":18.1312},{"date":"2023-01-26","close":18.1155},{"date":"2023-01-27","close":18.0685},{"date":"2023-01-30","close":18.0607},{"date":"2023-01-31","close":18.1703},{"date":"2023-02-01","close":18.28},{"date":"2023-02-02","close":18.421},{"date":"2023-02-03","close":18.2095},{"date":"2023-02-06","close":18.2017},{"date":"2023-02-07","close":18.2643},{"date":"2023-02-08","close":18.3113},{"date":"2023-02-09","close":18.3818},{"date":"2023-02-10","close":18.2487},{"date":"2023-02-13","close":18.1703},{"date":"2023-02-14","close":18.2408},{"date":"2023-02-15","close":18.2408},{"date":"2023-02-16","close":18.1155},{"date":"2023-02-17","close":18.1782},{"date":"2023-02-21","close":17.8884},{"date":"2023-02-22","close":17.8727},{"date":"2023-02-23","close":17.8884},{"date":"2023-02-24","close":17.8414},{"date":"2023-02-27","close":18.0764},{"date":"2023-02-28","close":18.139},{"date":"2023-03-01","close":18.2017},{"date":"2023-03-02","close":18.0764},{"date":"2023-03-03","close":18.327},{"date":"2023-03-06","close":18.233},{"date":"2023-03-07","close":18.1077},{"date":"2023-03-08","close":18.0215},{"date":"2023-03-09","close":18.139},{"date":"2023-03-10","close":18.3896},{"date":"2023-03-13","close":18.3426},{"date":"2023-03-14","close":18.6755},{"date":"2023-03-15","close":18.3172},{"date":"2023-03-16","close":19.3047},{"date":"2023-03-17","close":19.3047},{"date":"2023-03-20","close":19.5277},{"date":"2023-03-21","close":19.2569},{"date":"2023-03-22","close":19.3525},{"date":"2023-03-23","close":19.0499},{"date":"2023-03-24","close":18.8189},{"date":"2023-03-27","close":18.8667},{"date":"2023-03-28","close":18.9702},{"date":"2023-03-29","close":18.5481},{"date":"2023-03-30","close":18.5242},{"date":"2023-03-31","close":18.4924},{"date":"2023-04-03","close":18.7393},{"date":"2023-04-04","close":18.6517},{"date":"2023-04-05","close":18.4048},{"date":"2023-04-06","close":18.4287},{"date":"2023-04-10","close":18.4605},{"date":"2023-04-11","close":18.4844},{"date":"2023-04-12","close":18.5481},{"date":"2023-04-13","close":18.3968},{"date":"2023-04-14","close":18.2216},{"date":"2023-04-17","close":18.1818},{"date":"2023-04-18","close":18.1021},{"date":"2023-04-19","close":18.2694},{"date":"2023-04-20","close":17.8871},{"date":"2023-04-21","close":17.9747},{"date":"2023-04-24","close":18.1181},{"date":"2023-04-25","close":18.0942},{"date":"2023-04-26","close":18.0384},{"date":"2023-04-27","close":18.0225},{"date":"2023-04-28","close":18.2216},{"date":"2023-05-01","close":18.349},{"date":"2023-05-02","close":18.126},{"date":"2023-05-03","close":18.1818},{"date":"2023-05-04","close":17.696},{"date":"2023-05-05","close":18.2535},{"date":"2023-05-08","close":18.5402},{"date":"2023-05-09","close":18.3968},{"date":"2023-05-10","close":18.1818},{"date":"2023-05-11","close":18.2375},{"date":"2023-05-12","close":18.2933},{"date":"2023-05-15","close":18.5242},{"date":"2023-05-16","close":18.572},{"date":"2023-05-17","close":18.9145},{"date":"2023-05-18","close":18.9145},{"date":"2023-05-19","close":18.795},{"date":"2023-05-22","close":18.8587},{"date":"2023-05-23","close":18.5959},{"date":"2023-05-24","close":18.4605},{"date":"2023-05-25","close":18.4446},{"date":"2023-05-26","close":18.5641},{"date":"2023-05-30","close":18.5242},{"date":"2023-05-31","close":19.1773},{"date":"2023-06-01","close":19.2728},{"date":"2023-06-02","close":19.3127},{"date":"2023-06-05","close":19.2649},{"date":"2023-06-06","close":19.2888},{"date":"2023-06-07","close":19.241},{"date":"2023-06-08","close":19.233},{"date":"2023-06-09","close":19.1454},{"date":"2023-06-12","close":18.9463},{"date":"2023-06-13","close":18.8348},{"date":"2023-06-14","close":18.8332},{"date":"2023-06-15","close":18.6713},{"date":"2023-06-16","close":18.8008},{"date":"2023-06-20","close":18.6713},{"date":"2023-06-21","close":18.6227},{"date":"2023-06-22","close":18.6227},{"date":"2023-06-23","close":18.6551},{"date":"2023-06-26","close":18.7846},{"date":"2023-06-27","close":18.7522},{"date":"2023-06-28","close":18.7846},{"date":"2023-06-29","close":18.8413},{"date":"2023-06-30","close":19.3271},{"date":"2023-07-03","close":19.4324},{"date":"2023-07-05","close":19.3352},{"date":"2023-07-06","close":19.0761},{"date":"2023-07-07","close":19.0599},{"date":"2023-07-10","close":19.2259},{"date":"2023-07-11","close":19.0032},{"date":"2023-07-12","close":19.1976},{"date":"2023-07-13","close":18.979},{"date":"2023-07-14","close":18.8899},{"date":"2023-07-17","close":18.7118},{"date":"2023-07-18","close":18.7279},{"date":"2023-07-19","close":18.8089},{"date":"2023-07-20","close":18.7522},{"date":"2023-07-21","close":18.7037},{"date":"2023-07-24","close":18.5822},{"date":"2023-07-25","close":18.6146},{"date":"2023-07-26","close":18.4608},{"date":"2023-07-27","close":18.4365},{"date":"2023-07-28","close":18.5093},{"date":"2023-07-31","close":18.7846},{"date":"2023-08-01","close":18.7684},{"date":"2023-08-02","close":18.7927},{"date":"2023-08-03","close":18.7603},{"date":"2023-08-04","close":18.8008},{"date":"2023-08-07","close":18.8737},{"date":"2023-08-08","close":18.9142},{"date":"2023-08-09","close":18.9466},{"date":"2023-08-10","close":19.1733},{"date":"2023-08-11","close":19.2542},{"date":"2023-08-14","close":19.3676},{"date":"2023-08-15","close":19.3109},{"date":"2023-08-16","close":19.3676},{"date":"2023-08-17","close":19.2623},{"date":"2023-08-18","close":19.2704},{"date":"2023-08-21","close":19.2785},{"date":"2023-08-22","close":19.2947},{"date":"2023-08-23","close":19.3595},{"date":"2023-08-24","close":19.4162},{"date":"2023-08-25","close":19.4324},{"date":"2023-08-28","close":19.3676},{"date":"2023-08-29","close":19.4081},{"date":"2023-08-30","close":19.4243},{"date":"2023-08-31","close":19.6348},{"date":"2023-09-01","close":19.7562},{"date":"2023-09-05","close":19.6591},{"date":"2023-09-06","close":19.6267},{"date":"2023-09-07","close":19.5943},{"date":"2023-09-08","close":19.732},{"date":"2023-09-11","close":19.6915},{"date":"2023-09-12","close":19.6915},{"date":"2023-09-13","close":19.57},{"date":"2023-09-14","close":19.7906},{"date":"2023-09-15","close":19.6836},{"date":"2023-09-18","close":19.7412},{"date":"2023-09-19","close":19.7083},{"date":"2023-09-20","close":19.7412},{"date":"2023-09-21","close":19.7494},{"date":"2023-09-22","close":19.7494},{"date":"2023-09-25","close":19.7576},{"date":"2023-09-26","close":19.6095},{"date":"2023-09-27","close":19.7494},{"date":"2023-09-28","close":20.0127},{"date":"2023-09-29","close":20.1855},{"date":"2023-10-02","close":20.1444},{"date":"2023-10-03","close":20.0374},{"date":"2023-10-04","close":19.9798},{"date":"2023-10-05","close":19.5684},{"date":"2023-10-06","close":19.3873},{"date":"2023-10-09","close":19.5931},{"date":"2023-10-10","close":19.8317},{"date":"2023-10-11","close":19.7906},{"date":"2023-10-12","close":19.6013},{"date":"2023-10-13","close":19.6671},{"date":"2023-10-16","close":19.6589},{"date":"2023-10-17","close":20.1938},{"date":"2023-10-18","close":19.9387},{"date":"2023-10-19","close":19.7083},{"date":"2023-10-20","close":19.6671},{"date":"2023-10-23","close":19.7741},{"date":"2023-10-24","close":20.0868},{"date":"2023-10-25","close":20.1197},{"date":"2023-10-26","close":19.9387},{"date":"2023-10-27","close":19.8399},{"date":"2023-10-30","close":20.0292},{"date":"2023-10-31","close":20.2349},{"date":"2023-11-01","close":20.2102},{"date":"2023-11-02","close":20.1855},{"date":"2023-11-03","close":20.2267},{"date":"2023-11-06","close":20.202},{"date":"2023-11-07","close":20.1444},{"date":"2023-11-08","close":20.1197},{"date":"2023-11-09","close":20.1115},{"date":"2023-11-10","close":20.0127},{"date":"2023-11-13","close":20.0292},{"date":"2023-11-14","close":20.1609},{"date":"2023-11-15","close":20.3254},{"date":"2023-11-16","close":20.309},{"date":"2023-11-17","close":20.2267},{"date":"2023-11-20","close":20.2645},{"date":"2023-11-21","close":20.2357},{"date":"2023-11-22","close":20.202},{"date":"2023-11-24","close":20.3254},{"date":"2023-11-27","close":20.3007},{"date":"2023-11-28","close":20.3666},{"date":"2023-11-29","close":20.5805},{"date":"2023-11-30","close":20.5723},{"date":"2023-12-01","close":20.5723},{"date":"2023-12-04","close":20.5641},{"date":"2023-12-05","close":20.5805},{"date":"2023-12-06","close":20.5312},{"date":"2023-12-07","close":20.3913},{"date":"2023-12-08","close":20.3748},{"date":"2023-12-11","close":20.4341},{"date":"2023-12-12","close":20.2843},{"date":"2023-12-13","close":20.3995},{"date":"2023-12-14","close":20.5149},{"date":"2023-12-15","close":20.3226},{"date":"2023-12-18","close":20.4814},{"date":"2023-12-19","close":20.4313},{"date":"2023-12-20","close":20.6486},{"date":"2023-12-21","close":20.5567},{"date":"2023-12-22","close":20.7155},{"date":"2023-12-26","close":20.4981},{"date":"2023-12-27","close":20.774},{"date":"2023-12-28","close":20.1721},{"date":"2023-12-29","close":20.1721},{"date":"2024-01-02","close":20.2641},{"date":"2024-01-03","close":20.3811},{"date":"2024-01-04","close":20.5149},{"date":"2024-01-05","close":20.5901},{"date":"2024-01-08","close":20.575},{"date":"2024-01-09","close":20.5901},{"date":"2024-01-10","close":20.5901},{"date":"2024-01-11","close":20.6152},{"date":"2024-01-12","close":20.5817},{"date":"2024-01-16","close":20.6068},{"date":"2024-01-17","close":20.7155},{"date":"2024-01-18","close":20.774},{"date":"2024-01-19","close":20.774},{"date":"2024-01-22","close":20.7656},{"date":"2024-01-23","close":20.774},{"date":"2024-01-24","close":20.8325},{"date":"2024-01-25","close":20.9161},{"date":"2024-01-26","close":20.8827},{"date":"2024-01-29","close":20.9245},{"date":"2024-01-30","close":20.7824},{"date":"2024-01-31","close":20.7071},{"date":"2024-02-01","close":20.774},{"date":"2024-02-02","close":20.7573},{"date":"2024-02-05","close":20.7255},{"date":"2024-02-06","close":20.7322},{"date":"2024-02-07","close":20.7573},{"date":"2024-02-08","close":20.8576},{"date":"2024-02-09","close":20.891},{"date":"2024-02-12","close":20.8074},{"date":"2024-02-13","close":20.8409},{"date":"2024-02-14","close":20.8492},{"date":"2024-02-15","close":20.9328},{"date":"2024-02-16","close":20.9997},{"date":"2024-02-20","close":20.9529},{"date":"2024-02-21","close":20.9705},{"date":"2024-02-22","close":20.9997},{"date":"2024-02-23","close":21.0582},{"date":"2024-02-26","close":21.0415},{"date":"2024-02-27","close":21.0164},{"date":"2024-02-28","close":21.0666},{"date":"2024-02-29","close":21.1084},{"date":"2024-03-01","close":21.1},{"date":"2024-03-04","close":21.0332},{"date":"2024-03-05","close":21.0081},{"date":"2024-03-06","close":20.9078},{"date":"2024-03-07","close":21.1},{"date":"2024-03-08","close":21.1711},{"date":"2024-03-11","close":21.1335},{"date":"2024-03-12","close":21.0582},{"date":"2024-03-13","close":21.0833},{"date":"2024-03-14","close":21.0986},{"date":"2024-03-15","close":21.1495},{"date":"2024-03-18","close":21.0986},{"date":"2024-03-19","close":21.1835},{"date":"2024-03-20","close":21.2854},{"date":"2024-03-21","close":21.2005},{"date":"2024-03-22","close":21.2684},{"date":"2024-03-25","close":21.226},{"date":"2024-03-26","close":21.2642},{"date":"2024-03-27","close":21.2514},{"date":"2024-03-28","close":21.226},{"date":"2024-04-01","close":21.2684},{"date":"2024-04-02","close":21.2514},{"date":"2024-04-03","close":21.2854},{"date":"2024-04-04","close":21.226},{"date":"2024-04-05","close":21.192},{"date":"2024-04-08","close":21.158},{"date":"2024-04-09","close":21.175},{"date":"2024-04-10","close":21.1071},{"date":"2024-04-11","close":21.0986},{"date":"2024-04-12","close":21.1411},{"date":"2024-04-15","close":21.1241},{"date":"2024-04-16","close":21.0731},{"date":"2024-04-17","close":21.1665},{"date":"2024-04-18","close":21.1495},{"date":"2024-04-19","close":21.1241},{"date":"2024-04-22","close":21.158},{"date":"2024-04-23","close":21.2005},{"date":"2024-04-24","close":21.2005},{"date":"2024-04-25","close":21.158},{"date":"2024-04-26","close":21.1495},{"date":"2024-04-29","close":21.158},{"date":"2024-04-30","close":21.1835},{"date":"2024-05-01","close":21.226},{"date":"2024-05-02","close":21.226},{"date":"2024-05-03","close":21.226},{"date":"2024-05-06","close":21.2175},{"date":"2024-05-07","close":21.158},{"date":"2024-05-08","close":21.226},{"date":"2024-05-09","close":21.2344},{"date":"2024-05-10","close":21.2175},{"date":"2024-05-13","close":21.2429},{"date":"2024-05-14","close":21.2769},{"date":"2024-05-15","close":21.3109},{"date":"2024-05-16","close":21.2854},{"date":"2024-05-17","close":21.3194},{"date":"2024-05-20","close":21.3618},{"date":"2024-05-21","close":21.3703},{"date":"2024-05-22","close":21.3958},{"date":"2024-05-23","close":21.3618},{"date":"2024-05-24","close":21.3958},{"date":"2024-05-28","close":21.4297},{"date":"2024-05-29","close":21.417},{"date":"2024-05-30","close":21.4467},{"date":"2024-05-31","close":21.6505},{"date":"2024-06-03","close":21.7778},{"date":"2024-06-04","close":21.642},{"date":"2024-06-05","close":21.4875},{"date":"2024-06-06","close":21.5231},{"date":"2024-06-07","close":21.5995},{"date":"2024-06-10","close":21.608},{"date":"2024-06-11","close":21.625},{"date":"2024-06-12","close":21.6165},{"date":"2024-06-13","close":21.659},{"date":"2024-06-14","close":21.5969},{"date":"2024-06-17","close":21.6228},{"date":"2024-06-18","close":21.6228},{"date":"2024-06-20","close":21.6141},{"date":"2024-06-21","close":21.6055},{"date":"2024-06-24","close":21.6572},{"date":"2024-06-25","close":21.6228},{"date":"2024-06-26","close":21.6659},{"date":"2024-06-27","close":21.7262},{"date":"2024-06-28","close":21.709},{"date":"2024-07-01","close":21.7521},{"date":"2024-07-02","close":21.7866},{"date":"2024-07-03","close":21.8986},{"date":"2024-07-05","close":21.8642},{"date":"2024-07-08","close":21.8124},{"date":"2024-07-09","close":21.8642},{"date":"2024-07-10","close":21.9418},{"date":"2024-07-11","close":22.0969},{"date":"2024-07-12","close":22.1573},{"date":"2024-07-15","close":22.0926},{"date":"2024-07-16","close":21.9521},{"date":"2024-07-17","close":21.9849},{"date":"2024-07-18","close":22.0711},{"date":"2024-07-19","close":22.0366},{"date":"2024-07-22","close":21.9676},{"date":"2024-07-23","close":21.9288},{"date":"2024-07-24","close":21.9504},{"date":"2024-07-25","close":21.9719},{"date":"2024-07-26","close":21.9935},{"date":"2024-07-29","close":21.9159},{"date":"2024-07-30","close":21.9418},{"date":"2024-07-31","close":21.709},{"date":"2024-08-01","close":21.8555},{"date":"2024-08-02","close":21.8124},{"date":"2024-08-05","close":21.64},{"date":"2024-08-06","close":21.7003},{"date":"2024-08-07","close":21.709},{"date":"2024-08-08","close":21.7176},{"date":"2024-08-09","close":21.6831},{"date":"2024-08-12","close":21.7003},{"date":"2024-08-13","close":21.8211},{"date":"2024-08-14","close":21.8555},{"date":"2024-08-15","close":21.9159},{"date":"2024-08-16","close":21.9245},{"date":"2024-08-19","close":21.9331},{"date":"2024-08-20","close":21.8986},{"date":"2024-08-21","close":21.9073},{"date":"2024-08-22","close":21.9418},{"date":"2024-08-23","close":21.9331},{"date":"2024-08-26","close":21.9762},{"date":"2024-08-27","close":21.9202},{"date":"2024-08-28","close":21.9418},{"date":"2024-08-29","close":22.0107},{"date":"2024-08-30","close":21.9849},{"date":"2024-09-03","close":22.0383},{"date":"2024-09-04","close":22.14},{"date":"2024-09-05","close":22.1745},{"date":"2024-09-06","close":22.1745},{"date":"2024-09-09","close":22.1918},{"date":"2024-09-10","close":22.2521},{"date":"2024-09-11","close":22.3987},{"date":"2024-09-12","close":22.3987},{"date":"2024-09-13","close":22.5788},{"date":"2024-09-16","close":22.9585},{"date":"2024-09-17","close":23.2323},{"date":"2024-09-18","close":22.9585},{"date":"2024-09-19","close":22.9232},{"date":"2024-09-20","close":22.8614},{"date":"2024-09-23","close":22.8614},{"date":"2024-09-24","close":22.9056},{"date":"2024-09-25","close":22.8879},{"date":"2024-09-26","close":22.932},{"date":"2024-09-27","close":23.3735},{"date":"2024-09-30","close":22.9497},{"date":"2024-10-01","close":22.6406},{"date":"2024-10-02","close":22.5965},{"date":"2024-10-03","close":22.623},{"date":"2024-10-04","close":22.5258},{"date":"2024-10-07","close":22.5347},{"date":"2024-10-08","close":22.5921},{"date":"2024-10-09","close":22.6053},{"date":"2024-10-10","close":22.57},{"date":"2024-10-11","close":22.6495},{"date":"2024-10-14","close":22.5788},{"date":"2024-10-15","close":22.6671},{"date":"2024-10-16","close":22.7024},{"date":"2024-10-17","close":22.6406},{"date":"2024-10-18","close":22.6406},{"date":"2024-10-21","close":22.6142},{"date":"2024-10-22","close":22.5788},{"date":"2024-10-23","close":22.6583},{"date":"2024-10-24","close":22.6053},{"date":"2024-10-25","close":22.57},{"date":"2024-10-28","close":22.6318},{"date":"2024-10-29","close":22.6451},{"date":"2024-10-30","close":22.6583},{"date":"2024-10-31","close":22.6848},{"date":"2024-11-01","close":22.6406},{"date":"2024-11-04","close":22.6583},{"date":"2024-11-05","close":22.6671},{"date":"2024-11-06","close":22.676},{"date":"2024-11-07","close":22.6583},{"date":"2024-11-08","close":22.6495},{"date":"2024-11-11","close":22.6936},{"date":"2024-11-12","close":22.7378},{"date":"2024-11-13","close":22.5877},{"date":"2024-11-14","close":22.6936},{"date":"2024-11-15","close":22.6804},{"date":"2024-11-18","close":22.7024},{"date":"2024-11-19","close":22.8084},{"date":"2024-11-20","close":22.7466},{"date":"2024-11-21","close":22.7643},{"date":"2024-11-22","close":22.7554},{"date":"2024-11-25","close":22.6936},{"date":"2024-11-26","close":22.5788},{"date":"2024-11-27","close":22.6406},{"date":"2024-11-29","close":22.5523},{"date":"2024-12-02","close":22.6406},{"date":"2024-12-03","close":22.6406},{"date":"2024-12-04","close":22.8261},{"date":"2024-12-05","close":22.7554},{"date":"2024-12-06","close":22.8084},{"date":"2024-12-09","close":22.7643},{"date":"2024-12-10","close":22.6583},{"date":"2024-12-11","close":22.7643},{"date":"2024-12-12","close":22.7024},{"date":"2024-12-13","close":22.8072},{"date":"2024-12-16","close":22.9517},{"date":"2024-12-17","close":23.0419},{"date":"2024-12-18","close":22.9155},{"date":"2024-12-19","close":22.8885},{"date":"2024-12-20","close":22.9842},{"date":"2024-12-23","close":22.8885},{"date":"2024-12-24","close":22.8523},{"date":"2024-12-26","close":22.9065},{"date":"2024-12-27","close":22.9336},{"date":"2024-12-30","close":23.0149},{"date":"2024-12-31","close":22.7711},{"date":"2025-01-02","close":22.8162},{"date":"2025-01-03","close":22.7982},{"date":"2025-01-06","close":22.7891},{"date":"2025-01-07","close":22.762},{"date":"2025-01-08","close":22.744},{"date":"2025-01-10","close":22.735},{"date":"2025-01-13","close":22.7169},{"date":"2025-01-14","close":22.735},{"date":"2025-01-15","close":22.7756},{"date":"2025-01-16","close":22.828},{"date":"2025-01-17","close":22.8343},{"date":"2025-01-21","close":22.8975},{"date":"2025-01-22","close":22.9155},{"date":"2025-01-23","close":22.9426},{"date":"2025-01-24","close":23.0149},{"date":"2025-01-27","close":23.1142},{"date":"2025-01-28","close":22.9625},{"date":"2025-01-29","close":23.051},{"date":"2025-01-30","close":23.0961},{"date":"2025-01-31","close":22.8433},{"date":"2025-02-03","close":22.9697},{"date":"2025-02-04","close":23.0049},{"date":"2025-02-05","close":22.9787},{"date":"2025-02-06","close":23.0013},{"date":"2025-02-07","close":22.9968},{"date":"2025-02-10","close":23.1322},{"date":"2025-02-11","close":23.1322},{"date":"2025-02-12","close":23.0871},{"date":"2025-02-13","close":23.0735},{"date":"2025-02-14","close":23.0961},{"date":"2025-02-18","close":23.1683},{"date":"2025-02-19","close":23.1638},{"date":"2025-02-20","close":23.1683},{"date":"2025-02-21","close":23.1593},{"date":"2025-02-24","close":23.2767},{"date":"2025-02-25","close":23.3128},{"date":"2025-02-26","close":23.4753},{"date":"2025-02-27","close":23.385},{"date":"2025-02-28","close":23.3399},{"date":"2025-03-03","close":23.2902},{"date":"2025-03-04","close":23.1322},{"date":"2025-03-05","close":23.0871},{"date":"2025-03-06","close":23.1232},{"date":"2025-03-07","close":23.0871},{"date":"2025-03-10","close":23.1142},{"date":"2025-03-11","close":23.1503},{"date":"2025-03-12","close":23.358},{"date":"2025-03-13","close":23.3038},{"date":"2025-03-14","close":23.4789},{"date":"2025-03-17","close":23.608},{"date":"2025-03-18","close":23.7094},{"date":"2025-03-19","close":23.7094},{"date":"2025-03-20","close":23.6541},{"date":"2025-03-21","close":23.7693},{"date":"2025-03-24","close":23.7463},{"date":"2025-03-25","close":23.5158},{"date":"2025-03-26","close":23.4605},{"date":"2025-03-27","close":23.3591},{"date":"2025-03-28","close":23.3683},{"date":"2025-03-31","close":23.23},{"date":"2025-04-01","close":23.2853},{"date":"2025-04-02","close":23.2485},{"date":"2025-04-03","close":23.1379},{"date":"2025-04-04","close":23.2393},{"date":"2025-04-07","close":22.8613},{"date":"2025-04-08","close":22.9996},{"date":"2025-04-09","close":23.3407},{"date":"2025-04-10","close":23.0134},{"date":"2025-04-11","close":23.0457},{"date":"2025-04-14","close":23.0457},{"date":"2025-04-15","close":23.0825},{"date":"2025-04-16","close":23.0918},{"date":"2025-04-17","close":23.1102},{"date":"2025-04-21","close":23.1102},{"date":"2025-04-22","close":23.1839},{"date":"2025-04-23","close":23.2853},{"date":"2025-04-24","close":23.23},{"date":"2025-04-25","close":23.1102},{"date":"2025-04-28","close":23.1867},{"date":"2025-04-29","close":23.1932},{"date":"2025-04-30","close":23.1839},{"date":"2025-05-01","close":23.1563},{"date":"2025-05-02","close":23.2024},{"date":"2025-05-05","close":23.1922},{"date":"2025-05-06","close":23.2024},{"date":"2025-05-07","close":23.2024},{"date":"2025-05-08","close":23.1932},{"date":"2025-05-09","close":23.2485},{"date":"2025-05-12","close":23.2761},{"date":"2025-05-13","close":23.3222},{"date":"2025-05-14","close":23.2946},{"date":"2025-05-15","close":23.4421},{"date":"2025-05-16","close":23.4881},{"date":"2025-05-19","close":23.5342},{"date":"2025-05-20","close":23.5066},{"date":"2025-05-21","close":23.3683},{"date":"2025-05-22","close":23.3314},{"date":"2025-05-23","close":23.4881},{"date":"2025-05-27","close":23.4789},{"date":"2025-05-28","close":23.5988},{"date":"2025-05-29","close":23.5988},{"date":"2025-05-30","close":23.5896},{"date":"2025-06-02","close":23.525},{"date":"2025-06-03","close":23.5988},{"date":"2025-06-04","close":23.5435},{"date":"2025-06-05","close":23.6449},{"date":"2025-06-06","close":23.5988},{"date":"2025-06-09","close":23.5158},{"date":"2025-06-10","close":23.5342},{"date":"2025-06-11","close":23.6854},{"date":"2025-06-12","close":23.6172},{"date":"2025-06-13","close":23.7378},{"date":"2025-06-16","close":23.7849},{"date":"2025-06-17","close":23.8226},{"date":"2025-06-18","close":23.7849},{"date":"2025-06-20","close":23.832},{"date":"2025-06-23","close":23.8697},{"date":"2025-06-24","close":23.8706},{"date":"2025-06-25","close":23.7849},{"date":"2025-06-26","close":23.8226},{"date":"2025-06-27","close":23.6624},{"date":"2025-06-30","close":23.7001},{"date":"2025-07-01","close":24.1146},{"date":"2025-07-02","close":24.1428},{"date":"2025-07-03","close":24.6138},{"date":"2025-07-07","close":23.9733},{"date":"2025-07-08","close":24.1051},{"date":"2025-07-09","close":24.0854},{"date":"2025-07-10","close":24.2464},{"date":"2025-07-11","close":24.2436},{"date":"2025-07-14","close":24.1871},{"date":"2025-07-15","close":24.2559},{"date":"2025-07-16","close":24.2935},{"date":"2025-07-17","close":24.1899},{"date":"2025-07-18","close":24.303},{"date":"2025-07-21","close":24.0392},{"date":"2025-07-22","close":24.0957},{"date":"2025-07-23","close":23.9827},{"date":"2025-07-24","close":23.9639},{"date":"2025-07-25","close":23.945},{"date":"2025-07-28","close":24.011},{"date":"2025-07-29","close":23.6333},{"date":"2025-07-30","close":23.6426},{"date":"2025-07-31","close":24.1132},{"date":"2025-08-01","close":23.8317},{"date":"2025-08-04","close":23.8733},{"date":"2025-08-05","close":23.7718},{"date":"2025-08-06","close":23.7113},{"date":"2025-08-07","close":23.6619},{"date":"2025-08-08","close":23.9286},{"date":"2025-08-11","close":23.6965},{"date":"2025-08-12","close":23.6518},{"date":"2025-08-13","close":23.7164},{"date":"2025-08-14","close":23.661},{"date":"2025-08-15","close":23.6703},{"date":"2025-08-18","close":23.7164},{"date":"2025-08-19","close":23.7164},{"date":"2025-08-20","close":23.6958},{"date":"2025-08-21","close":23.7625},{"date":"2025-08-22","close":23.7994},{"date":"2025-08-25","close":23.7164},{"date":"2025-08-26","close":23.7164},{"date":"2025-08-27","close":23.661},{"date":"2025-08-28","close":23.6703},{"date":"2025-08-29","close":23.5411},{"date":"2025-09-02","close":23.6979},{"date":"2025-09-03","close":23.7718},{"date":"2025-09-04","close":23.7441},{"date":"2025-09-05","close":23.7072},{"date":"2025-09-08","close":23.7164},{"date":"2025-09-09","close":23.7164},{"date":"2025-09-10","close":23.8179},{"date":"2025-09-11","close":23.8733},{"date":"2025-09-12","close":23.8548},{"date":"2025-09-15","close":23.8938},{"date":"2025-09-16","close":23.9022},{"date":"2025-09-17","close":24.0907},{"date":"2025-09-18","close":24.0625},{"date":"2025-09-19","close":24.1661},{"date":"2025-09-22","close":24.1944},{"date":"2025-09-23","close":24.1951},{"date":"2025-09-24","close":24.1567},{"date":"2025-09-25","close":24.1567},{"date":"2025-09-26","close":24.1355},{"date":"2025-09-29","close":24.0153},{"date":"2025-09-30","close":24.0342},{"date":"2025-10-01","close":24.1284},{"date":"2025-10-02","close":24.119},{"date":"2025-10-03","close":24.1567},{"date":"2025-10-06","close":24.2698},{"date":"2025-10-07","close":24.3169},{"date":"2025-10-08","close":24.1661},{"date":"2025-10-09","close":24.119},{"date":"2025-10-10","close":24.1379},{"date":"2025-10-13","close":24.2321},{"date":"2025-10-14","close":24.2604},{"date":"2025-10-15","close":24.1803},{"date":"2025-10-16","close":24.2251},{"date":"2025-10-17","close":24.3641},{"date":"2025-10-20","close":24.3952},{"date":"2025-10-21","close":24.3546},{"date":"2025-10-22","close":24.3075},{"date":"2025-10-23","close":24.2048},{"date":"2025-10-24","close":24.2792},{"date":"2025-10-27","close":24.3735},{"date":"2025-10-28","close":24.1853},{"date":"2025-10-29","close":24.1473},{"date":"2025-10-30","close":24.1661},{"date":"2025-10-31","close":24.1379},{"date":"2025-11-03","close":24.1973},{"date":"2025-11-04","close":24.1914},{"date":"2025-11-05","close":24.2227},{"date":"2025-11-06","close":24.2227},{"date":"2025-11-07","close":24.2382},{"date":"2025-11-10","close":24.2133},{"date":"2025-11-11","close":24.284},{"date":"2025-11-12","close":24.3264},{"date":"2025-11-13","close":24.2246},{"date":"2025-11-14","close":24.3076},{"date":"2025-11-17","close":24.2751},{"date":"2025-11-18","close":24.2038},{"date":"2025-11-19","close":24.251},{"date":"2025-11-20","close":24.251},{"date":"2025-11-21","close":24.2792},{"date":"2025-11-24","close":24.2255},{"date":"2025-11-25","close":24.2416},{"date":"2025-11-26","close":24.2227},{"date":"2025-11-28","close":24.2227},{"date":"2025-12-01","close":24.2603},{"date":"2025-12-02","close":24.251},{"date":"2025-12-03","close":24.2415},{"date":"2025-12-04","close":24.2934},{"date":"2025-12-05","close":24.3075},{"date":"2025-12-08","close":24.2981},{"date":"2025-12-09","close":24.3452},{"date":"2025-12-10","close":24.3169},{"date":"2025-12-11","close":24.4018},{"date":"2025-12-12","close":24.3735},{"date":"2025-12-15","close":24.546},{"date":"2025-12-16","close":24.5845},{"date":"2025-12-17","close":24.6326},{"date":"2025-12-18","close":24.6037},{"date":"2025-12-19","close":24.5845},{"date":"2025-12-22","close":24.6759},{"date":"2025-12-23","close":24.623},{"date":"2025-12-24","close":24.5652},{"date":"2025-12-26","close":24.5364},{"date":"2025-12-29","close":24.5845},{"date":"2025-12-30","close":24.5845},{"date":"2025-12-31","close":24.4882},{"date":"2026-01-02","close":24.6133},{"date":"2026-01-05","close":24.6133},{"date":"2026-01-06","close":24.5845},{"date":"2026-01-07","close":24.6133},{"date":"2026-01-08","close":24.5748},{"date":"2026-01-09","close":24.5845},{"date":"2026-01-12","close":24.5942},{"date":"2026-01-13","close":24.6133},{"date":"2026-01-14","close":24.6085},{"date":"2026-01-15","close":24.6278},{"date":"2026-01-16","close":24.5941},{"date":"2026-01-20","close":24.6326},{"date":"2026-01-21","close":24.9212},{"date":"2026-01-22","close":24.902},{"date":"2026-01-23","close":24.9405},{"date":"2026-01-26","close":24.9501},{"date":"2026-01-27","close":24.9021},{"date":"2026-01-28","close":24.8731},{"date":"2026-01-29","close":24.8635},{"date":"2026-01-30","close":24.8828},{"date":"2026-02-02","close":24.902},{"date":"2026-02-03","close":24.9405},{"date":"2026-02-04","close":24.9212},{"date":"2026-02-05","close":24.8346},{"date":"2026-02-06","close":24.9309},{"date":"2026-02-09","close":24.8987},{"date":"2026-02-10","close":24.8731},{"date":"2026-02-11","close":25.0078},{"date":"2026-02-12","close":24.9982},{"date":"2026-02-13","close":24.902},{"date":"2026-02-17","close":24.9886},{"date":"2026-02-18","close":24.9982},{"date":"2026-02-19","close":24.9982},{"date":"2026-02-20","close":24.9597},{"date":"2026-02-23","close":24.9567},{"date":"2026-02-24","close":24.9212},{"date":"2026-02-25","close":24.9116},{"date":"2026-02-26","close":24.9294},{"date":"2026-02-27","close":24.7673},{"date":"2026-03-02","close":24.9405},{"date":"2026-03-03","close":24.9309},{"date":"2026-03-04","close":25.0463},{"date":"2026-03-05","close":25.0175},{"date":"2026-03-06","close":24.9597},{"date":"2026-03-09","close":25.0367},{"date":"2026-03-10","close":25.0175},{"date":"2026-03-11","close":25.1137},{"date":"2026-03-12","close":25.1618},{"date":"2026-03-13","close":25.2388},{"date":"2026-03-16","close":25.2094},{"date":"2026-03-17","close":25.334},{"date":"2026-03-18","close":25.229},{"date":"2026-03-19","close":25.1211},{"date":"2026-03-20","close":25.0917},{"date":"2026-03-23","close":25.1113},{"date":"2026-03-24","close":25.1456},{"date":"2026-03-25","close":25.1995},{"date":"2026-03-26","close":25.1995},{"date":"2026-03-27","close":25.0917},{"date":"2026-03-30","close":25.1603},{"date":"2026-03-31","close":25.5722},{"date":"2026-04-01","close":25.5035},{"date":"2026-04-02","close":25.4937},{"date":"2026-04-06","close":25.5231},{"date":"2026-04-07","close":25.5329},{"date":"2026-04-08","close":25.6016},{"date":"2026-04-09","close":25.6114},{"date":"2026-04-10","close":25.6702},{"date":"2026-04-13","close":25.5378},{"date":"2026-04-14","close":25.6016},{"date":"2026-04-15","close":25.5231},{"date":"2026-04-16","close":25.4447},{"date":"2026-04-17","close":25.4643},{"date":"2026-04-20","close":25.3859},{"date":"2026-04-21","close":25.2682},{"date":"2026-04-22","close":25.2976},{"date":"2026-04-23","close":25.3859},{"date":"2026-04-24","close":25.4643},{"date":"2026-04-27","close":25.4545},{"date":"2026-04-28","close":25.4545},{"date":"2026-04-29","close":25.4545},{"date":"2026-04-30","close":25.6212},{"date":"2026-05-01","close":25.5722},{"date":"2026-05-04","close":25.5722},{"date":"2026-05-05","close":25.533},{"date":"2026-05-06","close":25.6016},{"date":"2026-05-07","close":25.6016},{"date":"2026-05-08","close":25.8075},{"date":"2026-05-11","close":25.729},{"date":"2026-05-12","close":25.6653},{"date":"2026-05-13","close":25.68},{"date":"2026-05-14","close":25.4731},{"date":"2026-05-15","close":25.582},{"date":"2026-05-18","close":25.5525},{"date":"2026-05-19","close":25.6016},{"date":"2026-05-20","close":25.6898},{"date":"2026-05-21","close":25.5918},{"date":"2026-05-22","close":25.6016},{"date":"2026-05-26","close":25.5574},{"date":"2026-05-27","close":25.5035},{"date":"2026-05-28","close":25.5329},{"date":"2026-05-29","close":25.4447},{"date":"2026-06-01","close":25.4741},{"date":"2026-06-02","close":25.5231},{"date":"2026-06-03","close":25.4741},{"date":"2026-06-04","close":25.4741},{"date":"2026-06-05","close":25.5231},{"date":"2026-06-08","close":25.4643},{"date":"2026-06-09","close":25.4839},{"date":"2026-06-10","close":25.5453},{"date":"2026-06-11","close":25.5035},{"date":"2026-06-12","close":25.5722},{"date":"2026-06-15","close":25.62},{"date":"2026-06-16","close":25.56},{"date":"2026-06-17","close":25.59},{"date":"2026-06-18","close":25.51},{"date":"2026-06-22","close":25.39},{"date":"2026-06-23","close":25.35},{"date":"2026-06-24","close":25.55},{"date":"2026-06-25","close":25.54},{"date":"2026-06-26","close":25.56},{"date":"2026-06-29","close":25.51},{"date":"2026-06-30","close":25.49},{"date":"2026-07-01","close":25.5},{"date":"2026-07-02","close":25.43},{"date":"2026-07-06","close":25.5199},{"date":"2026-07-07","close":25.5189},{"date":"2026-07-08","close":25.49},{"date":"2026-07-09","close":25.495},{"date":"2026-07-10","close":25.46},{"date":"2026-07-13","close":25.495},{"date":"2026-07-14","close":25.5101},{"date":"2026-07-15","close":25.5},{"date":"2026-07-16","close":25.5},{"date":"2026-07-17","close":25.51},{"date":"2026-07-20","close":25.53},{"date":"2026-07-21","close":25.5},{"date":"2026-07-22","close":25.52},{"date":"2026-07-23","close":25.49},{"date":"2026-07-24","close":25.48},{"date":"2026-07-27","close":25.49},{"date":"2026-07-28","close":25.51},{"date":"2026-07-29","close":25.54},{"date":"2026-07-30","close":25.51},{"date":"2026-07-31","close":25.71},{"date":"2026-08-03","close":25.67},{"date":"2026-08-04","close":25.63},{"date":"2026-08-05","close":25.635},{"date":"2026-08-06","close":25.57},{"date":"2026-08-07","close":25.6},{"date":"2026-08-10","close":25.6},{"date":"2026-08-11","close":25.59},{"date":"2026-08-12","close":25.588},{"date":"2026-08-13","close":25.64},{"date":"2026-08-14","close":25.65},{"date":"2026-08-17","close":25.615},{"date":"2026-08-18","close":26.05},{"date":"2026-08-19","close":26.15},{"date":"2026-08-20","close":26.07},{"date":"2026-08-21","close":26.06},{"date":"2026-08-24","close":26.15},{"date":"2026-08-25","close":26.21},{"date":"2026-08-26","close":26.21},{"date":"2026-08-27","close":26.29},{"date":"2026-08-28","close":26.28},{"date":"2026-08-31","close":26.34},{"date":"2026-09-01","close":26.21},{"date":"2026-09-02","close":26.09},{"date":"2026-09-03","close":26.12},{"date":"2026-09-04","close":26.22},{"date":"2026-09-08","close":26.23},{"date":"2026-09-09","close":26.22},{"date":"2026-09-10","close":26.21},{"date":"2026-09-11","close":26.2},{"date":"2026-09-14","close":26.18},{"date":"2026-09-15","close":26.13},{"date":"2026-09-16","close":26.26},{"date":"2026-09-17","close":26.28},{"date":"2026-09-18","close":26.25},{"date":"2026-09-21","close":26.28},{"date":"2026-09-22","close":26.19},{"date":"2026-09-23","close":26.12},{"date":"2026-09-24","close":26.18},{"date":"2026-09-25","close":26.27},{"date":"2026-09-28","close":26.1},{"date":"2026-09-29","close":26.19},{"date":"2026-09-30","close":26.36},{"date":"2026-10-01","close":26.55},{"date":"2026-10-02","close":26.41},{"date":"2026-10-05","close":26.31},{"date":"2026-10-06","close":26.27},{"date":"2026-10-07","close":26.14},{"date":"2026-10-08","close":26.01},{"date":"2026-10-09","close":25.7},{"date":"2026-10-12","close":25.73},{"date":"2026-10-13","close":25.73},{"date":"2026-10-14","close":25.61},{"date":"2026-10-15","close":25.63},{"date":"2026-10-16","close":25.53},{"date":"2026-10-19","close":25.595},{"date":"2026-10-20","close":25.47},{"date":"2026-10-21","close":25.5},{"date":"2026-10-22","close":25.46}],"chart_data":[{"date":"2024-10-23","open":22.57,"high":22.68,"low":22.57,"close":22.66,"volume":7532,"rsi_14":52.56,"sma_20":25.69,"sma_60":25.6,"sma_120":25.45},{"date":"2024-10-24","open":22.68,"high":22.68,"low":22.5,"close":22.61,"volume":46518,"rsi_14":56.16,"sma_20":25.67,"sma_60":25.61,"sma_120":25.45},{"date":"2024-10-25","open":22.61,"high":22.68,"low":22.57,"close":22.57,"volume":5071,"rsi_14":52.63,"sma_20":25.62,"sma_60":25.62,"sma_120":25.46},{"date":"2024-10-28","open":22.57,"high":22.64,"low":22.55,"close":22.63,"volume":5105,"rsi_14":52.94,"sma_20":25.61,"sma_60":25.62,"sma_120":25.46},{"date":"2024-10-29","open":22.61,"high":22.67,"low":22.61,"close":22.65,"volume":10019,"rsi_14":52.94,"sma_20":25.61,"sma_60":25.63,"sma_120":25.47},{"date":"2024-10-30","open":22.66,"high":22.68,"low":22.65,"close":22.66,"volume":5659,"rsi_14":56.76,"sma_20":25.61,"sma_60":25.64,"sma_120":25.47},{"date":"2024-10-31","open":22.68,"high":22.78,"low":22.61,"close":22.68,"volume":61884,"rsi_14":52.94,"sma_20":25.61,"sma_60":25.65,"sma_120":25.48},{"date":"2024-11-01","open":22.66,"high":22.76,"low":22.61,"close":22.64,"volume":19582,"rsi_14":55.38,"sma_20":25.62,"sma_60":25.65,"sma_120":25.48},{"date":"2024-11-04","open":22.64,"high":22.69,"low":22.63,"close":22.66,"volume":16704,"rsi_14":49.11,"sma_20":25.63,"sma_60":25.66,"sma_120":25.49},{"date":"2024-11-05","open":22.63,"high":22.71,"low":22.59,"close":22.67,"volume":28701,"rsi_14":46.3,"sma_20":25.63,"sma_60":25.67,"sma_120":25.49},{"date":"2024-11-06","open":22.61,"high":22.74,"low":22.61,"close":22.68,"volume":8843,"rsi_14":54.17,"sma_20":25.64,"sma_60":25.68,"sma_120":25.5},{"date":"2024-11-07","open":22.58,"high":22.73,"low":22.58,"close":22.66,"volume":6493,"rsi_14":52.0,"sma_20":25.64,"sma_60":25.68,"sma_120":25.5},{"date":"2024-11-08","open":22.68,"high":22.74,"low":22.65,"close":22.65,"volume":42395,"rsi_14":54.17,"sma_20":25.64,"sma_60":25.69,"sma_120":25.51},{"date":"2024-11-11","open":22.73,"high":22.78,"low":22.69,"close":22.69,"volume":9204,"rsi_14":63.27,"sma_20":25.65,"sma_60":25.69,"sma_120":25.51},{"date":"2024-11-12","open":22.69,"high":22.77,"low":22.69,"close":22.74,"volume":8029,"rsi_14":60.0,"sma_20":25.65,"sma_60":25.7,"sma_120":25.52},{"date":"2024-11-13","open":22.64,"high":22.64,"low":22.53,"close":22.59,"volume":13259,"rsi_14":48.21,"sma_20":25.64,"sma_60":25.7,"sma_120":25.52},{"date":"2024-11-14","open":22.56,"high":22.77,"low":22.56,"close":22.69,"volume":9630,"rsi_14":60.94,"sma_20":25.65,"sma_60":25.7,"sma_120":25.52},{"date":"2024-11-15","open":22.61,"high":22.78,"low":22.61,"close":22.68,"volume":42919,"rsi_14":54.7,"sma_20":25.65,"sma_60":25.71,"sma_120":25.53},{"date":"2024-11-18","open":22.74,"high":22.76,"low":22.65,"close":22.7,"volume":9206,"rsi_14":55.46,"sma_20":25.65,"sma_60":25.71,"sma_120":25.53},{"date":"2024-11-19","open":22.76,"high":22.93,"low":22.74,"close":22.81,"volume":21950,"rsi_14":62.14,"sma_20":25.67,"sma_60":25.72,"sma_120":25.54},{"date":"2024-11-20","open":22.85,"high":22.85,"low":22.66,"close":22.75,"volume":9932,"rsi_14":54.73,"sma_20":25.67,"sma_60":25.72,"sma_120":25.54},{"date":"2024-11-21","open":22.81,"high":22.91,"low":22.69,"close":22.76,"volume":9511,"rsi_14":59.86,"sma_20":25.68,"sma_60":25.73,"sma_120":25.54},{"date":"2024-11-22","open":22.88,"high":22.88,"low":22.75,"close":22.76,"volume":16303,"rsi_14":57.87,"sma_20":25.69,"sma_60":25.73,"sma_120":25.54},{"date":"2024-11-25","open":22.89,"high":22.89,"low":22.68,"close":22.69,"volume":5403,"rsi_14":51.97,"sma_20":25.7,"sma_60":25.74,"sma_120":25.55},{"date":"2024-11-26","open":22.82,"high":22.9,"low":22.44,"close":22.58,"volume":48513,"rsi_14":43.75,"sma_20":25.69,"sma_60":25.74,"sma_120":25.55},{"date":"2024-11-27","open":22.54,"high":22.7,"low":22.54,"close":22.64,"volume":12805,"rsi_14":48.92,"sma_20":25.69,"sma_60":25.74,"sma_120":25.55},{"date":"2024-11-29","open":22.59,"high":22.67,"low":22.55,"close":22.55,"volume":120356,"rsi_14":44.61,"sma_20":25.68,"sma_60":25.73,"sma_120":25.55},{"date":"2024-12-02","open":22.6,"high":22.73,"low":22.55,"close":22.64,"volume":13961,"rsi_14":47.2,"sma_20":25.68,"sma_60":25.73,"sma_120":25.55},{"date":"2024-12-03","open":22.59,"high":22.69,"low":22.56,"close":22.64,"volume":13524,"rsi_14":44.61,"sma_20":25.68,"sma_60":25.73,"sma_120":25.55},{"date":"2024-12-04","open":22.65,"high":22.83,"low":22.63,"close":22.83,"volume":23614,"rsi_14":62.74,"sma_20":25.69,"sma_60":25.73,"sma_120":25.56},{"date":"2024-12-05","open":22.83,"high":22.85,"low":22.73,"close":22.76,"volume":7326,"rsi_14":53.43,"sma_20":25.7,"sma_60":25.73,"sma_120":25.56},{"date":"2024-12-06","open":22.84,"high":22.84,"low":22.71,"close":22.81,"volume":11370,"rsi_14":56.81,"sma_20":25.7,"sma_60":25.72,"sma_120":25.57},{"date":"2024-12-09","open":22.73,"high":22.81,"low":22.64,"close":22.76,"volume":10672,"rsi_14":53.21,"sma_20":25.71,"sma_60":25.73,"sma_120":25.57},{"date":"2024-12-10","open":22.78,"high":22.78,"low":22.65,"close":22.66,"volume":9129,"rsi_14":42.2,"sma_20":25.71,"sma_60":25.72,"sma_120":25.58},{"date":"2024-12-11","open":22.65,"high":22.78,"low":22.65,"close":22.76,"volume":32573,"rsi_14":50.88,"sma_20":25.71,"sma_60":25.71,"sma_120":25.58},{"date":"2024-12-12","open":22.68,"high":22.76,"low":22.63,"close":22.7,"volume":17279,"rsi_14":47.06,"sma_20":25.72,"sma_60":25.71,"sma_120":25.59},{"date":"2024-12-13","open":22.83,"high":22.97,"low":22.73,"close":22.81,"volume":30463,"rsi_14":34.35,"sma_20":25.7,"sma_60":25.7,"sma_120":25.59},{"date":"2024-12-16","open":22.93,"high":23.04,"low":22.83,"close":22.95,"volume":11572,"rsi_14":41.86,"sma_20":25.68,"sma_60":25.69,"sma_120":25.59},{"date":"2024-12-17","open":22.86,"high":23.04,"low":22.85,"close":23.04,"volume":15299,"rsi_14":48.52,"sma_20":25.67,"sma_60":25.68,"sma_120":25.6},{"date":"2024-12-18","open":23.04,"high":23.06,"low":22.83,"close":22.92,"volume":26658,"rsi_14":42.61,"sma_20":25.65,"sma_60":25.67,"sma_120":25.6},{"date":"2024-12-19","open":22.83,"high":22.96,"low":22.82,"close":22.89,"volume":26670,"rsi_14":44.38,"sma_20":25.63,"sma_60":25.66,"sma_120":25.6},{"date":"2024-12-20","open":22.87,"high":23.02,"low":22.83,"close":22.98,"volume":7412,"rsi_14":44.58,"sma_20":25.61,"sma_60":25.66,"sma_120":25.6},{"date":"2024-12-23","open":22.88,"high":23.03,"low":22.82,"close":22.89,"volume":13153,"rsi_14":41.95,"sma_20":25.59,"sma_60":25.64,"sma_120":25.6},{"date":"2024-12-24","open":22.89,"high":22.93,"low":22.82,"close":22.85,"volume":14115,"rsi_14":33.46,"sma_20":25.57,"sma_60":25.63,"sma_120":25.6},{"date":"2024-12-26","open":22.99,"high":23.0,"low":22.87,"close":22.91,"volume":7882,"rsi_14":37.59,"sma_20":25.56,"sma_60":25.62,"sma_120":25.6},{"date":"2024-12-27","open":22.91,"high":23.0,"low":22.89,"close":22.93,"volume":13831,"rsi_14":36.41,"sma_20":25.55,"sma_60":25.62,"sma_120":25.6},{"date":"2024-12-30","open":22.89,"high":23.01,"low":22.87,"close":23.01,"volume":31442,"rsi_14":41.06,"sma_20":25.55,"sma_60":25.62,"sma_120":25.6},{"date":"2024-12-31","open":22.92,"high":23.04,"low":22.68,"close":22.77,"volume":136775,"rsi_14":37.59,"sma_20":25.53,"sma_60":25.61,"sma_120":25.6},{"date":"2025-01-02","open":22.82,"high":22.88,"low":22.76,"close":22.82,"volume":12833,"rsi_14":35.02,"sma_20":25.51,"sma_60":25.61,"sma_120":25.59},{"date":"2025-01-03","open":22.82,"high":22.95,"low":22.77,"close":22.8,"volume":12298,"rsi_14":36.08,"sma_20":25.48,"sma_60":25.6,"sma_120":25.59},{"date":"2025-01-06","open":22.79,"high":22.93,"low":22.79,"close":22.79,"volume":10891,"rsi_14":49.18,"sma_20":25.45,"sma_60":25.59,"sma_120":25.59},{"date":"2025-01-07","open":22.77,"high":22.82,"low":22.71,"close":22.76,"volume":14516,"rsi_14":40.3,"sma_20":25.42,"sma_60":25.59,"sma_120":25.59},{"date":"2025-01-08","open":22.73,"high":22.82,"low":22.73,"close":22.74,"volume":21966,"rsi_14":33.54,"sma_20":25.39,"sma_60":25.58,"sma_120":25.58},{"date":"2025-01-10","open":22.75,"high":22.92,"low":22.73,"close":22.73,"volume":17234,"rsi_14":38.53,"sma_20":25.37,"sma_60":25.57,"sma_120":25.58},{"date":"2025-01-13","open":22.73,"high":22.85,"low":22.72,"close":22.72,"volume":16432,"rsi_14":38.98,"sma_20":25.34,"sma_60":25.57,"sma_120":25.58},{"date":"2025-01-14","open":22.72,"high":22.9,"low":22.72,"close":22.73,"volume":8486,"rsi_14":32.21,"sma_20":25.31,"sma_60":25.56,"sma_120":25.57},{"date":"2025-01-15","open":22.84,"high":22.84,"low":22.73,"close":22.78,"volume":7392,"rsi_14":41.26,"sma_20":25.31,"sma_60":25.55,"sma_120":25.57},{"date":"2025-01-16","open":22.78,"high":22.88,"low":22.75,"close":22.83,"volume":7542,"rsi_14":48.14,"sma_20":25.3,"sma_60":25.54,"sma_120":25.57},{"date":"2025-01-17","open":22.86,"high":22.88,"low":22.77,"close":22.83,"volume":9217,"rsi_14":44.12,"sma_20":25.29,"sma_60":25.54,"sma_120":25.57},{"date":"2025-01-21","open":22.81,"high":23.11,"low":22.79,"close":22.9,"volume":10424,"rsi_14":47.22,"sma_20":25.29,"sma_60":25.54,"sma_120":25.57},{"date":"2025-01-22","open":22.84,"high":23.11,"low":22.84,"close":22.92,"volume":6124,"rsi_14":41.54,"sma_20":25.29,"sma_60":25.53,"sma_120":25.57},{"date":"2025-01-23","open":23.02,"high":23.1,"low":22.9,"close":22.94,"volume":9824,"rsi_14":73.17,"sma_20":25.29,"sma_60":25.53,"sma_120":25.57},{"date":"2025-01-24","open":23.04,"high":23.11,"low":22.94,"close":23.01,"volume":4755,"rsi_14":75.0,"sma_20":25.3,"sma_60":25.53,"sma_120":25.57},{"date":"2025-01-27","open":23.06,"high":23.15,"low":23.04,"close":23.11,"volume":10258,"rsi_14":83.02,"sma_20":25.31,"sma_60":25.53,"sma_120":25.57},{"date":"2025-01-28","open":23.02,"high":23.13,"low":22.96,"close":22.96,"volume":5316,"rsi_14":63.96,"sma_20":25.31,"sma_60":25.52,"sma_120":25.58},{"date":"2025-01-29","open":23.08,"high":23.14,"low":22.94,"close":23.05,"volume":7121,"rsi_14":71.17,"sma_20":25.32,"sma_60":25.52,"sma_120":25.58},{"date":"2025-01-30","open":23.11,"high":23.14,"low":23.03,"close":23.1,"volume":7385,"rsi_14":74.82,"sma_20":25.32,"sma_60":25.52,"sma_120":25.58},{"date":"2025-01-31","open":23.12,"high":23.12,"low":22.84,"close":22.84,"volume":31169,"rsi_14":55.68,"sma_20":25.33,"sma_60":25.51,"sma_120":25.58},{"date":"2025-02-03","open":22.84,"high":23.04,"low":22.84,"close":22.97,"volume":18385,"rsi_14":61.91,"sma_20":25.34,"sma_60":25.51,"sma_120":25.59},{"date":"2025-02-04","open":23.34,"high":23.34,"low":22.98,"close":23.0,"volume":8682,"rsi_14":62.51,"sma_20":25.35,"sma_60":25.51,"sma_120":25.59},{"date":"2025-02-05","open":22.97,"high":23.05,"low":22.91,"close":22.98,"volume":5060,"rsi_14":59.55,"sma_20":25.36,"sma_60":25.5,"sma_120":25.59},{"date":"2025-02-06","open":22.95,"high":23.05,"low":22.95,"close":23.0,"volume":7741,"rsi_14":58.4,"sma_20":25.37,"sma_60":25.5,"sma_120":25.59},{"date":"2025-02-07","open":23.02,"high":23.06,"low":22.97,"close":23.0,"volume":5548,"rsi_14":57.87,"sma_20":25.39,"sma_60":25.5,"sma_120":25.59},{"date":"2025-02-10","open":23.05,"high":23.13,"low":23.03,"close":23.13,"volume":3850,"rsi_14":60.62,"sma_20":25.41,"sma_60":25.49,"sma_120":25.59},{"date":"2025-02-11","open":23.12,"high":23.15,"low":23.07,"close":23.13,"volume":7761,"rsi_14":59.97,"sma_20":25.43,"sma_60":25.49,"sma_120":25.59},{"date":"2025-02-12","open":23.11,"high":23.11,"low":23.07,"close":23.09,"volume":6527,"rsi_14":56.54,"sma_20":25.45,"sma_60":25.49,"sma_120":25.6},{"date":"2025-02-13","open":23.06,"high":23.11,"low":22.98,"close":23.07,"volume":240093,"rsi_14":52.8,"sma_20":25.47,"sma_60":25.49,"sma_120":25.6},{"date":"2025-02-14","open":23.05,"high":23.1,"low":23.05,"close":23.1,"volume":4221,"rsi_14":49.07,"sma_20":25.48,"sma_60":25.49,"sma_120":25.6},{"date":"2025-02-18","open":23.15,"high":23.2,"low":23.11,"close":23.17,"volume":5743,"rsi_14":61.56,"sma_20":25.5,"sma_60":25.49,"sma_120":25.6},{"date":"2025-02-19","open":23.14,"high":23.19,"low":23.13,"close":23.16,"volume":6145,"rsi_14":57.0,"sma_20":25.51,"sma_60":25.48,"sma_120":25.6},{"date":"2025-02-20","open":23.14,"high":23.19,"low":23.09,"close":23.17,"volume":6067,"rsi_14":54.72,"sma_20":25.53,"sma_60":25.48,"sma_120":25.6},{"date":"2025-02-21","open":23.17,"high":23.24,"low":23.16,"close":23.16,"volume":12343,"rsi_14":80.28,"sma_20":25.54,"sma_60":25.48,"sma_120":25.6},{"date":"2025-02-24","open":23.11,"high":23.28,"low":23.11,"close":23.28,"volume":5658,"rsi_14":79.93,"sma_20":25.56,"sma_60":25.48,"sma_120":25.61},{"date":"2025-02-25","open":23.11,"high":23.56,"low":23.11,"close":23.31,"volume":13243,"rsi_14":79.97,"sma_20":25.57,"sma_60":25.48,"sma_120":25.61},{"date":"2025-02-26","open":23.42,"high":23.48,"low":23.16,"close":23.48,"volume":20532,"rsi_14":88.17,"sma_20":25.59,"sma_60":25.49,"sma_120":25.61},{"date":"2025-02-27","open":23.42,"high":23.52,"low":23.25,"close":23.39,"volume":16058,"rsi_14":76.71,"sma_20":25.61,"sma_60":25.49,"sma_120":25.61},{"date":"2025-02-28","open":23.27,"high":23.39,"low":23.27,"close":23.34,"volume":16152,"rsi_14":72.62,"sma_20":25.63,"sma_60":25.5,"sma_120":25.62},{"date":"2025-03-03","open":23.27,"high":23.33,"low":23.21,"close":23.29,"volume":4456,"rsi_14":61.76,"sma_20":25.65,"sma_60":25.5,"sma_120":25.62},{"date":"2025-03-04","open":23.2,"high":23.2,"low":23.06,"close":23.13,"volume":18317,"rsi_14":50.0,"sma_20":25.66,"sma_60":25.5,"sma_120":25.62},{"date":"2025-03-05","open":23.11,"high":23.13,"low":23.04,"close":23.09,"volume":17381,"rsi_14":50.0,"sma_20":25.67,"sma_60":25.5,"sma_120":25.61},{"date":"2025-03-06","open":23.07,"high":23.18,"low":23.03,"close":23.12,"volume":20595,"rsi_14":52.91,"sma_20":25.67,"sma_60":25.49,"sma_120":25.61},{"date":"2025-03-07","open":23.07,"high":23.13,"low":23.04,"close":23.09,"volume":22977,"rsi_14":49.48,"sma_20":25.68,"sma_60":25.49,"sma_120":25.61},{"date":"2025-03-10","open":23.11,"high":23.13,"low":23.06,"close":23.11,"volume":17057,"rsi_14":46.7,"sma_20":25.68,"sma_60":25.49,"sma_120":25.61},{"date":"2025-03-11","open":23.13,"high":23.27,"low":23.04,"close":23.15,"volume":19044,"rsi_14":49.21,"sma_20":25.69,"sma_60":25.49,"sma_120":25.6},{"date":"2025-03-12","open":23.15,"high":23.36,"low":23.07,"close":23.36,"volume":15247,"rsi_14":58.97,"sma_20":25.7,"sma_60":25.49,"sma_120":25.6},{"date":"2025-03-13","open":23.22,"high":23.36,"low":23.1,"close":23.3,"volume":52391,"rsi_14":56.56,"sma_20":25.71,"sma_60":25.49,"sma_120":25.6},{"date":"2025-03-14","open":23.41,"high":23.67,"low":23.34,"close":23.48,"volume":27226,"rsi_14":39.16,"sma_20":25.71,"sma_60":25.49,"sma_120":25.6},{"date":"2025-03-17","open":23.5,"high":23.65,"low":23.37,"close":23.61,"volume":10671,"rsi_14":43.14,"sma_20":25.71,"sma_60":25.5,"sma_120":25.59},{"date":"2025-03-18","open":23.5,"high":23.76,"low":23.49,"close":23.71,"volume":7150,"rsi_14":40.41,"sma_20":25.71,"sma_60":25.5,"sma_120":25.59},{"date":"2025-03-19","open":23.76,"high":23.94,"low":23.57,"close":23.71,"volume":83838,"rsi_14":43.38,"sma_20":25.71,"sma_60":25.51,"sma_120":25.59},{"date":"2025-03-20","open":23.88,"high":23.88,"low":23.58,"close":23.65,"volume":5706,"rsi_14":43.07,"sma_20":25.71,"sma_60":25.51,"sma_120":25.59},{"date":"2025-03-21","open":23.73,"high":23.9,"low":23.52,"close":23.77,"volume":4121,"rsi_14":49.65,"sma_20":25.72,"sma_60":25.52,"sma_120":25.59},{"date":"2025-03-24","open":23.85,"high":23.85,"low":23.68,"close":23.75,"volume":3702,"rsi_14":55.43,"sma_20":25.72,"sma_60":25.52,"sma_120":25.58},{"date":"2025-03-25","open":23.82,"high":23.92,"low":23.46,"close":23.52,"volume":74066,"rsi_14":47.99,"sma_20":25.7,"sma_60":25.53,"sma_120":25.58},{"date":"2025-03-26","open":23.49,"high":23.68,"low":23.37,"close":23.46,"volume":10477,"rsi_14":44.7,"sma_20":25.68,"sma_60":25.53,"sma_120":25.57},{"date":"2025-03-27","open":23.37,"high":23.46,"low":23.36,"close":23.36,"volume":22040,"rsi_14":42.72,"sma_20":25.65,"sma_60":25.53,"sma_120":25.57},{"date":"2025-03-28","open":23.36,"high":23.44,"low":23.36,"close":23.37,"volume":12882,"rsi_14":41.99,"sma_20":25.62,"sma_60":25.52,"sma_120":25.57},{"date":"2025-03-31","open":23.37,"high":23.37,"low":23.22,"close":23.23,"volume":129877,"rsi_14":36.83,"sma_20":25.59,"sma_60":25.52,"sma_120":25.57},{"date":"2025-04-01","open":23.25,"high":23.37,"low":23.22,"close":23.29,"volume":21636,"rsi_14":29.67,"sma_20":25.58,"sma_60":25.52,"sma_120":25.57},{"date":"2025-04-02","open":23.27,"high":23.32,"low":23.18,"close":23.25,"volume":109080,"rsi_14":30.07,"sma_20":25.56,"sma_60":25.52,"sma_120":25.56},{"date":"2025-04-03","open":23.05,"high":23.22,"low":22.99,"close":23.14,"volume":36493,"rsi_14":35.32,"sma_20":25.53,"sma_60":25.52,"sma_120":25.56},{"date":"2025-04-04","open":22.95,"high":23.24,"low":22.94,"close":23.24,"volume":90304,"rsi_14":33.74,"sma_20":25.51,"sma_60":25.52,"sma_120":25.56},{"date":"2025-04-07","open":23.09,"high":23.09,"low":22.67,"close":22.86,"volume":33187,"rsi_14":19.93,"sma_20":25.47,"sma_60":25.51,"sma_120":25.55},{"date":"2025-04-08","open":23.17,"high":23.17,"low":22.96,"close":23.0,"volume":20751,"rsi_14":27.08,"sma_20":25.44,"sma_60":25.51,"sma_120":25.54},{"date":"2025-04-09","open":23.05,"high":23.37,"low":22.9,"close":23.34,"volume":213609,"rsi_14":41.46,"sma_20":25.41,"sma_60":25.51,"sma_120":25.54},{"date":"2025-04-10","open":23.29,"high":23.29,"low":22.91,"close":23.01,"volume":59970,"rsi_14":31.53,"sma_20":25.37,"sma_60":25.51,"sma_120":25.53},{"date":"2025-04-11","open":22.99,"high":23.17,"low":22.81,"close":23.05,"volume":94179,"rsi_14":32.96,"sma_20":25.35,"sma_60":25.51,"sma_120":25.53},{"date":"2025-04-14","open":23.13,"high":23.16,"low":23.04,"close":23.05,"volume":38773,"rsi_14":37.12,"sma_20":25.32,"sma_60":25.5,"sma_120":25.52},{"date":"2025-04-15","open":23.16,"high":23.18,"low":23.05,"close":23.08,"volume":155430,"rsi_14":39.54,"sma_20":25.28,"sma_60":25.5,"sma_120":25.52},{"date":"2025-04-16","open":23.08,"high":23.24,"low":23.06,"close":23.09,"volume":89919,"rsi_14":42.2,"sma_20":25.25,"sma_60":25.49,"sma_120":25.51},{"date":"2025-04-17","open":23.16,"high":23.16,"low":23.07,"close":23.11,"volume":3839,"rsi_14":42.51,"sma_20":25.22,"sma_60":25.49,"sma_120":25.51},{"date":"2025-04-21","open":23.14,"high":23.21,"low":23.06,"close":23.11,"volume":8305,"rsi_14":46.22,"sma_20":25.18,"sma_60":25.48,"sma_120":25.5},{"date":"2025-04-22","open":23.12,"high":23.23,"low":23.12,"close":23.18,"volume":8678,"rsi_14":46.84,"sma_20":25.15,"sma_60":25.48,"sma_120":25.5},{"date":"2025-04-23","open":23.4,"high":23.41,"low":23.18,"close":23.29,"volume":6558,"rsi_14":51.1,"sma_20":25.14,"sma_60":25.47,"sma_120":25.5},{"date":"2025-04-24","open":23.28,"high":23.36,"low":23.19,"close":23.23,"volume":5558,"rsi_14":52.86,"sma_20":25.13,"sma_60":25.47,"sma_120":25.49},{"date":"2025-04-25","open":23.31,"high":23.31,"low":23.11,"close":23.11,"volume":7415,"rsi_14":46.05,"sma_20":25.11,"sma_60":25.46,"sma_120":25.49},{"date":"2025-04-28","open":23.22,"high":23.28,"low":23.16,"close":23.19,"volume":403954,"rsi_14":62.24,"sma_20":25.1,"sma_60":25.45,"sma_120":25.49},{"date":"2025-04-29","open":23.16,"high":23.28,"low":23.16,"close":23.19,"volume":59597,"rsi_14":58.08,"sma_20":25.1,"sma_60":25.45,"sma_120":25.48},{"date":"2025-04-30","open":23.19,"high":23.27,"low":23.16,"close":23.18,"volume":9807,"rsi_14":40.96,"sma_20":25.1,"sma_60":25.44,"sma_120":25.48},{"date":"2025-05-01","open":23.24,"high":23.24,"low":23.1,"close":23.16,"volume":7293,"rsi_14":62.6,"sma_20":25.09,"sma_60":25.44,"sma_120":25.47},{"date":"2025-05-02","open":23.18,"high":23.23,"low":23.17,"close":23.2,"volume":5646,"rsi_14":63.49,"sma_20":25.1,"sma_60":25.43,"sma_120":25.47},{"date":"2025-05-05","open":23.2,"high":23.22,"low":23.08,"close":23.19,"volume":33141,"rsi_14":62.4,"sma_20":25.09,"sma_60":25.43,"sma_120":25.46},{"date":"2025-05-06","open":23.17,"high":23.23,"low":23.14,"close":23.2,"volume":49967,"rsi_14":60.62,"sma_20":25.11,"sma_60":25.42,"sma_120":25.46},{"date":"2025-05-07","open":23.16,"high":23.27,"low":23.16,"close":23.2,"volume":30193,"rsi_14":59.97,"sma_20":25.12,"sma_60":25.42,"sma_120":25.46},{"date":"2025-05-08","open":23.29,"high":23.29,"low":23.19,"close":23.19,"volume":26364,"rsi_14":57.6,"sma_20":25.11,"sma_60":25.41,"sma_120":25.45},{"date":"2025-05-09","open":23.23,"high":23.27,"low":23.22,"close":23.25,"volume":35022,"rsi_14":61.5,"sma_20":25.13,"sma_60":25.4,"sma_120":25.45},{"date":"2025-05-12","open":23.27,"high":23.32,"low":23.21,"close":23.28,"volume":84009,"rsi_14":58.31,"sma_20":25.14,"sma_60":25.4,"sma_120":25.44},{"date":"2025-05-13","open":23.3,"high":23.45,"low":23.24,"close":23.32,"volume":14609,"rsi_14":53.69,"sma_20":25.15,"sma_60":25.39,"sma_120":25.44},{"date":"2025-05-14","open":23.32,"high":23.32,"low":23.28,"close":23.29,"volume":7614,"rsi_14":56.84,"sma_20":25.17,"sma_60":25.39,"sma_120":25.44},{"date":"2025-05-15","open":23.42,"high":23.45,"low":23.27,"close":23.44,"volume":12327,"rsi_14":83.21,"sma_20":25.19,"sma_60":25.38,"sma_120":25.43},{"date":"2025-05-16","open":23.41,"high":23.49,"low":23.31,"close":23.49,"volume":6008,"rsi_14":82.11,"sma_20":25.21,"sma_60":25.38,"sma_120":25.43},{"date":"2025-05-19","open":23.32,"high":23.53,"low":23.32,"close":23.53,"volume":6322,"rsi_14":83.51,"sma_20":25.23,"sma_60":25.38,"sma_120":25.43},{"date":"2025-05-20","open":23.55,"high":23.55,"low":23.42,"close":23.51,"volume":6347,"rsi_14":80.59,"sma_20":25.25,"sma_60":25.37,"sma_120":25.43},{"date":"2025-05-21","open":23.45,"high":23.5,"low":23.33,"close":23.37,"volume":4403,"rsi_14":66.62,"sma_20":25.25,"sma_60":25.36,"sma_120":25.42},{"date":"2025-05-22","open":23.32,"high":23.41,"low":23.31,"close":23.33,"volume":18711,"rsi_14":60.26,"sma_20":25.26,"sma_60":25.35,"sma_120":25.42},{"date":"2025-05-23","open":23.31,"high":23.5,"low":23.31,"close":23.49,"volume":5056,"rsi_14":69.08,"sma_20":25.28,"sma_60":25.35,"sma_120":25.42},{"date":"2025-05-27","open":23.46,"high":23.48,"low":23.39,"close":23.48,"volume":15986,"rsi_14":67.86,"sma_20":25.29,"sma_60":25.34,"sma_120":25.42},{"date":"2025-05-28","open":23.58,"high":23.64,"low":23.53,"close":23.6,"volume":10941,"rsi_14":72.16,"sma_20":25.31,"sma_60":25.34,"sma_120":25.42},{"date":"2025-05-29","open":23.62,"high":23.65,"low":23.53,"close":23.6,"volume":13130,"rsi_14":72.92,"sma_20":25.34,"sma_60":25.34,"sma_120":25.42},{"date":"2025-05-30","open":23.62,"high":23.69,"low":23.52,"close":23.59,"volume":135552,"rsi_14":70.33,"sma_20":25.36,"sma_60":25.34,"sma_120":25.42},{"date":"2025-06-02","open":23.48,"high":23.59,"low":23.43,"close":23.53,"volume":5581,"rsi_14":64.21,"sma_20":25.38,"sma_60":25.34,"sma_120":25.41},{"date":"2025-06-03","open":23.45,"high":23.62,"low":23.45,"close":23.6,"volume":17364,"rsi_14":65.31,"sma_20":25.4,"sma_60":25.34,"sma_120":25.41},{"date":"2025-06-04","open":23.57,"high":23.6,"low":23.47,"close":23.54,"volume":6360,"rsi_14":63.37,"sma_20":25.42,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-05","open":23.62,"high":23.72,"low":23.57,"close":23.64,"volume":14724,"rsi_14":61.46,"sma_20":25.44,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-06","open":23.64,"high":23.65,"low":23.6,"close":23.6,"volume":5210,"rsi_14":56.25,"sma_20":25.46,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-09","open":23.6,"high":23.65,"low":23.52,"close":23.52,"volume":6274,"rsi_14":48.98,"sma_20":25.48,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-10","open":23.6,"high":23.6,"low":23.49,"close":23.53,"volume":10976,"rsi_14":51.51,"sma_20":25.49,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-11","open":23.63,"high":23.7,"low":23.55,"close":23.69,"volume":4773,"rsi_14":67.1,"sma_20":25.51,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-12","open":23.58,"high":23.68,"low":23.54,"close":23.62,"volume":13624,"rsi_14":64.93,"sma_20":25.53,"sma_60":25.33,"sma_120":25.41},{"date":"2025-06-13","open":23.62,"high":23.87,"low":23.62,"close":23.74,"volume":24184,"rsi_14":39.13,"sma_20":25.52,"sma_60":25.32,"sma_120":25.41},{"date":"2025-06-16","open":23.64,"high":23.83,"low":23.64,"close":23.78,"volume":23742,"rsi_14":41.72,"sma_20":25.51,"sma_60":25.31,"sma_120":25.41},{"date":"2025-06-17","open":23.82,"high":23.85,"low":23.78,"close":23.82,"volume":25205,"rsi_14":37.48,"sma_20":25.5,"sma_60":25.3,"sma_120":25.41},{"date":"2025-06-18","open":23.78,"high":23.78,"low":23.66,"close":23.78,"volume":26200,"rsi_14":36.31,"sma_20":25.48,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-20","open":23.78,"high":23.91,"low":23.69,"close":23.83,"volume":429799,"rsi_14":39.0,"sma_20":25.48,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-23","open":23.75,"high":23.89,"low":23.75,"close":23.87,"volume":13115,"rsi_14":43.01,"sma_20":25.48,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-24","open":23.83,"high":23.88,"low":23.8,"close":23.87,"volume":11436,"rsi_14":39.29,"sma_20":25.47,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-25","open":23.8,"high":23.87,"low":23.76,"close":23.78,"volume":26168,"rsi_14":38.31,"sma_20":25.46,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-26","open":23.77,"high":23.84,"low":23.77,"close":23.82,"volume":10358,"rsi_14":34.62,"sma_20":25.45,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-27","open":23.76,"high":23.83,"low":23.66,"close":23.66,"volume":43328,"rsi_14":31.4,"sma_20":25.42,"sma_60":25.29,"sma_120":25.41},{"date":"2025-06-30","open":23.66,"high":23.96,"low":23.63,"close":23.7,"volume":242133,"rsi_14":35.9,"sma_20":25.4,"sma_60":25.29,"sma_120":25.4},{"date":"2025-07-01","open":23.72,"high":24.11,"low":23.72,"close":24.11,"volume":15263,"rsi_14":52.11,"sma_20":25.41,"sma_60":25.29,"sma_120":25.41},{"date":"2025-07-02","open":24.11,"high":24.18,"low":23.74,"close":24.14,"volume":39653,"rsi_14":47.91,"sma_20":25.41,"sma_60":25.3,"sma_120":25.41},{"date":"2025-07-03","open":24.16,"high":24.61,"low":24.16,"close":24.61,"volume":41900,"rsi_14":63.06,"sma_20":25.44,"sma_60":25.32,"sma_120":25.42},{"date":"2025-07-07","open":24.57,"high":24.57,"low":23.85,"close":23.97,"volume":43343,"rsi_14":55.65,"sma_20":25.43,"sma_60":25.33,"sma_120":25.42},{"date":"2025-07-08","open":23.97,"high":24.45,"low":23.89,"close":24.11,"volume":14171,"rsi_14":57.39,"sma_20":25.43,"sma_60":25.34,"sma_120":25.42},{"date":"2025-07-09","open":24.16,"high":24.16,"low":24.03,"close":24.09,"volume":10876,"rsi_14":56.12,"sma_20":25.43,"sma_60":25.35,"sma_120":25.43},{"date":"2025-07-10","open":24.16,"high":24.3,"low":24.13,"close":24.25,"volume":8137,"rsi_14":60.15,"sma_20":25.44,"sma_60":25.36,"sma_120":25.43},{"date":"2025-07-11","open":24.23,"high":24.29,"low":24.17,"close":24.24,"volume":14689,"rsi_14":59.23,"sma_20":25.44,"sma_60":25.37,"sma_120":25.44},{"date":"2025-07-14","open":24.1,"high":24.27,"low":24.1,"close":24.19,"volume":15127,"rsi_14":57.07,"sma_20":25.45,"sma_60":25.38,"sma_120":25.44},{"date":"2025-07-15","open":24.29,"high":24.3,"low":24.12,"close":24.26,"volume":14726,"rsi_14":58.32,"sma_20":25.47,"sma_60":25.39,"sma_120":25.44},{"date":"2025-07-16","open":24.37,"high":24.37,"low":24.27,"close":24.29,"volume":12412,"rsi_14":61.22,"sma_20":25.5,"sma_60":25.4,"sma_120":25.45},{"date":"2025-07-17","open":24.29,"high":24.3,"low":24.11,"close":24.19,"volume":9050,"rsi_14":57.87,"sma_20":25.52,"sma_60":25.41,"sma_120":25.45},{"date":"2025-07-18","open":24.14,"high":24.47,"low":24.14,"close":24.3,"volume":9775,"rsi_14":64.01,"sma_20":25.55,"sma_60":25.43,"sma_120":25.45},{"date":"2025-07-21","open":24.14,"high":24.44,"low":24.04,"close":24.04,"volume":12780,"rsi_14":56.75,"sma_20":25.56,"sma_60":25.43,"sma_120":25.45},{"date":"2025-07-22","open":24.09,"high":24.24,"low":24.09,"close":24.1,"volume":5287,"rsi_14":49.56,"sma_20":25.57,"sma_60":25.44,"sma_120":25.45},{"date":"2025-07-23","open":24.1,"high":24.2,"low":23.97,"close":23.98,"volume":11845,"rsi_14":46.42,"sma_20":25.58,"sma_60":25.44,"sma_120":25.45},{"date":"2025-07-24","open":23.95,"high":24.03,"low":23.95,"close":23.96,"volume":4390,"rsi_14":31.81,"sma_20":25.59,"sma_60":25.45,"sma_120":25.45},{"date":"2025-07-25","open":24.08,"high":24.08,"low":23.93,"close":23.95,"volume":4874,"rsi_14":48.79,"sma_20":25.59,"sma_60":25.45,"sma_120":25.45},{"date":"2025-07-28","open":23.94,"high":24.03,"low":23.89,"close":24.01,"volume":9814,"rsi_14":45.71,"sma_20":25.61,"sma_60":25.46,"sma_120":25.45},{"date":"2025-07-29","open":23.56,"high":23.63,"low":23.54,"close":23.63,"volume":10292,"rsi_14":51.6,"sma_20":25.63,"sma_60":25.47,"sma_120":25.45},{"date":"2025-07-30","open":23.58,"high":23.64,"low":23.56,"close":23.64,"volume":5779,"rsi_14":44.57,"sma_20":25.63,"sma_60":25.47,"sma_120":25.45},{"date":"2025-07-31","open":23.61,"high":24.16,"low":23.52,"close":24.11,"volume":61186,"rsi_14":62.19,"sma_20":25.66,"sma_60":25.49,"sma_120":25.46},{"date":"2025-08-01","open":24.05,"high":24.2,"low":23.77,"close":23.83,"volume":33258,"rsi_14":53.97,"sma_20":25.64,"sma_60":25.5,"sma_120":25.46},{"date":"2025-08-04","open":23.84,"high":23.99,"low":23.84,"close":23.87,"volume":18685,"rsi_14":53.28,"sma_20":25.66,"sma_60":25.51,"sma_120":25.46},{"date":"2025-08-05","open":23.79,"high":23.96,"low":23.75,"close":23.77,"volume":5900,"rsi_14":49.21,"sma_20":25.67,"sma_60":25.52,"sma_120":25.46},{"date":"2025-08-06","open":23.77,"high":23.85,"low":23.67,"close":23.71,"volume":8945,"rsi_14":50.39,"sma_20":25.68,"sma_60":25.53,"sma_120":25.47},{"date":"2025-08-07","open":23.74,"high":23.8,"low":23.64,"close":23.66,"volume":6540,"rsi_14":45.55,"sma_20":25.67,"sma_60":25.54,"sma_120":25.47},{"date":"2025-08-08","open":23.65,"high":23.93,"low":23.65,"close":23.93,"volume":3424,"rsi_14":61.4,"sma_20":25.68,"sma_60":25.55,"sma_120":25.47},{"date":"2025-08-11","open":23.81,"high":23.81,"low":23.67,"close":23.7,"volume":6745,"rsi_14":52.47,"sma_20":25.68,"sma_60":25.55,"sma_120":25.47},{"date":"2025-08-12","open":23.67,"high":23.74,"low":23.65,"close":23.65,"volume":6300,"rsi_14":54.43,"sma_20":25.68,"sma_60":25.56,"sma_120":25.47},{"date":"2025-08-13","open":23.65,"high":23.74,"low":23.65,"close":23.72,"volume":12917,"rsi_14":56.61,"sma_20":25.67,"sma_60":25.56,"sma_120":25.47},{"date":"2025-08-14","open":23.72,"high":23.75,"low":23.66,"close":23.66,"volume":7308,"rsi_14":55.48,"sma_20":25.67,"sma_60":25.56,"sma_120":25.47},{"date":"2025-08-15","open":23.85,"high":23.85,"low":23.63,"close":23.67,"volume":14854,"rsi_14":54.11,"sma_20":25.66,"sma_60":25.56,"sma_120":25.47},{"date":"2025-08-18","open":23.74,"high":23.75,"low":23.68,"close":23.72,"volume":11312,"rsi_14":52.4,"sma_20":25.67,"sma_60":25.57,"sma_120":25.47},{"date":"2025-08-19","open":23.72,"high":23.85,"low":23.7,"close":23.72,"volume":135455,"rsi_14":52.14,"sma_20":25.68,"sma_60":25.58,"sma_120":25.47},{"date":"2025-08-20","open":23.79,"high":23.79,"low":23.7,"close":23.7,"volume":18390,"rsi_14":33.62,"sma_20":25.69,"sma_60":25.58,"sma_120":25.46},{"date":"2025-08-21","open":23.74,"high":23.77,"low":23.67,"close":23.76,"volume":6681,"rsi_14":46.73,"sma_20":25.71,"sma_60":25.59,"sma_120":25.46},{"date":"2025-08-22","open":23.84,"high":23.84,"low":23.7,"close":23.8,"volume":10330,"rsi_14":46.5,"sma_20":25.72,"sma_60":25.59,"sma_120":25.46},{"date":"2025-08-25","open":23.85,"high":23.85,"low":23.69,"close":23.72,"volume":14206,"rsi_14":47.33,"sma_20":25.73,"sma_60":25.59,"sma_120":25.46},{"date":"2025-08-26","open":23.72,"high":23.74,"low":23.66,"close":23.72,"volume":39881,"rsi_14":50.26,"sma_20":25.74,"sma_60":25.59,"sma_120":25.46},{"date":"2025-08-27","open":23.73,"high":23.73,"low":23.6,"close":23.66,"volume":20754,"rsi_14":49.96,"sma_20":25.74,"sma_60":25.59,"sma_120":25.46},{"date":"2025-08-28","open":23.66,"high":23.68,"low":23.62,"close":23.67,"volume":18673,"rsi_14":32.16,"sma_20":25.72,"sma_60":25.59,"sma_120":25.47},{"date":"2025-08-29","open":23.65,"high":23.67,"low":23.48,"close":23.54,"volume":102043,"rsi_14":37.49,"sma_20":25.7,"sma_60":25.59,"sma_120":25.46},{"date":"2025-09-02","open":23.54,"high":23.7,"low":23.49,"close":23.7,"volume":24169,"rsi_14":53.15,"sma_20":25.69,"sma_60":25.59,"sma_120":25.46},{"date":"2025-09-03","open":23.65,"high":23.77,"low":23.64,"close":23.77,"volume":13772,"rsi_14":53.73,"sma_20":25.69,"sma_60":25.6,"sma_120":25.46},{"date":"2025-09-04","open":23.73,"high":23.75,"low":23.64,"close":23.74,"volume":17176,"rsi_14":55.81,"sma_20":25.69,"sma_60":25.6,"sma_120":25.46},{"date":"2025-09-05","open":23.76,"high":23.76,"low":23.64,"close":23.71,"volume":11352,"rsi_14":52.49,"sma_20":25.7,"sma_60":25.6,"sma_120":25.46},{"date":"2025-09-08","open":23.73,"high":23.73,"low":23.68,"close":23.72,"volume":10075,"rsi_14":50.0,"sma_20":25.68,"sma_60":25.6,"sma_120":25.47},{"date":"2025-09-09","open":23.73,"high":23.76,"low":23.7,"close":23.72,"volume":31876,"rsi_14":50.0,"sma_20":25.68,"sma_60":25.61,"sma_120":25.47},{"date":"2025-09-10","open":23.69,"high":23.9,"low":23.69,"close":23.82,"volume":14464,"rsi_14":57.76,"sma_20":25.69,"sma_60":25.62,"sma_120":25.47},{"date":"2025-09-11","open":23.79,"high":23.88,"low":23.72,"close":23.87,"volume":13909,"rsi_14":57.14,"sma_20":25.7,"sma_60":25.63,"sma_120":25.47},{"date":"2025-09-12","open":23.86,"high":23.92,"low":23.77,"close":23.85,"volume":14760,"rsi_14":53.66,"sma_20":25.71,"sma_60":25.63,"sma_120":25.47},{"date":"2025-09-15","open":23.91,"high":23.93,"low":23.85,"close":23.89,"volume":15479,"rsi_14":35.8,"sma_20":25.7,"sma_60":25.64,"sma_120":25.47},{"date":"2025-09-16","open":23.9,"high":23.9,"low":23.87,"close":23.9,"volume":13221,"rsi_14":36.27,"sma_20":25.68,"sma_60":25.64,"sma_120":25.46},{"date":"2025-09-17","open":23.93,"high":24.16,"low":23.88,"close":24.09,"volume":18460,"rsi_14":47.1,"sma_20":25.67,"sma_60":25.64,"sma_120":25.46},{"date":"2025-09-18","open":24.02,"high":24.09,"low":23.96,"close":24.06,"volume":9469,"rsi_14":45.71,"sma_20":25.67,"sma_60":25.64,"sma_120":25.47},{"date":"2025-09-19","open":23.99,"high":24.17,"low":23.97,"close":24.17,"volume":26208,"rsi_14":54.75,"sma_20":25.66,"sma_60":25.65,"sma_120":25.47},{"date":"2025-09-22","open":24.12,"high":24.26,"low":24.03,"close":24.19,"volume":15088,"rsi_14":49.59,"sma_20":25.66,"sma_60":25.66,"sma_120":25.47},{"date":"2025-09-23","open":24.09,"high":24.24,"low":24.05,"close":24.2,"volume":15833,"rsi_14":46.11,"sma_20":25.65,"sma_60":25.67,"sma_120":25.48},{"date":"2025-09-24","open":24.11,"high":24.18,"low":24.07,"close":24.16,"volume":11070,"rsi_14":45.69,"sma_20":25.65,"sma_60":25.67,"sma_120":25.48},{"date":"2025-09-25","open":24.05,"high":24.18,"low":24.05,"close":24.16,"volume":9197,"rsi_14":47.32,"sma_20":25.65,"sma_60":25.67,"sma_120":25.48},{"date":"2025-09-26","open":24.13,"high":24.17,"low":24.07,"close":24.14,"volume":236825,"rsi_14":45.91,"sma_20":25.65,"sma_60":25.67,"sma_120":25.49},{"date":"2025-09-29","open":24.21,"high":24.21,"low":23.94,"close":24.02,"volume":16517,"rsi_14":41.27,"sma_20":25.65,"sma_60":25.66,"sma_120":25.49},{"date":"2025-09-30","open":24.11,"high":24.11,"low":23.95,"close":24.03,"volume":100051,"rsi_14":36.75,"sma_20":25.64,"sma_60":25.66,"sma_120":25.5},{"date":"2025-10-01","open":24.01,"high":24.21,"low":24.01,"close":24.13,"volume":27603,"rsi_14":38.84,"sma_20":25.63,"sma_60":25.66,"sma_120":25.5},{"date":"2025-10-02","open":24.07,"high":24.23,"low":23.94,"close":24.12,"volume":5647,"rsi_14":39.16,"sma_20":25.62,"sma_60":25.66,"sma_120":25.51},{"date":"2025-10-03","open":24.12,"high":24.21,"low":24.05,"close":24.16,"volume":5385,"rsi_14":68.84,"sma_20":25.62,"sma_60":25.66,"sma_120":25.51},{"date":"2025-10-06","open":24.09,"high":24.29,"low":24.09,"close":24.27,"volume":5235,"rsi_14":72.9,"sma_20":25.62,"sma_60":25.66,"sma_120":25.52},{"date":"2025-10-07","open":24.28,"high":24.36,"low":24.22,"close":24.32,"volume":6007,"rsi_14":67.11,"sma_20":25.63,"sma_60":25.67,"sma_120":25.52},{"date":"2025-10-08","open":24.34,"high":24.34,"low":24.13,"close":24.17,"volume":189752,"rsi_14":56.62,"sma_20":25.62,"sma_60":25.66,"sma_120":25.53},{"date":"2025-10-09","open":24.06,"high":24.16,"low":24.06,"close":24.12,"volume":4123,"rsi_14":46.76,"sma_20":25.6,"sma_60":25.66,"sma_120":25.53},{"date":"2025-10-10","open":24.05,"high":24.39,"low":24.02,"close":24.14,"volume":16962,"rsi_14":46.06,"sma_20":25.59,"sma_60":25.66,"sma_120":25.54},{"date":"2025-10-13","open":24.29,"high":24.32,"low":24.12,"close":24.23,"volume":3182,"rsi_14":52.28,"sma_20":25.61,"sma_60":25.66,"sma_120":25.54},{"date":"2025-10-14","open":24.28,"high":24.32,"low":24.04,"close":24.26,"volume":2662,"rsi_14":56.47,"sma_20":25.63,"sma_60":25.66,"sma_120":25.55},{"date":"2025-10-15","open":24.26,"high":24.34,"low":24.08,"close":24.18,"volume":3120,"rsi_14":51.34,"sma_20":25.63,"sma_60":25.66,"sma_120":25.55},{"date":"2025-10-16","open":24.14,"high":24.35,"low":24.14,"close":24.23,"volume":6673,"rsi_14":54.95,"sma_20":25.64,"sma_60":25.67,"sma_120":25.55},{"date":"2025-10-17","open":24.31,"high":24.36,"low":24.25,"close":24.36,"volume":6309,"rsi_14":68.88,"sma_20":25.65,"sma_60":25.67,"sma_120":25.56},{"date":"2025-10-20","open":24.32,"high":24.46,"low":24.32,"close":24.4,"volume":5747,"rsi_14":69.28,"sma_20":25.66,"sma_60":25.68,"sma_120":25.57},{"date":"2025-10-21","open":24.39,"high":24.39,"low":24.22,"close":24.35,"volume":6877,"rsi_14":62.82,"sma_20":25.67,"sma_60":25.69,"sma_120":25.57},{"date":"2025-10-22","open":24.47,"high":24.47,"low":24.25,"close":24.31,"volume":6489,"rsi_14":60.25,"sma_20":25.68,"sma_60":25.69,"sma_120":25.58},{"date":"2025-10-23","open":24.28,"high":24.34,"low":24.14,"close":24.2,"volume":7501,"rsi_14":52.44,"sma_20":25.68,"sma_60":25.69,"sma_120":25.58},{"date":"2025-10-24","open":24.34,"high":24.34,"low":24.22,"close":24.28,"volume":3405,"rsi_14":50.5,"sma_20":25.69,"sma_60":25.68,"sma_120":25.59},{"date":"2025-10-27","open":24.24,"high":24.38,"low":24.24,"close":24.37,"volume":10996,"rsi_14":52.85,"sma_20":25.71,"sma_60":25.69,"sma_120":25.59},{"date":"2025-10-28","open":24.25,"high":24.34,"low":24.18,"close":24.19,"volume":9442,"rsi_14":50.93,"sma_20":25.72,"sma_60":25.68,"sma_120":25.6},{"date":"2025-10-29","open":24.22,"high":24.26,"low":24.15,"close":24.15,"volume":5014,"rsi_14":51.38,"sma_20":25.72,"sma_60":25.68,"sma_120":25.6},{"date":"2025-10-30","open":24.19,"high":24.19,"low":24.13,"close":24.17,"volume":5661,"rsi_14":51.38,"sma_20":25.72,"sma_60":25.68,"sma_120":25.6},{"date":"2025-10-31","open":24.17,"high":24.24,"low":24.14,"close":24.14,"volume":25874,"rsi_14":45.07,"sma_20":25.72,"sma_60":25.68,"sma_120":25.61},{"date":"2025-11-03","open":24.16,"high":24.24,"low":24.14,"close":24.2,"volume":16486,"rsi_14":46.81,"sma_20":25.72,"sma_60":25.67,"sma_120":25.61},{"date":"2025-11-04","open":24.2,"high":24.21,"low":24.16,"close":24.19,"volume":4251,"rsi_14":50.61,"sma_20":25.71,"sma_60":25.67,"sma_120":25.61},{"date":"2025-11-05","open":24.16,"high":24.25,"low":24.16,"close":24.22,"volume":12421,"rsi_14":49.87,"sma_20":25.71,"sma_60":25.67,"sma_120":25.62},{"date":"2025-11-06","open":24.22,"high":24.22,"low":24.18,"close":24.22,"volume":15396,"rsi_14":40.7,"sma_20":25.72,"sma_60":25.67,"sma_120":25.62},{"date":"2025-11-07","open":24.29,"high":24.3,"low":24.16,"close":24.24,"volume":6731,"rsi_14":39.46,"sma_20":25.72,"sma_60":25.68,"sma_120":25.62},{"date":"2025-11-10","open":24.18,"high":24.24,"low":24.18,"close":24.21,"volume":2825,"rsi_14":40.31,"sma_20":25.72,"sma_60":25.68,"sma_120":25.62},{"date":"2025-11-11","open":24.31,"high":24.31,"low":24.28,"close":24.28,"volume":1502,"rsi_14":48.43,"sma_20":25.72,"sma_60":25.68,"sma_120":25.62},{"date":"2025-11-12","open":24.31,"high":24.41,"low":24.22,"close":24.33,"volume":3851,"rsi_14":58.78,"sma_20":25.73,"sma_60":25.68,"sma_120":25.63},{"date":"2025-11-13","open":24.27,"high":24.34,"low":24.18,"close":24.22,"volume":12684,"rsi_14":46.2,"sma_20":25.73,"sma_60":25.68,"sma_120":25.63},{"date":"2025-11-14","open":24.25,"high":24.31,"low":24.25,"close":24.31,"volume":4188,"rsi_14":45.35,"sma_20":25.73,"sma_60":25.68,"sma_120":25.63},{"date":"2025-11-17","open":24.36,"high":24.36,"low":24.22,"close":24.28,"volume":3196,"rsi_14":58.12,"sma_20":25.72,"sma_60":25.68,"sma_120":25.63},{"date":"2025-11-18","open":24.18,"high":24.33,"low":24.18,"close":24.2,"volume":5653,"rsi_14":54.82,"sma_20":25.71,"sma_60":25.68,"sma_120":25.63},{"date":"2025-11-19","open":24.17,"high":24.32,"low":24.17,"close":24.25,"volume":8694,"rsi_14":56.9,"sma_20":25.71,"sma_60":25.68,"sma_120":25.64},{"date":"2025-11-20","open":24.17,"high":24.25,"low":24.17,"close":24.25,"volume":11477,"rsi_14":59.65,"sma_20":25.71,"sma_60":25.68,"sma_120":25.64},{"date":"2025-11-21","open":24.18,"high":24.28,"low":24.18,"close":24.28,"volume":9393,"rsi_14":57.38,"sma_20":25.71,"sma_60":25.68,"sma_120":25.64},{"date":"2025-11-24","open":24.24,"high":24.27,"low":24.23,"close":24.23,"volume":5718,"rsi_14":52.83,"sma_20":25.71,"sma_60":25.69,"sma_120":25.64},{"date":"2025-11-25","open":24.26,"high":24.26,"low":24.18,"close":24.24,"volume":9551,"rsi_14":51.61,"sma_20":25.71,"sma_60":25.69,"sma_120":25.64},{"date":"2025-11-26","open":24.22,"high":24.27,"low":24.18,"close":24.22,"volume":13615,"rsi_14":50.0,"sma_20":25.71,"sma_60":25.69,"sma_120":25.64},{"date":"2025-11-28","open":24.25,"high":24.25,"low":24.19,"close":24.22,"volume":47946,"rsi_14":48.68,"sma_20":25.72,"sma_60":25.69,"sma_120":25.64},{"date":"2025-12-01","open":24.25,"high":24.26,"low":24.21,"close":24.26,"volume":13752,"rsi_14":53.9,"sma_20":25.72,"sma_60":25.69,"sma_120":25.65},{"date":"2025-12-02","open":24.26,"high":24.32,"low":24.22,"close":24.25,"volume":24678,"rsi_14":46.96,"sma_20":25.72,"sma_60":25.69,"sma_120":25.65},{"date":"2025-12-03","open":24.23,"high":24.31,"low":24.23,"close":24.24,"volume":10350,"rsi_14":41.67,"sma_20":25.73,"sma_60":25.69,"sma_120":25.65},{"date":"2025-12-04","open":24.27,"high":24.35,"low":24.27,"close":24.29,"volume":10735,"rsi_14":57.49,"sma_20":25.73,"sma_60":25.69,"sma_120":25.65},{"date":"2025-12-05","open":24.31,"high":24.36,"low":24.28,"close":24.31,"volume":10059,"rsi_14":49.99,"sma_20":25.74,"sma_60":25.69,"sma_120":25.66},{"date":"2025-12-08","open":24.3,"high":24.35,"low":24.29,"close":24.3,"volume":8833,"rsi_14":53.13,"sma_20":25.74,"sma_60":25.68,"sma_120":25.66},{"date":"2025-12-09","open":24.33,"high":24.44,"low":24.29,"close":24.35,"volume":34178,"rsi_14":70.6,"sma_20":25.75,"sma_60":25.69,"sma_120":25.66},{"date":"2025-12-10","open":24.42,"high":24.42,"low":24.28,"close":24.32,"volume":10028,"rsi_14":60.17,"sma_20":25.75,"sma_60":25.7,"sma_120":25.67},{"date":"2025-12-11","open":24.29,"high":24.42,"low":24.29,"close":24.4,"volume":16449,"rsi_14":68.43,"sma_20":25.75,"sma_60":25.71,"sma_120":25.67},{"date":"2025-12-12","open":24.33,"high":24.41,"low":24.33,"close":24.37,"volume":13580,"rsi_14":61.52,"sma_20":25.76,"sma_60":25.71,"sma_120":25.68},{"date":"2025-12-15","open":24.49,"high":24.58,"low":24.49,"close":24.55,"volume":20040,"rsi_14":36.73,"sma_20":25.75,"sma_60":25.71,"sma_120":25.68},{"date":"2025-12-16","open":24.55,"high":24.7,"low":24.49,"close":24.58,"volume":78979,"rsi_14":38.66,"sma_20":25.73,"sma_60":25.71,"sma_120":25.68},{"date":"2025-12-17","open":24.63,"high":24.68,"low":24.56,"close":24.63,"volume":20011,"rsi_14":43.59,"sma_20":25.73,"sma_60":25.71,"sma_120":25.69},{"date":"2025-12-18","open":24.57,"high":24.64,"low":24.57,"close":24.6,"volume":18196,"rsi_14":41.97,"sma_20":25.72,"sma_60":25.7,"sma_120":25.69},{"date":"2025-12-19","open":24.63,"high":24.69,"low":24.57,"close":24.58,"volume":32404,"rsi_14":37.98,"sma_20":25.71,"sma_60":25.7,"sma_120":25.69},{"date":"2025-12-22","open":24.6,"high":24.75,"low":24.58,"close":24.68,"volume":31084,"rsi_14":45.14,"sma_20":25.71,"sma_60":25.7,"sma_120":25.69},{"date":"2025-12-23","open":24.61,"high":24.67,"low":24.58,"close":24.62,"volume":33043,"rsi_14":42.93,"sma_20":25.7,"sma_60":25.71,"sma_120":25.68},{"date":"2025-12-24","open":24.68,"high":24.68,"low":24.57,"close":24.57,"volume":10515,"rsi_14":36.76,"sma_20":25.69,"sma_60":25.71,"sma_120":25.69},{"date":"2025-12-26","open":24.69,"high":24.69,"low":24.52,"close":24.54,"volume":15960,"rsi_14":34.57,"sma_20":25.68,"sma_60":25.7,"sma_120":25.68},{"date":"2025-12-29","open":24.51,"high":24.58,"low":24.51,"close":24.58,"volume":41316,"rsi_14":38.27,"sma_20":25.68,"sma_60":25.7,"sma_120":25.68},{"date":"2025-12-30","open":24.59,"high":24.62,"low":24.54,"close":24.58,"volume":175522,"rsi_14":34.95,"sma_20":25.67,"sma_60":25.7,"sma_120":25.68},{"date":"2025-12-31","open":24.61,"high":24.63,"low":24.49,"close":24.49,"volume":466933,"rsi_14":32.5,"sma_20":25.65,"sma_60":25.7,"sma_120":25.68},{"date":"2026-01-02","open":24.61,"high":24.67,"low":24.56,"close":24.61,"volume":41487,"rsi_14":35.1,"sma_20":25.64,"sma_60":25.69,"sma_120":25.68},{"date":"2026-01-05","open":24.57,"high":24.63,"low":24.57,"close":24.61,"volume":9255,"rsi_14":36.14,"sma_20":25.64,"sma_60":25.69,"sma_120":25.68},{"date":"2026-01-06","open":24.57,"high":24.59,"low":24.57,"close":24.58,"volume":15048,"rsi_14":52.9,"sma_20":25.62,"sma_60":25.69,"sma_120":25.68},{"date":"2026-01-07","open":24.57,"high":24.64,"low":24.57,"close":24.61,"volume":7997,"rsi_14":52.21,"sma_20":25.61,"sma_60":25.69,"sma_120":25.68},{"date":"2026-01-08","open":24.57,"high":24.63,"low":24.57,"close":24.57,"volume":4530,"rsi_14":45.52,"sma_20":25.6,"sma_60":25.69,"sma_120":25.67},{"date":"2026-01-09","open":24.63,"high":24.63,"low":24.57,"close":24.58,"volume":12345,"rsi_14":48.46,"sma_20":25.59,"sma_60":25.69,"sma_120":25.67},{"date":"2026-01-12","open":24.57,"high":24.62,"low":24.57,"close":24.59,"volume":11780,"rsi_14":50.79,"sma_20":25.57,"sma_60":25.68,"sma_120":25.67},{"date":"2026-01-13","open":24.59,"high":24.62,"low":24.59,"close":24.61,"volume":6568,"rsi_14":44.25,"sma_20":25.56,"sma_60":25.68,"sma_120":25.67},{"date":"2026-01-14","open":24.59,"high":24.62,"low":24.59,"close":24.61,"volume":9009,"rsi_14":48.54,"sma_20":25.56,"sma_60":25.68,"sma_120":25.68},{"date":"2026-01-15","open":24.59,"high":24.67,"low":24.59,"close":24.63,"volume":5020,"rsi_14":56.84,"sma_20":25.56,"sma_60":25.67,"sma_120":25.68},{"date":"2026-01-16","open":24.6,"high":24.67,"low":24.59,"close":24.59,"volume":4747,"rsi_14":56.25,"sma_20":25.56,"sma_60":25.67,"sma_120":25.68},{"date":"2026-01-20","open":24.59,"high":24.65,"low":24.54,"close":24.63,"volume":20132,"rsi_14":55.32,"sma_20":25.56,"sma_60":25.66,"sma_120":25.68},{"date":"2026-01-21","open":24.59,"high":24.98,"low":24.59,"close":24.92,"volume":84074,"rsi_14":72.73,"sma_20":25.58,"sma_60":25.67,"sma_120":25.68},{"date":"2026-01-22","open":24.88,"high":24.95,"low":24.87,"close":24.9,"volume":23968,"rsi_14":81.16,"sma_20":25.59,"sma_60":25.67,"sma_120":25.68},{"date":"2026-01-23","open":24.89,"high":24.99,"low":24.88,"close":24.94,"volume":8100,"rsi_14":78.33,"sma_20":25.61,"sma_60":25.67,"sma_120":25.68},{"date":"2026-01-26","open":24.99,"high":24.99,"low":24.91,"close":24.95,"volume":8500,"rsi_14":78.69,"sma_20":25.63,"sma_60":25.68,"sma_120":25.68},{"date":"2026-01-27","open":24.88,"high":24.97,"low":24.88,"close":24.9,"volume":5100,"rsi_14":76.19,"sma_20":25.65,"sma_60":25.68,"sma_120":25.68},{"date":"2026-01-28","open":24.87,"high":24.91,"low":24.87,"close":24.87,"volume":6500,"rsi_14":71.43,"sma_20":25.66,"sma_60":25.68,"sma_120":25.68},{"date":"2026-01-29","open":24.92,"high":24.95,"low":24.83,"close":24.86,"volume":7500,"rsi_14":75.0,"sma_20":25.68,"sma_60":25.69,"sma_120":25.68},{"date":"2026-01-30","open":24.86,"high":24.92,"low":24.83,"close":24.88,"volume":11800,"rsi_14":75.41,"sma_20":25.7,"sma_60":25.69,"sma_120":25.68},{"date":"2026-02-02","open":24.91,"high":24.91,"low":24.81,"close":24.9,"volume":7100,"rsi_14":75.8,"sma_20":25.71,"sma_60":25.69,"sma_120":25.68},{"date":"2026-02-03","open":24.95,"high":24.95,"low":24.87,"close":24.94,"volume":8300,"rsi_14":76.56,"sma_20":25.73,"sma_60":25.7,"sma_120":25.69},{"date":"2026-02-04","open":24.96,"high":24.96,"low":24.85,"close":24.92,"volume":6300,"rsi_14":74.81,"sma_20":25.75,"sma_60":25.7,"sma_120":25.69},{"date":"2026-02-05","open":24.9,"high":24.95,"low":24.83,"close":24.83,"volume":9300,"rsi_14":64.83,"sma_20":25.76,"sma_60":25.7,"sma_120":25.69},{"date":"2026-02-06","open":24.94,"high":24.94,"low":24.87,"close":24.93,"volume":9700,"rsi_14":72.15,"sma_20":25.78,"sma_60":25.71,"sma_120":25.69},{"date":"2026-02-09","open":24.86,"high":24.96,"low":24.83,"close":24.9,"volume":9800,"rsi_14":67.69,"sma_20":25.79,"sma_60":25.71,"sma_120":25.69},{"date":"2026-02-10","open":24.9,"high":25.0,"low":24.85,"close":24.87,"volume":8835,"rsi_14":72.88,"sma_20":25.6,"sma_60":25.67,"sma_120":25.68},{"date":"2026-02-11","open":24.88,"high":25.01,"low":24.85,"close":25.01,"volume":5466,"rsi_14":78.08,"sma_20":25.63,"sma_60":25.68,"sma_120":25.68},{"date":"2026-02-12","open":24.95,"high":25.01,"low":24.89,"close":25.0,"volume":6834,"rsi_14":80.28,"sma_20":25.65,"sma_60":25.68,"sma_120":25.68},{"date":"2026-02-13","open":24.92,"high":25.0,"low":24.86,"close":24.9,"volume":10297,"rsi_14":69.23,"sma_20":25.67,"sma_60":25.69,"sma_120":25.68},{"date":"2026-02-17","open":24.99,"high":25.02,"low":24.92,"close":24.99,"volume":16021,"rsi_14":75.31,"sma_20":25.69,"sma_60":25.69,"sma_120":25.68},{"date":"2026-02-18","open":24.94,"high":25.01,"low":24.94,"close":25.0,"volume":7100,"rsi_14":59.15,"sma_20":25.9,"sma_60":25.73,"sma_120":25.7},{"date":"2026-02-19","open":25.02,"high":25.02,"low":24.92,"close":25.0,"volume":8700,"rsi_14":60.0,"sma_20":25.9,"sma_60":25.73,"sma_120":25.71},{"date":"2026-02-20","open":25.02,"high":25.09,"low":24.92,"close":24.96,"volume":4695,"rsi_14":74.07,"sma_20":25.71,"sma_60":25.7,"sma_120":25.68},{"date":"2026-02-23","open":25.08,"high":25.08,"low":24.92,"close":24.96,"volume":9200,"rsi_14":54.05,"sma_20":25.91,"sma_60":25.74,"sma_120":25.71},{"date":"2026-02-24","open":24.92,"high":25.0,"low":24.92,"close":24.92,"volume":8293,"rsi_14":70.23,"sma_20":25.73,"sma_60":25.7,"sma_120":25.69},{"date":"2026-02-25","open":24.95,"high":24.99,"low":24.9,"close":24.91,"volume":7016,"rsi_14":68.67,"sma_20":25.74,"sma_60":25.7,"sma_120":25.69},{"date":"2026-02-26","open":24.9,"high":24.98,"low":24.9,"close":24.93,"volume":2870,"rsi_14":69.77,"sma_20":25.76,"sma_60":25.71,"sma_120":25.69},{"date":"2026-02-27","open":24.93,"high":25.09,"low":24.77,"close":24.77,"volume":99323,"rsi_14":57.31,"sma_20":25.77,"sma_60":25.71,"sma_120":25.69},{"date":"2026-03-02","open":24.85,"high":24.96,"low":24.79,"close":24.94,"volume":22626,"rsi_14":65.83,"sma_20":25.79,"sma_60":25.71,"sma_120":25.69},{"date":"2026-03-03","open":24.91,"high":25.01,"low":24.9,"close":24.93,"volume":11267,"rsi_14":63.43,"sma_20":25.8,"sma_60":25.71,"sma_120":25.7},{"date":"2026-03-04","open":24.93,"high":25.06,"low":24.93,"close":25.05,"volume":6499,"rsi_14":56.86,"sma_20":25.83,"sma_60":25.72,"sma_120":25.7},{"date":"2026-03-05","open":25.03,"high":25.11,"low":25.02,"close":25.02,"volume":5616,"rsi_14":53.48,"sma_20":25.85,"sma_60":25.72,"sma_120":25.7},{"date":"2026-03-06","open":24.96,"high":25.02,"low":24.84,"close":24.96,"volume":19926,"rsi_14":54.56,"sma_20":25.87,"sma_60":25.72,"sma_120":25.7},{"date":"2026-03-09","open":24.92,"high":25.04,"low":24.89,"close":25.04,"volume":7992,"rsi_14":54.09,"sma_20":25.89,"sma_60":25.73,"sma_120":25.7},{"date":"2026-03-10","open":25.03,"high":25.08,"low":24.97,"close":25.02,"volume":15536,"rsi_14":51.46,"sma_20":25.91,"sma_60":25.73,"sma_120":25.71},{"date":"2026-03-11","open":25.05,"high":25.13,"low":25.05,"close":25.11,"volume":11772,"rsi_14":60.03,"sma_20":25.94,"sma_60":25.74,"sma_120":25.71},{"date":"2026-03-12","open":25.16,"high":25.18,"low":25.11,"close":25.16,"volume":17330,"rsi_14":57.01,"sma_20":25.94,"sma_60":25.75,"sma_120":25.71},{"date":"2026-03-13","open":25.2,"high":25.24,"low":25.06,"close":25.24,"volume":20514,"rsi_14":42.04,"sma_20":25.94,"sma_60":25.75,"sma_120":25.71},{"date":"2026-03-16","open":25.15,"high":25.3,"low":25.15,"close":25.21,"volume":14219,"rsi_14":42.38,"sma_20":25.93,"sma_60":25.75,"sma_120":25.72},{"date":"2026-03-17","open":25.14,"high":25.45,"low":25.14,"close":25.33,"volume":13622,"rsi_14":48.06,"sma_20":25.92,"sma_60":25.75,"sma_120":25.72},{"date":"2026-03-18","open":25.43,"high":25.43,"low":25.16,"close":25.23,"volume":5472,"rsi_14":43.86,"sma_20":25.91,"sma_60":25.75,"sma_120":25.72},{"date":"2026-03-19","open":25.39,"high":25.39,"low":25.1,"close":25.12,"volume":285380,"rsi_14":45.7,"sma_20":25.9,"sma_60":25.75,"sma_120":25.72},{"date":"2026-03-20","open":25.43,"high":25.43,"low":24.97,"close":25.09,"volume":629493,"rsi_14":36.74,"sma_20":25.88,"sma_60":25.74,"sma_120":25.72},{"date":"2026-03-23","open":25.08,"high":25.37,"low":25.0,"close":25.11,"volume":22764,"rsi_14":38.35,"sma_20":25.86,"sma_60":25.74,"sma_120":25.71},{"date":"2026-03-24","open":25.19,"high":25.37,"low":25.05,"close":25.15,"volume":40528,"rsi_14":33.25,"sma_20":25.85,"sma_60":25.74,"sma_120":25.71},{"date":"2026-03-25","open":25.24,"high":25.35,"low":25.1,"close":25.2,"volume":16738,"rsi_14":38.88,"sma_20":25.84,"sma_60":25.74,"sma_120":25.71},{"date":"2026-03-26","open":25.22,"high":25.35,"low":25.03,"close":25.2,"volume":28094,"rsi_14":39.23,"sma_20":25.83,"sma_60":25.74,"sma_120":25.71},{"date":"2026-03-27","open":25.27,"high":25.29,"low":25.09,"close":25.09,"volume":27155,"rsi_14":28.07,"sma_20":25.82,"sma_60":25.73,"sma_120":25.71},{"date":"2026-03-30","open":25.19,"high":25.33,"low":25.05,"close":25.16,"volume":17693,"rsi_14":34.15,"sma_20":25.81,"sma_60":25.73,"sma_120":25.71},{"date":"2026-03-31","open":25.28,"high":25.69,"low":25.22,"close":25.57,"volume":646269,"rsi_14":50.0,"sma_20":25.82,"sma_60":25.74,"sma_120":25.72},{"date":"2026-04-01","open":25.51,"high":25.55,"low":25.44,"close":25.5,"volume":30349,"rsi_14":47.7,"sma_20":25.82,"sma_60":25.74,"sma_120":25.72},{"date":"2026-04-02","open":25.46,"high":25.52,"low":25.35,"close":25.49,"volume":19829,"rsi_14":60.89,"sma_20":25.82,"sma_60":25.74,"sma_120":25.73},{"date":"2026-04-06","open":25.49,"high":25.52,"low":25.43,"close":25.52,"volume":10816,"rsi_14":63.4,"sma_20":25.82,"sma_60":25.75,"sma_120":25.73},{"date":"2026-04-07","open":25.46,"high":25.57,"low":25.46,"close":25.53,"volume":6404,"rsi_14":59.42,"sma_20":25.82,"sma_60":25.76,"sma_120":25.73},{"date":"2026-04-08","open":25.53,"high":25.67,"low":25.46,"close":25.6,"volume":5387,"rsi_14":68.27,"sma_20":25.83,"sma_60":25.77,"sma_120":25.74},{"date":"2026-04-09","open":25.68,"high":25.69,"low":25.5,"close":25.61,"volume":10056,"rsi_14":76.6,"sma_20":25.83,"sma_60":25.78,"sma_120":25.74},{"date":"2026-04-10","open":25.69,"high":25.69,"low":25.61,"close":25.67,"volume":9643,"rsi_14":80.41,"sma_20":25.84,"sma_60":25.79,"sma_120":25.74},{"date":"2026-04-13","open":25.53,"high":25.59,"low":25.51,"close":25.54,"volume":8872,"rsi_14":70.05,"sma_20":25.85,"sma_60":25.79,"sma_120":25.75},{"date":"2026-04-14","open":25.52,"high":25.79,"low":25.52,"close":25.6,"volume":49393,"rsi_14":70.85,"sma_20":25.87,"sma_60":25.8,"sma_120":25.75},{"date":"2026-04-15","open":25.64,"high":25.73,"low":25.51,"close":25.52,"volume":40857,"rsi_14":64.47,"sma_20":25.88,"sma_60":25.81,"sma_120":25.76},{"date":"2026-04-16","open":25.55,"high":25.57,"low":25.44,"close":25.44,"volume":14143,"rsi_14":60.25,"sma_20":25.89,"sma_60":25.82,"sma_120":25.76},{"date":"2026-04-17","open":25.43,"high":25.59,"low":25.43,"close":25.46,"volume":13908,"rsi_14":66.81,"sma_20":25.91,"sma_60":25.82,"sma_120":25.76},{"date":"2026-04-20","open":25.43,"high":25.59,"low":25.39,"close":25.39,"volume":14946,"rsi_14":60.09,"sma_20":25.92,"sma_60":25.83,"sma_120":25.77},{"date":"2026-04-21","open":25.39,"high":25.52,"low":25.27,"close":25.27,"volume":15329,"rsi_14":31.55,"sma_20":25.93,"sma_60":25.84,"sma_120":25.77},{"date":"2026-04-22","open":25.3,"high":25.36,"low":25.25,"close":25.3,"volume":154645,"rsi_14":36.87,"sma_20":25.94,"sma_60":25.84,"sma_120":25.77},{"date":"2026-04-23","open":25.27,"high":25.48,"low":25.26,"close":25.39,"volume":10589,"rsi_14":43.75,"sma_20":25.95,"sma_60":25.84,"sma_120":25.77},{"date":"2026-04-24","open":25.47,"high":25.54,"low":25.41,"close":25.46,"volume":6256,"rsi_14":46.77,"sma_20":25.96,"sma_60":25.85,"sma_120":25.77},{"date":"2026-04-27","open":25.49,"high":25.49,"low":25.42,"close":25.45,"volume":4721,"rsi_14":45.7,"sma_20":25.98,"sma_60":25.86,"sma_120":25.77},{"date":"2026-04-28","open":25.35,"high":25.49,"low":25.35,"close":25.45,"volume":5036,"rsi_14":41.28,"sma_20":26.0,"sma_60":25.86,"sma_120":25.78},{"date":"2026-04-29","open":25.53,"high":25.54,"low":25.36,"close":25.45,"volume":4580,"rsi_14":36.7,"sma_20":25.99,"sma_60":25.87,"sma_120":25.78},{"date":"2026-04-30","open":25.33,"high":25.62,"low":25.33,"close":25.62,"volume":14397,"rsi_14":45.11,"sma_20":25.99,"sma_60":25.88,"sma_120":25.78},{"date":"2026-05-01","open":25.53,"high":25.66,"low":25.49,"close":25.57,"volume":4390,"rsi_14":49.19,"sma_20":26.0,"sma_60":25.89,"sma_120":25.79},{"date":"2026-05-04","open":25.63,"high":25.66,"low":25.52,"close":25.57,"volume":5288,"rsi_14":45.88,"sma_20":26.0,"sma_60":25.9,"sma_120":25.79},{"date":"2026-05-05","open":25.51,"high":25.64,"low":25.51,"close":25.53,"volume":4905,"rsi_14":50.0,"sma_20":26.0,"sma_60":25.9,"sma_120":25.79},{"date":"2026-05-06","open":25.52,"high":25.64,"low":25.51,"close":25.6,"volume":9090,"rsi_14":57.14,"sma_20":26.0,"sma_60":25.91,"sma_120":25.79},{"date":"2026-05-07","open":25.54,"high":25.6,"low":25.53,"close":25.6,"volume":7800,"rsi_14":57.9,"sma_20":26.0,"sma_60":25.92,"sma_120":25.79},{"date":"2026-05-08","open":25.54,"high":25.94,"low":25.54,"close":25.81,"volume":10873,"rsi_14":76.6,"sma_20":26.01,"sma_60":25.93,"sma_120":25.8},{"date":"2026-05-11","open":25.81,"high":25.87,"low":25.73,"close":25.73,"volume":16373,"rsi_14":78.32,"sma_20":26.02,"sma_60":25.94,"sma_120":25.8},{"date":"2026-05-12","open":25.72,"high":25.79,"low":25.6,"close":25.67,"volume":24767,"rsi_14":66.67,"sma_20":26.02,"sma_60":25.94,"sma_120":25.8},{"date":"2026-05-13","open":25.69,"high":25.79,"low":25.6,"close":25.68,"volume":3565,"rsi_14":63.1,"sma_20":26.03,"sma_60":25.94,"sma_120":25.81},{"date":"2026-05-14","open":25.62,"high":25.76,"low":25.43,"close":25.47,"volume":166500,"rsi_14":54.71,"sma_20":26.03,"sma_60":25.95,"sma_120":25.81},{"date":"2026-05-15","open":25.45,"high":25.65,"low":25.39,"close":25.58,"volume":25815,"rsi_14":52.15,"sma_20":26.03,"sma_60":25.95,"sma_120":25.82},{"date":"2026-05-18","open":25.44,"high":25.64,"low":25.43,"close":25.55,"volume":6684,"rsi_14":51.8,"sma_20":26.04,"sma_60":25.95,"sma_120":25.82},{"date":"2026-05-19","open":25.44,"high":25.62,"low":25.44,"close":25.6,"volume":7943,"rsi_14":56.41,"sma_20":26.06,"sma_60":25.95,"sma_120":25.82},{"date":"2026-05-20","open":25.64,"high":25.78,"low":25.64,"close":25.69,"volume":10785,"rsi_14":52.97,"sma_20":26.08,"sma_60":25.96,"sma_120":25.83},{"date":"2026-05-21","open":25.57,"high":25.74,"low":25.5,"close":25.59,"volume":10509,"rsi_14":52.4,"sma_20":26.09,"sma_60":25.96,"sma_120":25.83},{"date":"2026-05-22","open":25.51,"high":25.64,"low":25.51,"close":25.6,"volume":5211,"rsi_14":49.1,"sma_20":26.1,"sma_60":25.96,"sma_120":25.83},{"date":"2026-05-26","open":25.54,"high":25.61,"low":25.51,"close":25.56,"volume":6859,"rsi_14":51.15,"sma_20":26.11,"sma_60":25.97,"sma_120":25.84},{"date":"2026-05-27","open":25.61,"high":25.61,"low":25.44,"close":25.5,"volume":17388,"rsi_14":44.92,"sma_20":26.11,"sma_60":25.97,"sma_120":25.84},{"date":"2026-05-28","open":25.59,"high":25.59,"low":25.51,"close":25.53,"volume":5680,"rsi_14":45.84,"sma_20":26.11,"sma_60":25.97,"sma_120":25.84},{"date":"2026-05-29","open":25.59,"high":25.59,"low":25.44,"close":25.44,"volume":16372,"rsi_14":31.81,"sma_20":26.1,"sma_60":25.97,"sma_120":25.84},{"date":"2026-06-01","open":25.42,"high":25.49,"low":25.42,"close":25.47,"volume":17181,"rsi_14":37.39,"sma_20":26.1,"sma_60":25.97,"sma_120":25.85},{"date":"2026-06-02","open":25.47,"high":25.59,"low":25.47,"close":25.52,"volume":26302,"rsi_14":40.8,"sma_20":26.09,"sma_60":25.97,"sma_120":25.85},{"date":"2026-06-03","open":25.44,"high":25.57,"low":25.44,"close":25.47,"volume":12165,"rsi_14":39.81,"sma_20":26.09,"sma_60":25.97,"sma_120":25.85},{"date":"2026-06-04","open":25.47,"high":25.54,"low":25.4,"close":25.47,"volume":74560,"rsi_14":53.22,"sma_20":26.09,"sma_60":25.97,"sma_120":25.85},{"date":"2026-06-05","open":25.45,"high":25.54,"low":25.41,"close":25.52,"volume":50233,"rsi_14":41.27,"sma_20":26.08,"sma_60":25.97,"sma_120":25.86},{"date":"2026-06-08","open":25.46,"high":25.52,"low":25.44,"close":25.46,"volume":13797,"rsi_14":43.66,"sma_20":26.06,"sma_60":25.97,"sma_120":25.86},{"date":"2026-06-09","open":25.44,"high":25.59,"low":25.42,"close":25.48,"volume":42603,"rsi_14":40.3,"sma_20":26.05,"sma_60":25.97,"sma_120":25.86},{"date":"2026-06-10","open":25.46,"high":25.55,"low":25.42,"close":25.55,"volume":62608,"rsi_14":32.2,"sma_20":26.04,"sma_60":25.98,"sma_120":25.86},{"date":"2026-06-11","open":25.48,"high":25.53,"low":25.48,"close":25.5,"volume":16914,"rsi_14":42.44,"sma_20":26.04,"sma_60":25.98,"sma_120":25.86},{"date":"2026-06-12","open":25.5,"high":25.61,"low":25.5,"close":25.57,"volume":5849,"rsi_14":46.06,"sma_20":26.04,"sma_60":25.99,"sma_120":25.87},{"date":"2026-06-15","open":25.61,"high":25.68,"low":25.61,"close":25.62,"volume":16384,"rsi_14":29.21,"sma_20":26.02,"sma_60":25.99,"sma_120":25.87},{"date":"2026-06-16","open":25.6,"high":25.63,"low":25.55,"close":25.56,"volume":12786,"rsi_14":29.91,"sma_20":25.99,"sma_60":25.99,"sma_120":25.87},{"date":"2026-06-17","open":25.59,"high":25.62,"low":25.55,"close":25.59,"volume":6307,"rsi_14":26.78,"sma_20":25.97,"sma_60":25.99,"sma_120":25.86},{"date":"2026-06-18","open":25.57,"high":25.62,"low":25.51,"close":25.51,"volume":13757,"rsi_14":31.1,"sma_20":25.94,"sma_60":25.99,"sma_120":25.86},{"date":"2026-06-22","open":25.59,"high":25.59,"low":25.36,"close":25.39,"volume":16922,"rsi_14":24.25,"sma_20":25.9,"sma_60":25.98,"sma_120":25.86},{"date":"2026-06-23","open":25.4,"high":25.48,"low":25.35,"close":25.35,"volume":11391,"rsi_14":20.31,"sma_20":25.86,"sma_60":25.97,"sma_120":25.86},{"date":"2026-06-24","open":25.4,"high":25.63,"low":25.4,"close":25.55,"volume":101413,"rsi_14":33.4,"sma_20":25.83,"sma_60":25.97,"sma_120":25.85},{"date":"2026-06-25","open":25.54,"high":25.57,"low":25.45,"close":25.54,"volume":52617,"rsi_14":32.89,"sma_20":25.81,"sma_60":25.97,"sma_120":25.85},{"date":"2026-06-26","open":25.48,"high":25.56,"low":25.48,"close":25.56,"volume":13459,"rsi_14":30.0,"sma_20":25.78,"sma_60":25.96,"sma_120":25.85},{"date":"2026-06-29","open":25.48,"high":25.53,"low":25.48,"close":25.51,"volume":15572,"rsi_14":32.07,"sma_20":25.76,"sma_60":25.95,"sma_120":25.85},{"date":"2026-06-30","open":25.48,"high":25.55,"low":25.43,"close":25.49,"volume":296321,"rsi_14":30.0,"sma_20":25.74,"sma_60":25.95,"sma_120":25.84},{"date":"2026-07-01","open":25.51,"high":25.55,"low":25.49,"close":25.5,"volume":11867,"rsi_14":26.61,"sma_20":25.71,"sma_60":25.94,"sma_120":25.84},{"date":"2026-07-02","open":25.54,"high":25.54,"low":25.36,"close":25.43,"volume":6936,"rsi_14":26.61,"sma_20":25.69,"sma_60":25.93,"sma_120":25.84},{"date":"2026-07-06","open":25.43,"high":25.52,"low":25.43,"close":25.52,"volume":8964,"rsi_14":26.61,"sma_20":25.66,"sma_60":25.92,"sma_120":25.84},{"date":"2026-07-07","open":25.53,"high":25.54,"low":25.45,"close":25.52,"volume":6919,"rsi_14":39.77,"sma_20":25.63,"sma_60":25.91,"sma_120":25.84},{"date":"2026-07-08","open":25.44,"high":25.53,"low":25.44,"close":25.49,"volume":5720,"rsi_14":48.01,"sma_20":25.62,"sma_60":25.9,"sma_120":25.84},{"date":"2026-07-09","open":25.53,"high":25.55,"low":25.5,"close":25.5,"volume":7572,"rsi_14":46.83,"sma_20":25.59,"sma_60":25.89,"sma_120":25.84},{"date":"2026-07-10","open":25.46,"high":25.61,"low":25.45,"close":25.46,"volume":15481,"rsi_14":54.06,"sma_20":25.56,"sma_60":25.88,"sma_120":25.84},{"date":"2026-07-13","open":25.54,"high":25.56,"low":25.45,"close":25.5,"volume":14018,"rsi_14":59.53,"sma_20":25.53,"sma_60":25.87,"sma_120":25.84},{"date":"2026-07-14","open":25.46,"high":25.51,"low":25.46,"close":25.51,"volume":6482,"rsi_14":64.76,"sma_20":25.51,"sma_60":25.86,"sma_120":25.84},{"date":"2026-07-15","open":25.57,"high":25.57,"low":25.47,"close":25.5,"volume":15459,"rsi_14":48.81,"sma_20":25.5,"sma_60":25.85,"sma_120":25.84},{"date":"2026-07-16","open":25.5,"high":25.57,"low":25.45,"close":25.5,"volume":39280,"rsi_14":44.87,"sma_20":25.5,"sma_60":25.84,"sma_120":25.84},{"date":"2026-07-17","open":25.5,"high":25.55,"low":25.44,"close":25.51,"volume":19443,"rsi_14":43.42,"sma_20":25.49,"sma_60":25.84,"sma_120":25.84},{"date":"2026-07-20","open":25.5,"high":25.58,"low":25.5,"close":25.53,"volume":5608,"rsi_14":52.86,"sma_20":25.49,"sma_60":25.84,"sma_120":25.84},{"date":"2026-07-21","open":25.51,"high":25.59,"low":25.45,"close":25.5,"volume":37842,"rsi_14":51.39,"sma_20":25.5,"sma_60":25.83,"sma_120":25.84},{"date":"2026-07-22","open":25.5,"high":25.54,"low":25.5,"close":25.52,"volume":7269,"rsi_14":53.95,"sma_20":25.51,"sma_60":25.82,"sma_120":25.84},{"date":"2026-07-23","open":25.5,"high":25.52,"low":25.47,"close":25.49,"volume":18108,"rsi_14":57.35,"sma_20":25.5,"sma_60":25.81,"sma_120":25.84},{"date":"2026-07-24","open":25.47,"high":25.5,"low":25.42,"close":25.48,"volume":35140,"rsi_14":43.77,"sma_20":25.5,"sma_60":25.81,"sma_120":25.84},{"date":"2026-07-27","open":25.47,"high":25.53,"low":25.47,"close":25.49,"volume":10869,"rsi_14":48.41,"sma_20":25.5,"sma_60":25.8,"sma_120":25.83},{"date":"2026-07-28","open":25.5,"high":25.55,"low":25.5,"close":25.51,"volume":8796,"rsi_14":58.92,"sma_20":25.5,"sma_60":25.79,"sma_120":25.83},{"date":"2026-07-29","open":25.56,"high":25.58,"low":25.5,"close":25.54,"volume":12208,"rsi_14":63.48,"sma_20":25.5,"sma_60":25.78,"sma_120":25.83},{"date":"2026-07-30","open":25.48,"high":25.58,"low":25.48,"close":25.51,"volume":8057,"rsi_14":69.22,"sma_20":25.5,"sma_60":25.77,"sma_120":25.83},{"date":"2026-07-31","open":25.5,"high":25.72,"low":25.5,"close":25.71,"volume":27706,"rsi_14":73.48,"sma_20":25.51,"sma_60":25.76,"sma_120":25.83},{"date":"2026-08-03","open":25.71,"high":25.71,"low":25.55,"close":25.67,"volume":4425,"rsi_14":70.44,"sma_20":25.52,"sma_60":25.76,"sma_120":25.84},{"date":"2026-08-04","open":25.69,"high":25.71,"low":25.6,"close":25.63,"volume":8737,"rsi_14":60.78,"sma_20":25.53,"sma_60":25.75,"sma_120":25.84},{"date":"2026-08-05","open":25.62,"high":25.66,"low":25.6,"close":25.64,"volume":9247,"rsi_14":64.71,"sma_20":25.54,"sma_60":25.74,"sma_120":25.83},{"date":"2026-08-06","open":25.61,"high":25.64,"low":25.57,"close":25.57,"volume":12075,"rsi_14":55.45,"sma_20":25.54,"sma_60":25.73,"sma_120":25.83},{"date":"2026-08-07","open":25.6,"high":25.64,"low":25.56,"close":25.6,"volume":10498,"rsi_14":59.17,"sma_20":25.55,"sma_60":25.72,"sma_120":25.83},{"date":"2026-08-10","open":25.6,"high":25.7,"low":25.56,"close":25.6,"volume":6018,"rsi_14":59.43,"sma_20":25.55,"sma_60":25.71,"sma_120":25.83},{"date":"2026-08-11","open":25.55,"high":25.61,"low":25.55,"close":25.59,"volume":5078},{"date":"2026-08-12","open":25.6,"high":25.6,"low":25.56,"close":25.59,"volume":5125,"rsi_14":59.96,"sma_20":25.56,"sma_60":25.69,"sma_120":25.82},{"date":"2026-08-13","open":25.55,"high":25.68,"low":25.55,"close":25.64,"volume":4973,"rsi_14":64.98,"sma_20":25.57,"sma_60":25.68,"sma_120":25.82},{"date":"2026-08-14","open":25.58,"high":25.68,"low":25.57,"close":25.65,"volume":6341,"rsi_14":64.98,"sma_20":25.57,"sma_60":25.68,"sma_120":25.81},{"date":"2026-08-17","open":25.65,"high":25.66,"low":25.59,"close":25.61,"volume":5528,"rsi_14":59.56,"sma_20":25.58,"sma_60":25.67,"sma_120":25.81},{"date":"2026-08-18","open":25.55,"high":26.13,"low":25.55,"close":26.05,"volume":130656,"rsi_14":76.73,"sma_20":25.6,"sma_60":25.67,"sma_120":25.81},{"date":"2026-08-19","open":26.17,"high":26.3,"low":26.04,"close":26.15,"volume":35069,"rsi_14":81.25,"sma_20":25.64,"sma_60":25.67,"sma_120":25.82},{"date":"2026-08-20","open":26.11,"high":26.23,"low":26.06,"close":26.07,"volume":44577,"rsi_14":69.91,"sma_20":25.66,"sma_60":25.67,"sma_120":25.82},{"date":"2026-08-21","open":26.01,"high":26.2,"low":25.99,"close":26.06,"volume":21059,"rsi_14":74.89,"sma_20":25.7,"sma_60":25.67,"sma_120":25.82},{"date":"2026-08-24","open":26.06,"high":26.28,"low":26.03,"close":26.15,"volume":22127,"rsi_14":78.14,"sma_20":25.73,"sma_60":25.67,"sma_120":25.82},{"date":"2026-08-25","open":26.15,"high":26.28,"low":26.15,"close":26.21,"volume":11751,"rsi_14":79.37,"sma_20":25.76,"sma_60":25.67,"sma_120":25.82},{"date":"2026-08-26","open":26.3,"high":26.3,"low":26.11,"close":26.21,"volume":34518},{"date":"2026-08-27","open":26.19,"high":26.3,"low":26.19,"close":26.29,"volume":18127,"rsi_14":85.79,"sma_20":25.83,"sma_60":25.68,"sma_120":25.83},{"date":"2026-08-28","open":26.22,"high":26.34,"low":26.18,"close":26.28,"volume":14239,"rsi_14":84.91,"sma_20":25.86,"sma_60":25.69,"sma_120":25.83},{"date":"2026-08-31","open":26.47,"high":26.47,"low":26.13,"close":26.34,"volume":19155},{"date":"2026-09-01","open":26.33,"high":26.37,"low":26.14,"close":26.21,"volume":13321,"rsi_14":77.0,"sma_20":25.93,"sma_60":25.7,"sma_120":25.83},{"date":"2026-09-02","open":26.21,"high":26.33,"low":26.03,"close":26.09,"volume":13649,"rsi_14":69.29,"sma_20":25.95,"sma_60":25.7,"sma_120":25.83},{"date":"2026-09-03","open":26.01,"high":26.3,"low":26.01,"close":26.12,"volume":11390,"rsi_14":68.7,"sma_20":25.98,"sma_60":25.7,"sma_120":25.84},{"date":"2026-09-04","open":26.03,"high":26.35,"low":26.03,"close":26.22,"volume":13182,"rsi_14":73.18,"sma_20":26.01,"sma_60":25.7,"sma_120":25.84},{"date":"2026-09-08","open":26.15,"high":26.39,"low":26.14,"close":26.23,"volume":6917,"rsi_14":59.09,"sma_20":26.04,"sma_60":25.71,"sma_120":25.84},{"date":"2026-09-09","open":26.16,"high":26.38,"low":26.16,"close":26.22,"volume":13581},{"date":"2026-09-10","open":26.14,"high":26.27,"low":26.13,"close":26.21,"volume":13638,"rsi_14":59.72,"sma_20":26.1,"sma_60":25.72,"sma_120":25.85},{"date":"2026-09-11","open":26.34,"high":26.34,"low":26.13,"close":26.2,"volume":10023,"rsi_14":59.72,"sma_20":26.13,"sma_60":25.73,"sma_120":25.86},{"date":"2026-09-14","open":26.14,"high":26.19,"low":26.1,"close":26.18,"volume":20387,"rsi_14":52.31,"sma_20":26.16,"sma_60":25.74,"sma_120":25.86},{"date":"2026-09-15","open":25.92,"high":26.14,"low":25.42,"close":26.13,"volume":159689},{"date":"2026-09-16","open":26.18,"high":26.4,"low":26.15,"close":26.26,"volume":31399,"rsi_14":53.25,"sma_20":26.19,"sma_60":25.76,"sma_120":25.87},{"date":"2026-09-17","open":26.26,"high":26.35,"low":26.16,"close":26.28,"volume":9145,"rsi_14":49.3,"sma_20":26.2,"sma_60":25.78,"sma_120":25.88},{"date":"2026-09-18","open":26.27,"high":26.33,"low":26.21,"close":26.25,"volume":13664,"rsi_14":47.95,"sma_20":26.21,"sma_60":25.79,"sma_120":25.88},{"date":"2026-09-21","open":26.38,"high":26.39,"low":26.2,"close":26.28,"volume":10176,"rsi_14":45.71,"sma_20":26.22,"sma_60":25.8,"sma_120":25.89},{"date":"2026-09-22","open":26.29,"high":26.38,"low":26.17,"close":26.19,"volume":10389,"rsi_14":48.48,"sma_20":26.22,"sma_60":25.81,"sma_120":25.89},{"date":"2026-09-23","open":26.17,"high":26.3,"low":26.04,"close":26.12,"volume":9897,"rsi_14":52.46,"sma_20":26.22,"sma_60":25.82,"sma_120":25.89},{"date":"2026-09-24","open":26.12,"high":26.28,"low":26.12,"close":26.18,"volume":6988,"rsi_14":54.69,"sma_20":26.21,"sma_60":25.84,"sma_120":25.89},{"date":"2026-09-25","open":26.18,"high":26.42,"low":26.14,"close":26.27,"volume":23123,"rsi_14":46.3,"sma_20":26.21,"sma_60":25.85,"sma_120":25.89},{"date":"2026-09-28","open":26.27,"high":26.27,"low":25.87,"close":26.1,"volume":75287,"rsi_14":41.77,"sma_20":26.2,"sma_60":25.86,"sma_120":25.89},{"date":"2026-09-29","open":25.93,"high":26.31,"low":25.93,"close":26.19,"volume":8885},{"date":"2026-09-30","open":26.43,"high":26.43,"low":26.0,"close":26.36,"volume":87735,"rsi_14":57.28,"sma_20":26.2,"sma_60":25.89,"sma_120":25.9},{"date":"2026-10-01","open":26.22,"high":26.97,"low":26.15,"close":26.55,"volume":137423,"rsi_14":64.46,"sma_20":26.23,"sma_60":25.9,"sma_120":25.9},{"date":"2026-10-02","open":26.64,"high":26.8,"low":26.35,"close":26.41,"volume":72550,"rsi_14":58.65,"sma_20":26.24,"sma_60":25.92,"sma_120":25.9},{"date":"2026-10-05","open":26.33,"high":26.39,"low":26.17,"close":26.31,"volume":11289,"rsi_14":56.52,"sma_20":26.25,"sma_60":25.93,"sma_120":25.9},{"date":"2026-10-06","open":26.21,"high":26.45,"low":26.21,"close":26.27,"volume":11034,"rsi_14":50.39,"sma_20":26.25,"sma_60":25.95,"sma_120":25.91},{"date":"2026-10-07","open":26.22,"high":26.38,"low":26.14,"close":26.14,"volume":27457},{"date":"2026-10-08","open":26.25,"high":26.25,"low":26.0,"close":26.01,"volume":8888,"rsi_14":42.0,"sma_20":26.23,"sma_60":25.96,"sma_120":25.91},{"date":"2026-10-09","open":26.04,"high":26.04,"low":25.67,"close":25.7,"volume":17935,"rsi_14":33.71,"sma_20":26.21,"sma_60":25.97,"sma_120":25.91},{"date":"2026-10-12","open":25.67,"high":25.98,"low":25.67,"close":25.73,"volume":10158,"rsi_14":34.88,"sma_20":26.18,"sma_60":25.97,"sma_120":25.91},{"date":"2026-10-13","open":25.73,"high":25.73,"low":25.62,"close":25.73,"volume":8981,"rsi_14":37.95,"sma_20":26.17,"sma_60":25.97,"sma_120":25.91},{"date":"2026-10-14","open":25.67,"high":25.67,"low":25.55,"close":25.61,"volume":11934,"rsi_14":32.76,"sma_20":26.13,"sma_60":25.98,"sma_120":25.9},{"date":"2026-10-15","open":25.6,"high":25.82,"low":25.58,"close":25.63,"volume":19293,"rsi_14":32.54,"sma_20":26.1,"sma_60":25.98,"sma_120":25.9},{"date":"2026-10-16","open":25.56,"high":25.65,"low":25.53,"close":25.53,"volume":15787,"rsi_14":32.05,"sma_20":26.07,"sma_60":25.98,"sma_120":25.9},{"date":"2026-10-19","open":25.67,"high":25.83,"low":25.53,"close":25.59,"volume":10183,"rsi_14":31.85,"sma_20":26.03,"sma_60":25.98,"sma_120":25.89},{"date":"2026-10-20","open":25.7,"high":25.7,"low":25.4,"close":25.47,"volume":22470,"rsi_14":20.61,"sma_20":26.0,"sma_60":25.98,"sma_120":25.89},{"date":"2026-10-21","open":25.47,"high":25.59,"low":25.47,"close":25.5,"volume":14728,"rsi_14":11.48,"sma_20":25.96,"sma_60":25.98,"sma_120":25.88},{"date":"2026-10-22","open":25.53,"high":25.53,"low":25.43,"close":25.46,"volume":5061,"rsi_14":11.69,"sma_20":25.93,"sma_60":25.98,"sma_120":25.88},{"date":"2026-10-23","open":25.46,"high":25.48,"low":25.46,"close":25.48,"volume":0,"rsi_14":11.69,"sma_20":25.93,"sma_60":25.98,"sma_120":25.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":65.8,"pbr":null,"ttm_eps":null,"close":21.709},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.55,"pbr":null,"ttm_eps":null,"close":22.9497},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":107.13,"pbr":null,"ttm_eps":null,"close":23.23},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":83.3,"pbr":null,"ttm_eps":null,"close":24.4882},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":64.65,"pbr":null,"ttm_eps":null,"close":25.5722},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":66.24,"pbr":null,"ttm_eps":null,"close":25.49}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Algonquin Power & Utilities Cor","phase":"above-fold","symbol_resolved":true}