{"status":"ok","report":{"price_analysis":{"current":22.04,"change_1d":-0.8,"change_7d":-1.0,"change_30d":-5.4,"high_30d":23.68,"low_30d":21.8,"position_in_range":13.0,"support":21.99,"resistance":23.49},"summary":"BAC-P-B(BAC-P-B)은 OTHER 섹터 US 시장 종목입니다. 현재가 $22.04, 전일 대비 -0.8%, 30일 -5.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-0.30)가 시그널선(-0.36)을 상회합니다(골든크로스). 현재가가 SMA20(22)과 SMA60(23) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22~23 (현재 위치 25%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.19607843137254,"macd":-0.3006219107480881,"macd_signal":-0.3635609952544966,"sma_20":22.3055,"sma_60":23.49498833333333,"bb_upper":22.83159789963466,"bb_lower":21.77940210036534,"atr_14":0.32265714285714253},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:11.789364+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":22.04,"change_pct":-0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-05-17","close":25.13},{"date":"2018-05-18","close":25.24},{"date":"2018-05-21","close":25.18},{"date":"2018-05-22","close":25.19},{"date":"2018-05-23","close":25.26},{"date":"2018-05-24","close":25.35},{"date":"2018-05-25","close":25.34},{"date":"2018-05-29","close":25.38},{"date":"2018-05-30","close":25.43},{"date":"2018-05-31","close":25.42},{"date":"2018-06-01","close":25.53},{"date":"2018-06-04","close":25.62},{"date":"2018-06-05","close":25.72},{"date":"2018-06-06","close":25.69},{"date":"2018-06-07","close":25.78},{"date":"2018-06-08","close":25.79},{"date":"2018-06-11","close":25.76},{"date":"2018-06-12","close":25.75},{"date":"2018-06-13","close":25.73},{"date":"2018-06-14","close":25.78},{"date":"2018-06-15","close":25.76},{"date":"2018-06-18","close":25.75},{"date":"2018-06-19","close":25.71},{"date":"2018-06-20","close":25.71},{"date":"2018-06-21","close":25.5859},{"date":"2018-06-22","close":25.74},{"date":"2018-06-25","close":25.77},{"date":"2018-06-26","close":25.78},{"date":"2018-06-27","close":25.83},{"date":"2018-06-28","close":25.98},{"date":"2018-06-29","close":26.12},{"date":"2018-07-02","close":26.14},{"date":"2018-07-03","close":26.3},{"date":"2018-07-05","close":26.43},{"date":"2018-07-06","close":26.44},{"date":"2018-07-09","close":26.39},{"date":"2018-07-10","close":26.52},{"date":"2018-07-11","close":26.41},{"date":"2018-07-12","close":26.37},{"date":"2018-07-13","close":26.39},{"date":"2018-07-16","close":26.13},{"date":"2018-07-17","close":25.88},{"date":"2018-07-18","close":26.0},{"date":"2018-07-19","close":26.025},{"date":"2018-07-20","close":26.31},{"date":"2018-07-23","close":26.03},{"date":"2018-07-24","close":26.02},{"date":"2018-07-25","close":26.04},{"date":"2018-07-26","close":26.05},{"date":"2018-07-27","close":26.04},{"date":"2018-07-30","close":26.06},{"date":"2018-07-31","close":25.82},{"date":"2018-08-01","close":25.7201},{"date":"2018-08-02","close":25.86},{"date":"2018-08-03","close":25.98},{"date":"2018-08-06","close":25.97},{"date":"2018-08-07","close":25.94},{"date":"2018-08-08","close":25.93},{"date":"2018-08-09","close":25.96},{"date":"2018-08-10","close":25.99},{"date":"2018-08-13","close":25.97},{"date":"2018-08-14","close":26.01},{"date":"2018-08-15","close":26.03},{"date":"2018-08-16","close":26.03},{"date":"2018-08-17","close":26.05},{"date":"2018-08-20","close":25.99},{"date":"2018-08-21","close":25.95},{"date":"2018-08-22","close":25.97},{"date":"2018-08-23","close":26.04},{"date":"2018-08-24","close":26.09},{"date":"2018-08-27","close":26.17},{"date":"2018-08-28","close":26.26},{"date":"2018-08-29","close":26.24},{"date":"2018-08-30","close":26.32},{"date":"2018-08-31","close":26.25},{"date":"2018-09-04","close":26.17},{"date":"2018-09-05","close":26.15},{"date":"2018-09-06","close":26.19},{"date":"2018-09-07","close":26.07},{"date":"2018-09-10","close":26.1},{"date":"2018-09-11","close":26.16},{"date":"2018-09-12","close":26.09},{"date":"2018-09-13","close":26.15},{"date":"2018-09-14","close":26.05},{"date":"2018-09-17","close":25.85},{"date":"2018-09-18","close":25.78},{"date":"2018-09-19","close":25.7},{"date":"2018-09-20","close":25.64},{"date":"2018-09-21","close":25.69},{"date":"2018-09-24","close":25.66},{"date":"2018-09-25","close":25.64},{"date":"2018-09-26","close":25.73},{"date":"2018-09-27","close":25.83},{"date":"2018-09-28","close":26.0},{"date":"2018-10-01","close":25.87},{"date":"2018-10-02","close":25.94},{"date":"2018-10-03","close":25.62},{"date":"2018-10-04","close":25.34},{"date":"2018-10-05","close":25.47},{"date":"2018-10-08","close":25.43},{"date":"2018-10-09","close":25.44},{"date":"2018-10-10","close":25.44},{"date":"2018-10-11","close":25.3889},{"date":"2018-10-12","close":25.345},{"date":"2018-10-15","close":25.42},{"date":"2018-10-16","close":25.44},{"date":"2018-10-17","close":25.47},{"date":"2018-10-18","close":25.38},{"date":"2018-10-19","close":25.51},{"date":"2018-10-22","close":25.54},{"date":"2018-10-23","close":25.5},{"date":"2018-10-24","close":25.47},{"date":"2018-10-25","close":25.55},{"date":"2018-10-26","close":25.5},{"date":"2018-10-29","close":25.58},{"date":"2018-10-30","close":25.51},{"date":"2018-10-31","close":25.13},{"date":"2018-11-01","close":25.25},{"date":"2018-11-02","close":25.23},{"date":"2018-11-05","close":25.27},{"date":"2018-11-06","close":25.31},{"date":"2018-11-07","close":25.26},{"date":"2018-11-08","close":25.42},{"date":"2018-11-09","close":25.31},{"date":"2018-11-12","close":25.22},{"date":"2018-11-13","close":25.32},{"date":"2018-11-14","close":25.14},{"date":"2018-11-15","close":25.07},{"date":"2018-11-16","close":25.11},{"date":"2018-11-19","close":25.02},{"date":"2018-11-20","close":25.0},{"date":"2018-11-21","close":25.2},{"date":"2018-11-23","close":25.06},{"date":"2018-11-26","close":25.06},{"date":"2018-11-27","close":25.064},{"date":"2018-11-28","close":25.04},{"date":"2018-11-29","close":24.93},{"date":"2018-11-30","close":24.95},{"date":"2018-12-03","close":25.038},{"date":"2018-12-04","close":24.79},{"date":"2018-12-06","close":24.9001},{"date":"2018-12-07","close":24.91},{"date":"2018-12-10","close":24.99},{"date":"2018-12-11","close":25.07},{"date":"2018-12-12","close":25.08},{"date":"2018-12-13","close":25.09},{"date":"2018-12-14","close":25.09},{"date":"2018-12-17","close":25.04},{"date":"2018-12-18","close":25.11},{"date":"2018-12-19","close":25.16},{"date":"2018-12-20","close":25.05},{"date":"2018-12-21","close":25.01},{"date":"2018-12-24","close":24.95},{"date":"2018-12-26","close":24.83},{"date":"2018-12-27","close":24.98},{"date":"2018-12-28","close":25.05},{"date":"2018-12-31","close":25.1},{"date":"2019-01-02","close":25.3},{"date":"2019-01-03","close":25.45},{"date":"2019-01-04","close":25.63},{"date":"2019-01-07","close":25.62},{"date":"2019-01-08","close":25.56},{"date":"2019-01-09","close":25.58},{"date":"2019-01-10","close":25.62},{"date":"2019-01-11","close":25.58},{"date":"2019-01-14","close":25.51},{"date":"2019-01-15","close":25.54},{"date":"2019-01-16","close":25.37},{"date":"2019-01-17","close":25.41},{"date":"2019-01-18","close":25.71},{"date":"2019-01-22","close":25.59},{"date":"2019-01-23","close":25.7},{"date":"2019-01-24","close":25.7},{"date":"2019-01-25","close":25.92},{"date":"2019-01-28","close":25.96},{"date":"2019-01-29","close":25.96},{"date":"2019-01-30","close":26.18},{"date":"2019-01-31","close":25.98},{"date":"2019-02-01","close":25.94},{"date":"2019-02-04","close":25.93},{"date":"2019-02-05","close":25.98},{"date":"2019-02-06","close":25.95},{"date":"2019-02-07","close":25.93},{"date":"2019-02-08","close":25.83},{"date":"2019-02-11","close":25.93},{"date":"2019-02-12","close":26.05},{"date":"2019-02-13","close":26.159},{"date":"2019-02-14","close":26.14},{"date":"2019-02-15","close":26.19},{"date":"2019-02-19","close":26.09},{"date":"2019-02-20","close":26.18},{"date":"2019-02-21","close":26.0856},{"date":"2019-02-22","close":26.1},{"date":"2019-02-25","close":26.05},{"date":"2019-02-26","close":26.05},{"date":"2019-02-27","close":26.09},{"date":"2019-02-28","close":26.31},{"date":"2019-03-01","close":26.57},{"date":"2019-03-04","close":26.6},{"date":"2019-03-05","close":26.55},{"date":"2019-03-06","close":26.47},{"date":"2019-03-07","close":26.3},{"date":"2019-03-08","close":26.3},{"date":"2019-03-11","close":26.27},{"date":"2019-03-12","close":26.31},{"date":"2019-03-13","close":26.28},{"date":"2019-03-14","close":26.39},{"date":"2019-03-15","close":26.42},{"date":"2019-03-18","close":26.33},{"date":"2019-03-19","close":26.3},{"date":"2019-03-20","close":26.2},{"date":"2019-03-21","close":26.15},{"date":"2019-03-22","close":26.22},{"date":"2019-03-25","close":26.14},{"date":"2019-03-26","close":26.15},{"date":"2019-03-27","close":26.15},{"date":"2019-03-28","close":26.23},{"date":"2019-03-29","close":26.53},{"date":"2019-04-01","close":26.55},{"date":"2019-04-02","close":26.59},{"date":"2019-04-03","close":26.61},{"date":"2019-04-04","close":26.6},{"date":"2019-04-05","close":26.6},{"date":"2019-04-08","close":26.55},{"date":"2019-04-09","close":26.56},{"date":"2019-04-10","close":26.59},{"date":"2019-04-11","close":26.6},{"date":"2019-04-12","close":26.665},{"date":"2019-04-15","close":26.56},{"date":"2019-04-16","close":26.6},{"date":"2019-04-17","close":26.6},{"date":"2019-04-18","close":26.54},{"date":"2019-04-22","close":26.553},{"date":"2019-04-23","close":26.57},{"date":"2019-04-24","close":26.63},{"date":"2019-04-25","close":26.66},{"date":"2019-04-26","close":26.68},{"date":"2019-04-29","close":26.76},{"date":"2019-04-30","close":26.68},{"date":"2019-05-01","close":26.61},{"date":"2019-05-02","close":26.62},{"date":"2019-05-03","close":26.6},{"date":"2019-05-06","close":26.67},{"date":"2019-05-07","close":26.44},{"date":"2019-05-08","close":26.3},{"date":"2019-05-09","close":26.36},{"date":"2019-05-10","close":26.42},{"date":"2019-05-13","close":26.31},{"date":"2019-05-14","close":26.28},{"date":"2019-05-15","close":26.29},{"date":"2019-05-16","close":26.47},{"date":"2019-05-17","close":26.415},{"date":"2019-05-20","close":26.243},{"date":"2019-05-21","close":26.312},{"date":"2019-05-22","close":26.34},{"date":"2019-05-23","close":26.32},{"date":"2019-05-24","close":26.4},{"date":"2019-05-28","close":26.39},{"date":"2019-05-29","close":26.41},{"date":"2019-05-30","close":26.44},{"date":"2019-05-31","close":26.53},{"date":"2019-06-03","close":26.41},{"date":"2019-06-04","close":26.5699},{"date":"2019-06-05","close":26.55},{"date":"2019-06-06","close":26.61},{"date":"2019-06-07","close":26.719},{"date":"2019-06-10","close":26.76},{"date":"2019-06-11","close":26.755},{"date":"2019-06-12","close":26.8},{"date":"2019-06-13","close":26.79},{"date":"2019-06-14","close":26.84},{"date":"2019-06-17","close":26.71},{"date":"2019-06-18","close":26.71},{"date":"2019-06-19","close":26.76},{"date":"2019-06-20","close":26.79},{"date":"2019-06-21","close":26.75},{"date":"2019-06-24","close":26.78},{"date":"2019-06-25","close":26.72},{"date":"2019-06-26","close":26.63},{"date":"2019-06-27","close":26.56},{"date":"2019-06-28","close":26.74},{"date":"2019-07-01","close":26.72},{"date":"2019-07-02","close":26.81},{"date":"2019-07-03","close":26.85},{"date":"2019-07-05","close":26.84},{"date":"2019-07-08","close":26.87},{"date":"2019-07-09","close":26.93},{"date":"2019-07-10","close":26.91},{"date":"2019-07-11","close":26.84},{"date":"2019-07-12","close":26.89},{"date":"2019-07-15","close":26.95},{"date":"2019-07-16","close":26.73},{"date":"2019-07-17","close":26.78},{"date":"2019-07-18","close":26.76},{"date":"2019-07-19","close":26.73},{"date":"2019-07-22","close":26.88},{"date":"2019-07-23","close":26.9},{"date":"2019-07-24","close":27.05},{"date":"2019-07-25","close":26.98},{"date":"2019-07-26","close":26.93},{"date":"2019-07-29","close":27.1},{"date":"2019-07-30","close":27.08},{"date":"2019-07-31","close":26.9},{"date":"2019-08-01","close":26.82},{"date":"2019-08-02","close":27.02},{"date":"2019-08-05","close":26.93},{"date":"2019-08-06","close":26.88},{"date":"2019-08-07","close":26.71},{"date":"2019-08-08","close":26.78},{"date":"2019-08-09","close":26.93},{"date":"2019-08-12","close":26.84},{"date":"2019-08-13","close":26.89},{"date":"2019-08-14","close":26.92},{"date":"2019-08-15","close":27.05},{"date":"2019-08-16","close":26.85},{"date":"2019-08-19","close":26.88},{"date":"2019-08-20","close":26.86},{"date":"2019-08-21","close":26.92},{"date":"2019-08-22","close":27.06},{"date":"2019-08-23","close":27.0},{"date":"2019-08-26","close":26.98},{"date":"2019-08-27","close":27.04},{"date":"2019-08-28","close":27.01},{"date":"2019-08-29","close":26.93},{"date":"2019-08-30","close":26.84},{"date":"2019-09-03","close":26.89},{"date":"2019-09-04","close":26.89},{"date":"2019-09-05","close":26.87},{"date":"2019-09-06","close":26.87},{"date":"2019-09-09","close":26.88},{"date":"2019-09-10","close":26.78},{"date":"2019-09-11","close":26.72},{"date":"2019-09-12","close":26.75},{"date":"2019-09-13","close":26.62},{"date":"2019-09-16","close":26.62},{"date":"2019-09-17","close":26.71},{"date":"2019-09-18","close":26.81},{"date":"2019-09-19","close":26.9},{"date":"2019-09-20","close":26.95},{"date":"2019-09-23","close":27.11},{"date":"2019-09-24","close":27.06},{"date":"2019-09-25","close":27.2},{"date":"2019-09-26","close":27.15},{"date":"2019-09-27","close":27.21},{"date":"2019-09-30","close":27.08},{"date":"2019-10-01","close":27.18},{"date":"2019-10-02","close":27.15},{"date":"2019-10-03","close":27.13},{"date":"2019-10-04","close":27.23},{"date":"2019-10-07","close":27.26},{"date":"2019-10-08","close":27.2},{"date":"2019-10-09","close":27.29},{"date":"2019-10-10","close":27.33},{"date":"2019-10-11","close":27.32},{"date":"2019-10-14","close":27.44},{"date":"2019-10-15","close":27.36},{"date":"2019-10-16","close":27.57},{"date":"2019-10-17","close":27.45},{"date":"2019-10-18","close":27.42},{"date":"2019-10-21","close":27.435},{"date":"2019-10-22","close":27.49},{"date":"2019-10-23","close":27.54},{"date":"2019-10-24","close":27.63},{"date":"2019-10-25","close":27.67},{"date":"2019-10-28","close":27.635},{"date":"2019-10-29","close":27.72},{"date":"2019-10-30","close":27.67},{"date":"2019-10-31","close":27.25},{"date":"2019-11-01","close":27.21},{"date":"2019-11-04","close":27.13},{"date":"2019-11-05","close":26.88},{"date":"2019-11-06","close":26.82},{"date":"2019-11-07","close":26.61},{"date":"2019-11-08","close":26.67},{"date":"2019-11-11","close":26.73},{"date":"2019-11-12","close":26.75},{"date":"2019-11-13","close":26.78},{"date":"2019-11-14","close":26.84},{"date":"2019-11-15","close":26.906},{"date":"2019-11-18","close":26.9},{"date":"2019-11-19","close":26.89},{"date":"2019-11-20","close":26.865},{"date":"2019-11-21","close":26.88},{"date":"2019-11-22","close":27.03},{"date":"2019-11-25","close":27.01},{"date":"2019-11-26","close":26.99},{"date":"2019-11-27","close":27.1},{"date":"2019-11-29","close":27.18},{"date":"2019-12-02","close":27.05},{"date":"2019-12-03","close":27.13},{"date":"2019-12-04","close":27.03},{"date":"2019-12-05","close":27.05},{"date":"2019-12-06","close":27.03},{"date":"2019-12-09","close":27.09},{"date":"2019-12-10","close":27.11},{"date":"2019-12-11","close":27.2},{"date":"2019-12-12","close":27.22},{"date":"2019-12-13","close":27.33},{"date":"2019-12-16","close":27.33},{"date":"2019-12-17","close":27.36},{"date":"2019-12-18","close":27.37},{"date":"2019-12-19","close":27.4},{"date":"2019-12-20","close":27.39},{"date":"2019-12-23","close":27.46},{"date":"2019-12-24","close":27.48},{"date":"2019-12-26","close":27.39},{"date":"2019-12-27","close":27.34},{"date":"2019-12-30","close":27.4},{"date":"2019-12-31","close":27.49},{"date":"2020-01-02","close":27.73},{"date":"2020-01-03","close":27.72},{"date":"2020-01-06","close":27.67},{"date":"2020-01-07","close":27.45},{"date":"2020-01-08","close":27.55},{"date":"2020-01-09","close":27.62},{"date":"2020-01-10","close":27.6},{"date":"2020-01-13","close":27.75},{"date":"2020-01-14","close":27.82},{"date":"2020-01-15","close":27.73},{"date":"2020-01-16","close":27.84},{"date":"2020-01-17","close":27.82},{"date":"2020-01-21","close":27.73},{"date":"2020-01-22","close":27.77},{"date":"2020-01-23","close":27.83},{"date":"2020-01-24","close":27.87},{"date":"2020-01-27","close":27.85},{"date":"2020-01-28","close":27.92},{"date":"2020-01-29","close":28.02},{"date":"2020-01-30","close":27.74},{"date":"2020-01-31","close":27.75},{"date":"2020-02-03","close":27.76},{"date":"2020-02-04","close":27.66},{"date":"2020-02-05","close":27.5572},{"date":"2020-02-06","close":27.6},{"date":"2020-02-07","close":27.6},{"date":"2020-02-10","close":27.62},{"date":"2020-02-11","close":27.62},{"date":"2020-02-12","close":27.6},{"date":"2020-02-13","close":27.62},{"date":"2020-02-14","close":27.65},{"date":"2020-02-18","close":27.66},{"date":"2020-02-19","close":27.59},{"date":"2020-02-20","close":27.63},{"date":"2020-02-21","close":27.64},{"date":"2020-02-24","close":27.55},{"date":"2020-02-25","close":27.22},{"date":"2020-02-26","close":27.12},{"date":"2020-02-27","close":26.87},{"date":"2020-02-28","close":26.41},{"date":"2020-03-02","close":26.81},{"date":"2020-03-03","close":26.81},{"date":"2020-03-04","close":27.26},{"date":"2020-03-05","close":27.18},{"date":"2020-03-06","close":26.9},{"date":"2020-03-09","close":26.14},{"date":"2020-03-10","close":26.34},{"date":"2020-03-11","close":26.09},{"date":"2020-03-12","close":25.49},{"date":"2020-03-13","close":25.9},{"date":"2020-03-16","close":25.02},{"date":"2020-03-17","close":25.19},{"date":"2020-03-18","close":23.0},{"date":"2020-03-19","close":24.14},{"date":"2020-03-20","close":23.71},{"date":"2020-03-23","close":22.35},{"date":"2020-03-24","close":24.31},{"date":"2020-03-25","close":25.06},{"date":"2020-03-26","close":25.8},{"date":"2020-03-27","close":25.55},{"date":"2020-03-30","close":25.65},{"date":"2020-03-31","close":25.65},{"date":"2020-04-01","close":25.28},{"date":"2020-04-02","close":25.24},{"date":"2020-04-03","close":25.34},{"date":"2020-04-06","close":25.74},{"date":"2020-04-07","close":26.07},{"date":"2020-04-08","close":26.13},{"date":"2020-04-09","close":26.64},{"date":"2020-04-13","close":26.65},{"date":"2020-04-14","close":26.7},{"date":"2020-04-15","close":26.64},{"date":"2020-04-16","close":26.56},{"date":"2020-04-17","close":26.67},{"date":"2020-04-20","close":26.64},{"date":"2020-04-21","close":26.439},{"date":"2020-04-22","close":26.45},{"date":"2020-04-23","close":26.63},{"date":"2020-04-24","close":26.65},{"date":"2020-04-27","close":26.72},{"date":"2020-04-28","close":26.95},{"date":"2020-04-29","close":27.07},{"date":"2020-04-30","close":27.12},{"date":"2020-05-01","close":26.94},{"date":"2020-05-04","close":27.03},{"date":"2020-05-05","close":27.0},{"date":"2020-05-06","close":26.99},{"date":"2020-05-07","close":26.99},{"date":"2020-05-08","close":26.96},{"date":"2020-05-11","close":26.85},{"date":"2020-05-12","close":26.84},{"date":"2020-05-13","close":26.94},{"date":"2020-05-14","close":26.76},{"date":"2020-05-15","close":26.62},{"date":"2020-05-18","close":26.7},{"date":"2020-05-19","close":26.86},{"date":"2020-05-20","close":26.91},{"date":"2020-05-21","close":27.01},{"date":"2020-05-22","close":26.99},{"date":"2020-05-26","close":27.07},{"date":"2020-05-27","close":27.24},{"date":"2020-05-28","close":27.15},{"date":"2020-05-29","close":27.28},{"date":"2020-06-01","close":27.33},{"date":"2020-06-02","close":27.23},{"date":"2020-06-03","close":27.36},{"date":"2020-06-04","close":27.41},{"date":"2020-06-05","close":27.33},{"date":"2020-06-08","close":27.47},{"date":"2020-06-09","close":27.35},{"date":"2020-06-10","close":27.4},{"date":"2020-06-11","close":26.79},{"date":"2020-06-12","close":26.78},{"date":"2020-06-15","close":26.88},{"date":"2020-06-16","close":27.05},{"date":"2020-06-17","close":27.16},{"date":"2020-06-18","close":27.17},{"date":"2020-06-19","close":27.17},{"date":"2020-06-22","close":27.03},{"date":"2020-06-23","close":27.1},{"date":"2020-06-24","close":27.13},{"date":"2020-06-25","close":27.22},{"date":"2020-06-26","close":27.16},{"date":"2020-06-29","close":27.18},{"date":"2020-06-30","close":27.25},{"date":"2020-07-01","close":27.23},{"date":"2020-07-02","close":27.35},{"date":"2020-07-06","close":27.38},{"date":"2020-07-07","close":27.24},{"date":"2020-07-08","close":27.36},{"date":"2020-07-09","close":27.48},{"date":"2020-07-10","close":27.44},{"date":"2020-07-13","close":27.3},{"date":"2020-07-14","close":27.27},{"date":"2020-07-15","close":27.41},{"date":"2020-07-16","close":27.424},{"date":"2020-07-17","close":27.45},{"date":"2020-07-20","close":27.44},{"date":"2020-07-21","close":27.46},{"date":"2020-07-22","close":27.44},{"date":"2020-07-23","close":27.45},{"date":"2020-07-24","close":27.42},{"date":"2020-07-27","close":27.48},{"date":"2020-07-28","close":27.5},{"date":"2020-07-29","close":27.68},{"date":"2020-07-30","close":27.33},{"date":"2020-07-31","close":27.29},{"date":"2020-08-03","close":27.2},{"date":"2020-08-04","close":27.2},{"date":"2020-08-05","close":27.11},{"date":"2020-08-06","close":27.17},{"date":"2020-08-07","close":27.13},{"date":"2020-08-10","close":27.1},{"date":"2020-08-11","close":27.1},{"date":"2020-08-12","close":27.12},{"date":"2020-08-13","close":27.21},{"date":"2020-08-14","close":27.26},{"date":"2020-08-17","close":27.35},{"date":"2020-08-18","close":27.45},{"date":"2020-08-19","close":27.27},{"date":"2020-08-20","close":27.465},{"date":"2020-08-21","close":27.42},{"date":"2020-08-24","close":27.37},{"date":"2020-08-25","close":27.29},{"date":"2020-08-26","close":27.49},{"date":"2020-08-27","close":27.54},{"date":"2020-08-28","close":27.5633},{"date":"2020-08-31","close":27.71},{"date":"2020-09-01","close":27.65},{"date":"2020-09-02","close":27.63},{"date":"2020-09-03","close":27.55},{"date":"2020-09-04","close":27.44},{"date":"2020-09-08","close":27.32},{"date":"2020-09-09","close":27.34},{"date":"2020-09-10","close":27.36},{"date":"2020-09-11","close":27.4},{"date":"2020-09-14","close":27.4203},{"date":"2020-09-15","close":27.44},{"date":"2020-09-16","close":27.58},{"date":"2020-09-17","close":27.48},{"date":"2020-09-18","close":27.4},{"date":"2020-09-21","close":27.3},{"date":"2020-09-22","close":27.36},{"date":"2020-09-23","close":27.06},{"date":"2020-09-24","close":26.94},{"date":"2020-09-25","close":27.16},{"date":"2020-09-28","close":27.4},{"date":"2020-09-29","close":27.43},{"date":"2020-09-30","close":27.31},{"date":"2020-10-01","close":27.63},{"date":"2020-10-02","close":27.74},{"date":"2020-10-05","close":27.8},{"date":"2020-10-06","close":27.89},{"date":"2020-10-07","close":27.85},{"date":"2020-10-08","close":27.94},{"date":"2020-10-09","close":27.88},{"date":"2020-10-12","close":27.75},{"date":"2020-10-13","close":27.8},{"date":"2020-10-14","close":27.67},{"date":"2020-10-15","close":27.72},{"date":"2020-10-16","close":27.6},{"date":"2020-10-19","close":27.57},{"date":"2020-10-20","close":27.57},{"date":"2020-10-21","close":27.4},{"date":"2020-10-22","close":27.51},{"date":"2020-10-23","close":27.68},{"date":"2020-10-26","close":27.52},{"date":"2020-10-27","close":27.37},{"date":"2020-10-28","close":27.13},{"date":"2020-10-29","close":26.77},{"date":"2020-10-30","close":26.83},{"date":"2020-11-02","close":26.82},{"date":"2020-11-03","close":26.9},{"date":"2020-11-04","close":27.1},{"date":"2020-11-05","close":27.15},{"date":"2020-11-06","close":27.04},{"date":"2020-11-09","close":27.28},{"date":"2020-11-10","close":27.2},{"date":"2020-11-11","close":27.3114},{"date":"2020-11-12","close":27.2},{"date":"2020-11-13","close":27.2521},{"date":"2020-11-16","close":27.64},{"date":"2020-11-17","close":27.63},{"date":"2020-11-18","close":27.57},{"date":"2020-11-19","close":27.67},{"date":"2020-11-20","close":27.67},{"date":"2020-11-23","close":27.63},{"date":"2020-11-24","close":27.6},{"date":"2020-11-25","close":27.5},{"date":"2020-11-27","close":27.47},{"date":"2020-11-30","close":27.25},{"date":"2020-12-01","close":27.37},{"date":"2020-12-02","close":27.38},{"date":"2020-12-03","close":27.48},{"date":"2020-12-04","close":27.55},{"date":"2020-12-07","close":27.6},{"date":"2020-12-08","close":27.63},{"date":"2020-12-09","close":27.6},{"date":"2020-12-10","close":27.61},{"date":"2020-12-11","close":27.67},{"date":"2020-12-14","close":27.84},{"date":"2020-12-15","close":27.9},{"date":"2020-12-16","close":27.94},{"date":"2020-12-17","close":27.93},{"date":"2020-12-18","close":27.9},{"date":"2020-12-21","close":27.83},{"date":"2020-12-22","close":27.73},{"date":"2020-12-23","close":27.65},{"date":"2020-12-24","close":27.81},{"date":"2020-12-28","close":27.86},{"date":"2020-12-29","close":27.87},{"date":"2020-12-30","close":27.88},{"date":"2020-12-31","close":27.79},{"date":"2021-01-04","close":27.5},{"date":"2021-01-05","close":27.62},{"date":"2021-01-06","close":27.2},{"date":"2021-01-07","close":27.16},{"date":"2021-01-08","close":27.19},{"date":"2021-01-11","close":27.01},{"date":"2021-01-12","close":26.92},{"date":"2021-01-13","close":27.21},{"date":"2021-01-14","close":27.31},{"date":"2021-01-15","close":27.41},{"date":"2021-01-19","close":27.45},{"date":"2021-01-20","close":27.47},{"date":"2021-01-21","close":27.45},{"date":"2021-01-22","close":27.45},{"date":"2021-01-25","close":27.5},{"date":"2021-01-26","close":27.59},{"date":"2021-01-27","close":27.42},{"date":"2021-01-28","close":27.63},{"date":"2021-01-29","close":27.24},{"date":"2021-02-01","close":27.17},{"date":"2021-02-02","close":27.14},{"date":"2021-02-03","close":27.125},{"date":"2021-02-04","close":27.0},{"date":"2021-02-05","close":27.0},{"date":"2021-02-08","close":27.0},{"date":"2021-02-09","close":26.96},{"date":"2021-02-10","close":26.95},{"date":"2021-02-11","close":26.86},{"date":"2021-02-12","close":26.81},{"date":"2021-02-16","close":26.71},{"date":"2021-02-17","close":26.67},{"date":"2021-02-18","close":26.75},{"date":"2021-02-19","close":26.75},{"date":"2021-02-22","close":26.67},{"date":"2021-02-23","close":26.6},{"date":"2021-02-24","close":26.78},{"date":"2021-02-25","close":26.69},{"date":"2021-02-26","close":26.48},{"date":"2021-03-01","close":26.62},{"date":"2021-03-02","close":26.79},{"date":"2021-03-03","close":26.89},{"date":"2021-03-04","close":26.87},{"date":"2021-03-05","close":26.96},{"date":"2021-03-08","close":26.92},{"date":"2021-03-09","close":27.02},{"date":"2021-03-10","close":27.1},{"date":"2021-03-11","close":27.19},{"date":"2021-03-12","close":27.06},{"date":"2021-03-15","close":27.15},{"date":"2021-03-16","close":27.22},{"date":"2021-03-17","close":27.23},{"date":"2021-03-18","close":26.88},{"date":"2021-03-19","close":27.08},{"date":"2021-03-22","close":27.2},{"date":"2021-03-23","close":27.2055},{"date":"2021-03-24","close":27.28},{"date":"2021-03-25","close":27.19},{"date":"2021-03-26","close":27.16},{"date":"2021-03-29","close":27.05},{"date":"2021-03-30","close":27.21},{"date":"2021-03-31","close":27.2},{"date":"2021-04-01","close":27.37},{"date":"2021-04-05","close":27.38},{"date":"2021-04-06","close":27.57},{"date":"2021-04-07","close":27.58},{"date":"2021-04-08","close":27.67},{"date":"2021-04-09","close":27.63},{"date":"2021-04-12","close":27.52},{"date":"2021-04-13","close":27.6},{"date":"2021-04-14","close":27.61},{"date":"2021-04-15","close":27.75},{"date":"2021-04-16","close":27.88},{"date":"2021-04-19","close":27.7},{"date":"2021-04-20","close":27.6999},{"date":"2021-04-21","close":27.79},{"date":"2021-04-22","close":27.78},{"date":"2021-04-23","close":27.81},{"date":"2021-04-26","close":28.05},{"date":"2021-04-27","close":28.0},{"date":"2021-04-28","close":28.0},{"date":"2021-04-29","close":27.6},{"date":"2021-04-30","close":27.53},{"date":"2021-05-03","close":27.52},{"date":"2021-05-04","close":27.57},{"date":"2021-05-05","close":27.5},{"date":"2021-05-06","close":27.48},{"date":"2021-05-07","close":27.55},{"date":"2021-05-10","close":27.47},{"date":"2021-05-11","close":27.36},{"date":"2021-05-12","close":27.05},{"date":"2021-05-13","close":27.11},{"date":"2021-05-14","close":27.18},{"date":"2021-05-17","close":27.18},{"date":"2021-05-18","close":27.19},{"date":"2021-05-19","close":27.21},{"date":"2021-05-20","close":27.44},{"date":"2021-05-21","close":27.42},{"date":"2021-05-24","close":27.51},{"date":"2021-05-25","close":27.57},{"date":"2021-05-26","close":27.59},{"date":"2021-05-27","close":27.6},{"date":"2021-05-28","close":27.62},{"date":"2021-06-01","close":27.7043},{"date":"2021-06-02","close":27.78},{"date":"2021-06-03","close":27.8186},{"date":"2021-06-04","close":27.84},{"date":"2021-06-07","close":27.7},{"date":"2021-06-08","close":27.69},{"date":"2021-06-09","close":27.69},{"date":"2021-06-10","close":27.69},{"date":"2021-06-11","close":27.79},{"date":"2021-06-14","close":27.7},{"date":"2021-06-15","close":27.55},{"date":"2021-06-16","close":27.58},{"date":"2021-06-17","close":27.5},{"date":"2021-06-18","close":27.48},{"date":"2021-06-21","close":27.45},{"date":"2021-06-22","close":27.5},{"date":"2021-06-23","close":27.4},{"date":"2021-06-24","close":27.47},{"date":"2021-06-25","close":27.37},{"date":"2021-06-28","close":27.4},{"date":"2021-06-29","close":27.43},{"date":"2021-06-30","close":27.38},{"date":"2021-07-01","close":27.41},{"date":"2021-07-02","close":27.43},{"date":"2021-07-06","close":27.52},{"date":"2021-07-07","close":27.58},{"date":"2021-07-08","close":27.53},{"date":"2021-07-09","close":27.53},{"date":"2021-07-12","close":27.41},{"date":"2021-07-13","close":27.37},{"date":"2021-07-14","close":27.42},{"date":"2021-07-15","close":27.41},{"date":"2021-07-16","close":27.33},{"date":"2021-07-19","close":27.22},{"date":"2021-07-20","close":27.32},{"date":"2021-07-21","close":27.26},{"date":"2021-07-22","close":27.21},{"date":"2021-07-23","close":27.22},{"date":"2021-07-26","close":27.23},{"date":"2021-07-27","close":27.19},{"date":"2021-07-28","close":27.2},{"date":"2021-07-29","close":26.96},{"date":"2021-07-30","close":27.0},{"date":"2021-08-02","close":26.94},{"date":"2021-08-03","close":27.05},{"date":"2021-08-04","close":27.15},{"date":"2021-08-05","close":27.245},{"date":"2021-08-06","close":27.26},{"date":"2021-08-09","close":27.13},{"date":"2021-08-10","close":26.95},{"date":"2021-08-11","close":26.94},{"date":"2021-08-12","close":27.03},{"date":"2021-08-13","close":27.08},{"date":"2021-08-16","close":27.0},{"date":"2021-08-17","close":26.96},{"date":"2021-08-18","close":26.9599},{"date":"2021-08-19","close":26.88},{"date":"2021-08-20","close":26.94},{"date":"2021-08-23","close":26.94},{"date":"2021-08-24","close":26.9},{"date":"2021-08-25","close":26.92},{"date":"2021-08-26","close":26.82},{"date":"2021-08-27","close":26.94},{"date":"2021-08-30","close":26.81},{"date":"2021-08-31","close":26.86},{"date":"2021-09-01","close":26.97},{"date":"2021-09-02","close":27.01},{"date":"2021-09-03","close":27.02},{"date":"2021-09-07","close":26.98},{"date":"2021-09-08","close":26.91},{"date":"2021-09-09","close":26.88},{"date":"2021-09-10","close":26.92},{"date":"2021-09-13","close":26.92},{"date":"2021-09-14","close":26.89},{"date":"2021-09-15","close":26.88},{"date":"2021-09-16","close":26.946},{"date":"2021-09-17","close":26.95},{"date":"2021-09-20","close":26.89},{"date":"2021-09-21","close":26.93},{"date":"2021-09-22","close":27.08},{"date":"2021-09-23","close":26.91},{"date":"2021-09-24","close":26.88},{"date":"2021-09-27","close":26.87},{"date":"2021-09-28","close":26.6863},{"date":"2021-09-29","close":26.82},{"date":"2021-09-30","close":26.98},{"date":"2021-10-01","close":26.85},{"date":"2021-10-04","close":26.75},{"date":"2021-10-05","close":26.76},{"date":"2021-10-06","close":26.8},{"date":"2021-10-07","close":26.81},{"date":"2021-10-08","close":26.89},{"date":"2021-10-11","close":26.89},{"date":"2021-10-12","close":27.0},{"date":"2021-10-13","close":27.04},{"date":"2021-10-14","close":27.1767},{"date":"2021-10-15","close":27.04},{"date":"2021-10-18","close":27.2},{"date":"2021-10-19","close":26.88},{"date":"2021-10-20","close":26.99},{"date":"2021-10-21","close":26.98},{"date":"2021-10-22","close":27.05},{"date":"2021-10-25","close":27.11},{"date":"2021-10-26","close":27.12},{"date":"2021-10-27","close":27.15},{"date":"2021-10-28","close":27.2},{"date":"2021-10-29","close":26.62},{"date":"2021-11-01","close":26.68},{"date":"2021-11-02","close":26.68},{"date":"2021-11-03","close":26.63},{"date":"2021-11-04","close":26.66},{"date":"2021-11-05","close":26.68},{"date":"2021-11-08","close":26.66},{"date":"2021-11-09","close":26.61},{"date":"2021-11-10","close":26.52},{"date":"2021-11-11","close":26.4},{"date":"2021-11-12","close":26.4},{"date":"2021-11-15","close":26.35},{"date":"2021-11-16","close":26.31},{"date":"2021-11-17","close":26.33},{"date":"2021-11-18","close":26.3},{"date":"2021-11-19","close":26.3},{"date":"2021-11-22","close":26.33},{"date":"2021-11-23","close":26.25},{"date":"2021-11-24","close":26.29},{"date":"2021-11-26","close":26.22},{"date":"2021-11-29","close":26.37},{"date":"2021-11-30","close":26.27},{"date":"2021-12-01","close":26.33},{"date":"2021-12-02","close":26.395},{"date":"2021-12-03","close":26.43},{"date":"2021-12-06","close":26.44},{"date":"2021-12-07","close":26.5},{"date":"2021-12-08","close":26.56},{"date":"2021-12-09","close":26.49},{"date":"2021-12-10","close":26.45},{"date":"2021-12-13","close":26.58},{"date":"2021-12-14","close":26.45},{"date":"2021-12-15","close":26.4},{"date":"2021-12-16","close":26.46},{"date":"2021-12-17","close":26.35},{"date":"2021-12-20","close":26.28},{"date":"2021-12-21","close":26.3633},{"date":"2021-12-22","close":26.62},{"date":"2021-12-23","close":26.58},{"date":"2021-12-27","close":26.46},{"date":"2021-12-28","close":26.435},{"date":"2021-12-29","close":26.45},{"date":"2021-12-30","close":26.59},{"date":"2021-12-31","close":26.56},{"date":"2022-01-03","close":26.51},{"date":"2022-01-04","close":26.43},{"date":"2022-01-05","close":26.37},{"date":"2022-01-06","close":26.48},{"date":"2022-01-07","close":26.5},{"date":"2022-01-10","close":26.42},{"date":"2022-01-11","close":26.54},{"date":"2022-01-12","close":26.55},{"date":"2022-01-13","close":26.62},{"date":"2022-01-14","close":26.59},{"date":"2022-01-18","close":26.44},{"date":"2022-01-19","close":26.4},{"date":"2022-01-20","close":26.53},{"date":"2022-01-21","close":26.5},{"date":"2022-01-24","close":26.4},{"date":"2022-01-25","close":26.3},{"date":"2022-01-26","close":26.2999},{"date":"2022-01-27","close":26.25},{"date":"2022-01-28","close":26.28},{"date":"2022-01-31","close":26.1},{"date":"2022-02-01","close":26.1},{"date":"2022-02-02","close":25.96},{"date":"2022-02-03","close":26.03},{"date":"2022-02-04","close":25.9},{"date":"2022-02-07","close":25.82},{"date":"2022-02-08","close":25.8},{"date":"2022-02-09","close":25.81},{"date":"2022-02-10","close":25.75},{"date":"2022-02-11","close":25.68},{"date":"2022-02-14","close":25.74},{"date":"2022-02-15","close":25.82},{"date":"2022-02-16","close":25.85},{"date":"2022-02-17","close":25.85},{"date":"2022-02-18","close":25.85},{"date":"2022-02-22","close":25.82},{"date":"2022-02-23","close":25.79},{"date":"2022-02-24","close":25.77},{"date":"2022-02-25","close":25.91},{"date":"2022-02-28","close":26.04},{"date":"2022-03-01","close":25.96},{"date":"2022-03-02","close":25.9498},{"date":"2022-03-03","close":25.9},{"date":"2022-03-04","close":25.86},{"date":"2022-03-07","close":25.81},{"date":"2022-03-08","close":25.83},{"date":"2022-03-09","close":25.84},{"date":"2022-03-10","close":25.76},{"date":"2022-03-11","close":25.62},{"date":"2022-03-14","close":25.49},{"date":"2022-03-15","close":25.61},{"date":"2022-03-16","close":25.73},{"date":"2022-03-17","close":25.93},{"date":"2022-03-18","close":25.97},{"date":"2022-03-21","close":25.8},{"date":"2022-03-22","close":25.72},{"date":"2022-03-23","close":25.76},{"date":"2022-03-24","close":25.75},{"date":"2022-03-25","close":25.53},{"date":"2022-03-28","close":25.57},{"date":"2022-03-29","close":25.78},{"date":"2022-03-30","close":25.92},{"date":"2022-03-31","close":26.04},{"date":"2022-04-01","close":25.82},{"date":"2022-04-04","close":25.755},{"date":"2022-04-05","close":25.56},{"date":"2022-04-06","close":25.47},{"date":"2022-04-07","close":25.46},{"date":"2022-04-08","close":25.4598},{"date":"2022-04-11","close":25.35},{"date":"2022-04-12","close":25.45},{"date":"2022-04-13","close":25.45},{"date":"2022-04-14","close":25.37},{"date":"2022-04-18","close":25.36},{"date":"2022-04-19","close":25.36},{"date":"2022-04-20","close":25.47},{"date":"2022-04-21","close":25.22},{"date":"2022-04-22","close":25.4},{"date":"2022-04-25","close":25.42},{"date":"2022-04-26","close":25.4},{"date":"2022-04-27","close":25.3592},{"date":"2022-04-28","close":25.3},{"date":"2022-04-29","close":25.02},{"date":"2022-05-02","close":24.88},{"date":"2022-05-03","close":24.93},{"date":"2022-05-04","close":25.2},{"date":"2022-05-05","close":24.75},{"date":"2022-05-06","close":24.63},{"date":"2022-05-09","close":24.26},{"date":"2022-05-10","close":24.53},{"date":"2022-05-11","close":24.8},{"date":"2022-05-12","close":24.9},{"date":"2022-05-13","close":24.99},{"date":"2022-05-16","close":25.24},{"date":"2022-05-17","close":24.96},{"date":"2022-05-18","close":24.65},{"date":"2022-05-19","close":24.86},{"date":"2022-05-20","close":24.67},{"date":"2022-05-23","close":24.74},{"date":"2022-05-24","close":25.18},{"date":"2022-05-25","close":25.68},{"date":"2022-05-26","close":25.94},{"date":"2022-05-27","close":26.18},{"date":"2022-05-31","close":25.72},{"date":"2022-06-01","close":25.52},{"date":"2022-06-02","close":25.43},{"date":"2022-06-03","close":25.36},{"date":"2022-06-06","close":25.3},{"date":"2022-06-07","close":25.39},{"date":"2022-06-08","close":25.43},{"date":"2022-06-09","close":25.25},{"date":"2022-06-10","close":25.09},{"date":"2022-06-13","close":24.55},{"date":"2022-06-14","close":24.49},{"date":"2022-06-15","close":25.09},{"date":"2022-06-16","close":24.79},{"date":"2022-06-17","close":24.96},{"date":"2022-06-21","close":25.0},{"date":"2022-06-22","close":25.01},{"date":"2022-06-23","close":25.11},{"date":"2022-06-24","close":25.2},{"date":"2022-06-27","close":25.25},{"date":"2022-06-28","close":25.22},{"date":"2022-06-29","close":25.26},{"date":"2022-06-30","close":25.21},{"date":"2022-07-01","close":25.3},{"date":"2022-07-05","close":25.35},{"date":"2022-07-06","close":25.43},{"date":"2022-07-07","close":25.41},{"date":"2022-07-08","close":25.59},{"date":"2022-07-11","close":25.51},{"date":"2022-07-12","close":25.4},{"date":"2022-07-13","close":25.63},{"date":"2022-07-14","close":25.61},{"date":"2022-07-15","close":25.61},{"date":"2022-07-18","close":25.65},{"date":"2022-07-19","close":25.59},{"date":"2022-07-20","close":25.59},{"date":"2022-07-21","close":25.6},{"date":"2022-07-22","close":25.6488},{"date":"2022-07-25","close":25.65},{"date":"2022-07-26","close":25.57},{"date":"2022-07-27","close":25.58},{"date":"2022-07-28","close":25.55},{"date":"2022-07-29","close":25.27},{"date":"2022-08-01","close":25.31},{"date":"2022-08-02","close":25.5},{"date":"2022-08-03","close":25.72},{"date":"2022-08-04","close":25.69},{"date":"2022-08-05","close":25.53},{"date":"2022-08-08","close":25.53},{"date":"2022-08-09","close":25.34},{"date":"2022-08-10","close":25.43},{"date":"2022-08-11","close":25.38},{"date":"2022-08-12","close":25.4091},{"date":"2022-08-15","close":25.51},{"date":"2022-08-16","close":25.51},{"date":"2022-08-17","close":25.3},{"date":"2022-08-18","close":25.35},{"date":"2022-08-19","close":25.3},{"date":"2022-08-22","close":25.12},{"date":"2022-08-23","close":24.9},{"date":"2022-08-24","close":25.09},{"date":"2022-08-25","close":25.1},{"date":"2022-08-26","close":25.0},{"date":"2022-08-29","close":25.02},{"date":"2022-08-30","close":25.01},{"date":"2022-08-31","close":25.03},{"date":"2022-09-01","close":25.1},{"date":"2022-09-02","close":25.13},{"date":"2022-09-06","close":24.92},{"date":"2022-09-07","close":24.94},{"date":"2022-09-08","close":24.85},{"date":"2022-09-09","close":25.03},{"date":"2022-09-12","close":25.02},{"date":"2022-09-13","close":25.04},{"date":"2022-09-14","close":25.03},{"date":"2022-09-15","close":25.0},{"date":"2022-09-16","close":24.9},{"date":"2022-09-19","close":24.8},{"date":"2022-09-20","close":24.71},{"date":"2022-09-21","close":24.92},{"date":"2022-09-22","close":24.7},{"date":"2022-09-23","close":24.42},{"date":"2022-09-26","close":24.11},{"date":"2022-09-27","close":24.12},{"date":"2022-09-28","close":24.41},{"date":"2022-09-29","close":24.15},{"date":"2022-09-30","close":23.9},{"date":"2022-10-03","close":24.26},{"date":"2022-10-04","close":24.31},{"date":"2022-10-05","close":24.26},{"date":"2022-10-06","close":24.3},{"date":"2022-10-07","close":24.21},{"date":"2022-10-10","close":24.0831},{"date":"2022-10-11","close":24.09},{"date":"2022-10-12","close":23.92},{"date":"2022-10-13","close":23.84},{"date":"2022-10-14","close":23.9},{"date":"2022-10-17","close":24.06},{"date":"2022-10-18","close":24.1},{"date":"2022-10-19","close":24.04},{"date":"2022-10-20","close":23.76},{"date":"2022-10-21","close":23.63},{"date":"2022-10-24","close":23.57},{"date":"2022-10-25","close":23.9116},{"date":"2022-10-26","close":24.2},{"date":"2022-10-27","close":24.12},{"date":"2022-10-28","close":24.25},{"date":"2022-10-31","close":23.8},{"date":"2022-11-01","close":23.69},{"date":"2022-11-02","close":23.77},{"date":"2022-11-03","close":23.63},{"date":"2022-11-04","close":23.56},{"date":"2022-11-07","close":23.48},{"date":"2022-11-08","close":23.75},{"date":"2022-11-09","close":23.73},{"date":"2022-11-10","close":24.78},{"date":"2022-11-11","close":24.91},{"date":"2022-11-14","close":24.6},{"date":"2022-11-15","close":24.84},{"date":"2022-11-16","close":24.89},{"date":"2022-11-17","close":24.79},{"date":"2022-11-18","close":24.79},{"date":"2022-11-21","close":24.81},{"date":"2022-11-22","close":24.82},{"date":"2022-11-23","close":24.89},{"date":"2022-11-25","close":24.94},{"date":"2022-11-28","close":24.9},{"date":"2022-11-29","close":24.76},{"date":"2022-11-30","close":24.81},{"date":"2022-12-01","close":25.16},{"date":"2022-12-02","close":25.26},{"date":"2022-12-05","close":25.12},{"date":"2022-12-06","close":24.97},{"date":"2022-12-07","close":25.08},{"date":"2022-12-08","close":24.98},{"date":"2022-12-09","close":24.93},{"date":"2022-12-12","close":24.88},{"date":"2022-12-13","close":25.14},{"date":"2022-12-14","close":25.15},{"date":"2022-12-15","close":25.13},{"date":"2022-12-16","close":25.2},{"date":"2022-12-19","close":25.11},{"date":"2022-12-20","close":24.94},{"date":"2022-12-21","close":24.88},{"date":"2022-12-22","close":24.66},{"date":"2022-12-23","close":24.57},{"date":"2022-12-27","close":24.3402},{"date":"2022-12-28","close":24.19},{"date":"2022-12-29","close":24.21},{"date":"2022-12-30","close":23.92},{"date":"2023-01-03","close":24.15},{"date":"2023-01-04","close":24.44},{"date":"2023-01-05","close":24.5},{"date":"2023-01-06","close":25.0},{"date":"2023-01-09","close":25.01},{"date":"2023-01-10","close":25.07},{"date":"2023-01-11","close":25.0},{"date":"2023-01-12","close":25.11},{"date":"2023-01-13","close":25.2},{"date":"2023-01-17","close":25.23},{"date":"2023-01-18","close":25.31},{"date":"2023-01-19","close":25.35},{"date":"2023-01-20","close":25.39},{"date":"2023-01-23","close":25.43},{"date":"2023-01-24","close":25.31},{"date":"2023-01-25","close":25.28},{"date":"2023-01-26","close":25.3},{"date":"2023-01-27","close":25.3},{"date":"2023-01-30","close":25.3},{"date":"2023-01-31","close":25.14},{"date":"2023-02-01","close":25.27},{"date":"2023-02-02","close":25.14},{"date":"2023-02-03","close":25.01},{"date":"2023-02-06","close":24.99},{"date":"2023-02-07","close":24.9694},{"date":"2023-02-08","close":25.14},{"date":"2023-02-09","close":25.075},{"date":"2023-02-10","close":24.98},{"date":"2023-02-13","close":25.07},{"date":"2023-02-14","close":25.0},{"date":"2023-02-15","close":25.06},{"date":"2023-02-16","close":25.0},{"date":"2023-02-17","close":25.0},{"date":"2023-02-21","close":24.8},{"date":"2023-02-22","close":25.02},{"date":"2023-02-23","close":25.08},{"date":"2023-02-24","close":25.05},{"date":"2023-02-27","close":25.12},{"date":"2023-02-28","close":25.15},{"date":"2023-03-01","close":24.98},{"date":"2023-03-02","close":24.89},{"date":"2023-03-03","close":25.01},{"date":"2023-03-06","close":25.02},{"date":"2023-03-07","close":25.02},{"date":"2023-03-08","close":25.0},{"date":"2023-03-09","close":24.76},{"date":"2023-03-10","close":24.7},{"date":"2023-03-13","close":24.22},{"date":"2023-03-14","close":24.85},{"date":"2023-03-15","close":24.46},{"date":"2023-03-16","close":24.64},{"date":"2023-03-17","close":24.43},{"date":"2023-03-20","close":24.2989},{"date":"2023-03-21","close":24.54},{"date":"2023-03-22","close":24.66},{"date":"2023-03-23","close":24.38},{"date":"2023-03-24","close":24.56},{"date":"2023-03-27","close":24.65},{"date":"2023-03-28","close":24.6},{"date":"2023-03-29","close":24.67},{"date":"2023-03-30","close":24.9},{"date":"2023-03-31","close":24.61},{"date":"2023-04-03","close":24.84},{"date":"2023-04-04","close":24.85},{"date":"2023-04-05","close":24.9},{"date":"2023-04-06","close":25.12},{"date":"2023-04-10","close":25.09},{"date":"2023-04-11","close":25.15},{"date":"2023-04-12","close":25.2},{"date":"2023-04-13","close":25.22},{"date":"2023-04-14","close":25.19},{"date":"2023-04-17","close":25.05},{"date":"2023-04-18","close":25.165},{"date":"2023-04-19","close":25.295},{"date":"2023-04-20","close":25.17},{"date":"2023-04-21","close":25.21},{"date":"2023-04-24","close":25.2},{"date":"2023-04-25","close":25.02},{"date":"2023-04-26","close":24.99},{"date":"2023-04-27","close":25.1},{"date":"2023-04-28","close":24.9},{"date":"2023-05-01","close":24.85},{"date":"2023-05-02","close":24.86},{"date":"2023-05-03","close":24.57},{"date":"2023-05-04","close":24.52},{"date":"2023-05-05","close":24.73},{"date":"2023-05-08","close":24.59},{"date":"2023-05-09","close":24.59},{"date":"2023-05-10","close":24.7},{"date":"2023-05-11","close":24.57},{"date":"2023-05-12","close":24.65},{"date":"2023-05-15","close":24.69},{"date":"2023-05-16","close":24.39},{"date":"2023-05-17","close":24.79},{"date":"2023-05-18","close":24.77},{"date":"2023-05-19","close":24.7775},{"date":"2023-05-22","close":24.82},{"date":"2023-05-23","close":24.8},{"date":"2023-05-24","close":24.81},{"date":"2023-05-25","close":24.72},{"date":"2023-05-26","close":24.8},{"date":"2023-05-30","close":24.83},{"date":"2023-05-31","close":24.68},{"date":"2023-06-01","close":24.77},{"date":"2023-06-02","close":24.87},{"date":"2023-06-05","close":24.75},{"date":"2023-06-06","close":24.75},{"date":"2023-06-07","close":24.76},{"date":"2023-06-08","close":24.86},{"date":"2023-06-09","close":24.82},{"date":"2023-06-12","close":24.75},{"date":"2023-06-13","close":24.79},{"date":"2023-06-14","close":24.75},{"date":"2023-06-15","close":24.77},{"date":"2023-06-16","close":24.91},{"date":"2023-06-20","close":24.77},{"date":"2023-06-21","close":24.71},{"date":"2023-06-22","close":24.76},{"date":"2023-06-23","close":24.83},{"date":"2023-06-26","close":24.94},{"date":"2023-06-27","close":24.9},{"date":"2023-06-28","close":24.94},{"date":"2023-06-29","close":24.88},{"date":"2023-06-30","close":24.98},{"date":"2023-07-03","close":25.1},{"date":"2023-07-05","close":25.1},{"date":"2023-07-06","close":24.87},{"date":"2023-07-07","close":24.95},{"date":"2023-07-10","close":25.0},{"date":"2023-07-11","close":25.005},{"date":"2023-07-12","close":25.07},{"date":"2023-07-13","close":25.01},{"date":"2023-07-14","close":24.97},{"date":"2023-07-17","close":24.91},{"date":"2023-07-18","close":24.98},{"date":"2023-07-19","close":25.16},{"date":"2023-07-20","close":25.09},{"date":"2023-07-21","close":25.09},{"date":"2023-07-24","close":25.08},{"date":"2023-07-25","close":25.13},{"date":"2023-07-26","close":25.22},{"date":"2023-07-27","close":25.01},{"date":"2023-07-28","close":25.11},{"date":"2023-07-31","close":24.86},{"date":"2023-08-01","close":24.81},{"date":"2023-08-02","close":24.71},{"date":"2023-08-03","close":24.63},{"date":"2023-08-04","close":24.7},{"date":"2023-08-07","close":24.87},{"date":"2023-08-08","close":24.86},{"date":"2023-08-09","close":24.84},{"date":"2023-08-10","close":24.8},{"date":"2023-08-11","close":24.74},{"date":"2023-08-14","close":24.86},{"date":"2023-08-15","close":24.72},{"date":"2023-08-16","close":24.63},{"date":"2023-08-17","close":24.58},{"date":"2023-08-18","close":24.42},{"date":"2023-08-21","close":24.4},{"date":"2023-08-22","close":24.46},{"date":"2023-08-23","close":24.57},{"date":"2023-08-24","close":24.49},{"date":"2023-08-25","close":24.4853},{"date":"2023-08-28","close":24.47},{"date":"2023-08-29","close":24.53},{"date":"2023-08-30","close":24.56},{"date":"2023-08-31","close":24.52},{"date":"2023-09-01","close":24.57},{"date":"2023-09-05","close":24.55},{"date":"2023-09-06","close":24.67},{"date":"2023-09-07","close":24.65},{"date":"2023-09-08","close":24.7},{"date":"2023-09-11","close":24.62},{"date":"2023-09-12","close":24.67},{"date":"2023-09-13","close":24.61},{"date":"2023-09-14","close":24.71},{"date":"2023-09-15","close":24.75},{"date":"2023-09-18","close":24.75},{"date":"2023-09-19","close":24.71},{"date":"2023-09-20","close":24.7},{"date":"2023-09-21","close":24.37},{"date":"2023-09-22","close":24.48},{"date":"2023-09-25","close":24.51},{"date":"2023-09-26","close":24.39},{"date":"2023-09-27","close":24.21},{"date":"2023-09-28","close":24.26},{"date":"2023-09-29","close":24.07},{"date":"2023-10-02","close":23.76},{"date":"2023-10-03","close":23.35},{"date":"2023-10-04","close":23.47},{"date":"2023-10-05","close":23.41},{"date":"2023-10-06","close":23.26},{"date":"2023-10-09","close":23.51},{"date":"2023-10-10","close":23.6},{"date":"2023-10-11","close":23.72},{"date":"2023-10-12","close":23.62},{"date":"2023-10-13","close":23.52},{"date":"2023-10-16","close":23.5},{"date":"2023-10-17","close":23.41},{"date":"2023-10-18","close":23.18},{"date":"2023-10-19","close":23.02},{"date":"2023-10-20","close":23.23},{"date":"2023-10-23","close":23.21},{"date":"2023-10-24","close":23.4},{"date":"2023-10-25","close":23.18},{"date":"2023-10-26","close":23.18},{"date":"2023-10-27","close":22.98},{"date":"2023-10-30","close":22.94},{"date":"2023-10-31","close":22.35},{"date":"2023-11-01","close":22.88},{"date":"2023-11-02","close":23.6},{"date":"2023-11-03","close":24.05},{"date":"2023-11-06","close":23.79},{"date":"2023-11-07","close":23.72},{"date":"2023-11-08","close":23.81},{"date":"2023-11-09","close":23.52},{"date":"2023-11-10","close":23.64},{"date":"2023-11-13","close":23.68},{"date":"2023-11-14","close":24.19},{"date":"2023-11-15","close":24.22},{"date":"2023-11-16","close":24.41},{"date":"2023-11-17","close":24.4},{"date":"2023-11-20","close":24.49},{"date":"2023-11-21","close":24.34},{"date":"2023-11-22","close":24.23},{"date":"2023-11-24","close":24.3},{"date":"2023-11-27","close":24.43},{"date":"2023-11-28","close":24.6},{"date":"2023-11-29","close":24.66},{"date":"2023-11-30","close":24.69},{"date":"2023-12-01","close":24.79},{"date":"2023-12-04","close":24.65},{"date":"2023-12-05","close":24.7},{"date":"2023-12-06","close":24.79},{"date":"2023-12-07","close":24.85},{"date":"2023-12-08","close":24.81},{"date":"2023-12-11","close":24.74},{"date":"2023-12-12","close":24.7},{"date":"2023-12-13","close":25.05},{"date":"2023-12-14","close":25.24},{"date":"2023-12-15","close":25.27},{"date":"2023-12-18","close":25.01},{"date":"2023-12-19","close":25.07},{"date":"2023-12-20","close":25.03},{"date":"2023-12-21","close":25.07},{"date":"2023-12-22","close":25.07},{"date":"2023-12-26","close":25.09},{"date":"2023-12-27","close":25.04},{"date":"2023-12-28","close":25.02},{"date":"2023-12-29","close":24.82},{"date":"2024-01-02","close":24.9},{"date":"2024-01-03","close":24.95},{"date":"2024-01-04","close":25.05},{"date":"2024-01-05","close":24.99},{"date":"2024-01-08","close":25.145},{"date":"2024-01-09","close":25.18},{"date":"2024-01-10","close":25.17},{"date":"2024-01-11","close":25.22},{"date":"2024-01-12","close":25.24},{"date":"2024-01-16","close":25.15},{"date":"2024-01-17","close":25.12},{"date":"2024-01-18","close":25.04},{"date":"2024-01-19","close":25.2},{"date":"2024-01-22","close":25.26},{"date":"2024-01-23","close":25.17},{"date":"2024-01-24","close":25.17},{"date":"2024-01-25","close":25.28},{"date":"2024-01-26","close":25.28},{"date":"2024-01-29","close":25.43},{"date":"2024-01-30","close":25.43},{"date":"2024-01-31","close":25.27},{"date":"2024-02-01","close":25.29},{"date":"2024-02-02","close":25.24},{"date":"2024-02-05","close":25.1},{"date":"2024-02-06","close":25.07},{"date":"2024-02-07","close":25.13},{"date":"2024-02-08","close":25.15},{"date":"2024-02-09","close":25.24},{"date":"2024-02-12","close":25.27},{"date":"2024-02-13","close":25.08},{"date":"2024-02-14","close":25.13},{"date":"2024-02-15","close":25.07},{"date":"2024-02-16","close":25.1058},{"date":"2024-02-20","close":25.16},{"date":"2024-02-21","close":25.07},{"date":"2024-02-22","close":25.06},{"date":"2024-02-23","close":25.14},{"date":"2024-02-26","close":25.16},{"date":"2024-02-27","close":25.16},{"date":"2024-02-28","close":25.02},{"date":"2024-02-29","close":25.02},{"date":"2024-03-01","close":24.95},{"date":"2024-03-04","close":24.94},{"date":"2024-03-05","close":25.04},{"date":"2024-03-06","close":25.04},{"date":"2024-03-07","close":25.01},{"date":"2024-03-08","close":25.08},{"date":"2024-03-11","close":25.041},{"date":"2024-03-12","close":25.08},{"date":"2024-03-13","close":25.03},{"date":"2024-03-14","close":25.04},{"date":"2024-03-15","close":25.01},{"date":"2024-03-18","close":25.07},{"date":"2024-03-19","close":25.16},{"date":"2024-03-20","close":25.15},{"date":"2024-03-21","close":25.19},{"date":"2024-03-22","close":25.19},{"date":"2024-03-25","close":25.16},{"date":"2024-03-26","close":25.18},{"date":"2024-03-27","close":25.3},{"date":"2024-03-28","close":25.12},{"date":"2024-04-01","close":25.2},{"date":"2024-04-02","close":25.24},{"date":"2024-04-03","close":25.27},{"date":"2024-04-04","close":25.34},{"date":"2024-04-05","close":25.39},{"date":"2024-04-08","close":25.35},{"date":"2024-04-09","close":25.3},{"date":"2024-04-10","close":25.28},{"date":"2024-04-11","close":25.25},{"date":"2024-04-12","close":25.17},{"date":"2024-04-15","close":24.91},{"date":"2024-04-16","close":24.93},{"date":"2024-04-17","close":25.02},{"date":"2024-04-18","close":24.885},{"date":"2024-04-19","close":24.98},{"date":"2024-04-22","close":25.14},{"date":"2024-04-23","close":25.35},{"date":"2024-04-24","close":25.33},{"date":"2024-04-25","close":25.18},{"date":"2024-04-26","close":25.21},{"date":"2024-04-29","close":25.27},{"date":"2024-04-30","close":24.63},{"date":"2024-05-01","close":24.94},{"date":"2024-05-02","close":25.01},{"date":"2024-05-03","close":25.0801},{"date":"2024-05-06","close":25.155},{"date":"2024-05-07","close":24.94},{"date":"2024-05-08","close":24.85},{"date":"2024-05-09","close":24.87},{"date":"2024-05-10","close":24.97},{"date":"2024-05-13","close":25.05},{"date":"2024-05-14","close":24.96},{"date":"2024-05-15","close":25.07},{"date":"2024-05-16","close":25.15},{"date":"2024-05-17","close":25.09},{"date":"2024-05-20","close":25.18},{"date":"2024-05-21","close":25.05},{"date":"2024-05-22","close":25.09},{"date":"2024-05-23","close":24.91},{"date":"2024-05-24","close":25.03},{"date":"2024-05-28","close":25.05},{"date":"2024-05-29","close":24.9},{"date":"2024-05-30","close":25.08},{"date":"2024-05-31","close":25.09},{"date":"2024-06-03","close":25.1},{"date":"2024-06-04","close":25.12},{"date":"2024-06-05","close":25.06},{"date":"2024-06-06","close":25.08},{"date":"2024-06-07","close":25.07},{"date":"2024-06-10","close":24.96},{"date":"2024-06-11","close":24.9735},{"date":"2024-06-12","close":25.0},{"date":"2024-06-13","close":25.14},{"date":"2024-06-14","close":25.02},{"date":"2024-06-17","close":25.02},{"date":"2024-06-18","close":25.04},{"date":"2024-06-20","close":25.01},{"date":"2024-06-21","close":25.0},{"date":"2024-06-24","close":25.03},{"date":"2024-06-25","close":25.0},{"date":"2024-06-26","close":25.07},{"date":"2024-06-27","close":25.03},{"date":"2024-06-28","close":24.96},{"date":"2024-07-01","close":25.02},{"date":"2024-07-02","close":25.06},{"date":"2024-07-03","close":25.16},{"date":"2024-07-05","close":25.18},{"date":"2024-07-08","close":25.13},{"date":"2024-07-09","close":25.12},{"date":"2024-07-10","close":25.17},{"date":"2024-07-11","close":25.3},{"date":"2024-07-12","close":25.26},{"date":"2024-07-15","close":25.18},{"date":"2024-07-16","close":25.25},{"date":"2024-07-17","close":25.25},{"date":"2024-07-18","close":25.21},{"date":"2024-07-19","close":25.19},{"date":"2024-07-22","close":25.18},{"date":"2024-07-23","close":25.14},{"date":"2024-07-24","close":25.17},{"date":"2024-07-25","close":25.23},{"date":"2024-07-26","close":25.19},{"date":"2024-07-29","close":25.22},{"date":"2024-07-30","close":25.3},{"date":"2024-07-31","close":25.12},{"date":"2024-08-01","close":25.07},{"date":"2024-08-02","close":25.07},{"date":"2024-08-05","close":24.81},{"date":"2024-08-06","close":25.03},{"date":"2024-08-07","close":25.07},{"date":"2024-08-08","close":25.12},{"date":"2024-08-09","close":25.15},{"date":"2024-08-12","close":25.06},{"date":"2024-08-13","close":25.19},{"date":"2024-08-14","close":25.19},{"date":"2024-08-15","close":25.19},{"date":"2024-08-16","close":25.19},{"date":"2024-08-19","close":25.21},{"date":"2024-08-20","close":25.17},{"date":"2024-08-21","close":25.18},{"date":"2024-08-22","close":25.08},{"date":"2024-08-23","close":25.17},{"date":"2024-08-26","close":25.16},{"date":"2024-08-27","close":25.17},{"date":"2024-08-28","close":25.1465},{"date":"2024-08-29","close":25.15},{"date":"2024-08-30","close":25.19},{"date":"2024-09-03","close":25.12},{"date":"2024-09-04","close":25.28},{"date":"2024-09-05","close":25.25},{"date":"2024-09-06","close":25.18},{"date":"2024-09-09","close":25.28},{"date":"2024-09-10","close":25.34},{"date":"2024-09-11","close":25.36},{"date":"2024-09-12","close":25.46},{"date":"2024-09-13","close":25.49},{"date":"2024-09-16","close":25.5},{"date":"2024-09-17","close":25.45},{"date":"2024-09-18","close":25.4},{"date":"2024-09-19","close":25.46},{"date":"2024-09-20","close":25.49},{"date":"2024-09-23","close":25.43},{"date":"2024-09-24","close":25.4},{"date":"2024-09-25","close":25.42},{"date":"2024-09-26","close":25.41},{"date":"2024-09-27","close":25.45},{"date":"2024-09-30","close":25.17},{"date":"2024-10-01","close":25.29},{"date":"2024-10-02","close":25.39},{"date":"2024-10-03","close":25.39},{"date":"2024-10-04","close":25.2767},{"date":"2024-10-07","close":25.215},{"date":"2024-10-08","close":25.2423},{"date":"2024-10-09","close":25.24},{"date":"2024-10-10","close":25.27},{"date":"2024-10-11","close":25.35},{"date":"2024-10-14","close":25.35},{"date":"2024-10-15","close":25.39},{"date":"2024-10-16","close":25.43},{"date":"2024-10-17","close":25.41},{"date":"2024-10-18","close":25.34},{"date":"2024-10-21","close":25.32},{"date":"2024-10-22","close":25.38},{"date":"2024-10-23","close":25.48},{"date":"2024-10-24","close":25.59},{"date":"2024-10-25","close":25.53},{"date":"2024-10-28","close":25.55},{"date":"2024-10-29","close":25.51},{"date":"2024-10-30","close":25.41},{"date":"2024-10-31","close":25.56},{"date":"2024-11-01","close":25.12},{"date":"2024-11-04","close":25.11},{"date":"2024-11-05","close":25.17},{"date":"2024-11-06","close":25.1},{"date":"2024-11-07","close":25.2},{"date":"2024-11-08","close":25.34},{"date":"2024-11-11","close":25.16},{"date":"2024-11-12","close":25.1},{"date":"2024-11-13","close":25.13},{"date":"2024-11-14","close":25.14},{"date":"2024-11-15","close":25.18},{"date":"2024-11-18","close":25.22},{"date":"2024-11-19","close":25.19},{"date":"2024-11-20","close":25.12},{"date":"2024-11-21","close":25.08},{"date":"2024-11-22","close":25.17},{"date":"2024-11-25","close":25.19},{"date":"2024-11-26","close":25.095},{"date":"2024-11-27","close":25.09},{"date":"2024-11-29","close":25.26},{"date":"2024-12-02","close":25.24},{"date":"2024-12-03","close":25.23},{"date":"2024-12-04","close":25.19},{"date":"2024-12-05","close":25.19},{"date":"2024-12-06","close":25.13},{"date":"2024-12-09","close":25.11},{"date":"2024-12-10","close":25.09},{"date":"2024-12-11","close":25.07},{"date":"2024-12-12","close":25.06},{"date":"2024-12-13","close":25.05},{"date":"2024-12-16","close":25.03},{"date":"2024-12-17","close":25.05},{"date":"2024-12-18","close":25.02},{"date":"2024-12-19","close":25.03},{"date":"2024-12-20","close":25.03},{"date":"2024-12-23","close":25.03},{"date":"2024-12-24","close":25.09},{"date":"2024-12-26","close":25.03},{"date":"2024-12-27","close":25.01},{"date":"2024-12-30","close":25.11},{"date":"2024-12-31","close":25.18},{"date":"2025-01-02","close":25.32},{"date":"2025-01-03","close":25.38},{"date":"2025-01-06","close":25.34},{"date":"2025-01-07","close":25.23},{"date":"2025-01-08","close":25.13},{"date":"2025-01-10","close":24.99},{"date":"2025-01-13","close":24.94},{"date":"2025-01-14","close":25.01},{"date":"2025-01-15","close":25.34},{"date":"2025-01-16","close":25.38},{"date":"2025-01-17","close":25.41},{"date":"2025-01-21","close":25.51},{"date":"2025-01-22","close":25.47},{"date":"2025-01-23","close":25.42},{"date":"2025-01-24","close":25.45},{"date":"2025-01-27","close":25.51},{"date":"2025-01-28","close":25.46},{"date":"2025-01-29","close":25.41},{"date":"2025-01-30","close":25.5},{"date":"2025-01-31","close":25.03},{"date":"2025-02-03","close":25.005},{"date":"2025-02-04","close":25.03},{"date":"2025-02-05","close":25.13},{"date":"2025-02-06","close":25.09},{"date":"2025-02-07","close":25.08},{"date":"2025-02-10","close":25.13},{"date":"2025-02-11","close":25.0895},{"date":"2025-02-12","close":25.09},{"date":"2025-02-13","close":25.16},{"date":"2025-02-14","close":25.24},{"date":"2025-02-18","close":25.2},{"date":"2025-02-19","close":25.2},{"date":"2025-02-20","close":25.16},{"date":"2025-02-21","close":25.16},{"date":"2025-02-24","close":25.17},{"date":"2025-02-25","close":25.18},{"date":"2025-02-26","close":25.27},{"date":"2025-02-27","close":25.28},{"date":"2025-02-28","close":25.33},{"date":"2025-03-03","close":25.26},{"date":"2025-03-04","close":25.08},{"date":"2025-03-05","close":25.0983},{"date":"2025-03-06","close":25.05},{"date":"2025-03-07","close":25.02},{"date":"2025-03-10","close":25.02},{"date":"2025-03-11","close":25.0252},{"date":"2025-03-12","close":25.04},{"date":"2025-03-13","close":25.07},{"date":"2025-03-14","close":25.15},{"date":"2025-03-17","close":25.18},{"date":"2025-03-18","close":25.17},{"date":"2025-03-19","close":25.1801},{"date":"2025-03-20","close":25.1779},{"date":"2025-03-21","close":25.18},{"date":"2025-03-24","close":25.15},{"date":"2025-03-25","close":25.21},{"date":"2025-03-26","close":25.08},{"date":"2025-03-27","close":25.05},{"date":"2025-03-28","close":25.01},{"date":"2025-03-31","close":24.91},{"date":"2025-04-01","close":25.0},{"date":"2025-04-02","close":25.0},{"date":"2025-04-03","close":24.8487},{"date":"2025-04-04","close":24.82},{"date":"2025-04-07","close":24.53},{"date":"2025-04-08","close":24.5},{"date":"2025-04-09","close":24.84},{"date":"2025-04-10","close":24.43},{"date":"2025-04-11","close":24.16},{"date":"2025-04-14","close":24.33},{"date":"2025-04-15","close":24.46},{"date":"2025-04-16","close":24.48},{"date":"2025-04-17","close":24.6},{"date":"2025-04-21","close":24.38},{"date":"2025-04-22","close":24.57},{"date":"2025-04-23","close":24.74},{"date":"2025-04-24","close":24.89},{"date":"2025-04-25","close":24.87},{"date":"2025-04-28","close":25.0},{"date":"2025-04-29","close":24.95},{"date":"2025-04-30","close":24.82},{"date":"2025-05-01","close":24.43},{"date":"2025-05-02","close":24.45},{"date":"2025-05-05","close":24.35},{"date":"2025-05-06","close":24.45},{"date":"2025-05-07","close":24.59},{"date":"2025-05-08","close":24.56},{"date":"2025-05-09","close":24.57},{"date":"2025-05-12","close":24.52},{"date":"2025-05-13","close":24.38},{"date":"2025-05-14","close":24.27},{"date":"2025-05-15","close":24.39},{"date":"2025-05-16","close":24.5},{"date":"2025-05-19","close":24.51},{"date":"2025-05-20","close":24.49},{"date":"2025-05-21","close":24.15},{"date":"2025-05-22","close":24.19},{"date":"2025-05-23","close":24.16},{"date":"2025-05-27","close":24.26},{"date":"2025-05-28","close":24.22},{"date":"2025-05-29","close":24.2},{"date":"2025-05-30","close":24.15},{"date":"2025-06-02","close":24.21},{"date":"2025-06-03","close":24.35},{"date":"2025-06-04","close":24.47},{"date":"2025-06-05","close":24.5199},{"date":"2025-06-06","close":24.43},{"date":"2025-06-09","close":24.48},{"date":"2025-06-10","close":24.6},{"date":"2025-06-11","close":24.64},{"date":"2025-06-12","close":24.59},{"date":"2025-06-13","close":24.5},{"date":"2025-06-16","close":24.43},{"date":"2025-06-17","close":24.56},{"date":"2025-06-18","close":24.6499},{"date":"2025-06-20","close":24.76},{"date":"2025-06-23","close":24.8155},{"date":"2025-06-24","close":24.9},{"date":"2025-06-25","close":24.86},{"date":"2025-06-26","close":24.8694},{"date":"2025-06-27","close":24.78},{"date":"2025-06-30","close":24.88},{"date":"2025-07-01","close":25.22},{"date":"2025-07-02","close":25.2},{"date":"2025-07-03","close":25.17},{"date":"2025-07-07","close":25.08},{"date":"2025-07-08","close":25.15},{"date":"2025-07-09","close":25.24},{"date":"2025-07-10","close":25.3199},{"date":"2025-07-11","close":25.2},{"date":"2025-07-14","close":25.05},{"date":"2025-07-15","close":25.01},{"date":"2025-07-16","close":25.03},{"date":"2025-07-17","close":25.13},{"date":"2025-07-18","close":25.2},{"date":"2025-07-21","close":25.2},{"date":"2025-07-22","close":25.18},{"date":"2025-07-23","close":25.18},{"date":"2025-07-24","close":25.16},{"date":"2025-07-25","close":25.21},{"date":"2025-07-28","close":25.24},{"date":"2025-07-29","close":23.4108},{"date":"2025-07-30","close":23.4015},{"date":"2025-07-31","close":23.4108},{"date":"2025-08-01","close":23.4711},{"date":"2025-08-04","close":23.5936},{"date":"2025-08-05","close":23.5559},{"date":"2025-08-06","close":23.5748},{"date":"2025-08-07","close":23.5691},{"date":"2025-08-08","close":23.5936},{"date":"2025-08-11","close":23.5842},{"date":"2025-08-12","close":23.6219},{"date":"2025-08-13","close":23.6695},{"date":"2025-08-14","close":23.7067},{"date":"2025-08-15","close":23.7444},{"date":"2025-08-18","close":23.7915},{"date":"2025-08-19","close":23.848},{"date":"2025-08-20","close":23.8386},{"date":"2025-08-21","close":23.8009},{"date":"2025-08-22","close":23.8763},{"date":"2025-08-25","close":23.848},{"date":"2025-08-26","close":23.8198},{"date":"2025-08-27","close":23.7915},{"date":"2025-08-28","close":23.8104},{"date":"2025-08-29","close":23.7821},{"date":"2025-09-02","close":23.8198},{"date":"2025-09-03","close":23.8763},{"date":"2025-09-04","close":23.9234},{"date":"2025-09-05","close":24.0459},{"date":"2025-09-08","close":24.0836},{"date":"2025-09-09","close":24.0719},{"date":"2025-09-10","close":23.9611},{"date":"2025-09-11","close":23.9611},{"date":"2025-09-12","close":24.0506},{"date":"2025-09-15","close":24.0742},{"date":"2025-09-16","close":24.0553},{"date":"2025-09-17","close":24.0742},{"date":"2025-09-18","close":24.0082},{"date":"2025-09-19","close":24.0176},{"date":"2025-09-22","close":23.9894},{"date":"2025-09-23","close":23.9517},{"date":"2025-09-24","close":23.914},{"date":"2025-09-25","close":23.8386},{"date":"2025-09-26","close":23.848},{"date":"2025-09-29","close":23.9234},{"date":"2025-09-30","close":23.8009},{"date":"2025-10-01","close":23.9271},{"date":"2025-10-02","close":23.9705},{"date":"2025-10-03","close":23.8669},{"date":"2025-10-06","close":23.9423},{"date":"2025-10-07","close":24.0082},{"date":"2025-10-08","close":24.0082},{"date":"2025-10-09","close":23.9988},{"date":"2025-10-10","close":23.9328},{"date":"2025-10-13","close":23.9894},{"date":"2025-10-14","close":24.0271},{"date":"2025-10-15","close":24.0271},{"date":"2025-10-16","close":23.98},{"date":"2025-10-17","close":24.0459},{"date":"2025-10-20","close":24.0553},{"date":"2025-10-21","close":24.1496},{"date":"2025-10-22","close":24.1213},{"date":"2025-10-23","close":24.1117},{"date":"2025-10-24","close":24.1307},{"date":"2025-10-27","close":24.1119},{"date":"2025-10-28","close":24.1213},{"date":"2025-10-29","close":24.1401},{"date":"2025-10-30","close":24.1213},{"date":"2025-10-31","close":24.2579},{"date":"2025-11-03","close":24.1527},{"date":"2025-11-04","close":24.1097},{"date":"2025-11-05","close":24.0858},{"date":"2025-11-06","close":24.1049},{"date":"2025-11-07","close":24.0954},{"date":"2025-11-10","close":24.1432},{"date":"2025-11-11","close":24.1432},{"date":"2025-11-12","close":24.1527},{"date":"2025-11-13","close":24.0284},{"date":"2025-11-14","close":23.9902},{"date":"2025-11-17","close":23.952},{"date":"2025-11-18","close":23.9519},{"date":"2025-11-19","close":23.9137},{"date":"2025-11-20","close":23.9037},{"date":"2025-11-21","close":23.8946},{"date":"2025-11-24","close":23.9902},{"date":"2025-11-25","close":23.9711},{"date":"2025-11-26","close":24.1145},{"date":"2025-11-28","close":24.0762},{"date":"2025-12-01","close":24.0476},{"date":"2025-12-02","close":24.0189},{"date":"2025-12-03","close":24.0284},{"date":"2025-12-04","close":23.9711},{"date":"2025-12-05","close":23.9663},{"date":"2025-12-08","close":23.9041},{"date":"2025-12-09","close":23.9233},{"date":"2025-12-10","close":23.9328},{"date":"2025-12-11","close":24.0667},{"date":"2025-12-12","close":23.9806},{"date":"2025-12-15","close":23.9615},{"date":"2025-12-16","close":23.9998},{"date":"2025-12-17","close":23.9902},{"date":"2025-12-18","close":24.0476},{"date":"2025-12-19","close":24.0667},{"date":"2025-12-22","close":23.9806},{"date":"2025-12-23","close":23.9615},{"date":"2025-12-24","close":23.9519},{"date":"2025-12-26","close":23.9711},{"date":"2025-12-29","close":23.9233},{"date":"2025-12-30","close":23.9519},{"date":"2025-12-31","close":23.9998},{"date":"2026-01-02","close":24.1814},{"date":"2026-01-05","close":24.2197},{"date":"2026-01-06","close":24.2101},{"date":"2026-01-07","close":24.2484},{"date":"2026-01-08","close":24.2197},{"date":"2026-01-09","close":24.2005},{"date":"2026-01-12","close":24.1814},{"date":"2026-01-13","close":24.2197},{"date":"2026-01-14","close":24.2579},{"date":"2026-01-15","close":24.3344},{"date":"2026-01-16","close":24.3248},{"date":"2026-01-20","close":24.2675},{"date":"2026-01-21","close":24.3918},{"date":"2026-01-22","close":24.4109},{"date":"2026-01-23","close":24.3918},{"date":"2026-01-26","close":24.3727},{"date":"2026-01-27","close":24.3822},{"date":"2026-01-28","close":24.3535},{"date":"2026-01-29","close":24.3822},{"date":"2026-01-30","close":24.4252},{"date":"2026-02-02","close":24.3864},{"date":"2026-02-03","close":24.3476},{"date":"2026-02-04","close":24.3572},{"date":"2026-02-05","close":24.2894},{"date":"2026-02-06","close":24.3185},{"date":"2026-02-09","close":24.3282},{"date":"2026-02-10","close":24.3573},{"date":"2026-02-11","close":24.367},{"date":"2026-02-12","close":24.3476},{"date":"2026-02-13","close":24.3961},{"date":"2026-02-17","close":24.4544},{"date":"2026-02-18","close":24.4252},{"date":"2026-02-19","close":24.4544},{"date":"2026-02-20","close":24.4447},{"date":"2026-02-23","close":24.4447},{"date":"2026-02-24","close":24.4835},{"date":"2026-02-25","close":24.4738},{"date":"2026-02-26","close":24.4738},{"date":"2026-02-27","close":24.5223},{"date":"2026-03-02","close":24.5417},{"date":"2026-03-03","close":24.5417},{"date":"2026-03-04","close":24.5126},{"date":"2026-03-05","close":24.4738},{"date":"2026-03-06","close":24.3864},{"date":"2026-03-09","close":24.4155},{"date":"2026-03-10","close":24.3924},{"date":"2026-03-11","close":24.3282},{"date":"2026-03-13","close":24.1826},{"date":"2026-03-16","close":24.202},{"date":"2026-03-17","close":24.2603},{"date":"2026-03-18","close":24.1729},{"date":"2026-03-19","close":24.2215},{"date":"2026-03-20","close":23.9886},{"date":"2026-03-23","close":24.1244},{"date":"2026-03-24","close":24.2506},{"date":"2026-03-25","close":24.2215},{"date":"2026-03-26","close":24.0676},{"date":"2026-03-27","close":23.8915},{"date":"2026-03-30","close":23.8915},{"date":"2026-03-31","close":23.9983},{"date":"2026-04-01","close":24.1632},{"date":"2026-04-02","close":24.2312},{"date":"2026-04-06","close":24.27},{"date":"2026-04-07","close":24.2894},{"date":"2026-04-08","close":24.3816},{"date":"2026-04-09","close":24.4932},{"date":"2026-04-10","close":24.4252},{"date":"2026-04-13","close":24.4835},{"date":"2026-04-14","close":24.5902},{"date":"2026-04-15","close":24.5902},{"date":"2026-04-16","close":24.5223},{"date":"2026-04-17","close":24.6387},{"date":"2026-04-20","close":24.6019},{"date":"2026-04-21","close":24.5708},{"date":"2026-04-22","close":24.5514},{"date":"2026-04-23","close":24.5939},{"date":"2026-04-24","close":24.5805},{"date":"2026-04-27","close":24.6387},{"date":"2026-04-28","close":24.5999},{"date":"2026-04-29","close":24.532},{"date":"2026-04-30","close":24.5514},{"date":"2026-05-01","close":24.6145},{"date":"2026-05-04","close":24.5849},{"date":"2026-05-05","close":24.6145},{"date":"2026-05-06","close":24.6342},{"date":"2026-05-08","close":24.7031},{"date":"2026-05-11","close":24.6539},{"date":"2026-05-12","close":24.6342},{"date":"2026-05-13","close":24.58},{"date":"2026-05-14","close":24.5948},{"date":"2026-05-15","close":24.4667},{"date":"2026-05-18","close":24.4667},{"date":"2026-05-19","close":24.3288},{"date":"2026-05-20","close":24.3584},{"date":"2026-05-21","close":24.2796},{"date":"2026-05-22","close":24.2402},{"date":"2026-05-26","close":24.3781},{"date":"2026-05-27","close":24.4076},{"date":"2026-05-28","close":24.5455},{"date":"2026-05-29","close":24.5652},{"date":"2026-06-01","close":24.5997},{"date":"2026-06-02","close":24.5849},{"date":"2026-06-03","close":24.4864},{"date":"2026-06-04","close":24.5258},{"date":"2026-06-05","close":24.4864},{"date":"2026-06-08","close":24.447},{"date":"2026-06-09","close":24.4569},{"date":"2026-06-10","close":24.5554},{"date":"2026-06-11","close":24.6145},{"date":"2026-06-12","close":24.5948},{"date":"2026-06-15","close":24.7425},{"date":"2026-06-16","close":24.841},{"date":"2026-06-17","close":24.7918},{"date":"2026-06-18","close":24.7819},{"date":"2026-06-22","close":24.7031},{"date":"2026-06-23","close":24.644},{"date":"2026-06-24","close":24.6243},{"date":"2026-06-25","close":24.5357},{"date":"2026-06-26","close":24.5948},{"date":"2026-06-29","close":24.6637},{"date":"2026-06-30","close":24.6342},{"date":"2026-07-01","close":24.6827},{"date":"2026-07-02","close":24.6637},{"date":"2026-07-06","close":24.6637},{"date":"2026-07-07","close":24.6489},{"date":"2026-07-08","close":24.5554},{"date":"2026-07-09","close":24.6834},{"date":"2026-07-10","close":24.6637},{"date":"2026-07-13","close":24.6046},{"date":"2026-07-14","close":24.5948},{"date":"2026-07-15","close":24.6342},{"date":"2026-07-16","close":24.6637},{"date":"2026-07-17","close":24.6539},{"date":"2026-07-20","close":24.6309},{"date":"2026-07-21","close":24.6046},{"date":"2026-07-22","close":24.6046},{"date":"2026-07-23","close":24.4667},{"date":"2026-07-24","close":24.4864},{"date":"2026-07-27","close":24.5258},{"date":"2026-07-28","close":24.5357},{"date":"2026-07-29","close":24.4569},{"date":"2026-07-30","close":24.5652},{"date":"2026-07-31","close":24.58},{"date":"2026-08-03","close":24.6475},{"date":"2026-08-04","close":24.65},{"date":"2026-08-05","close":24.59},{"date":"2026-08-06","close":24.5797},{"date":"2026-08-07","close":24.64},{"date":"2026-08-10","close":24.6},{"date":"2026-08-11","close":24.56},{"date":"2026-08-12","close":24.61},{"date":"2026-08-13","close":24.66},{"date":"2026-08-14","close":24.725},{"date":"2026-08-17","close":24.635},{"date":"2026-08-18","close":24.51},{"date":"2026-08-19","close":24.63},{"date":"2026-08-20","close":24.48},{"date":"2026-08-21","close":24.33},{"date":"2026-08-24","close":24.487},{"date":"2026-08-25","close":24.51},{"date":"2026-08-26","close":24.4301},{"date":"2026-08-27","close":24.42},{"date":"2026-08-28","close":24.32},{"date":"2026-08-31","close":24.05},{"date":"2026-09-01","close":23.85},{"date":"2026-09-02","close":23.9},{"date":"2026-09-03","close":23.8},{"date":"2026-09-04","close":23.62},{"date":"2026-09-08","close":23.56},{"date":"2026-09-09","close":23.48},{"date":"2026-09-10","close":23.29},{"date":"2026-09-11","close":23.52},{"date":"2026-09-14","close":23.33},{"date":"2026-09-15","close":23.24},{"date":"2026-09-16","close":23.02},{"date":"2026-09-17","close":23.26},{"date":"2026-09-18","close":23.19},{"date":"2026-09-21","close":23.15},{"date":"2026-09-22","close":23.055},{"date":"2026-09-23","close":22.91},{"date":"2026-09-24","close":22.89},{"date":"2026-09-25","close":22.8},{"date":"2026-09-28","close":22.67},{"date":"2026-09-29","close":22.5},{"date":"2026-09-30","close":22.34},{"date":"2026-10-01","close":22.44},{"date":"2026-10-02","close":22.4},{"date":"2026-10-05","close":22.24},{"date":"2026-10-06","close":22.22},{"date":"2026-10-07","close":21.99},{"date":"2026-10-08","close":22.03},{"date":"2026-10-09","close":22.03},{"date":"2026-10-12","close":21.97},{"date":"2026-10-13","close":22.23},{"date":"2026-10-14","close":22.01},{"date":"2026-10-15","close":22.26},{"date":"2026-10-16","close":22.53},{"date":"2026-10-19","close":22.3},{"date":"2026-10-20","close":22.22},{"date":"2026-10-21","close":22.04}],"chart_data":[{"date":"2024-10-23","open":25.36,"high":25.53,"low":25.31,"close":25.48,"volume":114370,"rsi_14":56.77,"sma_20":25.34,"sma_60":25.27,"sma_120":25.18},{"date":"2024-10-24","open":25.5,"high":25.63,"low":25.45,"close":25.59,"volume":132246,"rsi_14":73.69,"sma_20":25.35,"sma_60":25.27,"sma_120":25.18},{"date":"2024-10-25","open":25.59,"high":25.61,"low":25.52,"close":25.53,"volume":58995,"rsi_14":73.88,"sma_20":25.35,"sma_60":25.28,"sma_120":25.18},{"date":"2024-10-28","open":25.53,"high":25.57,"low":25.45,"close":25.55,"volume":50691,"rsi_14":73.59,"sma_20":25.37,"sma_60":25.29,"sma_120":25.19},{"date":"2024-10-29","open":25.47,"high":25.54,"low":25.43,"close":25.51,"volume":64949,"rsi_14":69.57,"sma_20":25.38,"sma_60":25.3,"sma_120":25.19},{"date":"2024-10-30","open":25.57,"high":25.57,"low":25.41,"close":25.41,"volume":51657,"rsi_14":59.21,"sma_20":25.38,"sma_60":25.31,"sma_120":25.2},{"date":"2024-10-31","open":25.43,"high":25.62,"low":25.41,"close":25.56,"volume":147049,"rsi_14":62.65,"sma_20":25.39,"sma_60":25.32,"sma_120":25.2},{"date":"2024-11-01","open":25.32,"high":25.32,"low":25.05,"close":25.12,"volume":100182,"rsi_14":40.94,"sma_20":25.38,"sma_60":25.32,"sma_120":25.2},{"date":"2024-11-04","open":25.23,"high":25.24,"low":25.08,"close":25.11,"volume":85767,"rsi_14":38.71,"sma_20":25.38,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-05","open":25.1,"high":25.17,"low":25.07,"close":25.17,"volume":60011,"rsi_14":39.68,"sma_20":25.38,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-06","open":25.08,"high":25.14,"low":25.05,"close":25.1,"volume":54906,"rsi_14":38.17,"sma_20":25.37,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-07","open":25.15,"high":25.24,"low":25.11,"close":25.2,"volume":74000,"rsi_14":44.78,"sma_20":25.37,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-08","open":25.25,"high":25.45,"low":25.22,"close":25.34,"volume":46979,"rsi_14":50.68,"sma_20":25.36,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-11","open":25.28,"high":25.43,"low":25.12,"close":25.16,"volume":44641,"rsi_14":43.04,"sma_20":25.36,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-12","open":25.15,"high":25.23,"low":25.07,"close":25.1,"volume":58550,"rsi_14":37.66,"sma_20":25.34,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-13","open":25.15,"high":25.18,"low":25.05,"close":25.13,"volume":72420,"rsi_14":34.25,"sma_20":25.33,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-14","open":25.07,"high":25.14,"low":25.05,"close":25.14,"volume":29365,"rsi_14":36.17,"sma_20":25.31,"sma_60":25.31,"sma_120":25.21},{"date":"2024-11-15","open":25.14,"high":25.18,"low":25.08,"close":25.18,"volume":56597,"rsi_14":37.06,"sma_20":25.3,"sma_60":25.32,"sma_120":25.21},{"date":"2024-11-18","open":25.22,"high":25.3,"low":25.17,"close":25.22,"volume":75067,"rsi_14":39.86,"sma_20":25.3,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-19","open":25.19,"high":25.21,"low":25.09,"close":25.19,"volume":60055,"rsi_14":41.91,"sma_20":25.29,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-20","open":25.18,"high":25.18,"low":25.05,"close":25.12,"volume":87592,"rsi_14":32.81,"sma_20":25.27,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-21","open":25.09,"high":25.17,"low":25.08,"close":25.08,"volume":69012,"rsi_14":47.73,"sma_20":25.25,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-22","open":25.15,"high":25.21,"low":25.11,"close":25.17,"volume":48146,"rsi_14":53.13,"sma_20":25.23,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-25","open":25.21,"high":25.25,"low":25.15,"close":25.19,"volume":33795,"rsi_14":51.09,"sma_20":25.21,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-26","open":25.22,"high":25.24,"low":25.07,"close":25.09,"volume":51877,"rsi_14":49.74,"sma_20":25.19,"sma_60":25.32,"sma_120":25.22},{"date":"2024-11-27","open":25.06,"high":25.19,"low":25.06,"close":25.09,"volume":42208,"rsi_14":43.53,"sma_20":25.17,"sma_60":25.31,"sma_120":25.22},{"date":"2024-11-29","open":25.18,"high":25.27,"low":25.14,"close":25.26,"volume":75452,"rsi_14":45.45,"sma_20":25.16,"sma_60":25.31,"sma_120":25.22},{"date":"2024-12-02","open":25.17,"high":25.27,"low":25.08,"close":25.24,"volume":68096,"rsi_14":55.56,"sma_20":25.16,"sma_60":25.31,"sma_120":25.22},{"date":"2024-12-03","open":25.2,"high":25.24,"low":25.13,"close":25.23,"volume":31539,"rsi_14":59.7,"sma_20":25.17,"sma_60":25.31,"sma_120":25.23},{"date":"2024-12-04","open":25.17,"high":25.27,"low":25.16,"close":25.19,"volume":44670,"rsi_14":54.41,"sma_20":25.17,"sma_60":25.31,"sma_120":25.23},{"date":"2024-12-05","open":25.24,"high":25.24,"low":25.18,"close":25.19,"volume":67760,"rsi_14":53.73,"sma_20":25.18,"sma_60":25.31,"sma_120":25.23},{"date":"2024-12-06","open":25.18,"high":25.23,"low":25.1,"close":25.13,"volume":60613,"rsi_14":46.38,"sma_20":25.17,"sma_60":25.3,"sma_120":25.23},{"date":"2024-12-09","open":25.11,"high":25.19,"low":25.07,"close":25.11,"volume":73422,"rsi_14":41.79,"sma_20":25.16,"sma_60":25.3,"sma_120":25.23},{"date":"2024-12-10","open":25.16,"high":25.16,"low":25.06,"close":25.09,"volume":69026,"rsi_14":42.42,"sma_20":25.16,"sma_60":25.29,"sma_120":25.23},{"date":"2024-12-11","open":25.09,"high":25.15,"low":25.05,"close":25.07,"volume":51120,"rsi_14":45.9,"sma_20":25.16,"sma_60":25.28,"sma_120":25.23},{"date":"2024-12-12","open":25.04,"high":25.08,"low":25.03,"close":25.06,"volume":47474,"rsi_14":48.28,"sma_20":25.15,"sma_60":25.28,"sma_120":25.23},{"date":"2024-12-13","open":25.05,"high":25.12,"low":24.95,"close":25.05,"volume":103208,"rsi_14":38.0,"sma_20":25.15,"sma_60":25.27,"sma_120":25.23},{"date":"2024-12-16","open":25.05,"high":25.12,"low":25.0,"close":25.03,"volume":47254,"rsi_14":34.0,"sma_20":25.14,"sma_60":25.26,"sma_120":25.23},{"date":"2024-12-17","open":25.05,"high":25.1,"low":25.01,"close":25.05,"volume":75881,"rsi_14":44.71,"sma_20":25.13,"sma_60":25.26,"sma_120":25.23},{"date":"2024-12-18","open":25.02,"high":25.08,"low":24.96,"close":25.02,"volume":70820,"rsi_14":42.22,"sma_20":25.12,"sma_60":25.25,"sma_120":25.23},{"date":"2024-12-19","open":24.99,"high":25.06,"low":24.88,"close":25.03,"volume":228174,"rsi_14":10.34,"sma_20":25.12,"sma_60":25.24,"sma_120":25.23},{"date":"2024-12-20","open":25.08,"high":25.1,"low":25.0,"close":25.03,"volume":73664,"rsi_14":11.11,"sma_20":25.12,"sma_60":25.24,"sma_120":25.23},{"date":"2024-12-23","open":25.1,"high":25.13,"low":25.03,"close":25.03,"volume":65800,"rsi_14":11.54,"sma_20":25.11,"sma_60":25.23,"sma_120":25.23},{"date":"2024-12-24","open":25.05,"high":25.09,"low":25.02,"close":25.09,"volume":48400,"rsi_14":32.14,"sma_20":25.1,"sma_60":25.23,"sma_120":25.23},{"date":"2024-12-26","open":25.02,"high":25.04,"low":25.0,"close":25.03,"volume":68512,"rsi_14":26.47,"sma_20":25.1,"sma_60":25.22,"sma_120":25.23},{"date":"2024-12-27","open":24.98,"high":25.04,"low":24.98,"close":25.01,"volume":76677,"rsi_14":30.0,"sma_20":25.1,"sma_60":25.22,"sma_120":25.23},{"date":"2024-12-30","open":24.96,"high":25.15,"low":24.96,"close":25.11,"volume":109094,"rsi_14":50.0,"sma_20":25.09,"sma_60":25.21,"sma_120":25.23},{"date":"2024-12-31","open":25.11,"high":25.24,"low":25.06,"close":25.18,"volume":176188,"rsi_14":60.47,"sma_20":25.09,"sma_60":25.21,"sma_120":25.23},{"date":"2025-01-02","open":25.2,"high":25.4,"low":25.12,"close":25.32,"volume":152528,"rsi_14":72.73,"sma_20":25.09,"sma_60":25.21,"sma_120":25.23},{"date":"2025-01-03","open":25.3,"high":25.46,"low":25.29,"close":25.38,"volume":204993,"rsi_14":76.67,"sma_20":25.1,"sma_60":25.22,"sma_120":25.23},{"date":"2025-01-06","open":25.37,"high":25.4,"low":25.22,"close":25.34,"volume":68850,"rsi_14":73.02,"sma_20":25.11,"sma_60":25.22,"sma_120":25.23},{"date":"2025-01-07","open":25.34,"high":25.34,"low":25.18,"close":25.23,"volume":90617,"rsi_14":63.89,"sma_20":25.11,"sma_60":25.22,"sma_120":25.23},{"date":"2025-01-08","open":25.19,"high":25.21,"low":25.11,"close":25.13,"volume":93764,"rsi_14":55.0,"sma_20":25.11,"sma_60":25.21,"sma_120":25.23},{"date":"2025-01-10","open":25.02,"high":25.09,"low":24.96,"close":24.99,"volume":104986,"rsi_14":48.35,"sma_20":25.11,"sma_60":25.21,"sma_120":25.23},{"date":"2025-01-13","open":24.99,"high":24.99,"low":24.86,"close":24.94,"volume":116299,"rsi_14":45.26,"sma_20":25.1,"sma_60":25.2,"sma_120":25.22},{"date":"2025-01-14","open":24.95,"high":25.02,"low":24.95,"close":25.01,"volume":138812,"rsi_14":49.02,"sma_20":25.1,"sma_60":25.19,"sma_120":25.22},{"date":"2025-01-15","open":25.13,"high":25.35,"low":25.13,"close":25.34,"volume":121042,"rsi_14":61.48,"sma_20":25.11,"sma_60":25.19,"sma_120":25.22},{"date":"2025-01-16","open":25.34,"high":25.41,"low":25.27,"close":25.38,"volume":134557,"rsi_14":60.9,"sma_20":25.13,"sma_60":25.19,"sma_120":25.23},{"date":"2025-01-17","open":25.43,"high":25.43,"low":25.35,"close":25.41,"volume":102863,"rsi_14":64.62,"sma_20":25.15,"sma_60":25.19,"sma_120":25.23},{"date":"2025-01-21","open":25.47,"high":25.53,"low":25.47,"close":25.51,"volume":162088,"rsi_14":68.12,"sma_20":25.17,"sma_60":25.2,"sma_120":25.23},{"date":"2025-01-22","open":25.51,"high":25.53,"low":25.42,"close":25.47,"volume":109445,"rsi_14":63.64,"sma_20":25.2,"sma_60":25.2,"sma_120":25.23},{"date":"2025-01-23","open":25.41,"high":25.48,"low":25.37,"close":25.42,"volume":91672,"rsi_14":59.23,"sma_20":25.22,"sma_60":25.19,"sma_120":25.23},{"date":"2025-01-24","open":25.45,"high":25.48,"low":25.41,"close":25.45,"volume":76114,"rsi_14":55.46,"sma_20":25.24,"sma_60":25.19,"sma_120":25.24},{"date":"2025-01-27","open":25.43,"high":25.51,"low":25.42,"close":25.51,"volume":95435,"rsi_14":55.46,"sma_20":25.26,"sma_60":25.19,"sma_120":25.24},{"date":"2025-01-28","open":25.52,"high":25.52,"low":25.44,"close":25.46,"volume":51561,"rsi_14":55.0,"sma_20":25.28,"sma_60":25.19,"sma_120":25.25},{"date":"2025-01-29","open":25.48,"high":25.5,"low":25.39,"close":25.41,"volume":73300,"rsi_14":57.89,"sma_20":25.3,"sma_60":25.19,"sma_120":25.25},{"date":"2025-01-30","open":25.45,"high":25.54,"low":25.43,"close":25.5,"volume":80504,"rsi_14":66.37,"sma_20":25.32,"sma_60":25.19,"sma_120":25.25},{"date":"2025-01-31","open":25.14,"high":25.19,"low":25.02,"close":25.03,"volume":109508,"rsi_14":51.37,"sma_20":25.31,"sma_60":25.19,"sma_120":25.25},{"date":"2025-02-03","open":24.96,"high":25.05,"low":24.94,"close":25.0,"volume":139300,"rsi_14":52.26,"sma_20":25.3,"sma_60":25.19,"sma_120":25.25},{"date":"2025-02-04","open":25.01,"high":25.05,"low":25.0,"close":25.03,"volume":70940,"rsi_14":50.72,"sma_20":25.28,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-05","open":25.05,"high":25.17,"low":25.05,"close":25.13,"volume":94976,"rsi_14":40.95,"sma_20":25.27,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-06","open":25.12,"high":25.17,"low":25.06,"close":25.09,"volume":98923,"rsi_14":37.5,"sma_20":25.26,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-07","open":25.07,"high":25.15,"low":25.06,"close":25.08,"volume":49370,"rsi_14":35.53,"sma_20":25.26,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-10","open":25.1,"high":25.16,"low":25.09,"close":25.13,"volume":46011,"rsi_14":32.57,"sma_20":25.27,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-11","open":25.1,"high":25.13,"low":25.06,"close":25.09,"volume":25586,"rsi_14":32.55,"sma_20":25.27,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-12","open":25.03,"high":25.13,"low":24.98,"close":25.09,"volume":118802,"rsi_14":34.15,"sma_20":25.28,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-13","open":25.16,"high":25.19,"low":25.1,"close":25.16,"volume":69637,"rsi_14":36.59,"sma_20":25.27,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-14","open":25.24,"high":25.28,"low":25.16,"close":25.24,"volume":30337,"rsi_14":37.74,"sma_20":25.26,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-18","open":25.26,"high":25.28,"low":25.17,"close":25.2,"volume":93868,"rsi_14":38.08,"sma_20":25.25,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-19","open":25.22,"high":25.25,"low":25.14,"close":25.2,"volume":46207,"rsi_14":39.91,"sma_20":25.23,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-20","open":25.25,"high":25.25,"low":25.13,"close":25.16,"volume":43458,"rsi_14":32.85,"sma_20":25.22,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-21","open":25.21,"high":25.24,"low":25.16,"close":25.16,"volume":47704,"rsi_14":62.48,"sma_20":25.21,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-24","open":25.19,"high":25.22,"low":25.16,"close":25.17,"volume":42526,"rsi_14":66.3,"sma_20":25.19,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-25","open":25.2,"high":25.26,"low":25.17,"close":25.18,"volume":60047,"rsi_14":65.27,"sma_20":25.18,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-26","open":25.22,"high":25.27,"low":25.15,"close":25.27,"volume":39419,"rsi_14":64.55,"sma_20":25.17,"sma_60":25.18,"sma_120":25.25},{"date":"2025-02-27","open":25.21,"high":25.29,"low":25.17,"close":25.28,"volume":47648,"rsi_14":71.06,"sma_20":25.16,"sma_60":25.19,"sma_120":25.25},{"date":"2025-02-28","open":25.25,"high":25.37,"low":25.25,"close":25.33,"volume":102995,"rsi_14":75.46,"sma_20":25.15,"sma_60":25.19,"sma_120":25.25},{"date":"2025-03-03","open":25.31,"high":25.31,"low":25.21,"close":25.26,"volume":38869,"rsi_14":62.72,"sma_20":25.16,"sma_60":25.19,"sma_120":25.25},{"date":"2025-03-04","open":25.27,"high":25.27,"low":25.04,"close":25.08,"volume":54189,"rsi_14":49.27,"sma_20":25.17,"sma_60":25.18,"sma_120":25.25},{"date":"2025-03-05","open":25.15,"high":25.2,"low":25.05,"close":25.1,"volume":50066,"rsi_14":50.62,"sma_20":25.17,"sma_60":25.18,"sma_120":25.25},{"date":"2025-03-06","open":25.06,"high":25.11,"low":25.05,"close":25.05,"volume":52756,"rsi_14":41.49,"sma_20":25.17,"sma_60":25.18,"sma_120":25.24},{"date":"2025-03-07","open":25.05,"high":25.1,"low":25.0,"close":25.02,"volume":205791,"rsi_14":31.56,"sma_20":25.16,"sma_60":25.18,"sma_120":25.24},{"date":"2025-03-10","open":25.02,"high":25.04,"low":24.99,"close":25.02,"volume":63773,"rsi_14":33.83,"sma_20":25.16,"sma_60":25.18,"sma_120":25.24},{"date":"2025-03-11","open":24.99,"high":25.04,"low":24.99,"close":25.03,"volume":68917,"rsi_14":34.44,"sma_20":25.15,"sma_60":25.18,"sma_120":25.23},{"date":"2025-03-12","open":25.09,"high":25.11,"low":24.99,"close":25.04,"volume":55011,"rsi_14":38.82,"sma_20":25.15,"sma_60":25.18,"sma_120":25.23},{"date":"2025-03-13","open":25.02,"high":25.09,"low":25.01,"close":25.07,"volume":47239,"rsi_14":42.06,"sma_20":25.15,"sma_60":25.18,"sma_120":25.23},{"date":"2025-03-14","open":25.08,"high":25.18,"low":25.03,"close":25.15,"volume":53525,"rsi_14":48.43,"sma_20":25.15,"sma_60":25.18,"sma_120":25.22},{"date":"2025-03-17","open":25.17,"high":25.23,"low":25.13,"close":25.18,"volume":57142,"rsi_14":50.0,"sma_20":25.15,"sma_60":25.18,"sma_120":25.22},{"date":"2025-03-18","open":25.14,"high":25.18,"low":25.07,"close":25.17,"volume":55447,"rsi_14":41.33,"sma_20":25.15,"sma_60":25.18,"sma_120":25.22},{"date":"2025-03-19","open":25.12,"high":25.19,"low":25.12,"close":25.18,"volume":54472,"rsi_14":41.34,"sma_20":25.14,"sma_60":25.18,"sma_120":25.22},{"date":"2025-03-20","open":25.17,"high":25.21,"low":25.15,"close":25.18,"volume":37242,"rsi_14":35.62,"sma_20":25.15,"sma_60":25.19,"sma_120":25.22},{"date":"2025-03-21","open":25.17,"high":25.19,"low":25.15,"close":25.18,"volume":25529,"rsi_14":41.32,"sma_20":25.15,"sma_60":25.19,"sma_120":25.21},{"date":"2025-03-24","open":25.21,"high":25.22,"low":25.15,"close":25.15,"volume":40583,"rsi_14":61.25,"sma_20":25.15,"sma_60":25.19,"sma_120":25.21},{"date":"2025-03-25","open":25.15,"high":25.21,"low":25.15,"close":25.21,"volume":25022,"rsi_14":65.83,"sma_20":25.15,"sma_60":25.19,"sma_120":25.21},{"date":"2025-03-26","open":25.17,"high":25.17,"low":25.01,"close":25.08,"volume":94339,"rsi_14":53.45,"sma_20":25.14,"sma_60":25.19,"sma_120":25.21},{"date":"2025-03-27","open":25.04,"high":25.09,"low":25.01,"close":25.05,"volume":56369,"rsi_14":53.45,"sma_20":25.13,"sma_60":25.2,"sma_120":25.21},{"date":"2025-03-28","open":25.08,"high":25.08,"low":25.01,"close":25.01,"volume":61285,"rsi_14":48.95,"sma_20":25.11,"sma_60":25.19,"sma_120":25.2},{"date":"2025-03-31","open":25.02,"high":25.05,"low":24.9,"close":24.91,"volume":195410,"rsi_14":39.88,"sma_20":25.09,"sma_60":25.19,"sma_120":25.2},{"date":"2025-04-01","open":24.95,"high":25.06,"low":24.93,"close":25.0,"volume":106646,"rsi_14":46.9,"sma_20":25.09,"sma_60":25.18,"sma_120":25.2},{"date":"2025-04-02","open":24.97,"high":25.02,"low":24.96,"close":25.0,"volume":114043,"rsi_14":44.3,"sma_20":25.08,"sma_60":25.18,"sma_120":25.2},{"date":"2025-04-03","open":24.85,"high":24.88,"low":24.7,"close":24.85,"volume":257622,"rsi_14":28.03,"sma_20":25.07,"sma_60":25.17,"sma_120":25.19},{"date":"2025-04-04","open":24.79,"high":24.85,"low":24.5,"close":24.82,"volume":214929,"rsi_14":23.7,"sma_20":25.06,"sma_60":25.16,"sma_120":25.19},{"date":"2025-04-07","open":24.7,"high":24.82,"low":24.52,"close":24.53,"volume":149445,"rsi_14":16.82,"sma_20":25.04,"sma_60":25.15,"sma_120":25.18},{"date":"2025-04-08","open":24.65,"high":24.73,"low":24.45,"close":24.5,"volume":131775,"rsi_14":15.45,"sma_20":25.01,"sma_60":25.14,"sma_120":25.18},{"date":"2025-04-09","open":24.45,"high":24.87,"low":24.26,"close":24.84,"volume":199668,"rsi_14":37.22,"sma_20":25.0,"sma_60":25.14,"sma_120":25.17},{"date":"2025-04-10","open":24.75,"high":24.75,"low":24.41,"close":24.43,"volume":114482,"rsi_14":28.32,"sma_20":24.97,"sma_60":25.13,"sma_120":25.16},{"date":"2025-04-11","open":24.42,"high":24.43,"low":24.16,"close":24.16,"volume":120697,"rsi_14":24.87,"sma_20":24.92,"sma_60":25.11,"sma_120":25.15},{"date":"2025-04-14","open":24.38,"high":24.44,"low":24.26,"close":24.33,"volume":166482,"rsi_14":28.85,"sma_20":24.88,"sma_60":25.1,"sma_120":25.14},{"date":"2025-04-15","open":24.31,"high":24.47,"low":24.31,"close":24.46,"volume":120167,"rsi_14":35.1,"sma_20":24.84,"sma_60":25.08,"sma_120":25.14},{"date":"2025-04-16","open":24.42,"high":24.63,"low":24.34,"close":24.48,"volume":111129,"rsi_14":36.23,"sma_20":24.81,"sma_60":25.06,"sma_120":25.13},{"date":"2025-04-17","open":24.55,"high":24.62,"low":24.5,"close":24.6,"volume":107691,"rsi_14":40.47,"sma_20":24.78,"sma_60":25.05,"sma_120":25.12},{"date":"2025-04-21","open":24.54,"high":24.54,"low":24.35,"close":24.38,"volume":103609,"rsi_14":38.33,"sma_20":24.74,"sma_60":25.03,"sma_120":25.11},{"date":"2025-04-22","open":24.43,"high":24.6,"low":24.4,"close":24.57,"volume":97063,"rsi_14":40.93,"sma_20":24.71,"sma_60":25.02,"sma_120":25.1},{"date":"2025-04-23","open":24.82,"high":24.85,"low":24.7,"close":24.74,"volume":115538,"rsi_14":44.88,"sma_20":24.69,"sma_60":25.0,"sma_120":25.1},{"date":"2025-04-24","open":24.78,"high":24.94,"low":24.77,"close":24.89,"volume":62456,"rsi_14":50.81,"sma_20":24.68,"sma_60":24.99,"sma_120":25.09},{"date":"2025-04-25","open":24.86,"high":24.97,"low":24.82,"close":24.87,"volume":115545,"rsi_14":50.99,"sma_20":24.67,"sma_60":24.98,"sma_120":25.09},{"date":"2025-04-28","open":24.87,"high":25.0,"low":24.84,"close":25.0,"volume":127866,"rsi_14":59.92,"sma_20":24.67,"sma_60":24.98,"sma_120":25.08},{"date":"2025-04-29","open":25.0,"high":25.05,"low":24.95,"close":24.95,"volume":109928,"rsi_14":59.41,"sma_20":24.67,"sma_60":24.98,"sma_120":25.08},{"date":"2025-04-30","open":24.94,"high":24.96,"low":24.82,"close":24.82,"volume":149236,"rsi_14":49.54,"sma_20":24.66,"sma_60":24.97,"sma_120":25.08},{"date":"2025-05-01","open":24.52,"high":24.58,"low":24.29,"close":24.43,"volume":88719,"rsi_14":50.0,"sma_20":24.63,"sma_60":24.96,"sma_120":25.07},{"date":"2025-05-02","open":24.45,"high":24.53,"low":24.4,"close":24.45,"volume":90264,"rsi_14":57.59,"sma_20":24.61,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-05","open":24.45,"high":24.47,"low":24.35,"close":24.35,"volume":108563,"rsi_14":50.54,"sma_20":24.59,"sma_60":24.94,"sma_120":25.06},{"date":"2025-05-06","open":24.38,"high":24.47,"low":24.35,"close":24.45,"volume":91268,"rsi_14":49.72,"sma_20":24.59,"sma_60":24.93,"sma_120":25.05},{"date":"2025-05-07","open":24.46,"high":24.59,"low":24.46,"close":24.59,"volume":81310,"rsi_14":52.85,"sma_20":24.59,"sma_60":24.92,"sma_120":25.05},{"date":"2025-05-08","open":24.58,"high":24.67,"low":24.51,"close":24.56,"volume":92285,"rsi_14":48.91,"sma_20":24.58,"sma_60":24.91,"sma_120":25.04},{"date":"2025-05-09","open":24.56,"high":24.59,"low":24.51,"close":24.57,"volume":52765,"rsi_14":55.83,"sma_20":24.58,"sma_60":24.9,"sma_120":25.04},{"date":"2025-05-12","open":24.7,"high":24.7,"low":24.5,"close":24.52,"volume":69595,"rsi_14":48.32,"sma_20":24.6,"sma_60":24.89,"sma_120":25.03},{"date":"2025-05-13","open":24.55,"high":24.55,"low":24.34,"close":24.38,"volume":145308,"rsi_14":37.67,"sma_20":24.6,"sma_60":24.88,"sma_120":25.03},{"date":"2025-05-14","open":24.35,"high":24.4,"low":24.23,"close":24.27,"volume":117177,"rsi_14":28.17,"sma_20":24.59,"sma_60":24.86,"sma_120":25.02},{"date":"2025-05-15","open":24.29,"high":24.43,"low":24.27,"close":24.39,"volume":94314,"rsi_14":34.21,"sma_20":24.59,"sma_60":24.85,"sma_120":25.01},{"date":"2025-05-16","open":24.5,"high":24.54,"low":24.37,"close":24.5,"volume":136628,"rsi_14":33.33,"sma_20":24.58,"sma_60":24.84,"sma_120":25.01},{"date":"2025-05-19","open":24.41,"high":24.58,"low":24.41,"close":24.51,"volume":91111,"rsi_14":34.93,"sma_20":24.59,"sma_60":24.83,"sma_120":25.0},{"date":"2025-05-20","open":24.52,"high":24.62,"low":24.46,"close":24.49,"volume":96743,"rsi_14":37.78,"sma_20":24.59,"sma_60":24.81,"sma_120":25.0},{"date":"2025-05-21","open":24.47,"high":24.48,"low":24.14,"close":24.15,"volume":183941,"rsi_14":39.23,"sma_20":24.56,"sma_60":24.8,"sma_120":24.99},{"date":"2025-05-22","open":24.12,"high":24.26,"low":24.08,"close":24.19,"volume":107785,"rsi_14":40.15,"sma_20":24.52,"sma_60":24.78,"sma_120":24.98},{"date":"2025-05-23","open":24.12,"high":24.2,"low":24.06,"close":24.16,"volume":72224,"rsi_14":42.4,"sma_20":24.49,"sma_60":24.76,"sma_120":24.97},{"date":"2025-05-27","open":24.22,"high":24.35,"low":24.21,"close":24.26,"volume":81039,"rsi_14":42.4,"sma_20":24.45,"sma_60":24.74,"sma_120":24.96},{"date":"2025-05-28","open":24.23,"high":24.28,"low":24.19,"close":24.22,"volume":125143,"rsi_14":33.91,"sma_20":24.41,"sma_60":24.73,"sma_120":24.96},{"date":"2025-05-29","open":24.23,"high":24.24,"low":24.17,"close":24.2,"volume":93645,"rsi_14":34.21,"sma_20":24.38,"sma_60":24.71,"sma_120":24.95},{"date":"2025-05-30","open":24.2,"high":24.21,"low":24.04,"close":24.15,"volume":860621,"rsi_14":32.2,"sma_20":24.37,"sma_60":24.69,"sma_120":24.94},{"date":"2025-06-02","open":24.15,"high":24.22,"low":24.11,"close":24.21,"volume":269358,"rsi_14":36.97,"sma_20":24.36,"sma_60":24.68,"sma_120":24.93},{"date":"2025-06-03","open":24.3,"high":24.42,"low":24.21,"close":24.35,"volume":88950,"rsi_14":48.74,"sma_20":24.36,"sma_60":24.67,"sma_120":24.92},{"date":"2025-06-04","open":24.33,"high":24.47,"low":24.33,"close":24.47,"volume":79986,"rsi_14":58.33,"sma_20":24.36,"sma_60":24.66,"sma_120":24.92},{"date":"2025-06-05","open":24.47,"high":24.56,"low":24.44,"close":24.52,"volume":89831,"rsi_14":55.75,"sma_20":24.35,"sma_60":24.65,"sma_120":24.91},{"date":"2025-06-06","open":24.51,"high":24.51,"low":24.37,"close":24.43,"volume":85362,"rsi_14":46.85,"sma_20":24.35,"sma_60":24.64,"sma_120":24.91},{"date":"2025-06-09","open":24.46,"high":24.59,"low":24.4,"close":24.48,"volume":89499,"rsi_14":48.7,"sma_20":24.34,"sma_60":24.63,"sma_120":24.9},{"date":"2025-06-10","open":24.53,"high":24.68,"low":24.48,"close":24.6,"volume":285147,"rsi_14":54.4,"sma_20":24.35,"sma_60":24.62,"sma_120":24.9},{"date":"2025-06-11","open":24.65,"high":24.7,"low":24.59,"close":24.64,"volume":174446,"rsi_14":75.79,"sma_20":24.36,"sma_60":24.61,"sma_120":24.9},{"date":"2025-06-12","open":24.65,"high":24.67,"low":24.57,"close":24.59,"volume":82274,"rsi_14":70.84,"sma_20":24.38,"sma_60":24.6,"sma_120":24.89},{"date":"2025-06-13","open":24.54,"high":24.55,"low":24.42,"close":24.5,"volume":103394,"rsi_14":66.67,"sma_20":24.38,"sma_60":24.59,"sma_120":24.89},{"date":"2025-06-16","open":24.5,"high":24.57,"low":24.38,"close":24.43,"volume":106361,"rsi_14":58.59,"sma_20":24.38,"sma_60":24.58,"sma_120":24.88},{"date":"2025-06-17","open":24.42,"high":24.58,"low":24.41,"close":24.56,"volume":123109,"rsi_14":65.74,"sma_20":24.38,"sma_60":24.57,"sma_120":24.88},{"date":"2025-06-18","open":24.63,"high":24.7,"low":24.56,"close":24.65,"volume":104259,"rsi_14":69.57,"sma_20":24.39,"sma_60":24.56,"sma_120":24.88},{"date":"2025-06-20","open":24.71,"high":24.82,"low":24.7,"close":24.76,"volume":122011,"rsi_14":75.21,"sma_20":24.42,"sma_60":24.55,"sma_120":24.87},{"date":"2025-06-23","open":24.77,"high":24.85,"low":24.76,"close":24.82,"volume":164066,"rsi_14":75.12,"sma_20":24.45,"sma_60":24.55,"sma_120":24.87},{"date":"2025-06-24","open":24.87,"high":24.93,"low":24.82,"close":24.9,"volume":118028,"rsi_14":73.92,"sma_20":24.49,"sma_60":24.55,"sma_120":24.87},{"date":"2025-06-25","open":24.91,"high":24.92,"low":24.82,"close":24.86,"volume":95746,"rsi_14":68.23,"sma_20":24.52,"sma_60":24.54,"sma_120":24.87},{"date":"2025-06-26","open":24.91,"high":24.91,"low":24.83,"close":24.87,"volume":264941,"rsi_14":66.98,"sma_20":24.55,"sma_60":24.54,"sma_120":24.87},{"date":"2025-06-27","open":24.86,"high":24.94,"low":24.78,"close":24.78,"volume":109384,"rsi_14":67.01,"sma_20":24.58,"sma_60":24.54,"sma_120":24.86},{"date":"2025-06-30","open":24.8,"high":25.04,"low":24.77,"close":24.88,"volume":549597,"rsi_14":68.54,"sma_20":24.61,"sma_60":24.54,"sma_120":24.86},{"date":"2025-07-01","open":24.95,"high":25.22,"low":24.88,"close":25.22,"volume":329349,"rsi_14":73.87,"sma_20":24.67,"sma_60":24.54,"sma_120":24.86},{"date":"2025-07-02","open":25.16,"high":25.27,"low":25.16,"close":25.2,"volume":187868,"rsi_14":71.9,"sma_20":24.71,"sma_60":24.55,"sma_120":24.86},{"date":"2025-07-03","open":25.18,"high":25.24,"low":25.17,"close":25.17,"volume":57078,"rsi_14":73.04,"sma_20":24.74,"sma_60":24.56,"sma_120":24.86},{"date":"2025-07-07","open":25.15,"high":25.16,"low":25.07,"close":25.08,"volume":65439,"rsi_14":73.04,"sma_20":24.77,"sma_60":24.57,"sma_120":24.86},{"date":"2025-07-08","open":25.06,"high":25.2,"low":25.06,"close":25.15,"volume":53764,"rsi_14":78.6,"sma_20":24.81,"sma_60":24.58,"sma_120":24.86},{"date":"2025-07-09","open":25.26,"high":25.26,"low":25.19,"close":25.24,"volume":47329,"rsi_14":77.9,"sma_20":24.84,"sma_60":24.59,"sma_120":24.86},{"date":"2025-07-10","open":25.25,"high":25.36,"low":25.22,"close":25.32,"volume":81705,"rsi_14":77.71,"sma_20":24.88,"sma_60":24.61,"sma_120":24.86},{"date":"2025-07-11","open":25.28,"high":25.3,"low":25.19,"close":25.2,"volume":43219,"rsi_14":68.05,"sma_20":24.91,"sma_60":24.62,"sma_120":24.86},{"date":"2025-07-14","open":25.18,"high":25.2,"low":25.05,"close":25.05,"volume":71172,"rsi_14":58.93,"sma_20":24.93,"sma_60":24.63,"sma_120":24.86},{"date":"2025-07-15","open":25.12,"high":25.15,"low":24.99,"close":25.01,"volume":94271,"rsi_14":54.34,"sma_20":24.96,"sma_60":24.64,"sma_120":24.85},{"date":"2025-07-16","open":25.07,"high":25.09,"low":24.94,"close":25.03,"volume":88692,"rsi_14":56.81,"sma_20":24.99,"sma_60":24.65,"sma_120":24.85},{"date":"2025-07-17","open":25.02,"high":25.2,"low":25.02,"close":25.13,"volume":69577,"rsi_14":59.73,"sma_20":25.02,"sma_60":24.66,"sma_120":24.85},{"date":"2025-07-18","open":25.14,"high":25.2,"low":25.1,"close":25.2,"volume":90349,"rsi_14":65.91,"sma_20":25.04,"sma_60":24.67,"sma_120":24.84},{"date":"2025-07-21","open":25.16,"high":25.3,"low":25.13,"close":25.2,"volume":64622,"rsi_14":63.12,"sma_20":25.07,"sma_60":24.68,"sma_120":24.84},{"date":"2025-07-22","open":25.13,"high":25.25,"low":25.13,"close":25.18,"volume":49630,"rsi_14":47.78,"sma_20":25.08,"sma_60":24.69,"sma_120":24.84},{"date":"2025-07-23","open":25.23,"high":25.24,"low":25.13,"close":25.18,"volume":38672,"rsi_14":48.86,"sma_20":25.1,"sma_60":24.69,"sma_120":24.84},{"date":"2025-07-24","open":25.23,"high":25.23,"low":25.14,"close":25.16,"volume":27146,"rsi_14":49.43,"sma_20":25.11,"sma_60":24.69,"sma_120":24.83},{"date":"2025-07-25","open":25.16,"high":25.24,"low":25.16,"close":25.21,"volume":37117,"rsi_14":57.83,"sma_20":25.13,"sma_60":24.7,"sma_120":24.84},{"date":"2025-07-28","open":25.25,"high":25.25,"low":25.14,"close":25.24,"volume":49605,"rsi_14":55.7,"sma_20":25.15,"sma_60":24.7,"sma_120":24.84},{"date":"2025-07-29","open":23.42,"high":23.45,"low":23.36,"close":23.41,"volume":39665,"rsi_14":48.61,"sma_20":25.17,"sma_60":24.72,"sma_120":24.84},{"date":"2025-07-30","open":23.38,"high":23.47,"low":23.36,"close":23.4,"volume":29544,"rsi_14":41.54,"sma_20":25.17,"sma_60":24.73,"sma_120":24.84},{"date":"2025-07-31","open":23.4,"high":23.49,"low":23.4,"close":23.41,"volume":105891,"rsi_14":51.85,"sma_20":25.17,"sma_60":24.74,"sma_120":24.84},{"date":"2025-08-01","open":23.41,"high":23.61,"low":23.41,"close":23.47,"volume":104139,"rsi_14":40.0,"sma_20":25.16,"sma_60":24.75,"sma_120":24.84},{"date":"2025-08-04","open":23.56,"high":23.65,"low":23.53,"close":23.59,"volume":55027,"rsi_14":51.9,"sma_20":25.15,"sma_60":24.76,"sma_120":24.84},{"date":"2025-08-05","open":23.59,"high":23.66,"low":23.49,"close":23.56,"volume":120357,"rsi_14":48.15,"sma_20":25.15,"sma_60":24.77,"sma_120":24.84},{"date":"2025-08-06","open":23.57,"high":23.65,"low":23.56,"close":23.57,"volume":135269,"rsi_14":42.47,"sma_20":25.14,"sma_60":24.77,"sma_120":24.84},{"date":"2025-08-07","open":23.6,"high":23.67,"low":23.55,"close":23.57,"volume":92064,"rsi_14":36.04,"sma_20":25.12,"sma_60":24.78,"sma_120":24.84},{"date":"2025-08-08","open":23.6,"high":23.6,"low":23.57,"close":23.59,"volume":46371,"rsi_14":38.44,"sma_20":25.11,"sma_60":24.79,"sma_120":24.84},{"date":"2025-08-11","open":23.6,"high":23.61,"low":23.57,"close":23.58,"volume":49574,"rsi_14":39.0,"sma_20":25.11,"sma_60":24.81,"sma_120":24.83},{"date":"2025-08-12","open":23.58,"high":23.69,"low":23.58,"close":23.62,"volume":48149,"rsi_14":42.38,"sma_20":25.12,"sma_60":24.82,"sma_120":24.83},{"date":"2025-08-13","open":23.62,"high":23.68,"low":23.62,"close":23.67,"volume":280917,"rsi_14":47.38,"sma_20":25.12,"sma_60":24.83,"sma_120":24.83},{"date":"2025-08-14","open":23.62,"high":23.75,"low":23.6,"close":23.71,"volume":109231,"rsi_14":46.63,"sma_20":25.12,"sma_60":24.84,"sma_120":24.83},{"date":"2025-08-15","open":23.76,"high":23.77,"low":23.69,"close":23.74,"volume":92856,"rsi_14":47.34,"sma_20":25.12,"sma_60":24.85,"sma_120":24.83},{"date":"2025-08-18","open":23.77,"high":23.8,"low":23.73,"close":23.79,"volume":70449,"rsi_14":51.92,"sma_20":25.12,"sma_60":24.87,"sma_120":24.83},{"date":"2025-08-19","open":23.79,"high":23.91,"low":23.78,"close":23.85,"volume":81195,"rsi_14":56.01,"sma_20":25.13,"sma_60":24.89,"sma_120":24.83},{"date":"2025-08-20","open":23.85,"high":23.89,"low":23.81,"close":23.84,"volume":56665,"rsi_14":54.81,"sma_20":25.14,"sma_60":24.91,"sma_120":24.83},{"date":"2025-08-21","open":23.82,"high":23.83,"low":23.78,"close":23.8,"volume":69192,"rsi_14":81.14,"sma_20":25.14,"sma_60":24.92,"sma_120":24.83},{"date":"2025-08-22","open":23.79,"high":23.9,"low":23.79,"close":23.88,"volume":123165,"rsi_14":79.3,"sma_20":25.15,"sma_60":24.94,"sma_120":24.83},{"date":"2025-08-25","open":23.86,"high":23.89,"low":23.83,"close":23.85,"volume":59392,"rsi_14":80.88,"sma_20":25.15,"sma_60":24.96,"sma_120":24.84},{"date":"2025-08-26","open":23.86,"high":23.86,"low":23.78,"close":23.82,"volume":55574,"rsi_14":75.39,"sma_20":25.15,"sma_60":24.98,"sma_120":24.84},{"date":"2025-08-27","open":23.79,"high":23.82,"low":23.77,"close":23.79,"volume":53539,"rsi_14":72.01,"sma_20":25.16,"sma_60":25.0,"sma_120":24.84},{"date":"2025-08-28","open":23.8,"high":23.83,"low":23.78,"close":23.81,"volume":63030,"rsi_14":71.7,"sma_20":25.16,"sma_60":25.01,"sma_120":24.84},{"date":"2025-08-29","open":23.83,"high":23.86,"low":23.75,"close":23.78,"volume":80295,"rsi_14":69.09,"sma_20":25.18,"sma_60":25.02,"sma_120":24.84},{"date":"2025-09-02","open":23.73,"high":23.84,"low":23.72,"close":23.82,"volume":48943,"rsi_14":69.09,"sma_20":25.19,"sma_60":25.04,"sma_120":24.84},{"date":"2025-09-03","open":23.86,"high":23.92,"low":23.85,"close":23.88,"volume":43894,"rsi_14":69.62,"sma_20":25.2,"sma_60":25.05,"sma_120":24.85},{"date":"2025-09-04","open":23.9,"high":23.97,"low":23.87,"close":23.92,"volume":61290,"rsi_14":70.18,"sma_20":25.22,"sma_60":25.07,"sma_120":24.85},{"date":"2025-09-05","open":23.97,"high":24.07,"low":23.95,"close":24.05,"volume":71907,"rsi_14":74.24,"sma_20":25.25,"sma_60":25.08,"sma_120":24.85},{"date":"2025-09-08","open":24.07,"high":24.12,"low":24.03,"close":24.08,"volume":61933,"rsi_14":73.85,"sma_20":25.27,"sma_60":25.1,"sma_120":24.86},{"date":"2025-09-09","open":24.06,"high":24.07,"low":24.0,"close":24.07,"volume":34192,"rsi_14":69.72,"sma_20":25.3,"sma_60":25.11,"sma_120":24.86},{"date":"2025-09-10","open":24.1,"high":24.13,"low":23.96,"close":23.96,"volume":156110,"rsi_14":59.15,"sma_20":25.32,"sma_60":25.13,"sma_120":24.86},{"date":"2025-09-11","open":23.96,"high":24.03,"low":23.94,"close":23.96,"volume":44888,"rsi_14":62.69,"sma_20":25.33,"sma_60":25.15,"sma_120":24.86},{"date":"2025-09-12","open":24.01,"high":24.08,"low":23.95,"close":24.05,"volume":55605,"rsi_14":63.5,"sma_20":25.35,"sma_60":25.16,"sma_120":24.87},{"date":"2025-09-15","open":24.08,"high":24.1,"low":23.93,"close":24.07,"volume":68031,"rsi_14":67.65,"sma_20":25.37,"sma_60":25.18,"sma_120":24.87},{"date":"2025-09-16","open":24.04,"high":24.09,"low":23.99,"close":24.06,"volume":77218,"rsi_14":68.66,"sma_20":25.38,"sma_60":25.19,"sma_120":24.87},{"date":"2025-09-17","open":24.07,"high":24.1,"low":24.0,"close":24.07,"volume":51190,"rsi_14":72.73,"sma_20":25.4,"sma_60":25.2,"sma_120":24.88},{"date":"2025-09-18","open":24.03,"high":24.06,"low":24.01,"close":24.01,"volume":47372,"rsi_14":64.79,"sma_20":25.4,"sma_60":25.21,"sma_120":24.88},{"date":"2025-09-19","open":24.05,"high":24.06,"low":23.93,"close":24.02,"volume":45602,"rsi_14":68.12,"sma_20":25.42,"sma_60":25.22,"sma_120":24.88},{"date":"2025-09-22","open":24.04,"high":24.04,"low":23.94,"close":23.99,"volume":39696,"rsi_14":63.24,"sma_20":25.42,"sma_60":25.23,"sma_120":24.89},{"date":"2025-09-23","open":23.96,"high":24.0,"low":23.9,"close":23.95,"volume":68242,"rsi_14":56.06,"sma_20":25.43,"sma_60":25.24,"sma_120":24.89},{"date":"2025-09-24","open":23.98,"high":24.0,"low":23.9,"close":23.91,"volume":72234,"rsi_14":49.23,"sma_20":25.43,"sma_60":25.25,"sma_120":24.9},{"date":"2025-09-25","open":23.89,"high":23.98,"low":23.79,"close":23.84,"volume":103013,"rsi_14":31.67,"sma_20":25.43,"sma_60":25.25,"sma_120":24.9},{"date":"2025-09-26","open":23.84,"high":23.9,"low":23.84,"close":23.85,"volume":47527,"rsi_14":28.07,"sma_20":25.44,"sma_60":25.26,"sma_120":24.9},{"date":"2025-09-29","open":23.85,"high":23.97,"low":23.85,"close":23.92,"volume":32832,"rsi_14":37.64,"sma_20":25.44,"sma_60":25.26,"sma_120":24.91},{"date":"2025-09-30","open":23.87,"high":23.91,"low":23.78,"close":23.8,"volume":167120,"rsi_14":36.92,"sma_20":25.44,"sma_60":25.26,"sma_120":24.92},{"date":"2025-10-01","open":23.86,"high":23.93,"low":23.77,"close":23.93,"volume":41613,"rsi_14":47.7,"sma_20":25.45,"sma_60":25.27,"sma_120":24.92},{"date":"2025-10-02","open":23.89,"high":23.97,"low":23.86,"close":23.97,"volume":30382,"rsi_14":44.22,"sma_20":25.45,"sma_60":25.27,"sma_120":24.93},{"date":"2025-10-03","open":24.0,"high":24.0,"low":23.85,"close":23.87,"volume":30510,"rsi_14":36.59,"sma_20":25.44,"sma_60":25.27,"sma_120":24.94},{"date":"2025-10-06","open":23.87,"high":23.95,"low":23.87,"close":23.94,"volume":32571,"rsi_14":43.18,"sma_20":25.43,"sma_60":25.27,"sma_120":24.95},{"date":"2025-10-07","open":23.97,"high":24.03,"low":23.88,"close":24.01,"volume":68458,"rsi_14":46.24,"sma_20":25.43,"sma_60":25.28,"sma_120":24.96},{"date":"2025-10-08","open":23.97,"high":24.06,"low":23.95,"close":24.01,"volume":48583,"rsi_14":50.0,"sma_20":25.43,"sma_60":25.29,"sma_120":24.97},{"date":"2025-10-09","open":23.99,"high":24.0,"low":23.94,"close":24.0,"volume":48540,"rsi_14":48.84,"sma_20":25.43,"sma_60":25.3,"sma_120":24.97},{"date":"2025-10-10","open":24.0,"high":24.02,"low":23.91,"close":23.93,"volume":76594,"rsi_14":46.67,"sma_20":25.43,"sma_60":25.3,"sma_120":24.98},{"date":"2025-10-13","open":24.0,"high":24.02,"low":23.95,"close":23.99,"volume":35162,"rsi_14":52.17,"sma_20":25.42,"sma_60":25.3,"sma_120":24.99},{"date":"2025-10-14","open":23.98,"high":24.06,"low":23.94,"close":24.03,"volume":49354,"rsi_14":56.52,"sma_20":25.42,"sma_60":25.31,"sma_120":24.99},{"date":"2025-10-15","open":24.06,"high":24.06,"low":23.99,"close":24.03,"volume":31363,"rsi_14":61.9,"sma_20":25.42,"sma_60":25.31,"sma_120":25.0},{"date":"2025-10-16","open":24.06,"high":24.06,"low":23.96,"close":23.98,"volume":74594,"rsi_14":57.95,"sma_20":25.42,"sma_60":25.32,"sma_120":25.0},{"date":"2025-10-17","open":23.98,"high":24.06,"low":23.98,"close":24.05,"volume":40267,"rsi_14":57.47,"sma_20":25.42,"sma_60":25.32,"sma_120":25.01},{"date":"2025-10-20","open":24.05,"high":24.1,"low":24.05,"close":24.06,"volume":51170,"rsi_14":68.0,"sma_20":25.42,"sma_60":25.33,"sma_120":25.01},{"date":"2025-10-21","open":24.06,"high":24.29,"low":24.06,"close":24.15,"volume":89200,"rsi_14":66.49,"sma_20":25.43,"sma_60":25.34,"sma_120":25.02},{"date":"2025-10-22","open":24.2,"high":24.21,"low":24.07,"close":24.12,"volume":64909,"rsi_14":61.43,"sma_20":25.44,"sma_60":25.34,"sma_120":25.03},{"date":"2025-10-23","open":24.12,"high":24.18,"low":24.08,"close":24.11,"volume":39515,"rsi_14":71.64,"sma_20":25.46,"sma_60":25.35,"sma_120":25.04},{"date":"2025-10-24","open":24.16,"high":24.21,"low":24.08,"close":24.13,"volume":47727,"rsi_14":68.5,"sma_20":25.47,"sma_60":25.36,"sma_120":25.05},{"date":"2025-10-27","open":24.18,"high":24.18,"low":24.06,"close":24.11,"volume":58758,"rsi_14":61.22,"sma_20":25.48,"sma_60":25.37,"sma_120":25.06},{"date":"2025-10-28","open":24.15,"high":24.18,"low":24.12,"close":24.12,"volume":46749,"rsi_14":61.99,"sma_20":25.5,"sma_60":25.38,"sma_120":25.07},{"date":"2025-10-29","open":24.18,"high":24.19,"low":24.1,"close":24.14,"volume":94981,"rsi_14":64.69,"sma_20":25.51,"sma_60":25.39,"sma_120":25.08},{"date":"2025-10-30","open":24.12,"high":24.15,"low":24.1,"close":24.12,"volume":106688,"rsi_14":71.72,"sma_20":25.52,"sma_60":25.4,"sma_120":25.09},{"date":"2025-10-31","open":24.3,"high":24.3,"low":24.19,"close":24.26,"volume":142733,"rsi_14":42.86,"sma_20":25.52,"sma_60":25.4,"sma_120":25.09},{"date":"2025-11-03","open":24.24,"high":24.31,"low":24.1,"close":24.15,"volume":90990,"rsi_14":32.87,"sma_20":25.51,"sma_60":25.41,"sma_120":25.1},{"date":"2025-11-04","open":24.12,"high":24.13,"low":24.03,"close":24.11,"volume":78116,"rsi_14":30.88,"sma_20":25.5,"sma_60":25.41,"sma_120":25.11},{"date":"2025-11-05","open":24.11,"high":24.17,"low":24.08,"close":24.09,"volume":38342,"rsi_14":31.95,"sma_20":25.49,"sma_60":25.41,"sma_120":25.11},{"date":"2025-11-06","open":24.1,"high":24.15,"low":24.08,"close":24.1,"volume":44937,"rsi_14":26.88,"sma_20":25.47,"sma_60":25.41,"sma_120":25.12},{"date":"2025-11-07","open":24.13,"high":24.16,"low":24.08,"close":24.1,"volume":39368,"rsi_14":25.39,"sma_20":25.46,"sma_60":25.41,"sma_120":25.13},{"date":"2025-11-10","open":24.11,"high":24.21,"low":24.1,"close":24.14,"volume":55017,"rsi_14":19.37,"sma_20":25.45,"sma_60":25.41,"sma_120":25.13},{"date":"2025-11-11","open":24.14,"high":24.17,"low":24.11,"close":24.14,"volume":32557,"rsi_14":20.36,"sma_20":25.44,"sma_60":25.41,"sma_120":25.14},{"date":"2025-11-12","open":24.14,"high":24.23,"low":24.1,"close":24.15,"volume":34648,"rsi_14":22.06,"sma_20":25.43,"sma_60":25.41,"sma_120":25.15},{"date":"2025-11-13","open":24.13,"high":24.14,"low":23.96,"close":24.03,"volume":92048,"rsi_14":15.71,"sma_20":25.41,"sma_60":25.41,"sma_120":25.16},{"date":"2025-11-14","open":23.97,"high":24.11,"low":23.95,"close":23.99,"volume":66091,"rsi_14":15.28,"sma_20":25.39,"sma_60":25.41,"sma_120":25.17},{"date":"2025-11-17","open":24.07,"high":24.1,"low":23.92,"close":23.95,"volume":117218,"rsi_14":13.34,"sma_20":25.37,"sma_60":25.4,"sma_120":25.17},{"date":"2025-11-18","open":23.96,"high":24.01,"low":23.93,"close":23.95,"volume":73485,"rsi_14":10.96,"sma_20":25.34,"sma_60":25.4,"sma_120":25.18},{"date":"2025-11-19","open":23.9,"high":23.98,"low":23.9,"close":23.91,"volume":99391,"rsi_14":10.67,"sma_20":25.31,"sma_60":25.39,"sma_120":25.19},{"date":"2025-11-20","open":23.95,"high":23.99,"low":23.86,"close":23.9,"volume":90632,"rsi_14":15.08,"sma_20":25.28,"sma_60":25.39,"sma_120":25.19},{"date":"2025-11-21","open":23.91,"high":23.96,"low":23.81,"close":23.89,"volume":91169,"rsi_14":18.6,"sma_20":25.25,"sma_60":25.39,"sma_120":25.2},{"date":"2025-11-24","open":23.92,"high":23.99,"low":23.91,"close":23.99,"volume":56490,"rsi_14":37.11,"sma_20":25.22,"sma_60":25.38,"sma_120":25.2},{"date":"2025-11-25","open":23.95,"high":24.0,"low":23.92,"close":23.97,"volume":66969,"rsi_14":37.5,"sma_20":25.2,"sma_60":25.38,"sma_120":25.21},{"date":"2025-11-26","open":23.97,"high":24.11,"low":23.97,"close":24.11,"volume":64734,"rsi_14":50.82,"sma_20":25.18,"sma_60":25.38,"sma_120":25.22},{"date":"2025-11-28","open":24.13,"high":24.13,"low":24.04,"close":24.08,"volume":26656,"rsi_14":48.44,"sma_20":25.15,"sma_60":25.37,"sma_120":25.22},{"date":"2025-12-01","open":24.05,"high":24.08,"low":24.0,"close":24.05,"volume":52799,"rsi_14":41.94,"sma_20":25.14,"sma_60":25.37,"sma_120":25.23},{"date":"2025-12-02","open":24.04,"high":24.07,"low":24.01,"close":24.02,"volume":50185,"rsi_14":40.0,"sma_20":25.14,"sma_60":25.36,"sma_120":25.23},{"date":"2025-12-03","open":24.0,"high":24.04,"low":23.97,"close":24.03,"volume":45041,"rsi_14":40.0,"sma_20":25.13,"sma_60":25.35,"sma_120":25.23},{"date":"2025-12-04","open":24.04,"high":24.04,"low":23.92,"close":23.97,"volume":65428,"rsi_14":44.83,"sma_20":25.13,"sma_60":25.35,"sma_120":25.24},{"date":"2025-12-05","open":23.97,"high":24.02,"low":23.9,"close":23.97,"volume":66170,"rsi_14":47.71,"sma_20":25.12,"sma_60":25.34,"sma_120":25.24},{"date":"2025-12-08","open":23.95,"high":24.04,"low":23.9,"close":23.9,"volume":89972,"rsi_14":45.61,"sma_20":25.11,"sma_60":25.33,"sma_120":25.25},{"date":"2025-12-09","open":23.91,"high":24.0,"low":23.91,"close":23.92,"volume":61132,"rsi_14":47.46,"sma_20":25.1,"sma_60":25.32,"sma_120":25.25},{"date":"2025-12-10","open":23.92,"high":23.97,"low":23.92,"close":23.93,"volume":60599,"rsi_14":51.79,"sma_20":25.09,"sma_60":25.32,"sma_120":25.25},{"date":"2025-12-11","open":23.97,"high":24.07,"low":23.97,"close":24.07,"volume":85131,"rsi_14":62.36,"sma_20":25.08,"sma_60":25.31,"sma_120":25.26},{"date":"2025-12-12","open":24.0,"high":24.06,"low":23.94,"close":23.98,"volume":53742,"rsi_14":55.84,"sma_20":25.08,"sma_60":25.3,"sma_120":25.26},{"date":"2025-12-15","open":23.99,"high":24.03,"low":23.92,"close":23.96,"volume":60948,"rsi_14":47.83,"sma_20":25.08,"sma_60":25.3,"sma_120":25.26},{"date":"2025-12-16","open":23.99,"high":24.0,"low":23.94,"close":24.0,"volume":46164,"rsi_14":52.11,"sma_20":25.08,"sma_60":25.29,"sma_120":25.26},{"date":"2025-12-17","open":24.0,"high":24.02,"low":23.96,"close":23.99,"volume":59325,"rsi_14":38.6,"sma_20":25.08,"sma_60":25.28,"sma_120":25.26},{"date":"2025-12-18","open":23.99,"high":24.1,"low":23.99,"close":24.05,"volume":68123,"rsi_14":47.46,"sma_20":25.09,"sma_60":25.28,"sma_120":25.27},{"date":"2025-12-19","open":24.05,"high":24.09,"low":24.0,"close":24.07,"volume":51727,"rsi_14":51.72,"sma_20":25.1,"sma_60":25.28,"sma_120":25.27},{"date":"2025-12-22","open":24.07,"high":24.07,"low":23.87,"close":23.98,"volume":108851,"rsi_14":46.87,"sma_20":25.1,"sma_60":25.27,"sma_120":25.26},{"date":"2025-12-23","open":23.93,"high":23.98,"low":23.9,"close":23.96,"volume":57734,"rsi_14":44.62,"sma_20":25.1,"sma_60":25.27,"sma_120":25.26},{"date":"2025-12-24","open":23.94,"high":23.98,"low":23.93,"close":23.95,"volume":37541,"rsi_14":48.33,"sma_20":25.1,"sma_60":25.26,"sma_120":25.26},{"date":"2025-12-26","open":23.95,"high":23.99,"low":23.93,"close":23.97,"volume":52561,"rsi_14":50.41,"sma_20":25.09,"sma_60":25.26,"sma_120":25.26},{"date":"2025-12-29","open":23.97,"high":23.98,"low":23.92,"close":23.92,"volume":36296,"rsi_14":51.67,"sma_20":25.08,"sma_60":25.25,"sma_120":25.26},{"date":"2025-12-30","open":23.97,"high":24.01,"low":23.92,"close":23.95,"volume":40190,"rsi_14":52.46,"sma_20":25.08,"sma_60":25.25,"sma_120":25.26},{"date":"2025-12-31","open":23.99,"high":24.08,"low":23.93,"close":24.0,"volume":137072,"rsi_14":55.38,"sma_20":25.08,"sma_60":25.24,"sma_120":25.26},{"date":"2026-01-02","open":24.01,"high":24.18,"low":24.01,"close":24.18,"volume":59888,"rsi_14":58.57,"sma_20":25.09,"sma_60":25.24,"sma_120":25.26},{"date":"2026-01-05","open":24.2,"high":24.29,"low":24.15,"close":24.22,"volume":82868,"rsi_14":69.23,"sma_20":25.1,"sma_60":25.24,"sma_120":25.26},{"date":"2026-01-06","open":24.23,"high":24.25,"low":24.16,"close":24.21,"volume":103487,"rsi_14":70.31,"sma_20":25.11,"sma_60":25.23,"sma_120":25.26},{"date":"2026-01-07","open":24.25,"high":24.25,"low":24.15,"close":24.25,"volume":79546,"rsi_14":70.31,"sma_20":25.13,"sma_60":25.23,"sma_120":25.27},{"date":"2026-01-08","open":24.2,"high":24.24,"low":24.19,"close":24.22,"volume":108649,"rsi_14":68.18,"sma_20":25.15,"sma_60":25.23,"sma_120":25.27},{"date":"2026-01-09","open":24.23,"high":24.24,"low":24.13,"close":24.2,"volume":82089,"rsi_14":62.9,"sma_20":25.16,"sma_60":25.23,"sma_120":25.27},{"date":"2026-01-12","open":24.18,"high":24.2,"low":24.09,"close":24.18,"volume":133922,"rsi_14":59.68,"sma_20":25.17,"sma_60":25.22,"sma_120":25.27},{"date":"2026-01-13","open":24.17,"high":24.23,"low":24.16,"close":24.22,"volume":119782,"rsi_14":71.93,"sma_20":25.18,"sma_60":25.22,"sma_120":25.27},{"date":"2026-01-14","open":24.21,"high":24.26,"low":24.2,"close":24.26,"volume":123825,"rsi_14":76.27,"sma_20":25.19,"sma_60":25.22,"sma_120":25.27},{"date":"2026-01-15","open":24.28,"high":24.33,"low":24.26,"close":24.33,"volume":89613,"rsi_14":80.3,"sma_20":25.21,"sma_60":25.22,"sma_120":25.27},{"date":"2026-01-16","open":24.32,"high":24.34,"low":24.29,"close":24.32,"volume":74856,"rsi_14":78.46,"sma_20":25.23,"sma_60":25.22,"sma_120":25.28},{"date":"2026-01-20","open":24.25,"high":24.28,"low":24.14,"close":24.27,"volume":98064,"rsi_14":77.27,"sma_20":25.24,"sma_60":25.21,"sma_120":25.28},{"date":"2026-01-21","open":24.25,"high":24.43,"low":24.25,"close":24.39,"volume":118859,"rsi_14":80.26,"sma_20":25.26,"sma_60":25.21,"sma_120":25.28},{"date":"2026-01-22","open":24.4,"high":24.43,"low":24.36,"close":24.41,"volume":82885,"rsi_14":79.45,"sma_20":25.28,"sma_60":25.21,"sma_120":25.28},{"date":"2026-01-23","open":24.41,"high":24.41,"low":24.38,"close":24.39,"volume":76313,"rsi_14":69.64,"sma_20":25.3,"sma_60":25.21,"sma_120":25.29},{"date":"2026-01-26","open":24.4,"high":24.41,"low":24.33,"close":24.37,"volume":67894,"rsi_14":64.81,"sma_20":25.32,"sma_60":25.21,"sma_120":25.29},{"date":"2026-01-27","open":24.38,"high":24.41,"low":24.35,"close":24.38,"volume":42851,"rsi_14":66.67,"sma_20":25.35,"sma_60":25.2,"sma_120":25.3},{"date":"2026-01-28","open":24.34,"high":24.43,"low":24.29,"close":24.35,"volume":73425,"rsi_14":60.38,"sma_20":25.37,"sma_60":25.2,"sma_120":25.3},{"date":"2026-01-29","open":24.32,"high":24.39,"low":24.29,"close":24.38,"volume":67277,"rsi_14":66.04,"sma_20":25.39,"sma_60":25.2,"sma_120":25.3},{"date":"2026-01-30","open":24.32,"high":24.43,"low":24.29,"close":24.43,"volume":130176,"rsi_14":41.67,"sma_20":25.39,"sma_60":25.2,"sma_120":25.3},{"date":"2026-02-02","open":24.39,"high":24.43,"low":24.37,"close":24.39,"volume":35911,"rsi_14":40.7,"sma_20":25.39,"sma_60":25.2,"sma_120":25.31},{"date":"2026-02-03","open":24.4,"high":24.43,"low":24.28,"close":24.35,"volume":96280,"rsi_14":36.05,"sma_20":25.37,"sma_60":25.2,"sma_120":25.31},{"date":"2026-02-04","open":24.35,"high":24.36,"low":24.31,"close":24.36,"volume":36872,"rsi_14":33.73,"sma_20":25.36,"sma_60":25.2,"sma_120":25.31},{"date":"2026-02-05","open":24.29,"high":24.36,"low":24.28,"close":24.29,"volume":79937,"rsi_14":24.38,"sma_20":25.35,"sma_60":25.2,"sma_120":25.3},{"date":"2026-02-06","open":24.29,"high":24.36,"low":24.29,"close":24.32,"volume":57629,"rsi_14":27.38,"sma_20":25.33,"sma_60":25.19,"sma_120":25.3},{"date":"2026-02-09","open":24.33,"high":24.36,"low":24.31,"close":24.33,"volume":54972,"rsi_14":39.0,"sma_20":25.28,"sma_60":25.2,"sma_120":25.28},{"date":"2026-02-10","open":24.34,"high":24.37,"low":24.33,"close":24.36,"volume":53433,"rsi_14":38.38,"sma_20":25.28,"sma_60":25.19,"sma_120":25.28},{"date":"2026-02-11","open":24.34,"high":24.38,"low":24.34,"close":24.37,"volume":43616,"rsi_14":19.11,"sma_20":25.3,"sma_60":25.19,"sma_120":25.3},{"date":"2026-02-12","open":24.35,"high":24.41,"low":24.35,"close":24.35,"volume":29110,"rsi_14":38.38,"sma_20":25.28,"sma_60":25.18,"sma_120":25.29},{"date":"2026-02-13","open":24.37,"high":24.4,"low":24.34,"close":24.4,"volume":72606,"rsi_14":39.0,"sma_20":25.29,"sma_60":25.18,"sma_120":25.29},{"date":"2026-02-17","open":24.42,"high":24.46,"low":24.39,"close":24.45,"volume":102466,"rsi_14":30.26,"sma_20":25.26,"sma_60":25.19,"sma_120":25.29},{"date":"2026-02-18","open":24.45,"high":24.52,"low":24.42,"close":24.43,"volume":148863,"rsi_14":30.26,"sma_20":25.25,"sma_60":25.19,"sma_120":25.29},{"date":"2026-02-19","open":24.45,"high":24.49,"low":24.43,"close":24.45,"volume":100099,"rsi_14":30.26,"sma_20":25.23,"sma_60":25.2,"sma_120":25.29},{"date":"2026-02-20","open":24.44,"high":24.5,"low":24.43,"close":24.44,"volume":78063,"rsi_14":43.14,"sma_20":25.3,"sma_60":25.17,"sma_120":25.29},{"date":"2026-02-23","open":24.49,"high":24.52,"low":24.44,"close":24.44,"volume":32745,"rsi_14":44.0,"sma_20":25.3,"sma_60":25.17,"sma_120":25.29},{"date":"2026-02-24","open":24.44,"high":24.56,"low":24.41,"close":24.48,"volume":59872,"rsi_14":47.06,"sma_20":25.3,"sma_60":25.17,"sma_120":25.29},{"date":"2026-02-25","open":24.54,"high":24.54,"low":24.45,"close":24.47,"volume":23560,"rsi_14":44.44,"sma_20":25.29,"sma_60":25.17,"sma_120":25.29},{"date":"2026-02-26","open":24.46,"high":24.52,"low":24.45,"close":24.47,"volume":44758,"rsi_14":42.11,"sma_20":25.29,"sma_60":25.17,"sma_120":25.29},{"date":"2026-02-27","open":24.42,"high":24.53,"low":24.38,"close":24.52,"volume":98566,"rsi_14":40.22,"sma_20":25.28,"sma_60":25.17,"sma_120":25.29},{"date":"2026-03-02","open":24.47,"high":24.59,"low":24.47,"close":24.54,"volume":43329,"rsi_14":80.56,"sma_20":25.15,"sma_60":25.21,"sma_120":25.28},{"date":"2026-03-03","open":24.49,"high":24.55,"low":24.45,"close":24.54,"volume":70705,"rsi_14":78.79,"sma_20":25.16,"sma_60":25.21,"sma_120":25.28},{"date":"2026-03-04","open":24.54,"high":24.56,"low":24.5,"close":24.51,"volume":36337,"rsi_14":33.77,"sma_20":25.28,"sma_60":25.18,"sma_120":25.29},{"date":"2026-03-05","open":24.47,"high":24.53,"low":24.45,"close":24.47,"volume":40378,"rsi_14":30.38,"sma_20":25.27,"sma_60":25.18,"sma_120":25.29},{"date":"2026-03-06","open":24.43,"high":24.44,"low":24.36,"close":24.39,"volume":65374,"rsi_14":57.14,"sma_20":25.26,"sma_60":25.18,"sma_120":25.29},{"date":"2026-03-09","open":24.37,"high":24.42,"low":24.27,"close":24.42,"volume":89716,"rsi_14":44.74,"sma_20":25.19,"sma_60":25.22,"sma_120":25.27},{"date":"2026-03-10","open":24.37,"high":24.45,"low":24.37,"close":24.39,"volume":38714,"rsi_14":45.48,"sma_20":25.19,"sma_60":25.22,"sma_120":25.27},{"date":"2026-03-11","open":24.39,"high":24.44,"low":24.33,"close":24.33,"volume":49777,"rsi_14":34.15,"sma_20":25.19,"sma_60":25.22,"sma_120":25.27},{"date":"2026-03-13","open":24.29,"high":24.34,"low":24.18,"close":24.18,"volume":95338,"rsi_14":25.45,"sma_20":25.19,"sma_60":25.18,"sma_120":25.29},{"date":"2026-03-16","open":24.27,"high":24.3,"low":24.17,"close":24.2,"volume":114646,"rsi_14":28.07,"sma_20":25.17,"sma_60":25.22,"sma_120":25.26},{"date":"2026-03-17","open":24.25,"high":24.29,"low":24.23,"close":24.26,"volume":79568,"rsi_14":30.51,"sma_20":25.17,"sma_60":25.22,"sma_120":25.25},{"date":"2026-03-18","open":24.25,"high":24.27,"low":24.16,"close":24.17,"volume":78313,"rsi_14":26.87,"sma_20":25.15,"sma_60":25.21,"sma_120":25.25},{"date":"2026-03-19","open":24.18,"high":24.22,"low":24.16,"close":24.22,"volume":120419,"rsi_14":31.94,"sma_20":25.14,"sma_60":25.17,"sma_120":25.27},{"date":"2026-03-20","open":24.21,"high":24.21,"low":23.94,"close":23.99,"volume":92805,"rsi_14":19.78,"sma_20":25.12,"sma_60":25.2,"sma_120":25.24},{"date":"2026-03-23","open":24.06,"high":24.19,"low":24.03,"close":24.12,"volume":72361,"rsi_14":29.13,"sma_20":25.1,"sma_60":25.2,"sma_120":25.24},{"date":"2026-03-24","open":24.0,"high":24.25,"low":24.0,"close":24.25,"volume":97646,"rsi_14":37.07,"sma_20":25.09,"sma_60":25.16,"sma_120":25.26},{"date":"2026-03-25","open":24.26,"high":24.34,"low":24.2,"close":24.22,"volume":80247,"rsi_14":37.07,"sma_20":25.08,"sma_60":25.15,"sma_120":25.25},{"date":"2026-03-26","open":24.12,"high":24.24,"low":23.92,"close":24.07,"volume":63084,"rsi_14":33.63,"sma_20":25.06,"sma_60":25.15,"sma_120":25.25},{"date":"2026-03-27","open":24.05,"high":24.08,"low":23.89,"close":23.89,"volume":100111,"rsi_14":31.39,"sma_20":25.03,"sma_60":25.14,"sma_120":25.24},{"date":"2026-03-30","open":23.96,"high":24.05,"low":23.89,"close":23.89,"volume":80731,"rsi_14":29.85,"sma_20":24.99,"sma_60":25.14,"sma_120":25.23},{"date":"2026-03-31","open":23.95,"high":24.02,"low":23.92,"close":24.0,"volume":135293,"rsi_14":35.76,"sma_20":24.96,"sma_60":25.13,"sma_120":25.23},{"date":"2026-04-01","open":24.13,"high":24.18,"low":24.04,"close":24.16,"volume":70327,"rsi_14":44.44,"sma_20":24.95,"sma_60":25.13,"sma_120":25.22},{"date":"2026-04-02","open":24.0,"high":24.25,"low":24.0,"close":24.23,"volume":59332,"rsi_14":51.72,"sma_20":24.93,"sma_60":25.12,"sma_120":25.22},{"date":"2026-04-06","open":24.19,"high":24.28,"low":24.19,"close":24.27,"volume":55109,"rsi_14":52.38,"sma_20":24.92,"sma_60":25.12,"sma_120":25.21},{"date":"2026-04-07","open":24.23,"high":24.3,"low":24.21,"close":24.29,"volume":41840,"rsi_14":51.05,"sma_20":24.92,"sma_60":25.12,"sma_120":25.21},{"date":"2026-04-08","open":24.34,"high":24.41,"low":24.34,"close":24.38,"volume":41894,"rsi_14":57.49,"sma_20":24.91,"sma_60":25.12,"sma_120":25.21},{"date":"2026-04-09","open":24.42,"high":24.49,"low":24.36,"close":24.49,"volume":54466,"rsi_14":59.33,"sma_20":24.92,"sma_60":25.13,"sma_120":25.2},{"date":"2026-04-10","open":24.45,"high":24.49,"low":24.42,"close":24.43,"volume":30911,"rsi_14":66.92,"sma_20":24.92,"sma_60":25.13,"sma_120":25.2},{"date":"2026-04-13","open":24.39,"high":24.48,"low":24.39,"close":24.48,"volume":33889,"rsi_14":64.8,"sma_20":24.94,"sma_60":25.13,"sma_120":25.2},{"date":"2026-04-14","open":24.52,"high":24.61,"low":24.46,"close":24.59,"volume":48855,"rsi_14":64.23,"sma_20":24.96,"sma_60":25.13,"sma_120":25.2},{"date":"2026-04-15","open":24.55,"high":24.62,"low":24.55,"close":24.59,"volume":80925,"rsi_14":65.83,"sma_20":24.98,"sma_60":25.14,"sma_120":25.2},{"date":"2026-04-16","open":24.59,"high":24.59,"low":24.52,"close":24.52,"volume":49877,"rsi_14":71.08,"sma_20":24.99,"sma_60":25.14,"sma_120":25.2},{"date":"2026-04-17","open":24.58,"high":24.64,"low":24.55,"close":24.64,"volume":44336,"rsi_14":86.67,"sma_20":25.02,"sma_60":25.15,"sma_120":25.2},{"date":"2026-04-20","open":24.57,"high":24.64,"low":24.55,"close":24.6,"volume":36294,"rsi_14":83.64,"sma_20":25.05,"sma_60":25.15,"sma_120":25.2},{"date":"2026-04-21","open":24.63,"high":24.64,"low":24.51,"close":24.57,"volume":46124,"rsi_14":79.21,"sma_20":25.07,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-22","open":24.53,"high":24.61,"low":24.53,"close":24.55,"volume":41873,"rsi_14":73.26,"sma_20":25.09,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-23","open":24.59,"high":24.61,"low":24.51,"close":24.59,"volume":55030,"rsi_14":72.42,"sma_20":25.11,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-24","open":24.56,"high":24.62,"low":24.55,"close":24.58,"volume":62135,"rsi_14":69.81,"sma_20":25.13,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-27","open":24.58,"high":24.67,"low":24.58,"close":24.64,"volume":76690,"rsi_14":71.24,"sma_20":25.17,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-28","open":24.62,"high":24.65,"low":24.57,"close":24.6,"volume":49812,"rsi_14":64.19,"sma_20":25.21,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-29","open":24.61,"high":24.62,"low":24.5,"close":24.53,"volume":56019,"rsi_14":52.68,"sma_20":25.23,"sma_60":25.16,"sma_120":25.2},{"date":"2026-04-30","open":24.57,"high":24.61,"low":24.52,"close":24.55,"volume":52210,"rsi_14":59.32,"sma_20":25.25,"sma_60":25.16,"sma_120":25.19},{"date":"2026-05-01","open":24.61,"high":24.65,"low":24.58,"close":24.61,"volume":113934,"rsi_14":37.34,"sma_20":25.26,"sma_60":25.15,"sma_120":25.19},{"date":"2026-05-04","open":24.58,"high":24.61,"low":24.49,"close":24.58,"volume":126164,"rsi_14":28.1,"sma_20":25.25,"sma_60":25.15,"sma_120":25.19},{"date":"2026-05-05","open":24.62,"high":24.64,"low":24.58,"close":24.61,"volume":117225,"rsi_14":30.5,"sma_20":25.25,"sma_60":25.14,"sma_120":25.18},{"date":"2026-05-06","open":24.61,"high":24.67,"low":24.61,"close":24.63,"volume":87861,"rsi_14":34.66,"sma_20":25.24,"sma_60":25.13,"sma_120":25.18},{"date":"2026-05-08","open":24.69,"high":24.7,"low":24.62,"close":24.7,"volume":80224,"rsi_14":30.57,"sma_20":25.24,"sma_60":25.13,"sma_120":25.17},{"date":"2026-05-11","open":24.7,"high":24.7,"low":24.63,"close":24.65,"volume":42028,"rsi_14":30.11,"sma_20":25.23,"sma_60":25.12,"sma_120":25.17},{"date":"2026-05-12","open":24.65,"high":24.68,"low":24.6,"close":24.63,"volume":139708,"rsi_14":30.57,"sma_20":25.22,"sma_60":25.11,"sma_120":25.16},{"date":"2026-05-13","open":24.62,"high":24.63,"low":24.58,"close":24.58,"volume":69640,"rsi_14":29.28,"sma_20":25.2,"sma_60":25.11,"sma_120":25.16},{"date":"2026-05-14","open":24.61,"high":24.62,"low":24.58,"close":24.59,"volume":63656,"rsi_14":26.75,"sma_20":25.18,"sma_60":25.1,"sma_120":25.15},{"date":"2026-05-15","open":24.55,"high":24.55,"low":24.47,"close":24.47,"volume":105819,"rsi_14":23.37,"sma_20":25.16,"sma_60":25.1,"sma_120":25.15},{"date":"2026-05-18","open":24.54,"high":24.54,"low":24.42,"close":24.47,"volume":120049,"rsi_14":18.02,"sma_20":25.13,"sma_60":25.1,"sma_120":25.14},{"date":"2026-05-19","open":24.45,"high":24.48,"low":24.33,"close":24.33,"volume":79700,"rsi_14":16.15,"sma_20":25.1,"sma_60":25.09,"sma_120":25.13},{"date":"2026-05-20","open":24.37,"high":24.45,"low":24.23,"close":24.36,"volume":153042,"rsi_14":20.11,"sma_20":25.07,"sma_60":25.08,"sma_120":25.13},{"date":"2026-05-21","open":24.4,"high":24.4,"low":24.15,"close":24.28,"volume":164541,"rsi_14":16.84,"sma_20":25.04,"sma_60":25.07,"sma_120":25.12},{"date":"2026-05-22","open":24.29,"high":24.35,"low":24.23,"close":24.24,"volume":100813,"rsi_14":23.24,"sma_20":25.0,"sma_60":25.06,"sma_120":25.12},{"date":"2026-05-26","open":24.31,"high":24.42,"low":24.25,"close":24.38,"volume":119471,"rsi_14":37.2,"sma_20":24.97,"sma_60":25.05,"sma_120":25.11},{"date":"2026-05-27","open":24.43,"high":24.5,"low":24.4,"close":24.41,"volume":87579,"rsi_14":37.2,"sma_20":24.94,"sma_60":25.05,"sma_120":25.11},{"date":"2026-05-28","open":24.46,"high":24.57,"low":24.43,"close":24.55,"volume":76015,"rsi_14":45.21,"sma_20":24.92,"sma_60":25.04,"sma_120":25.11},{"date":"2026-05-29","open":24.57,"high":24.61,"low":24.51,"close":24.57,"volume":193338,"rsi_14":42.13,"sma_20":24.9,"sma_60":25.03,"sma_120":25.1},{"date":"2026-06-01","open":24.57,"high":24.61,"low":24.53,"close":24.6,"volume":88762,"rsi_14":46.86,"sma_20":24.89,"sma_60":25.03,"sma_120":25.1},{"date":"2026-06-02","open":24.61,"high":24.61,"low":24.55,"close":24.58,"volume":102977,"rsi_14":47.13,"sma_20":24.88,"sma_60":25.02,"sma_120":25.1},{"date":"2026-06-03","open":24.54,"high":24.56,"low":24.46,"close":24.49,"volume":78522,"rsi_14":44.81,"sma_20":24.88,"sma_60":25.02,"sma_120":25.1},{"date":"2026-06-04","open":24.45,"high":24.57,"low":24.45,"close":24.53,"volume":83030,"rsi_14":46.28,"sma_20":24.88,"sma_60":25.01,"sma_120":25.1},{"date":"2026-06-05","open":24.5,"high":24.5,"low":24.43,"close":24.49,"volume":138500,"rsi_14":51.18,"sma_20":24.87,"sma_60":25.01,"sma_120":25.09},{"date":"2026-06-08","open":24.52,"high":24.52,"low":24.41,"close":24.45,"volume":66326,"rsi_14":48.88,"sma_20":24.85,"sma_60":25.0,"sma_120":25.09},{"date":"2026-06-09","open":24.45,"high":24.51,"low":24.36,"close":24.46,"volume":209034,"rsi_14":58.55,"sma_20":24.84,"sma_60":25.0,"sma_120":25.09},{"date":"2026-06-10","open":24.46,"high":24.6,"low":24.44,"close":24.56,"volume":310948,"rsi_14":62.05,"sma_20":24.84,"sma_60":25.0,"sma_120":25.09},{"date":"2026-06-11","open":24.59,"high":24.68,"low":24.56,"close":24.61,"volume":101803,"rsi_14":70.99,"sma_20":24.84,"sma_60":25.0,"sma_120":25.09},{"date":"2026-06-12","open":24.63,"high":24.71,"low":24.56,"close":24.59,"volume":56993,"rsi_14":72.78,"sma_20":24.84,"sma_60":25.0,"sma_120":25.09},{"date":"2026-06-15","open":24.62,"high":24.84,"low":24.62,"close":24.74,"volume":113156,"rsi_14":73.13,"sma_20":24.86,"sma_60":25.0,"sma_120":25.09},{"date":"2026-06-16","open":24.74,"high":24.97,"low":24.74,"close":24.84,"volume":158170,"rsi_14":75.29,"sma_20":24.88,"sma_60":25.01,"sma_120":25.09},{"date":"2026-06-17","open":24.83,"high":24.84,"low":24.75,"close":24.79,"volume":85258,"rsi_14":66.03,"sma_20":24.9,"sma_60":25.02,"sma_120":25.09},{"date":"2026-06-18","open":24.82,"high":24.84,"low":24.76,"close":24.78,"volume":57004,"rsi_14":64.29,"sma_20":24.92,"sma_60":25.02,"sma_120":25.09},{"date":"2026-06-22","open":24.78,"high":24.78,"low":24.65,"close":24.7,"volume":64764,"rsi_14":56.44,"sma_20":24.94,"sma_60":25.02,"sma_120":25.09},{"date":"2026-06-23","open":24.62,"high":24.7,"low":24.62,"close":24.64,"volume":37123,"rsi_14":53.49,"sma_20":24.96,"sma_60":25.02,"sma_120":25.09},{"date":"2026-06-24","open":24.67,"high":24.69,"low":24.62,"close":24.62,"volume":100244,"rsi_14":58.97,"sma_20":24.98,"sma_60":25.03,"sma_120":25.09},{"date":"2026-06-25","open":24.66,"high":24.68,"low":24.54,"close":24.54,"volume":110706,"rsi_14":50.6,"sma_20":24.98,"sma_60":25.03,"sma_120":25.09},{"date":"2026-06-26","open":24.51,"high":24.62,"low":24.51,"close":24.59,"volume":59183,"rsi_14":56.47,"sma_20":24.98,"sma_60":25.04,"sma_120":25.09},{"date":"2026-06-29","open":24.62,"high":24.75,"low":24.54,"close":24.66,"volume":146195,"rsi_14":62.5,"sma_20":24.99,"sma_60":25.04,"sma_120":25.09},{"date":"2026-06-30","open":24.74,"high":24.75,"low":24.58,"close":24.63,"volume":168527,"rsi_14":60.0,"sma_20":24.99,"sma_60":25.04,"sma_120":25.09},{"date":"2026-07-01","open":24.62,"high":24.71,"low":24.62,"close":24.68,"volume":45368,"rsi_14":57.61,"sma_20":25.0,"sma_60":25.05,"sma_120":25.09},{"date":"2026-07-02","open":24.65,"high":24.77,"low":24.65,"close":24.66,"volume":59592,"rsi_14":53.09,"sma_20":25.0,"sma_60":25.05,"sma_120":25.08},{"date":"2026-07-06","open":24.7,"high":24.7,"low":24.66,"close":24.66,"volume":41966,"rsi_14":54.44,"sma_20":25.01,"sma_60":25.05,"sma_120":25.08},{"date":"2026-07-07","open":24.65,"high":24.69,"low":24.63,"close":24.65,"volume":43130,"rsi_14":42.73,"sma_20":25.02,"sma_60":25.04,"sma_120":25.08},{"date":"2026-07-08","open":24.68,"high":24.69,"low":24.51,"close":24.56,"volume":125655,"rsi_14":27.64,"sma_20":25.03,"sma_60":25.04,"sma_120":25.08},{"date":"2026-07-09","open":24.58,"high":24.68,"low":24.57,"close":24.68,"volume":84451,"rsi_14":42.45,"sma_20":25.04,"sma_60":25.04,"sma_120":25.08},{"date":"2026-07-10","open":24.69,"high":24.69,"low":24.6,"close":24.66,"volume":74205,"rsi_14":41.88,"sma_20":25.04,"sma_60":25.03,"sma_120":25.08},{"date":"2026-07-13","open":24.64,"high":24.67,"low":24.52,"close":24.6,"volume":192269,"rsi_14":43.04,"sma_20":25.04,"sma_60":25.03,"sma_120":25.08},{"date":"2026-07-14","open":24.62,"high":24.65,"low":24.58,"close":24.59,"volume":69568,"rsi_14":46.26,"sma_20":25.04,"sma_60":25.02,"sma_120":25.08},{"date":"2026-07-15","open":24.6,"high":24.64,"low":24.58,"close":24.63,"volume":93577,"rsi_14":50.73,"sma_20":25.04,"sma_60":25.02,"sma_120":25.08},{"date":"2026-07-16","open":24.63,"high":24.68,"low":24.59,"close":24.66,"volume":53813,"rsi_14":60.34,"sma_20":25.03,"sma_60":25.01,"sma_120":25.08},{"date":"2026-07-17","open":24.61,"high":24.65,"low":24.6,"close":24.65,"volume":69222,"rsi_14":55.18,"sma_20":25.02,"sma_60":25.01,"sma_120":25.08},{"date":"2026-07-20","open":24.63,"high":24.67,"low":24.61,"close":24.63,"volume":80274,"rsi_14":46.87,"sma_20":25.01,"sma_60":25.0,"sma_120":25.08},{"date":"2026-07-21","open":24.65,"high":24.65,"low":24.58,"close":24.6,"volume":83998,"rsi_14":47.16,"sma_20":25.01,"sma_60":25.0,"sma_120":25.08},{"date":"2026-07-22","open":24.62,"high":24.65,"low":24.57,"close":24.6,"volume":48944,"rsi_14":41.73,"sma_20":25.01,"sma_60":24.99,"sma_120":25.07},{"date":"2026-07-23","open":24.58,"high":24.59,"low":24.46,"close":24.47,"volume":109241,"rsi_14":33.33,"sma_20":25.0,"sma_60":24.98,"sma_120":25.07},{"date":"2026-07-24","open":24.5,"high":24.55,"low":24.49,"close":24.49,"volume":54405,"rsi_14":35.48,"sma_20":25.0,"sma_60":24.97,"sma_120":25.07},{"date":"2026-07-27","open":24.56,"high":24.59,"low":24.46,"close":24.53,"volume":91157,"rsi_14":40.31,"sma_20":24.99,"sma_60":24.97,"sma_120":25.06},{"date":"2026-07-28","open":24.56,"high":24.61,"low":24.48,"close":24.54,"volume":84885,"rsi_14":48.21,"sma_20":24.99,"sma_60":24.96,"sma_120":25.06},{"date":"2026-07-29","open":24.58,"high":24.58,"low":24.46,"close":24.46,"volume":90537,"rsi_14":27.45,"sma_20":24.98,"sma_60":24.95,"sma_120":25.06},{"date":"2026-07-30","open":24.46,"high":24.57,"low":24.46,"close":24.57,"volume":62513,"rsi_14":41.67,"sma_20":24.97,"sma_60":24.95,"sma_120":25.05},{"date":"2026-07-31","open":24.58,"high":24.65,"low":24.55,"close":24.58,"volume":128852,"rsi_14":27.78,"sma_20":24.95,"sma_60":24.94,"sma_120":25.05},{"date":"2026-08-03","open":24.6,"high":24.71,"low":24.6,"close":24.65,"volume":150128,"rsi_14":33.16,"sma_20":24.93,"sma_60":24.94,"sma_120":25.03},{"date":"2026-08-04","open":24.67,"high":24.68,"low":24.6,"close":24.65,"volume":128880,"rsi_14":30.43,"sma_20":24.91,"sma_60":24.93,"sma_120":25.02},{"date":"2026-08-05","open":24.62,"high":24.65,"low":24.59,"close":24.59,"volume":78974,"rsi_14":26.32,"sma_20":24.89,"sma_60":24.92,"sma_120":25.02},{"date":"2026-08-06","open":24.61,"high":24.61,"low":24.56,"close":24.58,"volume":59635,"rsi_14":26.31,"sma_20":24.87,"sma_60":24.92,"sma_120":25.02},{"date":"2026-08-07","open":24.56,"high":24.64,"low":24.56,"close":24.64,"volume":54565,"rsi_14":31.43,"sma_20":24.85,"sma_60":24.91,"sma_120":25.01},{"date":"2026-08-10","open":24.61,"high":24.65,"low":24.53,"close":24.6,"volume":103279,"rsi_14":31.01,"sma_20":24.83,"sma_60":24.9,"sma_120":25.01},{"date":"2026-08-11","open":24.64,"high":24.64,"low":24.55,"close":24.56,"volume":68328,"rsi_14":29.82,"sma_20":24.81,"sma_60":24.9,"sma_120":25.0},{"date":"2026-08-12","open":24.63,"high":24.7,"low":24.58,"close":24.61,"volume":101825,"rsi_14":37.9,"sma_20":24.79,"sma_60":24.89,"sma_120":25.0},{"date":"2026-08-13","open":24.62,"high":24.72,"low":24.62,"close":24.66,"volume":64335,"rsi_14":39.8,"sma_20":24.77,"sma_60":24.89,"sma_120":24.99},{"date":"2026-08-14","open":24.68,"high":24.74,"low":24.65,"close":24.73,"volume":53120,"rsi_14":41.3,"sma_20":24.75,"sma_60":24.89,"sma_120":24.99},{"date":"2026-08-17","open":24.76,"high":24.76,"low":24.61,"close":24.64,"volume":115754,"rsi_14":37.33,"sma_20":24.74,"sma_60":24.89,"sma_120":24.98},{"date":"2026-08-18","open":24.64,"high":24.64,"low":24.48,"close":24.51,"volume":177452,"rsi_14":35.85,"sma_20":24.71,"sma_60":24.89,"sma_120":24.98},{"date":"2026-08-19","open":24.64,"high":24.65,"low":24.45,"close":24.63,"volume":135679,"rsi_14":36.41,"sma_20":24.69,"sma_60":24.89,"sma_120":24.97},{"date":"2026-08-20","open":24.5,"high":24.59,"low":24.36,"close":24.48,"volume":112907,"rsi_14":44.63,"sma_20":24.68,"sma_60":24.88,"sma_120":24.97},{"date":"2026-08-21","open":24.4,"high":24.48,"low":24.27,"close":24.33,"volume":93139,"rsi_14":34.33,"sma_20":24.65,"sma_60":24.88,"sma_120":24.96},{"date":"2026-08-24","open":24.31,"high":24.49,"low":24.3,"close":24.49,"volume":101235,"rsi_14":43.02,"sma_20":24.63,"sma_60":24.87,"sma_120":24.95},{"date":"2026-08-25","open":24.49,"high":24.53,"low":24.41,"close":24.51,"volume":69027,"rsi_14":46.46,"sma_20":24.61,"sma_60":24.86,"sma_120":24.95},{"date":"2026-08-26","open":24.42,"high":24.54,"low":24.42,"close":24.43,"volume":58818,"rsi_14":43.77,"sma_20":24.59,"sma_60":24.85,"sma_120":24.94},{"date":"2026-08-27","open":24.45,"high":24.52,"low":24.36,"close":24.42,"volume":60529,"rsi_14":40.43,"sma_20":24.56,"sma_60":24.84,"sma_120":24.93},{"date":"2026-08-28","open":24.4,"high":24.48,"low":24.31,"close":24.32,"volume":96515,"rsi_14":38.43,"sma_20":24.55,"sma_60":24.83,"sma_120":24.93},{"date":"2026-08-31","open":24.25,"high":24.37,"low":23.95,"close":24.05,"volume":489241,"rsi_14":32.29,"sma_20":24.52,"sma_60":24.82,"sma_120":24.92},{"date":"2026-09-01","open":23.97,"high":24.03,"low":23.75,"close":23.85,"volume":256765,"rsi_14":26.1,"sma_20":24.48,"sma_60":24.8,"sma_120":24.91},{"date":"2026-09-02","open":23.91,"high":24.0,"low":23.81,"close":23.9,"volume":133133,"rsi_14":26.1,"sma_20":24.45,"sma_60":24.79,"sma_120":24.9},{"date":"2026-09-03","open":23.97,"high":24.03,"low":23.75,"close":23.8,"volume":152938,"rsi_14":21.54,"sma_20":24.41,"sma_60":24.77,"sma_120":24.89},{"date":"2026-09-04","open":23.8,"high":23.86,"low":23.56,"close":23.62,"volume":143105,"rsi_14":20.41,"sma_20":24.36,"sma_60":24.75,"sma_120":24.87},{"date":"2026-09-08","open":23.61,"high":23.72,"low":23.54,"close":23.56,"volume":107835,"rsi_14":21.21,"sma_20":24.3,"sma_60":24.73,"sma_120":24.86},{"date":"2026-09-09","open":23.59,"high":23.64,"low":23.46,"close":23.48,"volume":135096,"rsi_14":14.29,"sma_20":24.25,"sma_60":24.7,"sma_120":24.85},{"date":"2026-09-10","open":23.38,"high":23.39,"low":23.25,"close":23.29,"volume":165448,"rsi_14":13.94,"sma_20":24.18,"sma_60":24.67,"sma_120":24.84},{"date":"2026-09-11","open":23.4,"high":23.65,"low":23.4,"close":23.52,"volume":260424,"rsi_14":26.59,"sma_20":24.13,"sma_60":24.64,"sma_120":24.82},{"date":"2026-09-14","open":23.41,"high":23.52,"low":23.32,"close":23.33,"volume":119910,"rsi_14":17.19,"sma_20":24.06,"sma_60":24.61,"sma_120":24.81},{"date":"2026-09-15","open":23.3,"high":23.39,"low":23.07,"close":23.24,"volume":209616,"rsi_14":15.3,"sma_20":23.99,"sma_60":24.58,"sma_120":24.8},{"date":"2026-09-16","open":23.22,"high":23.68,"low":22.91,"close":23.02,"volume":383111,"rsi_14":14.21,"sma_20":23.91,"sma_60":24.54,"sma_120":24.78},{"date":"2026-09-17","open":23.13,"high":23.33,"low":23.04,"close":23.26,"volume":269529,"rsi_14":23.64,"sma_20":23.84,"sma_60":24.52,"sma_120":24.77},{"date":"2026-09-18","open":23.22,"high":23.37,"low":23.16,"close":23.19,"volume":98535,"rsi_14":23.96,"sma_20":23.78,"sma_60":24.49,"sma_120":24.76},{"date":"2026-09-21","open":23.23,"high":23.29,"low":23.09,"close":23.15,"volume":171289,"rsi_14":26.8,"sma_20":23.72,"sma_60":24.46,"sma_120":24.74},{"date":"2026-09-22","open":23.18,"high":23.3,"low":23.0,"close":23.05,"volume":146448,"rsi_14":28.34,"sma_20":23.65,"sma_60":24.42,"sma_120":24.73},{"date":"2026-09-23","open":22.96,"high":23.0,"low":22.75,"close":22.91,"volume":187367,"rsi_14":24.35,"sma_20":23.57,"sma_60":24.39,"sma_120":24.72},{"date":"2026-09-24","open":22.95,"high":23.07,"low":22.8,"close":22.89,"volume":274811,"rsi_14":25.41,"sma_20":23.49,"sma_60":24.35,"sma_120":24.7},{"date":"2026-09-25","open":22.8,"high":22.96,"low":22.65,"close":22.8,"volume":253358,"rsi_14":26.7,"sma_20":23.41,"sma_60":24.32,"sma_120":24.68},{"date":"2026-09-28","open":22.55,"high":22.79,"low":22.38,"close":22.67,"volume":457888,"rsi_14":25.68,"sma_20":23.33,"sma_60":24.28,"sma_120":24.66},{"date":"2026-09-29","open":22.6,"high":22.71,"low":22.41,"close":22.5,"volume":187648,"rsi_14":24.48,"sma_20":23.25,"sma_60":24.23,"sma_120":24.64},{"date":"2026-09-30","open":22.52,"high":22.68,"low":22.31,"close":22.34,"volume":303890,"rsi_14":24.87,"sma_20":23.18,"sma_60":24.19,"sma_120":24.62},{"date":"2026-10-01","open":22.3,"high":22.5,"low":22.1,"close":22.44,"volume":211624,"rsi_14":19.32,"sma_20":23.1,"sma_60":24.15,"sma_120":24.59},{"date":"2026-10-02","open":22.55,"high":22.68,"low":22.23,"close":22.4,"volume":140524,"rsi_14":21.12,"sma_20":23.03,"sma_60":24.1,"sma_120":24.57},{"date":"2026-10-05","open":22.26,"high":22.38,"low":22.13,"close":22.24,"volume":155672,"rsi_14":20.24,"sma_20":22.96,"sma_60":24.06,"sma_120":24.55},{"date":"2026-10-06","open":22.32,"high":22.46,"low":22.21,"close":22.22,"volume":138288,"rsi_14":22.97,"sma_20":22.9,"sma_60":24.01,"sma_120":24.52},{"date":"2026-10-07","open":22.14,"high":22.14,"low":21.96,"close":21.99,"volume":184460,"rsi_14":6.8,"sma_20":22.82,"sma_60":23.96,"sma_120":24.49},{"date":"2026-10-08","open":21.9,"high":22.1,"low":21.8,"close":22.03,"volume":185606,"rsi_14":9.72,"sma_20":22.76,"sma_60":23.91,"sma_120":24.46},{"date":"2026-10-09","open":22.12,"high":22.17,"low":21.96,"close":22.03,"volume":93075,"rsi_14":10.0,"sma_20":22.69,"sma_60":23.86,"sma_120":24.44},{"date":"2026-10-12","open":22.0,"high":22.15,"low":21.95,"close":21.97,"volume":94843,"rsi_14":10.26,"sma_20":22.62,"sma_60":23.81,"sma_120":24.41},{"date":"2026-10-13","open":22.13,"high":22.34,"low":22.01,"close":22.23,"volume":152502,"rsi_14":27.03,"sma_20":22.57,"sma_60":23.76,"sma_120":24.38},{"date":"2026-10-14","open":22.12,"high":22.21,"low":21.9,"close":22.01,"volume":235225,"rsi_14":23.81,"sma_20":22.52,"sma_60":23.71,"sma_120":24.35},{"date":"2026-10-15","open":22.15,"high":22.42,"low":22.08,"close":22.26,"volume":137516,"rsi_14":35.33,"sma_20":22.47,"sma_60":23.67,"sma_120":24.33},{"date":"2026-10-16","open":22.2,"high":22.71,"low":22.12,"close":22.53,"volume":276253,"rsi_14":46.46,"sma_20":22.43,"sma_60":23.63,"sma_120":24.31},{"date":"2026-10-19","open":22.58,"high":22.59,"low":22.29,"close":22.3,"volume":226409,"rsi_14":45.1,"sma_20":22.39,"sma_60":23.59,"sma_120":24.28},{"date":"2026-10-20","open":22.35,"high":22.5,"low":22.22,"close":22.22,"volume":890523,"rsi_14":46.94,"sma_20":22.35,"sma_60":23.54,"sma_120":24.25},{"date":"2026-10-21","open":22.24,"high":22.3,"low":22.01,"close":22.04,"volume":121651,"rsi_14":40.2,"sma_20":22.31,"sma_60":23.49,"sma_120":24.23}],"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":"BAC-P-B","phase":"above-fold","symbol_resolved":true}