{"status":"ok","report":{"price_analysis":{"current":18.235,"change_1d":-0.2,"change_7d":-0.7,"change_30d":-1.0,"high_30d":18.8499,"low_30d":18.15,"position_in_range":12.0,"support":18.21999,"resistance":18.77991},"summary":"BAC-P-E(BAC-P-E)은 OTHER 섹터 US 시장 종목입니다. 현재가 $18.23, 전일 대비 -0.2%, 30일 -1.0%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스.","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) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.07)가 시그널선(-0.01)을 하회합니다(데드크로스). SMA20 19, SMA60 18 — 혼조세입니다. 볼린저밴드 18~19 (현재 위치 1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.222222222222328,"macd":-0.06585717397811308,"macd_signal":-0.010448787695660449,"sma_20":18.574040000000004,"sma_60":18.44661833333333,"bb_upper":18.919966063776645,"bb_lower":18.228113936223362,"atr_14":0.21007142857142874},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":47,"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 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"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":"2026-10-23T20:14:57.007090+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-21"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":18.235,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.52},{"date":"2016-10-25","close":22.95},{"date":"2016-10-26","close":23.05},{"date":"2016-10-27","close":22.97},{"date":"2016-10-28","close":22.85},{"date":"2016-10-31","close":22.88},{"date":"2016-11-01","close":22.61},{"date":"2016-11-02","close":22.86},{"date":"2016-11-03","close":22.81},{"date":"2016-11-04","close":22.89},{"date":"2016-11-07","close":22.92},{"date":"2016-11-08","close":22.807},{"date":"2016-11-09","close":22.69},{"date":"2016-11-10","close":22.22},{"date":"2016-11-11","close":21.83},{"date":"2016-11-14","close":21.57},{"date":"2016-11-15","close":22.04},{"date":"2016-11-16","close":22.02},{"date":"2016-11-17","close":22.11},{"date":"2016-11-18","close":22.1},{"date":"2016-11-21","close":22.25},{"date":"2016-11-22","close":22.12},{"date":"2016-11-23","close":22.06},{"date":"2016-11-25","close":22.1891},{"date":"2016-11-28","close":22.18},{"date":"2016-11-29","close":22.2},{"date":"2016-11-30","close":22.12},{"date":"2016-12-01","close":21.91},{"date":"2016-12-02","close":21.8},{"date":"2016-12-05","close":21.8771},{"date":"2016-12-06","close":21.85},{"date":"2016-12-07","close":21.8975},{"date":"2016-12-08","close":21.92},{"date":"2016-12-09","close":21.89},{"date":"2016-12-12","close":21.76},{"date":"2016-12-13","close":21.65},{"date":"2016-12-14","close":21.56},{"date":"2016-12-15","close":21.69},{"date":"2016-12-16","close":21.6},{"date":"2016-12-19","close":21.74},{"date":"2016-12-20","close":21.76},{"date":"2016-12-21","close":21.81},{"date":"2016-12-22","close":21.87},{"date":"2016-12-23","close":21.82},{"date":"2016-12-27","close":21.83},{"date":"2016-12-28","close":21.79},{"date":"2016-12-29","close":21.88},{"date":"2016-12-30","close":21.83},{"date":"2017-01-03","close":22.03},{"date":"2017-01-04","close":22.27},{"date":"2017-01-05","close":22.14},{"date":"2017-01-06","close":22.19},{"date":"2017-01-09","close":22.28},{"date":"2017-01-10","close":22.33},{"date":"2017-01-11","close":22.41},{"date":"2017-01-12","close":22.48},{"date":"2017-01-13","close":22.5},{"date":"2017-01-17","close":22.51},{"date":"2017-01-18","close":22.57},{"date":"2017-01-19","close":22.37},{"date":"2017-01-20","close":22.44},{"date":"2017-01-23","close":22.41},{"date":"2017-01-24","close":22.39},{"date":"2017-01-25","close":22.3},{"date":"2017-01-26","close":22.395},{"date":"2017-01-27","close":22.04},{"date":"2017-01-30","close":22.07},{"date":"2017-01-31","close":22.14},{"date":"2017-02-01","close":22.08},{"date":"2017-02-02","close":22.19},{"date":"2017-02-03","close":22.18},{"date":"2017-02-06","close":22.21},{"date":"2017-02-07","close":22.28},{"date":"2017-02-08","close":22.37},{"date":"2017-02-09","close":22.33},{"date":"2017-02-10","close":22.16},{"date":"2017-02-13","close":22.17},{"date":"2017-02-14","close":22.07},{"date":"2017-02-15","close":22.0},{"date":"2017-02-16","close":22.19},{"date":"2017-02-17","close":22.21},{"date":"2017-02-21","close":22.27},{"date":"2017-02-22","close":22.35},{"date":"2017-02-23","close":22.44},{"date":"2017-02-24","close":22.54},{"date":"2017-02-27","close":22.545},{"date":"2017-02-28","close":22.55},{"date":"2017-03-01","close":22.5},{"date":"2017-03-02","close":22.48},{"date":"2017-03-03","close":22.46},{"date":"2017-03-06","close":22.45},{"date":"2017-03-07","close":22.53},{"date":"2017-03-08","close":22.47},{"date":"2017-03-09","close":22.44},{"date":"2017-03-10","close":22.41},{"date":"2017-03-13","close":22.41},{"date":"2017-03-14","close":22.42},{"date":"2017-03-15","close":22.52},{"date":"2017-03-16","close":22.68},{"date":"2017-03-17","close":22.74},{"date":"2017-03-20","close":22.91},{"date":"2017-03-21","close":22.92},{"date":"2017-03-22","close":22.99},{"date":"2017-03-23","close":22.87},{"date":"2017-03-24","close":22.93},{"date":"2017-03-27","close":22.89},{"date":"2017-03-28","close":22.99},{"date":"2017-03-29","close":23.05},{"date":"2017-03-30","close":23.27},{"date":"2017-03-31","close":23.26},{"date":"2017-04-03","close":23.37},{"date":"2017-04-04","close":23.3},{"date":"2017-04-05","close":23.14},{"date":"2017-04-06","close":23.4},{"date":"2017-04-07","close":23.34},{"date":"2017-04-10","close":23.24},{"date":"2017-04-11","close":23.18},{"date":"2017-04-12","close":23.2},{"date":"2017-04-13","close":23.31},{"date":"2017-04-17","close":23.27},{"date":"2017-04-18","close":23.4},{"date":"2017-04-19","close":23.3},{"date":"2017-04-20","close":23.25},{"date":"2017-04-21","close":23.3},{"date":"2017-04-24","close":23.47},{"date":"2017-04-25","close":23.49},{"date":"2017-04-26","close":23.29},{"date":"2017-04-27","close":23.23},{"date":"2017-04-28","close":23.22},{"date":"2017-05-01","close":23.24},{"date":"2017-05-02","close":23.24},{"date":"2017-05-03","close":23.21},{"date":"2017-05-04","close":23.27},{"date":"2017-05-05","close":23.29},{"date":"2017-05-08","close":23.41},{"date":"2017-05-09","close":23.35},{"date":"2017-05-10","close":23.32},{"date":"2017-05-11","close":23.29},{"date":"2017-05-12","close":23.64},{"date":"2017-05-15","close":23.63},{"date":"2017-05-16","close":23.579},{"date":"2017-05-17","close":23.5},{"date":"2017-05-18","close":23.62},{"date":"2017-05-19","close":23.7099},{"date":"2017-05-22","close":23.58},{"date":"2017-05-23","close":23.59},{"date":"2017-05-24","close":23.47},{"date":"2017-05-25","close":23.53},{"date":"2017-05-26","close":23.59},{"date":"2017-05-30","close":23.57},{"date":"2017-05-31","close":23.6597},{"date":"2017-06-01","close":23.59},{"date":"2017-06-02","close":23.69},{"date":"2017-06-05","close":23.68},{"date":"2017-06-06","close":23.8599},{"date":"2017-06-07","close":23.91},{"date":"2017-06-08","close":23.99},{"date":"2017-06-09","close":23.9797},{"date":"2017-06-12","close":23.94},{"date":"2017-06-13","close":23.85},{"date":"2017-06-14","close":24.13},{"date":"2017-06-15","close":24.29},{"date":"2017-06-16","close":24.28},{"date":"2017-06-19","close":24.24},{"date":"2017-06-20","close":24.25},{"date":"2017-06-21","close":24.3144},{"date":"2017-06-22","close":24.08},{"date":"2017-06-23","close":24.25},{"date":"2017-06-26","close":24.28},{"date":"2017-06-27","close":24.2},{"date":"2017-06-28","close":24.31},{"date":"2017-06-29","close":24.12},{"date":"2017-06-30","close":24.18},{"date":"2017-07-03","close":24.16},{"date":"2017-07-05","close":24.4},{"date":"2017-07-06","close":24.44},{"date":"2017-07-07","close":24.5},{"date":"2017-07-10","close":24.47},{"date":"2017-07-11","close":24.484},{"date":"2017-07-12","close":24.59},{"date":"2017-07-13","close":24.54},{"date":"2017-07-14","close":24.88},{"date":"2017-07-17","close":24.79},{"date":"2017-07-18","close":24.73},{"date":"2017-07-19","close":24.76},{"date":"2017-07-20","close":24.82},{"date":"2017-07-21","close":25.0},{"date":"2017-07-24","close":24.8},{"date":"2017-07-25","close":24.9121},{"date":"2017-07-26","close":24.81},{"date":"2017-07-27","close":24.61},{"date":"2017-07-28","close":24.76},{"date":"2017-07-31","close":24.99},{"date":"2017-08-01","close":24.96},{"date":"2017-08-02","close":24.84},{"date":"2017-08-03","close":24.8},{"date":"2017-08-04","close":24.742},{"date":"2017-08-07","close":24.6},{"date":"2017-08-08","close":24.6},{"date":"2017-08-09","close":24.56},{"date":"2017-08-10","close":24.56},{"date":"2017-08-11","close":24.54},{"date":"2017-08-14","close":24.81},{"date":"2017-08-15","close":24.46},{"date":"2017-08-16","close":24.47},{"date":"2017-08-17","close":24.3662},{"date":"2017-08-18","close":24.13},{"date":"2017-08-21","close":24.21},{"date":"2017-08-22","close":24.19},{"date":"2017-08-23","close":24.48},{"date":"2017-08-24","close":24.37},{"date":"2017-08-25","close":24.44},{"date":"2017-08-28","close":24.47},{"date":"2017-08-29","close":24.5},{"date":"2017-08-30","close":24.87},{"date":"2017-08-31","close":24.96},{"date":"2017-09-01","close":24.9},{"date":"2017-09-05","close":24.73},{"date":"2017-09-06","close":24.84},{"date":"2017-09-07","close":24.74},{"date":"2017-09-08","close":24.54},{"date":"2017-09-11","close":24.52},{"date":"2017-09-12","close":24.48},{"date":"2017-09-13","close":24.4},{"date":"2017-09-14","close":24.47},{"date":"2017-09-15","close":24.53},{"date":"2017-09-18","close":24.45},{"date":"2017-09-19","close":24.57},{"date":"2017-09-20","close":24.51},{"date":"2017-09-21","close":24.62},{"date":"2017-09-22","close":24.49},{"date":"2017-09-25","close":24.5029},{"date":"2017-09-26","close":24.6},{"date":"2017-09-27","close":24.49},{"date":"2017-09-28","close":24.52},{"date":"2017-09-29","close":24.78},{"date":"2017-10-02","close":24.55},{"date":"2017-10-03","close":24.4981},{"date":"2017-10-04","close":24.51},{"date":"2017-10-05","close":24.5},{"date":"2017-10-06","close":24.4538},{"date":"2017-10-09","close":24.44},{"date":"2017-10-10","close":24.56},{"date":"2017-10-11","close":24.66},{"date":"2017-10-12","close":24.5},{"date":"2017-10-13","close":24.5},{"date":"2017-10-16","close":24.49},{"date":"2017-10-17","close":24.41},{"date":"2017-10-18","close":24.489},{"date":"2017-10-19","close":24.5},{"date":"2017-10-20","close":24.48},{"date":"2017-10-23","close":24.44},{"date":"2017-10-24","close":24.34},{"date":"2017-10-25","close":24.285},{"date":"2017-10-26","close":24.27},{"date":"2017-10-27","close":24.3},{"date":"2017-10-30","close":23.35},{"date":"2017-10-31","close":23.86},{"date":"2017-11-01","close":23.89},{"date":"2017-11-02","close":23.95},{"date":"2017-11-03","close":23.94},{"date":"2017-11-06","close":23.849},{"date":"2017-11-07","close":23.71},{"date":"2017-11-08","close":23.74},{"date":"2017-11-09","close":23.83},{"date":"2017-11-10","close":23.8},{"date":"2017-11-13","close":23.72},{"date":"2017-11-14","close":23.62},{"date":"2017-11-15","close":23.75},{"date":"2017-11-16","close":23.75},{"date":"2017-11-17","close":23.73},{"date":"2017-11-20","close":23.6754},{"date":"2017-11-21","close":23.705},{"date":"2017-11-22","close":23.905},{"date":"2017-11-24","close":23.8},{"date":"2017-11-27","close":23.66},{"date":"2017-11-28","close":23.62},{"date":"2017-11-29","close":23.28},{"date":"2017-11-30","close":23.07},{"date":"2017-12-01","close":23.18},{"date":"2017-12-04","close":23.38},{"date":"2017-12-05","close":23.5866},{"date":"2017-12-06","close":23.4},{"date":"2017-12-07","close":23.36},{"date":"2017-12-08","close":23.5},{"date":"2017-12-11","close":23.64},{"date":"2017-12-12","close":23.56},{"date":"2017-12-13","close":23.47},{"date":"2017-12-14","close":23.67},{"date":"2017-12-15","close":23.58},{"date":"2017-12-18","close":23.5},{"date":"2017-12-19","close":23.61},{"date":"2017-12-20","close":23.57},{"date":"2017-12-21","close":23.49},{"date":"2017-12-22","close":23.5},{"date":"2017-12-26","close":23.5},{"date":"2017-12-27","close":23.76},{"date":"2017-12-28","close":23.51},{"date":"2017-12-29","close":23.82},{"date":"2018-01-02","close":23.85},{"date":"2018-01-03","close":24.09},{"date":"2018-01-04","close":24.13},{"date":"2018-01-05","close":24.22},{"date":"2018-01-08","close":24.23},{"date":"2018-01-09","close":24.25},{"date":"2018-01-10","close":24.24},{"date":"2018-01-11","close":24.2},{"date":"2018-01-12","close":24.25},{"date":"2018-01-16","close":24.2},{"date":"2018-01-17","close":24.37},{"date":"2018-01-18","close":24.28},{"date":"2018-01-19","close":24.01},{"date":"2018-01-22","close":24.16},{"date":"2018-01-23","close":24.21},{"date":"2018-01-24","close":24.16},{"date":"2018-01-25","close":24.12},{"date":"2018-01-26","close":24.23},{"date":"2018-01-29","close":24.12},{"date":"2018-01-30","close":23.71},{"date":"2018-01-31","close":23.81},{"date":"2018-02-01","close":23.68},{"date":"2018-02-02","close":23.46},{"date":"2018-02-05","close":23.58},{"date":"2018-02-06","close":23.63},{"date":"2018-02-07","close":23.52},{"date":"2018-02-08","close":23.38},{"date":"2018-02-09","close":23.2},{"date":"2018-02-12","close":23.32},{"date":"2018-02-13","close":23.42},{"date":"2018-02-14","close":23.36},{"date":"2018-02-15","close":23.49},{"date":"2018-02-16","close":23.38},{"date":"2018-02-20","close":23.35},{"date":"2018-02-21","close":23.24},{"date":"2018-02-22","close":23.3269},{"date":"2018-02-23","close":23.49},{"date":"2018-02-26","close":23.41},{"date":"2018-02-27","close":23.26},{"date":"2018-02-28","close":23.32},{"date":"2018-03-01","close":23.42},{"date":"2018-03-02","close":23.47},{"date":"2018-03-05","close":23.74},{"date":"2018-03-06","close":24.25},{"date":"2018-03-07","close":24.15},{"date":"2018-03-08","close":23.99},{"date":"2018-03-09","close":23.87},{"date":"2018-03-12","close":23.76},{"date":"2018-03-13","close":23.76},{"date":"2018-03-14","close":23.7},{"date":"2018-03-15","close":23.73},{"date":"2018-03-16","close":23.8},{"date":"2018-03-19","close":23.62},{"date":"2018-03-20","close":23.83},{"date":"2018-03-21","close":23.74},{"date":"2018-03-22","close":23.69},{"date":"2018-03-23","close":23.65},{"date":"2018-03-26","close":23.67},{"date":"2018-03-27","close":23.41},{"date":"2018-03-28","close":23.51},{"date":"2018-03-29","close":23.53},{"date":"2018-04-02","close":23.52},{"date":"2018-04-03","close":23.59},{"date":"2018-04-04","close":23.58},{"date":"2018-04-05","close":23.43},{"date":"2018-04-06","close":23.42},{"date":"2018-04-09","close":23.41},{"date":"2018-04-10","close":23.49},{"date":"2018-04-11","close":23.74},{"date":"2018-04-12","close":23.75},{"date":"2018-04-13","close":23.97},{"date":"2018-04-16","close":23.89},{"date":"2018-04-17","close":24.0},{"date":"2018-04-18","close":23.9},{"date":"2018-04-19","close":23.84},{"date":"2018-04-20","close":24.0},{"date":"2018-04-23","close":24.04},{"date":"2018-04-24","close":23.96},{"date":"2018-04-25","close":24.02},{"date":"2018-04-26","close":24.02},{"date":"2018-04-27","close":23.72},{"date":"2018-04-30","close":23.72},{"date":"2018-05-01","close":23.73},{"date":"2018-05-02","close":23.54},{"date":"2018-05-03","close":23.57},{"date":"2018-05-04","close":23.74},{"date":"2018-05-07","close":23.67},{"date":"2018-05-08","close":23.66},{"date":"2018-05-09","close":23.7},{"date":"2018-05-10","close":23.66},{"date":"2018-05-11","close":23.69},{"date":"2018-05-14","close":23.77},{"date":"2018-05-15","close":23.71},{"date":"2018-05-16","close":23.76},{"date":"2018-05-17","close":23.72},{"date":"2018-05-18","close":23.79},{"date":"2018-05-21","close":23.8},{"date":"2018-05-22","close":23.72},{"date":"2018-05-23","close":23.76},{"date":"2018-05-24","close":23.72},{"date":"2018-05-25","close":23.86},{"date":"2018-05-29","close":23.65},{"date":"2018-05-30","close":23.72},{"date":"2018-05-31","close":23.77},{"date":"2018-06-01","close":24.04},{"date":"2018-06-04","close":24.08},{"date":"2018-06-05","close":24.2},{"date":"2018-06-06","close":24.17},{"date":"2018-06-07","close":24.11},{"date":"2018-06-08","close":24.01},{"date":"2018-06-11","close":24.18},{"date":"2018-06-12","close":24.04},{"date":"2018-06-13","close":24.0},{"date":"2018-06-14","close":24.08},{"date":"2018-06-15","close":24.07},{"date":"2018-06-18","close":24.15},{"date":"2018-06-19","close":24.06},{"date":"2018-06-20","close":24.14},{"date":"2018-06-21","close":24.18},{"date":"2018-06-22","close":24.18},{"date":"2018-06-25","close":24.16},{"date":"2018-06-26","close":24.15},{"date":"2018-06-27","close":24.2},{"date":"2018-06-28","close":24.32},{"date":"2018-06-29","close":24.49},{"date":"2018-07-02","close":24.36},{"date":"2018-07-03","close":24.35},{"date":"2018-07-05","close":24.38},{"date":"2018-07-06","close":24.39},{"date":"2018-07-09","close":24.39},{"date":"2018-07-10","close":24.4},{"date":"2018-07-11","close":24.31},{"date":"2018-07-12","close":24.28},{"date":"2018-07-13","close":24.22},{"date":"2018-07-16","close":24.28},{"date":"2018-07-17","close":24.28},{"date":"2018-07-18","close":24.27},{"date":"2018-07-19","close":24.27},{"date":"2018-07-20","close":24.42},{"date":"2018-07-23","close":24.2},{"date":"2018-07-24","close":24.29},{"date":"2018-07-25","close":24.33},{"date":"2018-07-26","close":24.32},{"date":"2018-07-27","close":24.37},{"date":"2018-07-30","close":24.22},{"date":"2018-07-31","close":24.23},{"date":"2018-08-01","close":24.19},{"date":"2018-08-02","close":24.21},{"date":"2018-08-03","close":24.16},{"date":"2018-08-06","close":24.21},{"date":"2018-08-07","close":24.06},{"date":"2018-08-08","close":24.18},{"date":"2018-08-09","close":24.19},{"date":"2018-08-10","close":23.95},{"date":"2018-08-13","close":23.97},{"date":"2018-08-14","close":24.07},{"date":"2018-08-15","close":24.0},{"date":"2018-08-16","close":24.09},{"date":"2018-08-17","close":24.14},{"date":"2018-08-20","close":24.08},{"date":"2018-08-21","close":24.08},{"date":"2018-08-22","close":24.14},{"date":"2018-08-23","close":24.17},{"date":"2018-08-24","close":24.14},{"date":"2018-08-27","close":24.19},{"date":"2018-08-28","close":24.23},{"date":"2018-08-29","close":24.28},{"date":"2018-08-30","close":24.32},{"date":"2018-08-31","close":24.3},{"date":"2018-09-04","close":24.38},{"date":"2018-09-05","close":24.36},{"date":"2018-09-06","close":24.28},{"date":"2018-09-07","close":24.18},{"date":"2018-09-10","close":24.24},{"date":"2018-09-11","close":24.25},{"date":"2018-09-12","close":24.18},{"date":"2018-09-13","close":24.21},{"date":"2018-09-14","close":24.1},{"date":"2018-09-17","close":24.12},{"date":"2018-09-18","close":24.18},{"date":"2018-09-19","close":24.05},{"date":"2018-09-20","close":24.15},{"date":"2018-09-21","close":24.18},{"date":"2018-09-24","close":24.23},{"date":"2018-09-25","close":24.29},{"date":"2018-09-26","close":24.21},{"date":"2018-09-27","close":24.24},{"date":"2018-09-28","close":24.28},{"date":"2018-10-01","close":24.2},{"date":"2018-10-02","close":24.1},{"date":"2018-10-03","close":24.0},{"date":"2018-10-04","close":24.02},{"date":"2018-10-05","close":23.98},{"date":"2018-10-08","close":23.95},{"date":"2018-10-09","close":23.9},{"date":"2018-10-10","close":23.95},{"date":"2018-10-11","close":23.91},{"date":"2018-10-12","close":23.98},{"date":"2018-10-15","close":23.98},{"date":"2018-10-16","close":23.81},{"date":"2018-10-17","close":23.78},{"date":"2018-10-18","close":23.63},{"date":"2018-10-19","close":23.97},{"date":"2018-10-22","close":23.89},{"date":"2018-10-23","close":23.98},{"date":"2018-10-24","close":23.81},{"date":"2018-10-25","close":23.7},{"date":"2018-10-26","close":23.79},{"date":"2018-10-29","close":23.63},{"date":"2018-10-30","close":23.34},{"date":"2018-10-31","close":23.2},{"date":"2018-11-01","close":23.38},{"date":"2018-11-02","close":23.26},{"date":"2018-11-05","close":23.13},{"date":"2018-11-06","close":23.1},{"date":"2018-11-07","close":23.23},{"date":"2018-11-08","close":23.15},{"date":"2018-11-09","close":23.08},{"date":"2018-11-12","close":22.98},{"date":"2018-11-13","close":22.67},{"date":"2018-11-14","close":22.52},{"date":"2018-11-15","close":22.35},{"date":"2018-11-16","close":22.08},{"date":"2018-11-19","close":21.54},{"date":"2018-11-20","close":21.12},{"date":"2018-11-21","close":21.39},{"date":"2018-11-23","close":21.26},{"date":"2018-11-26","close":21.22},{"date":"2018-11-27","close":21.14},{"date":"2018-11-28","close":20.82},{"date":"2018-11-29","close":20.4},{"date":"2018-11-30","close":19.94},{"date":"2018-12-03","close":19.53},{"date":"2018-12-04","close":19.15},{"date":"2018-12-06","close":19.5},{"date":"2018-12-07","close":19.52},{"date":"2018-12-10","close":19.57},{"date":"2018-12-11","close":19.53},{"date":"2018-12-12","close":19.76},{"date":"2018-12-13","close":19.36},{"date":"2018-12-14","close":19.53},{"date":"2018-12-17","close":19.18},{"date":"2018-12-18","close":19.15},{"date":"2018-12-19","close":19.15},{"date":"2018-12-20","close":18.72},{"date":"2018-12-21","close":18.82},{"date":"2018-12-24","close":18.5},{"date":"2018-12-26","close":19.35},{"date":"2018-12-27","close":19.35},{"date":"2018-12-28","close":19.43},{"date":"2018-12-31","close":19.95},{"date":"2019-01-02","close":20.39},{"date":"2019-01-03","close":20.54},{"date":"2019-01-04","close":20.85},{"date":"2019-01-07","close":20.95},{"date":"2019-01-08","close":20.79},{"date":"2019-01-09","close":20.96},{"date":"2019-01-10","close":20.85},{"date":"2019-01-11","close":20.79},{"date":"2019-01-14","close":20.61},{"date":"2019-01-15","close":20.73},{"date":"2019-01-16","close":20.84},{"date":"2019-01-17","close":20.86},{"date":"2019-01-18","close":21.01},{"date":"2019-01-22","close":20.75},{"date":"2019-01-23","close":20.87},{"date":"2019-01-24","close":20.81},{"date":"2019-01-25","close":21.33},{"date":"2019-01-28","close":21.23},{"date":"2019-01-29","close":21.26},{"date":"2019-01-30","close":21.2},{"date":"2019-01-31","close":21.28},{"date":"2019-02-01","close":21.28},{"date":"2019-02-04","close":21.33},{"date":"2019-02-05","close":21.1},{"date":"2019-02-06","close":21.1},{"date":"2019-02-07","close":21.19},{"date":"2019-02-08","close":21.09},{"date":"2019-02-11","close":21.1},{"date":"2019-02-12","close":21.24},{"date":"2019-02-13","close":21.2},{"date":"2019-02-14","close":21.39},{"date":"2019-02-15","close":21.36},{"date":"2019-02-19","close":21.63},{"date":"2019-02-20","close":21.4},{"date":"2019-02-21","close":21.47},{"date":"2019-02-22","close":21.6501},{"date":"2019-02-25","close":21.64},{"date":"2019-02-26","close":21.9},{"date":"2019-02-27","close":22.56},{"date":"2019-02-28","close":22.0},{"date":"2019-03-01","close":22.05},{"date":"2019-03-04","close":22.15},{"date":"2019-03-05","close":22.1},{"date":"2019-03-06","close":22.15},{"date":"2019-03-07","close":22.09},{"date":"2019-03-08","close":22.03},{"date":"2019-03-11","close":22.1},{"date":"2019-03-12","close":22.16},{"date":"2019-03-13","close":22.4},{"date":"2019-03-14","close":22.29},{"date":"2019-03-15","close":22.2},{"date":"2019-03-18","close":22.16},{"date":"2019-03-19","close":22.35},{"date":"2019-03-20","close":21.84},{"date":"2019-03-21","close":21.75},{"date":"2019-03-22","close":21.61},{"date":"2019-03-25","close":21.64},{"date":"2019-03-26","close":21.85},{"date":"2019-03-27","close":22.33},{"date":"2019-03-28","close":22.64},{"date":"2019-03-29","close":22.02},{"date":"2019-04-01","close":22.12},{"date":"2019-04-02","close":22.15},{"date":"2019-04-03","close":22.06},{"date":"2019-04-04","close":22.16},{"date":"2019-04-05","close":22.1},{"date":"2019-04-08","close":22.08},{"date":"2019-04-09","close":22.03},{"date":"2019-04-10","close":22.01},{"date":"2019-04-11","close":22.05},{"date":"2019-04-12","close":22.11},{"date":"2019-04-15","close":22.37},{"date":"2019-04-16","close":22.25},{"date":"2019-04-17","close":22.29},{"date":"2019-04-18","close":22.5},{"date":"2019-04-22","close":22.53},{"date":"2019-04-23","close":22.6},{"date":"2019-04-24","close":22.63},{"date":"2019-04-25","close":22.61},{"date":"2019-04-26","close":23.2},{"date":"2019-04-29","close":22.97},{"date":"2019-04-30","close":22.39},{"date":"2019-05-01","close":22.57},{"date":"2019-05-02","close":22.67},{"date":"2019-05-03","close":22.6},{"date":"2019-05-06","close":22.5},{"date":"2019-05-07","close":22.49},{"date":"2019-05-08","close":22.5},{"date":"2019-05-09","close":22.49},{"date":"2019-05-10","close":22.69},{"date":"2019-05-13","close":22.5},{"date":"2019-05-14","close":22.61},{"date":"2019-05-15","close":22.63},{"date":"2019-05-16","close":22.65},{"date":"2019-05-17","close":22.42},{"date":"2019-05-20","close":22.31},{"date":"2019-05-21","close":22.44},{"date":"2019-05-22","close":22.56},{"date":"2019-05-23","close":22.45},{"date":"2019-05-24","close":22.57},{"date":"2019-05-28","close":22.53},{"date":"2019-05-29","close":22.59},{"date":"2019-05-30","close":22.42},{"date":"2019-05-31","close":22.22},{"date":"2019-06-03","close":22.07},{"date":"2019-06-04","close":22.14},{"date":"2019-06-05","close":22.14},{"date":"2019-06-06","close":22.42},{"date":"2019-06-07","close":22.38},{"date":"2019-06-10","close":22.375},{"date":"2019-06-11","close":22.4},{"date":"2019-06-12","close":22.38},{"date":"2019-06-13","close":22.38},{"date":"2019-06-14","close":22.17},{"date":"2019-06-17","close":22.12},{"date":"2019-06-18","close":22.2},{"date":"2019-06-19","close":22.36},{"date":"2019-06-20","close":22.5},{"date":"2019-06-21","close":22.51},{"date":"2019-06-24","close":22.57},{"date":"2019-06-25","close":22.64},{"date":"2019-06-26","close":22.51},{"date":"2019-06-27","close":22.53},{"date":"2019-06-28","close":22.26},{"date":"2019-07-01","close":22.41},{"date":"2019-07-02","close":22.57},{"date":"2019-07-03","close":22.48},{"date":"2019-07-05","close":22.4},{"date":"2019-07-08","close":22.39},{"date":"2019-07-09","close":22.48},{"date":"2019-07-10","close":22.6},{"date":"2019-07-11","close":22.61},{"date":"2019-07-12","close":22.65},{"date":"2019-07-15","close":22.71},{"date":"2019-07-16","close":22.77},{"date":"2019-07-17","close":22.75},{"date":"2019-07-18","close":22.77},{"date":"2019-07-19","close":22.94},{"date":"2019-07-22","close":22.94},{"date":"2019-07-23","close":22.95},{"date":"2019-07-24","close":22.95},{"date":"2019-07-25","close":22.99},{"date":"2019-07-26","close":22.97},{"date":"2019-07-29","close":23.02},{"date":"2019-07-30","close":22.85},{"date":"2019-07-31","close":22.64},{"date":"2019-08-01","close":22.68},{"date":"2019-08-02","close":22.67},{"date":"2019-08-05","close":22.45},{"date":"2019-08-06","close":22.54},{"date":"2019-08-07","close":22.75},{"date":"2019-08-08","close":22.8},{"date":"2019-08-09","close":22.67},{"date":"2019-08-12","close":22.92},{"date":"2019-08-13","close":23.0},{"date":"2019-08-14","close":23.08},{"date":"2019-08-15","close":23.33},{"date":"2019-08-16","close":23.44},{"date":"2019-08-19","close":23.34},{"date":"2019-08-20","close":23.33},{"date":"2019-08-21","close":23.3},{"date":"2019-08-22","close":23.22},{"date":"2019-08-23","close":23.16},{"date":"2019-08-26","close":23.15},{"date":"2019-08-27","close":23.21},{"date":"2019-08-28","close":23.22},{"date":"2019-08-29","close":23.26},{"date":"2019-08-30","close":23.59},{"date":"2019-09-03","close":23.51},{"date":"2019-09-04","close":23.48},{"date":"2019-09-05","close":23.65},{"date":"2019-09-06","close":23.68},{"date":"2019-09-09","close":23.64},{"date":"2019-09-10","close":23.64},{"date":"2019-09-11","close":23.65},{"date":"2019-09-12","close":23.68},{"date":"2019-09-13","close":23.54},{"date":"2019-09-16","close":23.56},{"date":"2019-09-17","close":23.59},{"date":"2019-09-18","close":23.67},{"date":"2019-09-19","close":23.58},{"date":"2019-09-20","close":23.72},{"date":"2019-09-23","close":23.72},{"date":"2019-09-24","close":23.64},{"date":"2019-09-25","close":23.65},{"date":"2019-09-26","close":23.61},{"date":"2019-09-27","close":23.67},{"date":"2019-09-30","close":24.13},{"date":"2019-10-01","close":23.95},{"date":"2019-10-02","close":23.85},{"date":"2019-10-03","close":23.88},{"date":"2019-10-04","close":23.97},{"date":"2019-10-07","close":23.92},{"date":"2019-10-08","close":24.02},{"date":"2019-10-09","close":23.89},{"date":"2019-10-10","close":23.99},{"date":"2019-10-11","close":24.03},{"date":"2019-10-14","close":24.25},{"date":"2019-10-15","close":24.32},{"date":"2019-10-16","close":24.36},{"date":"2019-10-17","close":24.36},{"date":"2019-10-18","close":24.47},{"date":"2019-10-21","close":24.33},{"date":"2019-10-22","close":24.44},{"date":"2019-10-23","close":24.63},{"date":"2019-10-24","close":24.49},{"date":"2019-10-25","close":24.5},{"date":"2019-10-28","close":24.43},{"date":"2019-10-29","close":24.5},{"date":"2019-10-30","close":24.27},{"date":"2019-10-31","close":24.06},{"date":"2019-11-01","close":24.12},{"date":"2019-11-04","close":24.2},{"date":"2019-11-05","close":24.0},{"date":"2019-11-06","close":24.03},{"date":"2019-11-07","close":24.05},{"date":"2019-11-08","close":24.14},{"date":"2019-11-11","close":24.06},{"date":"2019-11-12","close":24.03},{"date":"2019-11-13","close":24.16},{"date":"2019-11-14","close":24.24},{"date":"2019-11-15","close":24.29},{"date":"2019-11-18","close":24.29},{"date":"2019-11-19","close":24.24},{"date":"2019-11-20","close":24.25},{"date":"2019-11-21","close":24.15},{"date":"2019-11-22","close":24.15},{"date":"2019-11-25","close":24.2},{"date":"2019-11-26","close":24.23},{"date":"2019-11-27","close":24.19},{"date":"2019-11-29","close":24.26},{"date":"2019-12-02","close":24.08},{"date":"2019-12-03","close":24.05},{"date":"2019-12-04","close":24.04},{"date":"2019-12-05","close":23.88},{"date":"2019-12-06","close":23.9},{"date":"2019-12-09","close":23.9},{"date":"2019-12-10","close":23.86},{"date":"2019-12-11","close":24.2},{"date":"2019-12-12","close":24.22},{"date":"2019-12-13","close":24.29},{"date":"2019-12-16","close":24.3},{"date":"2019-12-17","close":24.49},{"date":"2019-12-18","close":24.49},{"date":"2019-12-19","close":24.49},{"date":"2019-12-20","close":24.48},{"date":"2019-12-23","close":24.53},{"date":"2019-12-24","close":24.62},{"date":"2019-12-26","close":24.5},{"date":"2019-12-27","close":24.51},{"date":"2019-12-30","close":24.42},{"date":"2019-12-31","close":24.37},{"date":"2020-01-02","close":24.51},{"date":"2020-01-03","close":24.6},{"date":"2020-01-06","close":24.5},{"date":"2020-01-07","close":24.51},{"date":"2020-01-08","close":24.44},{"date":"2020-01-09","close":24.5},{"date":"2020-01-10","close":24.52},{"date":"2020-01-13","close":24.64},{"date":"2020-01-14","close":24.67},{"date":"2020-01-15","close":24.69},{"date":"2020-01-16","close":24.76},{"date":"2020-01-17","close":24.87},{"date":"2020-01-21","close":25.0},{"date":"2020-01-22","close":24.87},{"date":"2020-01-23","close":24.94},{"date":"2020-01-24","close":24.94},{"date":"2020-01-27","close":24.88},{"date":"2020-01-28","close":24.88},{"date":"2020-01-29","close":24.95},{"date":"2020-01-30","close":24.75},{"date":"2020-01-31","close":24.74},{"date":"2020-02-03","close":24.75},{"date":"2020-02-04","close":24.85},{"date":"2020-02-05","close":24.87},{"date":"2020-02-06","close":24.98},{"date":"2020-02-07","close":24.84},{"date":"2020-02-10","close":24.9},{"date":"2020-02-11","close":24.96},{"date":"2020-02-12","close":24.91},{"date":"2020-02-13","close":24.92},{"date":"2020-02-14","close":24.95},{"date":"2020-02-18","close":24.85},{"date":"2020-02-19","close":24.75},{"date":"2020-02-20","close":24.88},{"date":"2020-02-21","close":24.75},{"date":"2020-02-24","close":24.43},{"date":"2020-02-25","close":23.92},{"date":"2020-02-26","close":23.89},{"date":"2020-02-27","close":23.51},{"date":"2020-02-28","close":23.14},{"date":"2020-03-02","close":23.63},{"date":"2020-03-03","close":24.28},{"date":"2020-03-04","close":24.5},{"date":"2020-03-05","close":24.24},{"date":"2020-03-06","close":24.12},{"date":"2020-03-09","close":23.04},{"date":"2020-03-10","close":23.31},{"date":"2020-03-11","close":22.73},{"date":"2020-03-12","close":21.25},{"date":"2020-03-13","close":21.59},{"date":"2020-03-16","close":19.7},{"date":"2020-03-17","close":19.67},{"date":"2020-03-18","close":18.51},{"date":"2020-03-19","close":18.49},{"date":"2020-03-20","close":19.51},{"date":"2020-03-23","close":17.72},{"date":"2020-03-24","close":19.02},{"date":"2020-03-25","close":20.11},{"date":"2020-03-26","close":21.7},{"date":"2020-03-27","close":21.44},{"date":"2020-03-30","close":21.45},{"date":"2020-03-31","close":21.3},{"date":"2020-04-01","close":20.29},{"date":"2020-04-02","close":20.35},{"date":"2020-04-03","close":20.04},{"date":"2020-04-06","close":20.92},{"date":"2020-04-07","close":21.42},{"date":"2020-04-08","close":21.61},{"date":"2020-04-09","close":21.99},{"date":"2020-04-13","close":22.19},{"date":"2020-04-14","close":22.44},{"date":"2020-04-15","close":22.34},{"date":"2020-04-16","close":22.13},{"date":"2020-04-17","close":22.17},{"date":"2020-04-20","close":22.07},{"date":"2020-04-21","close":21.84},{"date":"2020-04-22","close":22.05},{"date":"2020-04-23","close":22.29},{"date":"2020-04-24","close":22.32},{"date":"2020-04-27","close":22.6},{"date":"2020-04-28","close":22.5},{"date":"2020-04-29","close":22.51},{"date":"2020-04-30","close":23.18},{"date":"2020-05-01","close":22.61},{"date":"2020-05-04","close":22.72},{"date":"2020-05-05","close":22.6},{"date":"2020-05-06","close":22.45},{"date":"2020-05-07","close":22.51},{"date":"2020-05-08","close":22.79},{"date":"2020-05-11","close":22.89},{"date":"2020-05-12","close":22.88},{"date":"2020-05-13","close":22.62},{"date":"2020-05-14","close":22.45},{"date":"2020-05-15","close":22.43},{"date":"2020-05-18","close":22.79},{"date":"2020-05-19","close":22.82},{"date":"2020-05-20","close":22.78},{"date":"2020-05-21","close":22.89},{"date":"2020-05-22","close":22.89},{"date":"2020-05-26","close":23.07},{"date":"2020-05-27","close":23.18},{"date":"2020-05-28","close":23.28},{"date":"2020-05-29","close":23.2},{"date":"2020-06-01","close":23.38},{"date":"2020-06-02","close":23.59},{"date":"2020-06-03","close":23.69},{"date":"2020-06-04","close":23.84},{"date":"2020-06-05","close":24.04},{"date":"2020-06-08","close":24.15},{"date":"2020-06-09","close":24.06},{"date":"2020-06-10","close":24.0},{"date":"2020-06-11","close":23.35},{"date":"2020-06-12","close":23.28},{"date":"2020-06-15","close":23.21},{"date":"2020-06-16","close":23.49},{"date":"2020-06-17","close":23.51},{"date":"2020-06-18","close":23.59},{"date":"2020-06-19","close":23.59},{"date":"2020-06-22","close":23.46},{"date":"2020-06-23","close":23.58},{"date":"2020-06-24","close":23.52},{"date":"2020-06-25","close":23.58},{"date":"2020-06-26","close":23.46},{"date":"2020-06-29","close":23.37},{"date":"2020-06-30","close":23.27},{"date":"2020-07-01","close":23.34},{"date":"2020-07-02","close":23.44},{"date":"2020-07-06","close":23.42},{"date":"2020-07-07","close":23.63},{"date":"2020-07-08","close":23.7},{"date":"2020-07-09","close":23.75},{"date":"2020-07-10","close":23.83},{"date":"2020-07-13","close":23.75},{"date":"2020-07-14","close":23.75},{"date":"2020-07-15","close":23.99},{"date":"2020-07-16","close":24.16},{"date":"2020-07-17","close":24.33},{"date":"2020-07-20","close":24.5},{"date":"2020-07-21","close":24.64},{"date":"2020-07-22","close":24.73},{"date":"2020-07-23","close":24.78},{"date":"2020-07-24","close":24.79},{"date":"2020-07-27","close":24.84},{"date":"2020-07-28","close":24.86},{"date":"2020-07-29","close":24.98},{"date":"2020-07-30","close":24.7},{"date":"2020-07-31","close":24.75},{"date":"2020-08-03","close":24.71},{"date":"2020-08-04","close":24.74},{"date":"2020-08-05","close":24.75},{"date":"2020-08-06","close":24.72},{"date":"2020-08-07","close":24.78},{"date":"2020-08-10","close":24.95},{"date":"2020-08-11","close":24.82},{"date":"2020-08-12","close":24.8001},{"date":"2020-08-13","close":24.787},{"date":"2020-08-14","close":24.81},{"date":"2020-08-17","close":24.83},{"date":"2020-08-18","close":24.8763},{"date":"2020-08-19","close":24.91},{"date":"2020-08-20","close":24.7},{"date":"2020-08-21","close":24.65},{"date":"2020-08-24","close":24.55},{"date":"2020-08-25","close":24.75},{"date":"2020-08-26","close":24.76},{"date":"2020-08-27","close":24.75},{"date":"2020-08-28","close":24.74},{"date":"2020-08-31","close":24.8},{"date":"2020-09-01","close":24.9},{"date":"2020-09-02","close":24.9499},{"date":"2020-09-03","close":24.88},{"date":"2020-09-04","close":24.7},{"date":"2020-09-08","close":24.75},{"date":"2020-09-09","close":24.889},{"date":"2020-09-10","close":24.98},{"date":"2020-09-11","close":24.98},{"date":"2020-09-14","close":25.0},{"date":"2020-09-15","close":24.99},{"date":"2020-09-16","close":24.98},{"date":"2020-09-17","close":24.75},{"date":"2020-09-18","close":24.55},{"date":"2020-09-21","close":24.45},{"date":"2020-09-22","close":24.61},{"date":"2020-09-23","close":24.34},{"date":"2020-09-24","close":24.42},{"date":"2020-09-25","close":24.7},{"date":"2020-09-28","close":24.89},{"date":"2020-09-29","close":25.05},{"date":"2020-09-30","close":24.95},{"date":"2020-10-01","close":25.01},{"date":"2020-10-02","close":25.07},{"date":"2020-10-05","close":24.99},{"date":"2020-10-06","close":24.94},{"date":"2020-10-07","close":25.03},{"date":"2020-10-08","close":24.98},{"date":"2020-10-09","close":24.9763},{"date":"2020-10-12","close":24.96},{"date":"2020-10-13","close":24.98},{"date":"2020-10-14","close":25.0},{"date":"2020-10-15","close":24.98},{"date":"2020-10-16","close":24.86},{"date":"2020-10-19","close":24.91},{"date":"2020-10-20","close":24.97},{"date":"2020-10-21","close":24.89},{"date":"2020-10-22","close":24.962},{"date":"2020-10-23","close":24.98},{"date":"2020-10-26","close":24.976},{"date":"2020-10-27","close":24.98},{"date":"2020-10-28","close":24.7592},{"date":"2020-10-29","close":24.5498},{"date":"2020-10-30","close":24.65},{"date":"2020-11-02","close":24.75},{"date":"2020-11-03","close":24.865},{"date":"2020-11-04","close":24.97},{"date":"2020-11-05","close":24.98},{"date":"2020-11-06","close":24.8},{"date":"2020-11-09","close":24.95},{"date":"2020-11-10","close":24.85},{"date":"2020-11-11","close":24.73},{"date":"2020-11-12","close":24.73},{"date":"2020-11-13","close":24.75},{"date":"2020-11-16","close":24.95},{"date":"2020-11-17","close":24.9},{"date":"2020-11-18","close":24.8856},{"date":"2020-11-19","close":24.94},{"date":"2020-11-20","close":24.945},{"date":"2020-11-23","close":24.96},{"date":"2020-11-24","close":24.93},{"date":"2020-11-25","close":24.98},{"date":"2020-11-27","close":24.95},{"date":"2020-11-30","close":24.84},{"date":"2020-12-01","close":24.9},{"date":"2020-12-02","close":24.965},{"date":"2020-12-03","close":24.99},{"date":"2020-12-04","close":25.02},{"date":"2020-12-07","close":25.022},{"date":"2020-12-08","close":25.04},{"date":"2020-12-09","close":25.05},{"date":"2020-12-10","close":25.0689},{"date":"2020-12-11","close":25.0856},{"date":"2020-12-14","close":25.16},{"date":"2020-12-15","close":25.12},{"date":"2020-12-16","close":25.155},{"date":"2020-12-17","close":25.26},{"date":"2020-12-18","close":25.32},{"date":"2020-12-21","close":25.39},{"date":"2020-12-22","close":25.252},{"date":"2020-12-23","close":25.1601},{"date":"2020-12-24","close":25.31},{"date":"2020-12-28","close":25.3},{"date":"2020-12-29","close":25.33},{"date":"2020-12-30","close":25.39},{"date":"2020-12-31","close":25.29},{"date":"2021-01-04","close":25.17},{"date":"2021-01-05","close":25.2},{"date":"2021-01-06","close":24.8999},{"date":"2021-01-07","close":24.9},{"date":"2021-01-08","close":24.88},{"date":"2021-01-11","close":24.8},{"date":"2021-01-12","close":24.87},{"date":"2021-01-13","close":25.0},{"date":"2021-01-14","close":25.04},{"date":"2021-01-15","close":25.05},{"date":"2021-01-19","close":25.24},{"date":"2021-01-20","close":25.4},{"date":"2021-01-21","close":25.25},{"date":"2021-01-22","close":25.4},{"date":"2021-01-25","close":25.39},{"date":"2021-01-26","close":25.37},{"date":"2021-01-27","close":25.15},{"date":"2021-01-28","close":25.13},{"date":"2021-01-29","close":25.44},{"date":"2021-02-01","close":25.25},{"date":"2021-02-02","close":25.34},{"date":"2021-02-03","close":25.1},{"date":"2021-02-04","close":25.13},{"date":"2021-02-05","close":25.12},{"date":"2021-02-08","close":25.05},{"date":"2021-02-09","close":25.1},{"date":"2021-02-10","close":25.14},{"date":"2021-02-11","close":25.08},{"date":"2021-02-12","close":25.01},{"date":"2021-02-16","close":25.0},{"date":"2021-02-17","close":25.1},{"date":"2021-02-18","close":25.06},{"date":"2021-02-19","close":25.13},{"date":"2021-02-22","close":25.05},{"date":"2021-02-23","close":25.05},{"date":"2021-02-24","close":24.98},{"date":"2021-02-25","close":24.75},{"date":"2021-02-26","close":24.54},{"date":"2021-03-01","close":24.63},{"date":"2021-03-02","close":24.74},{"date":"2021-03-03","close":24.8},{"date":"2021-03-04","close":24.8276},{"date":"2021-03-05","close":24.895},{"date":"2021-03-08","close":25.11},{"date":"2021-03-09","close":25.17},{"date":"2021-03-10","close":25.12},{"date":"2021-03-11","close":25.26},{"date":"2021-03-12","close":25.23},{"date":"2021-03-15","close":25.22},{"date":"2021-03-16","close":25.29},{"date":"2021-03-17","close":25.27},{"date":"2021-03-18","close":25.12},{"date":"2021-03-19","close":25.11},{"date":"2021-03-22","close":25.29},{"date":"2021-03-23","close":25.31},{"date":"2021-03-24","close":25.44},{"date":"2021-03-25","close":25.39},{"date":"2021-03-26","close":25.36},{"date":"2021-03-29","close":25.15},{"date":"2021-03-30","close":25.06},{"date":"2021-03-31","close":25.19},{"date":"2021-04-01","close":25.21},{"date":"2021-04-05","close":25.39},{"date":"2021-04-06","close":25.485},{"date":"2021-04-07","close":25.32},{"date":"2021-04-08","close":25.49},{"date":"2021-04-09","close":25.42},{"date":"2021-04-12","close":25.31},{"date":"2021-04-13","close":25.43},{"date":"2021-04-14","close":25.34},{"date":"2021-04-15","close":25.51},{"date":"2021-04-16","close":25.44},{"date":"2021-04-19","close":25.3572},{"date":"2021-04-20","close":25.32},{"date":"2021-04-21","close":25.41},{"date":"2021-04-22","close":25.325},{"date":"2021-04-23","close":25.44},{"date":"2021-04-26","close":25.4},{"date":"2021-04-27","close":25.4},{"date":"2021-04-28","close":25.46},{"date":"2021-04-29","close":25.1},{"date":"2021-04-30","close":25.3},{"date":"2021-05-03","close":25.32},{"date":"2021-05-04","close":25.36},{"date":"2021-05-05","close":25.37},{"date":"2021-05-06","close":25.25},{"date":"2021-05-07","close":25.46},{"date":"2021-05-10","close":25.38},{"date":"2021-05-11","close":25.2},{"date":"2021-05-12","close":25.09},{"date":"2021-05-13","close":25.01},{"date":"2021-05-14","close":25.28},{"date":"2021-05-17","close":25.18},{"date":"2021-05-18","close":25.12},{"date":"2021-05-19","close":25.2},{"date":"2021-05-20","close":25.3},{"date":"2021-05-21","close":25.31},{"date":"2021-05-24","close":25.33},{"date":"2021-05-25","close":25.38},{"date":"2021-05-26","close":25.38},{"date":"2021-05-27","close":25.223},{"date":"2021-05-28","close":25.4},{"date":"2021-06-01","close":25.34},{"date":"2021-06-02","close":25.4},{"date":"2021-06-03","close":25.4},{"date":"2021-06-04","close":25.38},{"date":"2021-06-07","close":25.4},{"date":"2021-06-08","close":25.31},{"date":"2021-06-09","close":25.42},{"date":"2021-06-10","close":25.485},{"date":"2021-06-11","close":25.47},{"date":"2021-06-14","close":25.47},{"date":"2021-06-15","close":25.5},{"date":"2021-06-16","close":25.54},{"date":"2021-06-17","close":25.515},{"date":"2021-06-18","close":25.5101},{"date":"2021-06-21","close":25.58},{"date":"2021-06-22","close":25.61},{"date":"2021-06-23","close":25.6},{"date":"2021-06-24","close":25.68},{"date":"2021-06-25","close":25.55},{"date":"2021-06-28","close":25.4},{"date":"2021-06-29","close":25.54},{"date":"2021-06-30","close":25.47},{"date":"2021-07-01","close":25.61},{"date":"2021-07-02","close":25.75},{"date":"2021-07-06","close":25.645},{"date":"2021-07-07","close":25.8186},{"date":"2021-07-08","close":25.8},{"date":"2021-07-09","close":25.75},{"date":"2021-07-12","close":25.7},{"date":"2021-07-13","close":25.75},{"date":"2021-07-14","close":25.75},{"date":"2021-07-15","close":25.698},{"date":"2021-07-16","close":25.74},{"date":"2021-07-19","close":25.65},{"date":"2021-07-20","close":25.67},{"date":"2021-07-21","close":25.7},{"date":"2021-07-22","close":25.62},{"date":"2021-07-23","close":25.7221},{"date":"2021-07-26","close":25.71},{"date":"2021-07-27","close":25.65},{"date":"2021-07-28","close":25.66},{"date":"2021-07-29","close":25.6},{"date":"2021-07-30","close":26.02},{"date":"2021-08-02","close":25.88},{"date":"2021-08-03","close":25.82},{"date":"2021-08-04","close":25.86},{"date":"2021-08-05","close":25.85},{"date":"2021-08-06","close":25.85},{"date":"2021-08-09","close":25.815},{"date":"2021-08-10","close":25.74},{"date":"2021-08-11","close":25.69},{"date":"2021-08-12","close":25.78},{"date":"2021-08-13","close":25.83},{"date":"2021-08-16","close":25.9},{"date":"2021-08-17","close":25.57},{"date":"2021-08-18","close":25.52},{"date":"2021-08-19","close":25.54},{"date":"2021-08-20","close":25.58},{"date":"2021-08-23","close":25.5436},{"date":"2021-08-24","close":25.5},{"date":"2021-08-25","close":25.5},{"date":"2021-08-26","close":25.37},{"date":"2021-08-27","close":25.46},{"date":"2021-08-30","close":25.4},{"date":"2021-08-31","close":25.33},{"date":"2021-09-01","close":25.4},{"date":"2021-09-02","close":25.3663},{"date":"2021-09-03","close":25.36},{"date":"2021-09-07","close":25.27},{"date":"2021-09-08","close":25.3},{"date":"2021-09-09","close":25.28},{"date":"2021-09-10","close":25.29},{"date":"2021-09-13","close":25.32},{"date":"2021-09-14","close":25.3},{"date":"2021-09-15","close":25.35},{"date":"2021-09-16","close":25.39},{"date":"2021-09-17","close":25.42},{"date":"2021-09-20","close":25.38},{"date":"2021-09-21","close":25.4},{"date":"2021-09-22","close":25.45},{"date":"2021-09-23","close":25.46},{"date":"2021-09-24","close":25.35},{"date":"2021-09-27","close":25.38},{"date":"2021-09-28","close":25.21},{"date":"2021-09-29","close":25.35},{"date":"2021-09-30","close":25.36},{"date":"2021-10-01","close":25.3752},{"date":"2021-10-04","close":25.311},{"date":"2021-10-05","close":25.2},{"date":"2021-10-06","close":25.25},{"date":"2021-10-07","close":25.24},{"date":"2021-10-08","close":25.2},{"date":"2021-10-11","close":25.26},{"date":"2021-10-12","close":25.38},{"date":"2021-10-13","close":25.35},{"date":"2021-10-14","close":25.5},{"date":"2021-10-15","close":25.54},{"date":"2021-10-18","close":25.48},{"date":"2021-10-19","close":25.32},{"date":"2021-10-20","close":25.44},{"date":"2021-10-21","close":25.45},{"date":"2021-10-22","close":25.49},{"date":"2021-10-25","close":25.49},{"date":"2021-10-26","close":25.59},{"date":"2021-10-27","close":25.62},{"date":"2021-10-28","close":25.47},{"date":"2021-10-29","close":25.26},{"date":"2021-11-01","close":25.32},{"date":"2021-11-02","close":25.36},{"date":"2021-11-03","close":25.35},{"date":"2021-11-04","close":25.38},{"date":"2021-11-05","close":25.48},{"date":"2021-11-08","close":25.35},{"date":"2021-11-09","close":25.3},{"date":"2021-11-10","close":25.1},{"date":"2021-11-11","close":25.01},{"date":"2021-11-12","close":25.04},{"date":"2021-11-15","close":25.01},{"date":"2021-11-16","close":25.0184},{"date":"2021-11-17","close":25.03},{"date":"2021-11-18","close":25.11},{"date":"2021-11-19","close":25.08},{"date":"2021-11-22","close":25.07},{"date":"2021-11-23","close":25.0485},{"date":"2021-11-24","close":25.07},{"date":"2021-11-26","close":24.98},{"date":"2021-11-29","close":25.07},{"date":"2021-11-30","close":24.86},{"date":"2021-12-01","close":24.9272},{"date":"2021-12-02","close":24.9127},{"date":"2021-12-03","close":24.835},{"date":"2021-12-06","close":25.0086},{"date":"2021-12-07","close":25.0952},{"date":"2021-12-08","close":25.06},{"date":"2021-12-09","close":24.96},{"date":"2021-12-10","close":25.03},{"date":"2021-12-13","close":25.01},{"date":"2021-12-14","close":25.04},{"date":"2021-12-15","close":25.04},{"date":"2021-12-16","close":25.2313},{"date":"2021-12-17","close":25.34},{"date":"2021-12-20","close":25.5},{"date":"2021-12-21","close":25.4296},{"date":"2021-12-22","close":25.57},{"date":"2021-12-23","close":25.4},{"date":"2021-12-27","close":25.39},{"date":"2021-12-28","close":25.42},{"date":"2021-12-29","close":25.49},{"date":"2021-12-30","close":25.43},{"date":"2021-12-31","close":25.55},{"date":"2022-01-03","close":25.43},{"date":"2022-01-04","close":25.2652},{"date":"2022-01-05","close":25.14},{"date":"2022-01-06","close":25.16},{"date":"2022-01-07","close":25.1351},{"date":"2022-01-10","close":25.19},{"date":"2022-01-11","close":25.31},{"date":"2022-01-12","close":24.89},{"date":"2022-01-13","close":25.06},{"date":"2022-01-14","close":25.05},{"date":"2022-01-18","close":25.0},{"date":"2022-01-19","close":24.98},{"date":"2022-01-20","close":25.01},{"date":"2022-01-21","close":25.05},{"date":"2022-01-24","close":25.0},{"date":"2022-01-25","close":24.99},{"date":"2022-01-26","close":24.76},{"date":"2022-01-27","close":24.05},{"date":"2022-01-28","close":23.9},{"date":"2022-01-31","close":23.93},{"date":"2022-02-01","close":24.105},{"date":"2022-02-02","close":24.0},{"date":"2022-02-03","close":23.9},{"date":"2022-02-04","close":23.53},{"date":"2022-02-07","close":23.519},{"date":"2022-02-08","close":23.22},{"date":"2022-02-09","close":23.3999},{"date":"2022-02-10","close":23.11},{"date":"2022-02-11","close":22.89},{"date":"2022-02-14","close":22.34},{"date":"2022-02-15","close":22.32},{"date":"2022-02-16","close":22.54},{"date":"2022-02-17","close":22.68},{"date":"2022-02-18","close":22.92},{"date":"2022-02-22","close":22.6549},{"date":"2022-02-23","close":22.61},{"date":"2022-02-24","close":22.69},{"date":"2022-02-25","close":22.98},{"date":"2022-02-28","close":22.7},{"date":"2022-03-01","close":22.6904},{"date":"2022-03-02","close":22.7},{"date":"2022-03-03","close":22.55},{"date":"2022-03-04","close":22.6},{"date":"2022-03-07","close":22.3},{"date":"2022-03-08","close":22.05},{"date":"2022-03-09","close":22.17},{"date":"2022-03-10","close":22.0417},{"date":"2022-03-11","close":22.07},{"date":"2022-03-14","close":21.5},{"date":"2022-03-15","close":21.68},{"date":"2022-03-16","close":22.01},{"date":"2022-03-17","close":22.36},{"date":"2022-03-18","close":22.3},{"date":"2022-03-21","close":22.06},{"date":"2022-03-22","close":21.91},{"date":"2022-03-23","close":22.04},{"date":"2022-03-24","close":21.995},{"date":"2022-03-25","close":21.98},{"date":"2022-03-28","close":21.98},{"date":"2022-03-29","close":22.33},{"date":"2022-03-30","close":22.25},{"date":"2022-03-31","close":22.4},{"date":"2022-04-01","close":22.2501},{"date":"2022-04-04","close":22.36},{"date":"2022-04-05","close":22.06},{"date":"2022-04-06","close":21.96},{"date":"2022-04-07","close":21.811},{"date":"2022-04-08","close":21.615},{"date":"2022-04-11","close":21.28},{"date":"2022-04-12","close":21.27},{"date":"2022-04-13","close":21.23},{"date":"2022-04-14","close":21.41},{"date":"2022-04-18","close":21.2933},{"date":"2022-04-19","close":21.32},{"date":"2022-04-20","close":21.43},{"date":"2022-04-21","close":21.26},{"date":"2022-04-22","close":21.2549},{"date":"2022-04-25","close":21.86},{"date":"2022-04-26","close":21.5231},{"date":"2022-04-27","close":21.6},{"date":"2022-04-28","close":21.73},{"date":"2022-04-29","close":21.73},{"date":"2022-05-02","close":21.1597},{"date":"2022-05-03","close":20.9},{"date":"2022-05-04","close":21.11},{"date":"2022-05-05","close":20.99},{"date":"2022-05-06","close":20.68},{"date":"2022-05-09","close":20.21},{"date":"2022-05-10","close":20.35},{"date":"2022-05-11","close":20.6},{"date":"2022-05-12","close":20.4},{"date":"2022-05-13","close":20.34},{"date":"2022-05-16","close":20.36},{"date":"2022-05-17","close":20.38},{"date":"2022-05-18","close":20.1},{"date":"2022-05-19","close":20.29},{"date":"2022-05-20","close":20.1},{"date":"2022-05-23","close":19.9},{"date":"2022-05-24","close":20.03},{"date":"2022-05-25","close":20.35},{"date":"2022-05-26","close":20.45},{"date":"2022-05-27","close":21.0537},{"date":"2022-05-31","close":20.53},{"date":"2022-06-01","close":20.4},{"date":"2022-06-02","close":20.2814},{"date":"2022-06-03","close":20.35},{"date":"2022-06-06","close":20.06},{"date":"2022-06-07","close":20.17},{"date":"2022-06-08","close":20.09},{"date":"2022-06-09","close":19.95},{"date":"2022-06-10","close":19.6883},{"date":"2022-06-13","close":19.3},{"date":"2022-06-14","close":18.98},{"date":"2022-06-15","close":19.4022},{"date":"2022-06-16","close":18.9},{"date":"2022-06-17","close":18.85},{"date":"2022-06-21","close":19.035},{"date":"2022-06-22","close":19.0942},{"date":"2022-06-23","close":19.15},{"date":"2022-06-24","close":19.4},{"date":"2022-06-27","close":19.41},{"date":"2022-06-28","close":19.42},{"date":"2022-06-29","close":19.44},{"date":"2022-06-30","close":19.51},{"date":"2022-07-01","close":20.01},{"date":"2022-07-05","close":20.21},{"date":"2022-07-06","close":20.06},{"date":"2022-07-07","close":20.3},{"date":"2022-07-08","close":20.23},{"date":"2022-07-11","close":20.29},{"date":"2022-07-12","close":20.35},{"date":"2022-07-13","close":20.17},{"date":"2022-07-14","close":20.21},{"date":"2022-07-15","close":20.15},{"date":"2022-07-18","close":20.41},{"date":"2022-07-19","close":20.3},{"date":"2022-07-20","close":20.3302},{"date":"2022-07-21","close":20.71},{"date":"2022-07-22","close":20.55},{"date":"2022-07-25","close":20.74},{"date":"2022-07-26","close":20.69},{"date":"2022-07-27","close":20.75},{"date":"2022-07-28","close":20.69},{"date":"2022-07-29","close":20.79},{"date":"2022-08-01","close":20.76},{"date":"2022-08-02","close":21.69},{"date":"2022-08-03","close":22.2},{"date":"2022-08-04","close":22.35},{"date":"2022-08-05","close":22.21},{"date":"2022-08-08","close":21.85},{"date":"2022-08-09","close":21.593},{"date":"2022-08-10","close":21.67},{"date":"2022-08-11","close":21.72},{"date":"2022-08-12","close":21.62},{"date":"2022-08-15","close":21.7601},{"date":"2022-08-16","close":21.83},{"date":"2022-08-17","close":21.16},{"date":"2022-08-18","close":21.203},{"date":"2022-08-19","close":20.96},{"date":"2022-08-22","close":20.6},{"date":"2022-08-23","close":20.24},{"date":"2022-08-24","close":20.48},{"date":"2022-08-25","close":20.2838},{"date":"2022-08-26","close":20.15},{"date":"2022-08-29","close":20.0},{"date":"2022-08-30","close":19.76},{"date":"2022-08-31","close":19.6},{"date":"2022-09-01","close":19.6},{"date":"2022-09-02","close":19.5599},{"date":"2022-09-06","close":19.3977},{"date":"2022-09-07","close":19.42},{"date":"2022-09-08","close":19.4},{"date":"2022-09-09","close":19.8},{"date":"2022-09-12","close":20.1399},{"date":"2022-09-13","close":19.93},{"date":"2022-09-14","close":19.85},{"date":"2022-09-15","close":19.62},{"date":"2022-09-16","close":19.6999},{"date":"2022-09-19","close":19.71},{"date":"2022-09-20","close":19.82},{"date":"2022-09-21","close":19.8},{"date":"2022-09-22","close":19.41},{"date":"2022-09-23","close":19.15},{"date":"2022-09-26","close":19.1566},{"date":"2022-09-27","close":19.13},{"date":"2022-09-28","close":19.34},{"date":"2022-09-29","close":19.25},{"date":"2022-09-30","close":19.37},{"date":"2022-10-03","close":19.33},{"date":"2022-10-04","close":19.38},{"date":"2022-10-05","close":19.2},{"date":"2022-10-06","close":19.0},{"date":"2022-10-07","close":18.8},{"date":"2022-10-10","close":18.585},{"date":"2022-10-11","close":18.67},{"date":"2022-10-12","close":18.43},{"date":"2022-10-13","close":18.65},{"date":"2022-10-14","close":18.74},{"date":"2022-10-17","close":18.54},{"date":"2022-10-18","close":18.41},{"date":"2022-10-19","close":18.14},{"date":"2022-10-20","close":18.14},{"date":"2022-10-21","close":18.16},{"date":"2022-10-24","close":18.54},{"date":"2022-10-25","close":18.73},{"date":"2022-10-26","close":18.63},{"date":"2022-10-27","close":18.6},{"date":"2022-10-28","close":18.37},{"date":"2022-10-31","close":18.5},{"date":"2022-11-01","close":18.22},{"date":"2022-11-02","close":18.1813},{"date":"2022-11-03","close":18.25},{"date":"2022-11-04","close":18.35},{"date":"2022-11-07","close":18.2501},{"date":"2022-11-08","close":18.38},{"date":"2022-11-09","close":18.49},{"date":"2022-11-10","close":19.1},{"date":"2022-11-11","close":19.2165},{"date":"2022-11-14","close":19.18},{"date":"2022-11-15","close":19.13},{"date":"2022-11-16","close":19.29},{"date":"2022-11-17","close":19.31},{"date":"2022-11-18","close":19.45},{"date":"2022-11-21","close":19.36},{"date":"2022-11-22","close":19.34},{"date":"2022-11-23","close":19.5},{"date":"2022-11-25","close":19.39},{"date":"2022-11-28","close":19.4785},{"date":"2022-11-29","close":19.27},{"date":"2022-11-30","close":20.06},{"date":"2022-12-01","close":19.99},{"date":"2022-12-02","close":19.67},{"date":"2022-12-05","close":19.52},{"date":"2022-12-06","close":19.34},{"date":"2022-12-07","close":19.2835},{"date":"2022-12-08","close":19.16},{"date":"2022-12-09","close":19.0109},{"date":"2022-12-12","close":18.9},{"date":"2022-12-13","close":19.0},{"date":"2022-12-14","close":18.9},{"date":"2022-12-15","close":18.81},{"date":"2022-12-16","close":18.79},{"date":"2022-12-19","close":18.8},{"date":"2022-12-20","close":18.51},{"date":"2022-12-21","close":18.31},{"date":"2022-12-22","close":18.1},{"date":"2022-12-23","close":18.15},{"date":"2022-12-27","close":18.34},{"date":"2022-12-28","close":18.36},{"date":"2022-12-29","close":18.42},{"date":"2022-12-30","close":18.3},{"date":"2023-01-03","close":18.73},{"date":"2023-01-04","close":19.04},{"date":"2023-01-05","close":19.14},{"date":"2023-01-06","close":19.3265},{"date":"2023-01-09","close":19.44},{"date":"2023-01-10","close":19.54},{"date":"2023-01-11","close":19.6},{"date":"2023-01-12","close":19.76},{"date":"2023-01-13","close":20.0797},{"date":"2023-01-17","close":20.37},{"date":"2023-01-18","close":20.53},{"date":"2023-01-19","close":20.615},{"date":"2023-01-20","close":20.7},{"date":"2023-01-23","close":20.78},{"date":"2023-01-24","close":20.63},{"date":"2023-01-25","close":20.7925},{"date":"2023-01-26","close":20.9794},{"date":"2023-01-27","close":21.1177},{"date":"2023-01-30","close":20.79},{"date":"2023-01-31","close":20.98},{"date":"2023-02-01","close":21.25},{"date":"2023-02-02","close":21.4},{"date":"2023-02-03","close":21.12},{"date":"2023-02-06","close":20.93},{"date":"2023-02-07","close":20.78},{"date":"2023-02-08","close":20.64},{"date":"2023-02-09","close":20.71},{"date":"2023-02-10","close":20.77},{"date":"2023-02-13","close":20.97},{"date":"2023-02-14","close":21.05},{"date":"2023-02-15","close":20.92},{"date":"2023-02-16","close":20.58},{"date":"2023-02-17","close":20.83},{"date":"2023-02-21","close":20.4301},{"date":"2023-02-22","close":20.7482},{"date":"2023-02-23","close":20.95},{"date":"2023-02-24","close":20.84},{"date":"2023-02-27","close":20.96},{"date":"2023-02-28","close":20.95},{"date":"2023-03-01","close":20.96},{"date":"2023-03-02","close":21.18},{"date":"2023-03-03","close":21.44},{"date":"2023-03-06","close":21.57},{"date":"2023-03-07","close":21.5},{"date":"2023-03-08","close":21.48},{"date":"2023-03-09","close":21.32},{"date":"2023-03-10","close":20.98},{"date":"2023-03-13","close":20.38},{"date":"2023-03-14","close":20.73},{"date":"2023-03-15","close":20.25},{"date":"2023-03-16","close":20.95},{"date":"2023-03-17","close":20.35},{"date":"2023-03-20","close":20.15},{"date":"2023-03-21","close":20.4},{"date":"2023-03-22","close":20.5},{"date":"2023-03-23","close":20.48},{"date":"2023-03-24","close":20.34},{"date":"2023-03-27","close":20.68},{"date":"2023-03-28","close":20.76},{"date":"2023-03-29","close":20.89},{"date":"2023-03-30","close":20.91},{"date":"2023-03-31","close":21.22},{"date":"2023-04-03","close":20.97},{"date":"2023-04-04","close":20.82},{"date":"2023-04-05","close":20.78},{"date":"2023-04-06","close":20.75},{"date":"2023-04-10","close":20.74},{"date":"2023-04-11","close":20.72},{"date":"2023-04-12","close":20.72},{"date":"2023-04-13","close":20.7},{"date":"2023-04-14","close":20.63},{"date":"2023-04-17","close":20.7436},{"date":"2023-04-18","close":20.75},{"date":"2023-04-19","close":20.67},{"date":"2023-04-20","close":20.6},{"date":"2023-04-21","close":20.37},{"date":"2023-04-24","close":20.7},{"date":"2023-04-25","close":20.55},{"date":"2023-04-26","close":20.63},{"date":"2023-04-27","close":20.31},{"date":"2023-04-28","close":20.3},{"date":"2023-05-01","close":20.27},{"date":"2023-05-02","close":20.19},{"date":"2023-05-03","close":19.95},{"date":"2023-05-04","close":19.7},{"date":"2023-05-05","close":20.05},{"date":"2023-05-08","close":20.1},{"date":"2023-05-09","close":20.07},{"date":"2023-05-10","close":20.09},{"date":"2023-05-11","close":20.0291},{"date":"2023-05-12","close":20.24},{"date":"2023-05-15","close":20.27},{"date":"2023-05-16","close":20.21},{"date":"2023-05-17","close":20.46},{"date":"2023-05-18","close":20.43},{"date":"2023-05-19","close":20.37},{"date":"2023-05-22","close":20.44},{"date":"2023-05-23","close":20.14},{"date":"2023-05-24","close":20.07},{"date":"2023-05-25","close":20.17},{"date":"2023-05-26","close":20.16},{"date":"2023-05-30","close":20.07},{"date":"2023-05-31","close":20.0},{"date":"2023-06-01","close":20.22},{"date":"2023-06-02","close":20.29},{"date":"2023-06-05","close":20.258},{"date":"2023-06-06","close":20.27},{"date":"2023-06-07","close":20.26},{"date":"2023-06-08","close":20.2},{"date":"2023-06-09","close":20.3},{"date":"2023-06-12","close":20.07},{"date":"2023-06-13","close":20.4},{"date":"2023-06-14","close":20.427},{"date":"2023-06-15","close":20.44},{"date":"2023-06-16","close":20.31},{"date":"2023-06-20","close":20.11},{"date":"2023-06-21","close":20.23},{"date":"2023-06-22","close":20.35},{"date":"2023-06-23","close":20.2868},{"date":"2023-06-26","close":20.3845},{"date":"2023-06-27","close":20.4143},{"date":"2023-06-28","close":20.54},{"date":"2023-06-29","close":20.4631},{"date":"2023-06-30","close":20.6},{"date":"2023-07-03","close":20.82},{"date":"2023-07-05","close":20.75},{"date":"2023-07-06","close":20.47},{"date":"2023-07-07","close":20.45},{"date":"2023-07-10","close":20.45},{"date":"2023-07-11","close":20.58},{"date":"2023-07-12","close":20.68},{"date":"2023-07-13","close":20.6636},{"date":"2023-07-14","close":20.41},{"date":"2023-07-17","close":20.56},{"date":"2023-07-18","close":20.6},{"date":"2023-07-19","close":20.6101},{"date":"2023-07-20","close":20.6326},{"date":"2023-07-21","close":20.79},{"date":"2023-07-24","close":20.755},{"date":"2023-07-25","close":20.89},{"date":"2023-07-26","close":21.12},{"date":"2023-07-27","close":20.875},{"date":"2023-07-28","close":20.58},{"date":"2023-07-31","close":21.0},{"date":"2023-08-01","close":20.7243},{"date":"2023-08-02","close":20.59},{"date":"2023-08-03","close":20.54},{"date":"2023-08-04","close":20.7},{"date":"2023-08-07","close":20.6689},{"date":"2023-08-08","close":20.66},{"date":"2023-08-09","close":20.64},{"date":"2023-08-10","close":20.7},{"date":"2023-08-11","close":20.6213},{"date":"2023-08-14","close":20.61},{"date":"2023-08-15","close":20.6},{"date":"2023-08-16","close":20.52},{"date":"2023-08-17","close":20.48},{"date":"2023-08-18","close":20.46},{"date":"2023-08-21","close":20.3},{"date":"2023-08-22","close":20.3001},{"date":"2023-08-23","close":20.4},{"date":"2023-08-24","close":20.4101},{"date":"2023-08-25","close":20.4404},{"date":"2023-08-28","close":20.52},{"date":"2023-08-29","close":20.6501},{"date":"2023-08-30","close":20.7},{"date":"2023-08-31","close":20.63},{"date":"2023-09-01","close":20.57},{"date":"2023-09-05","close":20.51},{"date":"2023-09-06","close":20.55},{"date":"2023-09-07","close":20.55},{"date":"2023-09-08","close":20.6796},{"date":"2023-09-11","close":20.63},{"date":"2023-09-12","close":20.585},{"date":"2023-09-13","close":20.6499},{"date":"2023-09-14","close":20.88},{"date":"2023-09-15","close":20.8},{"date":"2023-09-18","close":20.95},{"date":"2023-09-19","close":20.895},{"date":"2023-09-20","close":20.847},{"date":"2023-09-21","close":20.7299},{"date":"2023-09-22","close":20.68},{"date":"2023-09-25","close":20.6},{"date":"2023-09-26","close":20.36},{"date":"2023-09-27","close":20.43},{"date":"2023-09-28","close":20.31},{"date":"2023-09-29","close":20.08},{"date":"2023-10-02","close":20.0988},{"date":"2023-10-03","close":19.945},{"date":"2023-10-04","close":20.09},{"date":"2023-10-05","close":20.07},{"date":"2023-10-06","close":20.06},{"date":"2023-10-09","close":20.11},{"date":"2023-10-10","close":20.1597},{"date":"2023-10-11","close":20.31},{"date":"2023-10-12","close":20.15},{"date":"2023-10-13","close":20.13},{"date":"2023-10-16","close":20.12},{"date":"2023-10-17","close":20.07},{"date":"2023-10-18","close":20.06},{"date":"2023-10-19","close":20.05},{"date":"2023-10-20","close":20.02},{"date":"2023-10-23","close":20.0},{"date":"2023-10-24","close":20.09},{"date":"2023-10-25","close":20.06},{"date":"2023-10-26","close":20.05},{"date":"2023-10-27","close":20.0},{"date":"2023-10-30","close":19.7},{"date":"2023-10-31","close":19.72},{"date":"2023-11-01","close":19.94},{"date":"2023-11-02","close":20.18},{"date":"2023-11-03","close":20.34},{"date":"2023-11-06","close":20.4992},{"date":"2023-11-07","close":20.42},{"date":"2023-11-08","close":20.41},{"date":"2023-11-09","close":20.4},{"date":"2023-11-10","close":20.5725},{"date":"2023-11-13","close":20.5217},{"date":"2023-11-14","close":20.59},{"date":"2023-11-15","close":20.55},{"date":"2023-11-16","close":20.67},{"date":"2023-11-17","close":20.7},{"date":"2023-11-20","close":20.7629},{"date":"2023-11-21","close":20.71},{"date":"2023-11-22","close":20.566},{"date":"2023-11-24","close":20.56},{"date":"2023-11-27","close":20.755},{"date":"2023-11-28","close":20.8},{"date":"2023-11-29","close":20.71},{"date":"2023-11-30","close":21.12},{"date":"2023-12-01","close":21.26},{"date":"2023-12-04","close":21.2},{"date":"2023-12-05","close":21.21},{"date":"2023-12-06","close":21.43},{"date":"2023-12-07","close":21.54},{"date":"2023-12-08","close":21.41},{"date":"2023-12-11","close":21.3},{"date":"2023-12-12","close":21.31},{"date":"2023-12-13","close":21.3476},{"date":"2023-12-14","close":21.35},{"date":"2023-12-15","close":21.33},{"date":"2023-12-18","close":21.49},{"date":"2023-12-19","close":21.72},{"date":"2023-12-20","close":22.01},{"date":"2023-12-21","close":22.25},{"date":"2023-12-22","close":22.25},{"date":"2023-12-26","close":22.3498},{"date":"2023-12-27","close":22.4},{"date":"2023-12-28","close":22.47},{"date":"2023-12-29","close":22.9},{"date":"2024-01-02","close":22.65},{"date":"2024-01-03","close":22.6},{"date":"2024-01-04","close":22.62},{"date":"2024-01-05","close":22.58},{"date":"2024-01-08","close":22.79},{"date":"2024-01-09","close":22.835},{"date":"2024-01-10","close":22.89},{"date":"2024-01-11","close":22.82},{"date":"2024-01-12","close":22.8773},{"date":"2024-01-16","close":22.75},{"date":"2024-01-17","close":22.67},{"date":"2024-01-18","close":22.58},{"date":"2024-01-19","close":22.62},{"date":"2024-01-22","close":22.77},{"date":"2024-01-23","close":22.85},{"date":"2024-01-24","close":23.07},{"date":"2024-01-25","close":23.13},{"date":"2024-01-26","close":23.07},{"date":"2024-01-29","close":23.03},{"date":"2024-01-30","close":22.7385},{"date":"2024-01-31","close":22.73},{"date":"2024-02-01","close":22.57},{"date":"2024-02-02","close":22.5},{"date":"2024-02-05","close":22.33},{"date":"2024-02-06","close":22.4875},{"date":"2024-02-07","close":22.56},{"date":"2024-02-08","close":22.59},{"date":"2024-02-09","close":22.81},{"date":"2024-02-12","close":23.14},{"date":"2024-02-13","close":22.91},{"date":"2024-02-14","close":23.0},{"date":"2024-02-15","close":22.96},{"date":"2024-02-16","close":22.88},{"date":"2024-02-20","close":22.92},{"date":"2024-02-21","close":22.93},{"date":"2024-02-22","close":23.03},{"date":"2024-02-23","close":23.22},{"date":"2024-02-26","close":23.15},{"date":"2024-02-27","close":23.0695},{"date":"2024-02-28","close":23.09},{"date":"2024-02-29","close":23.47},{"date":"2024-03-01","close":23.1},{"date":"2024-03-04","close":22.92},{"date":"2024-03-05","close":23.08},{"date":"2024-03-06","close":23.18},{"date":"2024-03-07","close":23.24},{"date":"2024-03-08","close":23.35},{"date":"2024-03-11","close":23.31},{"date":"2024-03-12","close":23.47},{"date":"2024-03-13","close":23.43},{"date":"2024-03-14","close":23.4},{"date":"2024-03-15","close":23.25},{"date":"2024-03-18","close":23.35},{"date":"2024-03-19","close":23.45},{"date":"2024-03-20","close":23.45},{"date":"2024-03-21","close":23.61},{"date":"2024-03-22","close":23.57},{"date":"2024-03-25","close":23.53},{"date":"2024-03-26","close":23.6},{"date":"2024-03-27","close":23.64},{"date":"2024-03-28","close":23.54},{"date":"2024-04-01","close":23.57},{"date":"2024-04-02","close":23.48},{"date":"2024-04-03","close":23.62},{"date":"2024-04-04","close":23.63},{"date":"2024-04-05","close":23.61},{"date":"2024-04-08","close":23.64},{"date":"2024-04-09","close":23.69},{"date":"2024-04-10","close":23.5},{"date":"2024-04-11","close":23.41},{"date":"2024-04-12","close":23.32},{"date":"2024-04-15","close":23.03},{"date":"2024-04-16","close":23.06},{"date":"2024-04-17","close":23.16},{"date":"2024-04-18","close":23.16},{"date":"2024-04-19","close":23.42},{"date":"2024-04-22","close":23.52},{"date":"2024-04-23","close":23.61},{"date":"2024-04-24","close":23.65},{"date":"2024-04-25","close":23.59},{"date":"2024-04-26","close":23.67},{"date":"2024-04-29","close":23.43},{"date":"2024-04-30","close":23.03},{"date":"2024-05-01","close":23.18},{"date":"2024-05-02","close":23.3},{"date":"2024-05-03","close":23.44},{"date":"2024-05-06","close":23.57},{"date":"2024-05-07","close":23.6},{"date":"2024-05-08","close":23.57},{"date":"2024-05-09","close":23.67},{"date":"2024-05-10","close":23.65},{"date":"2024-05-13","close":23.7},{"date":"2024-05-14","close":23.82},{"date":"2024-05-15","close":24.02},{"date":"2024-05-16","close":24.02},{"date":"2024-05-17","close":24.05},{"date":"2024-05-20","close":24.15},{"date":"2024-05-21","close":24.1412},{"date":"2024-05-22","close":24.13},{"date":"2024-05-23","close":24.1},{"date":"2024-05-24","close":24.18},{"date":"2024-05-28","close":24.17},{"date":"2024-05-29","close":24.23},{"date":"2024-05-30","close":24.29},{"date":"2024-05-31","close":24.3},{"date":"2024-06-03","close":24.03},{"date":"2024-06-04","close":23.84},{"date":"2024-06-05","close":23.8},{"date":"2024-06-06","close":23.71},{"date":"2024-06-07","close":23.61},{"date":"2024-06-10","close":23.35},{"date":"2024-06-11","close":23.34},{"date":"2024-06-12","close":23.39},{"date":"2024-06-13","close":23.36},{"date":"2024-06-14","close":23.35},{"date":"2024-06-17","close":23.36},{"date":"2024-06-18","close":23.52},{"date":"2024-06-20","close":23.45},{"date":"2024-06-21","close":23.57},{"date":"2024-06-24","close":23.56},{"date":"2024-06-25","close":23.76},{"date":"2024-06-26","close":23.61},{"date":"2024-06-27","close":23.61},{"date":"2024-06-28","close":23.5},{"date":"2024-07-01","close":23.455},{"date":"2024-07-02","close":23.5},{"date":"2024-07-03","close":23.65},{"date":"2024-07-05","close":23.5722},{"date":"2024-07-08","close":23.55},{"date":"2024-07-09","close":23.51},{"date":"2024-07-10","close":23.53},{"date":"2024-07-11","close":23.83},{"date":"2024-07-12","close":23.93},{"date":"2024-07-15","close":23.86},{"date":"2024-07-16","close":23.88},{"date":"2024-07-17","close":23.72},{"date":"2024-07-18","close":23.46},{"date":"2024-07-19","close":23.65},{"date":"2024-07-22","close":23.63},{"date":"2024-07-23","close":23.52},{"date":"2024-07-24","close":23.38},{"date":"2024-07-25","close":23.56},{"date":"2024-07-26","close":23.78},{"date":"2024-07-29","close":23.71},{"date":"2024-07-30","close":23.81},{"date":"2024-07-31","close":23.55},{"date":"2024-08-01","close":23.56},{"date":"2024-08-02","close":23.55},{"date":"2024-08-05","close":23.31},{"date":"2024-08-06","close":23.27},{"date":"2024-08-07","close":23.28},{"date":"2024-08-08","close":23.43},{"date":"2024-08-09","close":23.3901},{"date":"2024-08-12","close":23.44},{"date":"2024-08-13","close":23.67},{"date":"2024-08-14","close":23.85},{"date":"2024-08-15","close":23.93},{"date":"2024-08-16","close":23.994},{"date":"2024-08-19","close":24.02},{"date":"2024-08-20","close":24.1},{"date":"2024-08-21","close":24.08},{"date":"2024-08-22","close":24.08},{"date":"2024-08-23","close":24.09},{"date":"2024-08-26","close":24.08},{"date":"2024-08-27","close":23.98},{"date":"2024-08-28","close":24.005},{"date":"2024-08-29","close":23.97},{"date":"2024-08-30","close":23.84},{"date":"2024-09-03","close":23.84},{"date":"2024-09-04","close":23.996},{"date":"2024-09-05","close":23.9935},{"date":"2024-09-06","close":24.07},{"date":"2024-09-09","close":24.2433},{"date":"2024-09-10","close":24.23},{"date":"2024-09-11","close":24.32},{"date":"2024-09-12","close":24.49},{"date":"2024-09-13","close":24.58},{"date":"2024-09-16","close":24.66},{"date":"2024-09-17","close":24.66},{"date":"2024-09-18","close":24.6999},{"date":"2024-09-19","close":24.86},{"date":"2024-09-20","close":24.78},{"date":"2024-09-23","close":24.92},{"date":"2024-09-24","close":24.87},{"date":"2024-09-25","close":24.815},{"date":"2024-09-26","close":24.78},{"date":"2024-09-27","close":24.8211},{"date":"2024-09-30","close":24.35},{"date":"2024-10-01","close":24.47},{"date":"2024-10-02","close":24.4599},{"date":"2024-10-03","close":24.52},{"date":"2024-10-04","close":24.45},{"date":"2024-10-07","close":24.25},{"date":"2024-10-08","close":24.32},{"date":"2024-10-09","close":24.42},{"date":"2024-10-10","close":24.4501},{"date":"2024-10-11","close":24.6},{"date":"2024-10-14","close":24.635},{"date":"2024-10-15","close":24.7001},{"date":"2024-10-16","close":24.825},{"date":"2024-10-17","close":24.77},{"date":"2024-10-18","close":24.7},{"date":"2024-10-21","close":24.77},{"date":"2024-10-22","close":24.73},{"date":"2024-10-23","close":24.65},{"date":"2024-10-24","close":24.5521},{"date":"2024-10-25","close":24.58},{"date":"2024-10-28","close":24.49},{"date":"2024-10-29","close":24.59},{"date":"2024-10-30","close":24.7287},{"date":"2024-10-31","close":24.61},{"date":"2024-11-01","close":24.52},{"date":"2024-11-04","close":24.65},{"date":"2024-11-05","close":24.7359},{"date":"2024-11-06","close":24.6},{"date":"2024-11-07","close":24.6088},{"date":"2024-11-08","close":24.63},{"date":"2024-11-11","close":24.5336},{"date":"2024-11-12","close":24.39},{"date":"2024-11-13","close":24.13},{"date":"2024-11-14","close":24.305},{"date":"2024-11-15","close":24.4},{"date":"2024-11-18","close":24.45},{"date":"2024-11-19","close":24.31},{"date":"2024-11-20","close":24.08},{"date":"2024-11-21","close":24.11},{"date":"2024-11-22","close":24.1851},{"date":"2024-11-25","close":24.27},{"date":"2024-11-26","close":24.2124},{"date":"2024-11-27","close":24.32},{"date":"2024-11-29","close":24.58},{"date":"2024-12-02","close":24.52},{"date":"2024-12-03","close":24.3963},{"date":"2024-12-04","close":24.39},{"date":"2024-12-05","close":24.47},{"date":"2024-12-06","close":24.46},{"date":"2024-12-09","close":24.28},{"date":"2024-12-10","close":24.31},{"date":"2024-12-11","close":24.3629},{"date":"2024-12-12","close":24.3256},{"date":"2024-12-13","close":23.9785},{"date":"2024-12-16","close":23.9},{"date":"2024-12-17","close":24.07},{"date":"2024-12-18","close":23.99},{"date":"2024-12-19","close":23.95},{"date":"2024-12-20","close":24.07},{"date":"2024-12-23","close":23.9},{"date":"2024-12-24","close":23.78},{"date":"2024-12-26","close":23.6805},{"date":"2024-12-27","close":23.7415},{"date":"2024-12-30","close":23.54},{"date":"2024-12-31","close":23.78},{"date":"2025-01-02","close":23.82},{"date":"2025-01-03","close":23.94},{"date":"2025-01-06","close":23.84},{"date":"2025-01-07","close":23.81},{"date":"2025-01-08","close":23.9},{"date":"2025-01-10","close":23.76},{"date":"2025-01-13","close":23.68},{"date":"2025-01-14","close":23.78},{"date":"2025-01-15","close":23.9353},{"date":"2025-01-16","close":23.955},{"date":"2025-01-17","close":23.92},{"date":"2025-01-21","close":24.03},{"date":"2025-01-22","close":24.405},{"date":"2025-01-23","close":24.45},{"date":"2025-01-24","close":24.54},{"date":"2025-01-27","close":24.53},{"date":"2025-01-28","close":24.49},{"date":"2025-01-29","close":24.3288},{"date":"2025-01-30","close":24.32},{"date":"2025-01-31","close":23.54},{"date":"2025-02-03","close":23.57},{"date":"2025-02-04","close":23.67},{"date":"2025-02-05","close":23.84},{"date":"2025-02-06","close":23.7},{"date":"2025-02-07","close":23.66},{"date":"2025-02-10","close":23.65},{"date":"2025-02-11","close":23.68},{"date":"2025-02-12","close":23.58},{"date":"2025-02-13","close":23.64},{"date":"2025-02-14","close":23.77},{"date":"2025-02-18","close":23.83},{"date":"2025-02-19","close":23.87},{"date":"2025-02-20","close":24.0999},{"date":"2025-02-21","close":24.05},{"date":"2025-02-24","close":24.16},{"date":"2025-02-25","close":24.18},{"date":"2025-02-26","close":24.085},{"date":"2025-02-27","close":24.09},{"date":"2025-02-28","close":24.15},{"date":"2025-03-03","close":23.9999},{"date":"2025-03-04","close":23.57},{"date":"2025-03-05","close":23.41},{"date":"2025-03-06","close":23.26},{"date":"2025-03-07","close":23.01},{"date":"2025-03-10","close":22.89},{"date":"2025-03-11","close":22.99},{"date":"2025-03-12","close":23.0},{"date":"2025-03-13","close":23.1},{"date":"2025-03-14","close":23.18},{"date":"2025-03-17","close":23.32},{"date":"2025-03-18","close":23.19},{"date":"2025-03-19","close":23.19},{"date":"2025-03-20","close":23.04},{"date":"2025-03-21","close":22.99},{"date":"2025-03-24","close":22.96},{"date":"2025-03-25","close":22.89},{"date":"2025-03-26","close":22.45},{"date":"2025-03-27","close":22.1},{"date":"2025-03-28","close":21.93},{"date":"2025-03-31","close":22.1},{"date":"2025-04-01","close":22.13},{"date":"2025-04-02","close":22.26},{"date":"2025-04-03","close":21.8},{"date":"2025-04-04","close":21.34},{"date":"2025-04-07","close":20.87},{"date":"2025-04-08","close":20.95},{"date":"2025-04-09","close":21.42},{"date":"2025-04-10","close":21.15},{"date":"2025-04-11","close":20.97},{"date":"2025-04-14","close":21.15},{"date":"2025-04-15","close":21.3377},{"date":"2025-04-16","close":21.52},{"date":"2025-04-17","close":21.64},{"date":"2025-04-21","close":21.56},{"date":"2025-04-22","close":21.64},{"date":"2025-04-23","close":21.79},{"date":"2025-04-24","close":21.9055},{"date":"2025-04-25","close":21.945},{"date":"2025-04-28","close":22.22},{"date":"2025-04-29","close":22.41},{"date":"2025-04-30","close":21.94},{"date":"2025-05-01","close":21.76},{"date":"2025-05-02","close":21.77},{"date":"2025-05-05","close":21.84},{"date":"2025-05-06","close":21.94},{"date":"2025-05-07","close":21.89},{"date":"2025-05-08","close":21.79},{"date":"2025-05-09","close":21.71},{"date":"2025-05-12","close":21.65},{"date":"2025-05-13","close":21.57},{"date":"2025-05-14","close":21.59},{"date":"2025-05-15","close":21.7496},{"date":"2025-05-16","close":21.8299},{"date":"2025-05-19","close":22.03},{"date":"2025-05-20","close":22.0508},{"date":"2025-05-21","close":21.75},{"date":"2025-05-22","close":21.76},{"date":"2025-05-23","close":21.75},{"date":"2025-05-27","close":21.99},{"date":"2025-05-28","close":21.88},{"date":"2025-05-29","close":21.93},{"date":"2025-05-30","close":21.94},{"date":"2025-06-02","close":22.05},{"date":"2025-06-03","close":22.1},{"date":"2025-06-04","close":22.2},{"date":"2025-06-05","close":22.09},{"date":"2025-06-06","close":22.0784},{"date":"2025-06-09","close":22.17},{"date":"2025-06-10","close":22.28},{"date":"2025-06-11","close":22.16},{"date":"2025-06-12","close":22.15},{"date":"2025-06-13","close":22.0083},{"date":"2025-06-16","close":21.92},{"date":"2025-06-17","close":21.77},{"date":"2025-06-18","close":21.7604},{"date":"2025-06-20","close":21.83},{"date":"2025-06-23","close":21.83},{"date":"2025-06-24","close":22.06},{"date":"2025-06-25","close":22.15},{"date":"2025-06-26","close":22.11},{"date":"2025-06-27","close":21.85},{"date":"2025-06-30","close":21.6},{"date":"2025-07-01","close":21.7},{"date":"2025-07-02","close":21.73},{"date":"2025-07-03","close":21.67},{"date":"2025-07-07","close":21.53},{"date":"2025-07-08","close":21.54},{"date":"2025-07-09","close":21.63},{"date":"2025-07-10","close":21.76},{"date":"2025-07-11","close":21.71},{"date":"2025-07-14","close":21.65},{"date":"2025-07-15","close":21.57},{"date":"2025-07-16","close":21.49},{"date":"2025-07-17","close":21.57},{"date":"2025-07-18","close":21.52},{"date":"2025-07-21","close":21.6},{"date":"2025-07-22","close":21.53},{"date":"2025-07-23","close":21.54},{"date":"2025-07-24","close":21.4631},{"date":"2025-07-25","close":21.3287},{"date":"2025-07-28","close":21.45},{"date":"2025-07-29","close":20.119},{"date":"2025-07-30","close":20.1283},{"date":"2025-07-31","close":20.0682},{"date":"2025-08-01","close":20.1155},{"date":"2025-08-04","close":20.1249},{"date":"2025-08-05","close":20.2383},{"date":"2025-08-06","close":20.0682},{"date":"2025-08-07","close":19.9501},{"date":"2025-08-08","close":19.9596},{"date":"2025-08-11","close":20.0115},{"date":"2025-08-12","close":19.9832},{"date":"2025-08-13","close":19.9832},{"date":"2025-08-14","close":19.9832},{"date":"2025-08-15","close":20.0168},{"date":"2025-08-18","close":20.0587},{"date":"2025-08-19","close":20.2817},{"date":"2025-08-20","close":20.3139},{"date":"2025-08-21","close":20.4178},{"date":"2025-08-22","close":20.4556},{"date":"2025-08-25","close":20.3139},{"date":"2025-08-26","close":20.3233},{"date":"2025-08-27","close":20.2477},{"date":"2025-08-28","close":20.1438},{"date":"2025-08-29","close":20.2099},{"date":"2025-09-02","close":20.148},{"date":"2025-09-03","close":20.1249},{"date":"2025-09-04","close":20.1013},{"date":"2025-09-05","close":20.2572},{"date":"2025-09-08","close":20.3635},{"date":"2025-09-09","close":20.5217},{"date":"2025-09-10","close":20.569},{"date":"2025-09-11","close":20.6918},{"date":"2025-09-12","close":20.5973},{"date":"2025-09-15","close":20.6635},{"date":"2025-09-16","close":20.6669},{"date":"2025-09-17","close":20.6446},{"date":"2025-09-18","close":20.5217},{"date":"2025-09-19","close":20.569},{"date":"2025-09-22","close":20.569},{"date":"2025-09-23","close":20.5973},{"date":"2025-09-24","close":20.6446},{"date":"2025-09-25","close":20.5878},{"date":"2025-09-26","close":20.5926},{"date":"2025-09-29","close":20.6257},{"date":"2025-09-30","close":20.5973},{"date":"2025-10-01","close":20.6257},{"date":"2025-10-02","close":20.7485},{"date":"2025-10-03","close":20.7107},{"date":"2025-10-06","close":20.7107},{"date":"2025-10-07","close":20.5217},{"date":"2025-10-08","close":20.465},{"date":"2025-10-09","close":20.4839},{"date":"2025-10-10","close":20.4083},{"date":"2025-10-13","close":20.4131},{"date":"2025-10-14","close":20.3989},{"date":"2025-10-15","close":20.3695},{"date":"2025-10-16","close":20.4556},{"date":"2025-10-17","close":20.3328},{"date":"2025-10-20","close":20.465},{"date":"2025-10-21","close":20.5642},{"date":"2025-10-22","close":20.4556},{"date":"2025-10-23","close":20.4461},{"date":"2025-10-24","close":20.4839},{"date":"2025-10-27","close":20.4745},{"date":"2025-10-28","close":20.4745},{"date":"2025-10-29","close":20.5217},{"date":"2025-10-30","close":20.4083},{"date":"2025-10-31","close":20.4444},{"date":"2025-11-03","close":20.2719},{"date":"2025-11-04","close":19.9556},{"date":"2025-11-05","close":19.8022},{"date":"2025-11-06","close":19.7543},{"date":"2025-11-07","close":19.7474},{"date":"2025-11-10","close":19.831},{"date":"2025-11-11","close":19.7255},{"date":"2025-11-12","close":19.5818},{"date":"2025-11-13","close":19.3325},{"date":"2025-11-14","close":19.4955},{"date":"2025-11-17","close":19.3996},{"date":"2025-11-18","close":19.2272},{"date":"2025-11-19","close":19.1888},{"date":"2025-11-20","close":19.0162},{"date":"2025-11-21","close":18.9252},{"date":"2025-11-24","close":18.9492},{"date":"2025-11-25","close":18.8821},{"date":"2025-11-26","close":18.9204},{"date":"2025-11-28","close":19.0354},{"date":"2025-12-01","close":19.0642},{"date":"2025-12-02","close":19.0642},{"date":"2025-12-03","close":19.1265},{"date":"2025-12-04","close":19.1696},{"date":"2025-12-05","close":19.1115},{"date":"2025-12-08","close":19.093},{"date":"2025-12-09","close":19.2266},{"date":"2025-12-10","close":19.3209},{"date":"2025-12-11","close":19.0258},{"date":"2025-12-12","close":18.6233},{"date":"2025-12-15","close":18.3453},{"date":"2025-12-16","close":18.3261},{"date":"2025-12-17","close":18.1153},{"date":"2025-12-18","close":18.1824},{"date":"2025-12-19","close":18.1153},{"date":"2025-12-22","close":17.9523},{"date":"2025-12-23","close":17.8661},{"date":"2025-12-24","close":17.9236},{"date":"2025-12-26","close":17.9523},{"date":"2025-12-29","close":17.8373},{"date":"2025-12-30","close":17.914},{"date":"2025-12-31","close":18.0674},{"date":"2026-01-02","close":18.3357},{"date":"2026-01-05","close":18.5658},{"date":"2026-01-06","close":18.6616},{"date":"2026-01-07","close":18.8246},{"date":"2026-01-08","close":18.93},{"date":"2026-01-09","close":19.0162},{"date":"2026-01-12","close":18.9971},{"date":"2026-01-13","close":18.9875},{"date":"2026-01-14","close":19.1025},{"date":"2026-01-15","close":19.2367},{"date":"2026-01-16","close":19.3709},{"date":"2026-01-20","close":19.4092},{"date":"2026-01-21","close":19.3996},{"date":"2026-01-22","close":19.438},{"date":"2026-01-23","close":19.323},{"date":"2026-01-26","close":19.5242},{"date":"2026-01-27","close":19.553},{"date":"2026-01-28","close":19.5338},{"date":"2026-01-29","close":19.4428},{"date":"2026-01-30","close":19.6059},{"date":"2026-02-02","close":19.4503},{"date":"2026-02-03","close":19.4081},{"date":"2026-02-04","close":19.3094},{"date":"2026-02-05","close":19.1296},{"date":"2026-02-06","close":19.1976},{"date":"2026-02-09","close":19.1587},{"date":"2026-02-10","close":19.2948},{"date":"2026-02-11","close":19.4601},{"date":"2026-02-12","close":19.5378},{"date":"2026-02-13","close":19.6933},{"date":"2026-02-17","close":19.9752},{"date":"2026-02-18","close":20.053},{"date":"2026-02-19","close":19.985},{"date":"2026-02-20","close":19.9364},{"date":"2026-02-23","close":19.844},{"date":"2026-02-24","close":19.7614},{"date":"2026-02-25","close":19.7031},{"date":"2026-02-26","close":19.6105},{"date":"2026-02-27","close":19.7031},{"date":"2026-03-02","close":19.5968},{"date":"2026-03-03","close":19.5621},{"date":"2026-03-04","close":19.4649},{"date":"2026-03-05","close":19.4017},{"date":"2026-03-06","close":19.4308},{"date":"2026-03-09","close":19.4017},{"date":"2026-03-10","close":19.392},{"date":"2026-03-11","close":19.4017},{"date":"2026-03-13","close":19.0907},{"date":"2026-03-16","close":18.906},{"date":"2026-03-17","close":18.7894},{"date":"2026-03-18","close":18.9935},{"date":"2026-03-19","close":18.8298},{"date":"2026-03-20","close":18.4686},{"date":"2026-03-23","close":18.4103},{"date":"2026-03-24","close":18.4589},{"date":"2026-03-25","close":18.6338},{"date":"2026-03-26","close":18.7116},{"date":"2026-03-27","close":18.4783},{"date":"2026-03-30","close":18.4103},{"date":"2026-03-31","close":18.0701},{"date":"2026-04-01","close":18.1187},{"date":"2026-04-02","close":18.2936},{"date":"2026-04-06","close":18.3325},{"date":"2026-04-07","close":18.3714},{"date":"2026-04-08","close":18.5852},{"date":"2026-04-09","close":18.6047},{"date":"2026-04-10","close":18.6144},{"date":"2026-04-13","close":18.6338},{"date":"2026-04-14","close":18.697},{"date":"2026-04-15","close":18.7408},{"date":"2026-04-16","close":18.7018},{"date":"2026-04-17","close":18.8088},{"date":"2026-04-20","close":18.9449},{"date":"2026-04-21","close":18.9157},{"date":"2026-04-22","close":18.838},{"date":"2026-04-23","close":18.8817},{"date":"2026-04-24","close":18.8185},{"date":"2026-04-27","close":18.8574},{"date":"2026-04-28","close":18.974},{"date":"2026-04-29","close":18.9449},{"date":"2026-04-30","close":19.0164},{"date":"2026-05-01","close":19.0245},{"date":"2026-05-04","close":18.9585},{"date":"2026-05-05","close":18.9228},{"date":"2026-05-06","close":18.9376},{"date":"2026-05-07","close":19.0656},{"date":"2026-05-08","close":19.0656},{"date":"2026-05-11","close":19.1149},{"date":"2026-05-12","close":19.1149},{"date":"2026-05-13","close":19.1346},{"date":"2026-05-14","close":19.1051},{"date":"2026-05-15","close":19.1346},{"date":"2026-05-18","close":19.0854},{"date":"2026-05-19","close":18.9574},{"date":"2026-05-20","close":19.0656},{"date":"2026-05-21","close":19.0164},{"date":"2026-05-22","close":18.9376},{"date":"2026-05-26","close":18.9474},{"date":"2026-05-27","close":18.9376},{"date":"2026-05-28","close":18.9178},{"date":"2026-05-29","close":18.8489},{"date":"2026-06-01","close":18.8292},{"date":"2026-06-02","close":18.7109},{"date":"2026-06-03","close":18.573},{"date":"2026-06-04","close":18.5927},{"date":"2026-06-05","close":18.5336},{"date":"2026-06-08","close":18.4942},{"date":"2026-06-09","close":18.435},{"date":"2026-06-10","close":18.4449},{"date":"2026-06-11","close":18.504},{"date":"2026-06-12","close":18.4646},{"date":"2026-06-15","close":18.4745},{"date":"2026-06-16","close":18.5237},{"date":"2026-06-17","close":18.4646},{"date":"2026-06-18","close":18.5828},{"date":"2026-06-22","close":18.4843},{"date":"2026-06-23","close":18.4252},{"date":"2026-06-24","close":18.3858},{"date":"2026-06-25","close":18.3365},{"date":"2026-06-26","close":18.4055},{"date":"2026-06-29","close":18.4055},{"date":"2026-06-30","close":18.6223},{"date":"2026-07-01","close":18.4753},{"date":"2026-07-02","close":18.4548},{"date":"2026-07-06","close":18.4646},{"date":"2026-07-07","close":18.4646},{"date":"2026-07-08","close":18.3168},{"date":"2026-07-09","close":18.3858},{"date":"2026-07-10","close":18.3168},{"date":"2026-07-13","close":18.2626},{"date":"2026-07-14","close":18.3464},{"date":"2026-07-15","close":18.3759},{"date":"2026-07-16","close":18.3809},{"date":"2026-07-17","close":18.4449},{"date":"2026-07-20","close":18.4745},{"date":"2026-07-21","close":18.504},{"date":"2026-07-22","close":18.4843},{"date":"2026-07-23","close":18.4942},{"date":"2026-07-24","close":18.4953},{"date":"2026-07-27","close":18.4055},{"date":"2026-07-28","close":18.4449},{"date":"2026-07-29","close":18.4646},{"date":"2026-07-30","close":18.4942},{"date":"2026-07-31","close":18.26},{"date":"2026-08-03","close":18.26},{"date":"2026-08-04","close":18.25},{"date":"2026-08-05","close":18.245},{"date":"2026-08-06","close":18.21},{"date":"2026-08-07","close":18.3},{"date":"2026-08-10","close":18.35},{"date":"2026-08-11","close":18.29},{"date":"2026-08-12","close":18.2009},{"date":"2026-08-13","close":18.26},{"date":"2026-08-14","close":18.26},{"date":"2026-08-17","close":18.14},{"date":"2026-08-18","close":18.16},{"date":"2026-08-19","close":18.255},{"date":"2026-08-20","close":18.0534},{"date":"2026-08-21","close":18.09},{"date":"2026-08-24","close":18.12},{"date":"2026-08-25","close":18.162},{"date":"2026-08-26","close":18.0},{"date":"2026-08-27","close":18.28},{"date":"2026-08-28","close":18.29},{"date":"2026-08-31","close":18.6},{"date":"2026-09-01","close":18.65},{"date":"2026-09-02","close":18.65},{"date":"2026-09-03","close":18.5},{"date":"2026-09-04","close":18.51},{"date":"2026-09-08","close":18.51},{"date":"2026-09-09","close":18.555},{"date":"2026-09-10","close":18.42},{"date":"2026-09-11","close":18.5},{"date":"2026-09-14","close":18.44},{"date":"2026-09-15","close":18.42},{"date":"2026-09-16","close":18.545},{"date":"2026-09-17","close":18.52},{"date":"2026-09-18","close":18.56},{"date":"2026-09-21","close":18.65},{"date":"2026-09-22","close":18.73},{"date":"2026-09-23","close":18.61},{"date":"2026-09-24","close":18.64},{"date":"2026-09-25","close":18.64},{"date":"2026-09-28","close":18.72},{"date":"2026-09-29","close":18.74},{"date":"2026-09-30","close":18.62},{"date":"2026-10-01","close":18.66},{"date":"2026-10-02","close":18.69},{"date":"2026-10-05","close":18.7},{"date":"2026-10-06","close":18.82},{"date":"2026-10-07","close":18.78},{"date":"2026-10-08","close":18.73},{"date":"2026-10-09","close":18.61},{"date":"2026-10-12","close":18.62},{"date":"2026-10-13","close":18.49},{"date":"2026-10-14","close":18.4458},{"date":"2026-10-15","close":18.36},{"date":"2026-10-16","close":18.36},{"date":"2026-10-19","close":18.34},{"date":"2026-10-20","close":18.28},{"date":"2026-10-21","close":18.235}],"chart_data":[{"date":"2024-10-23","open":24.68,"high":24.8,"low":24.54,"close":24.65,"volume":9912,"rsi_14":55.6,"sma_20":24.58,"sma_60":24.24,"sma_120":23.98},{"date":"2024-10-24","open":24.54,"high":24.75,"low":24.46,"close":24.55,"volume":22862,"rsi_14":54.3,"sma_20":24.57,"sma_60":24.25,"sma_120":23.99},{"date":"2024-10-25","open":24.56,"high":24.71,"low":24.53,"close":24.58,"volume":8185,"rsi_14":66.24,"sma_20":24.56,"sma_60":24.27,"sma_120":23.99},{"date":"2024-10-28","open":24.56,"high":24.7,"low":24.45,"close":24.49,"volume":18061,"rsi_14":58.21,"sma_20":24.57,"sma_60":24.29,"sma_120":24.0},{"date":"2024-10-29","open":24.38,"high":24.59,"low":24.28,"close":24.59,"volume":10651,"rsi_14":58.21,"sma_20":24.57,"sma_60":24.31,"sma_120":24.01},{"date":"2024-10-30","open":24.6,"high":24.77,"low":24.6,"close":24.73,"volume":18912,"rsi_14":62.17,"sma_20":24.59,"sma_60":24.33,"sma_120":24.02},{"date":"2024-10-31","open":24.37,"high":24.64,"low":24.01,"close":24.61,"volume":39070,"rsi_14":50.45,"sma_20":24.59,"sma_60":24.35,"sma_120":24.03},{"date":"2024-11-01","open":24.55,"high":24.73,"low":24.46,"close":24.52,"volume":10265,"rsi_14":45.08,"sma_20":24.59,"sma_60":24.37,"sma_120":24.03},{"date":"2024-11-04","open":24.56,"high":24.71,"low":24.56,"close":24.65,"volume":5692,"rsi_14":47.97,"sma_20":24.61,"sma_60":24.39,"sma_120":24.04},{"date":"2024-11-05","open":24.68,"high":24.75,"low":24.6,"close":24.74,"volume":8463,"rsi_14":46.27,"sma_20":24.64,"sma_60":24.41,"sma_120":24.05},{"date":"2024-11-06","open":24.5,"high":24.66,"low":24.44,"close":24.6,"volume":12283,"rsi_14":43.33,"sma_20":24.64,"sma_60":24.43,"sma_120":24.05},{"date":"2024-11-07","open":24.53,"high":24.69,"low":24.52,"close":24.61,"volume":10826,"rsi_14":46.24,"sma_20":24.65,"sma_60":24.44,"sma_120":24.06},{"date":"2024-11-08","open":24.61,"high":24.74,"low":24.51,"close":24.63,"volume":10920,"rsi_14":43.99,"sma_20":24.65,"sma_60":24.45,"sma_120":24.06},{"date":"2024-11-11","open":24.61,"high":24.72,"low":24.41,"close":24.53,"volume":7462,"rsi_14":41.96,"sma_20":24.65,"sma_60":24.46,"sma_120":24.06},{"date":"2024-11-12","open":24.45,"high":24.58,"low":24.31,"close":24.39,"volume":7905,"rsi_14":39.88,"sma_20":24.63,"sma_60":24.47,"sma_120":24.07},{"date":"2024-11-13","open":24.54,"high":24.54,"low":24.0,"close":24.13,"volume":39528,"rsi_14":35.42,"sma_20":24.6,"sma_60":24.47,"sma_120":24.07},{"date":"2024-11-14","open":24.28,"high":24.3,"low":24.15,"close":24.3,"volume":16518,"rsi_14":41.37,"sma_20":24.58,"sma_60":24.47,"sma_120":24.07},{"date":"2024-11-15","open":24.47,"high":24.47,"low":24.18,"close":24.4,"volume":16911,"rsi_14":47.19,"sma_20":24.56,"sma_60":24.48,"sma_120":24.07},{"date":"2024-11-18","open":24.33,"high":24.45,"low":24.33,"close":24.45,"volume":12092,"rsi_14":45.48,"sma_20":24.54,"sma_60":24.48,"sma_120":24.07},{"date":"2024-11-19","open":24.45,"high":24.45,"low":24.3,"close":24.31,"volume":11104,"rsi_14":36.5,"sma_20":24.52,"sma_60":24.49,"sma_120":24.07},{"date":"2024-11-20","open":24.31,"high":24.31,"low":24.01,"close":24.08,"volume":66852,"rsi_14":34.05,"sma_20":24.49,"sma_60":24.49,"sma_120":24.07},{"date":"2024-11-21","open":24.13,"high":24.31,"low":24.09,"close":24.11,"volume":33853,"rsi_14":37.2,"sma_20":24.47,"sma_60":24.49,"sma_120":24.07},{"date":"2024-11-22","open":24.15,"high":24.24,"low":24.12,"close":24.19,"volume":6861,"rsi_14":34.97,"sma_20":24.45,"sma_60":24.5,"sma_120":24.07},{"date":"2024-11-25","open":24.19,"high":24.42,"low":24.19,"close":24.27,"volume":16856,"rsi_14":34.93,"sma_20":24.44,"sma_60":24.5,"sma_120":24.08},{"date":"2024-11-26","open":24.16,"high":24.31,"low":24.14,"close":24.21,"volume":5443,"rsi_14":36.79,"sma_20":24.42,"sma_60":24.51,"sma_120":24.08},{"date":"2024-11-27","open":24.14,"high":24.32,"low":24.1,"close":24.32,"volume":8015,"rsi_14":40.78,"sma_20":24.4,"sma_60":24.51,"sma_120":24.09},{"date":"2024-11-29","open":24.32,"high":24.58,"low":24.27,"close":24.58,"volume":11629,"rsi_14":48.62,"sma_20":24.4,"sma_60":24.52,"sma_120":24.1},{"date":"2024-12-02","open":24.45,"high":24.57,"low":24.36,"close":24.52,"volume":29383,"rsi_14":49.62,"sma_20":24.4,"sma_60":24.53,"sma_120":24.11},{"date":"2024-12-03","open":24.5,"high":24.5,"low":24.38,"close":24.4,"volume":13820,"rsi_14":50.18,"sma_20":24.39,"sma_60":24.53,"sma_120":24.11},{"date":"2024-12-04","open":24.31,"high":24.5,"low":24.3,"close":24.39,"volume":16821,"rsi_14":58.69,"sma_20":24.37,"sma_60":24.54,"sma_120":24.12},{"date":"2024-12-05","open":24.39,"high":24.52,"low":24.39,"close":24.47,"volume":6418,"rsi_14":55.89,"sma_20":24.36,"sma_60":24.54,"sma_120":24.13},{"date":"2024-12-06","open":24.52,"high":24.52,"low":24.43,"close":24.46,"volume":20580,"rsi_14":52.28,"sma_20":24.36,"sma_60":24.54,"sma_120":24.14},{"date":"2024-12-09","open":24.46,"high":24.51,"low":24.26,"close":24.28,"volume":14091,"rsi_14":44.12,"sma_20":24.34,"sma_60":24.53,"sma_120":24.15},{"date":"2024-12-10","open":24.3,"high":24.49,"low":24.3,"close":24.31,"volume":9220,"rsi_14":50.0,"sma_20":24.33,"sma_60":24.53,"sma_120":24.16},{"date":"2024-12-11","open":24.32,"high":24.51,"low":24.31,"close":24.36,"volume":4582,"rsi_14":62.21,"sma_20":24.33,"sma_60":24.52,"sma_120":24.16},{"date":"2024-12-12","open":24.49,"high":24.49,"low":24.26,"close":24.33,"volume":6829,"rsi_14":59.25,"sma_20":24.34,"sma_60":24.52,"sma_120":24.17},{"date":"2024-12-13","open":24.24,"high":24.27,"low":23.97,"close":23.98,"volume":16554,"rsi_14":42.81,"sma_20":24.32,"sma_60":24.5,"sma_120":24.17},{"date":"2024-12-16","open":24.06,"high":24.24,"low":23.86,"close":23.9,"volume":7504,"rsi_14":37.07,"sma_20":24.3,"sma_60":24.49,"sma_120":24.17},{"date":"2024-12-17","open":23.85,"high":24.08,"low":23.85,"close":24.07,"volume":7037,"rsi_14":45.39,"sma_20":24.28,"sma_60":24.47,"sma_120":24.18},{"date":"2024-12-18","open":24.11,"high":24.11,"low":23.95,"close":23.99,"volume":4057,"rsi_14":39.11,"sma_20":24.26,"sma_60":24.46,"sma_120":24.18},{"date":"2024-12-19","open":23.86,"high":23.97,"low":23.65,"close":23.95,"volume":22651,"rsi_14":25.69,"sma_20":24.25,"sma_60":24.44,"sma_120":24.18},{"date":"2024-12-20","open":23.53,"high":24.08,"low":23.53,"close":24.07,"volume":14355,"rsi_14":33.4,"sma_20":24.25,"sma_60":24.43,"sma_120":24.19},{"date":"2024-12-23","open":23.92,"high":24.02,"low":23.84,"close":23.9,"volume":7281,"rsi_14":32.3,"sma_20":24.24,"sma_60":24.42,"sma_120":24.19},{"date":"2024-12-24","open":23.99,"high":23.99,"low":23.74,"close":23.78,"volume":2734,"rsi_14":29.88,"sma_20":24.21,"sma_60":24.41,"sma_120":24.19},{"date":"2024-12-26","open":23.9,"high":23.93,"low":23.68,"close":23.68,"volume":9368,"rsi_14":24.29,"sma_20":24.19,"sma_60":24.39,"sma_120":24.19},{"date":"2024-12-27","open":23.66,"high":23.91,"low":23.56,"close":23.74,"volume":7804,"rsi_14":27.35,"sma_20":24.16,"sma_60":24.38,"sma_120":24.2},{"date":"2024-12-30","open":23.53,"high":23.63,"low":23.52,"close":23.54,"volume":36979,"rsi_14":26.99,"sma_20":24.11,"sma_60":24.37,"sma_120":24.2},{"date":"2024-12-31","open":23.54,"high":23.84,"low":23.54,"close":23.78,"volume":32661,"rsi_14":35.42,"sma_20":24.07,"sma_60":24.35,"sma_120":24.2},{"date":"2025-01-02","open":23.89,"high":24.04,"low":23.79,"close":23.82,"volume":4606,"rsi_14":34.96,"sma_20":24.04,"sma_60":24.35,"sma_120":24.2},{"date":"2025-01-03","open":24.02,"high":24.02,"low":23.91,"close":23.94,"volume":21105,"rsi_14":39.79,"sma_20":24.02,"sma_60":24.34,"sma_120":24.2},{"date":"2025-01-06","open":23.82,"high":23.97,"low":23.82,"close":23.84,"volume":9061,"rsi_14":45.78,"sma_20":23.99,"sma_60":24.33,"sma_120":24.2},{"date":"2025-01-07","open":23.82,"high":23.84,"low":23.7,"close":23.81,"volume":4442,"rsi_14":47.17,"sma_20":23.95,"sma_60":24.32,"sma_120":24.2},{"date":"2025-01-08","open":23.84,"high":23.9,"low":23.69,"close":23.9,"volume":10528,"rsi_14":44.38,"sma_20":23.93,"sma_60":24.31,"sma_120":24.2},{"date":"2025-01-10","open":23.85,"high":23.96,"low":23.75,"close":23.76,"volume":24177,"rsi_14":42.68,"sma_20":23.91,"sma_60":24.29,"sma_120":24.2},{"date":"2025-01-13","open":23.75,"high":23.81,"low":23.6,"close":23.68,"volume":26798,"rsi_14":41.63,"sma_20":23.87,"sma_60":24.28,"sma_120":24.2},{"date":"2025-01-14","open":23.72,"high":23.85,"low":23.72,"close":23.78,"volume":13186,"rsi_14":40.89,"sma_20":23.85,"sma_60":24.26,"sma_120":24.2},{"date":"2025-01-15","open":23.87,"high":24.1,"low":23.87,"close":23.94,"volume":3634,"rsi_14":51.12,"sma_20":23.84,"sma_60":24.25,"sma_120":24.21},{"date":"2025-01-16","open":23.94,"high":24.0,"low":23.92,"close":23.95,"volume":11213,"rsi_14":55.92,"sma_20":23.85,"sma_60":24.23,"sma_120":24.21},{"date":"2025-01-17","open":23.91,"high":24.09,"low":23.82,"close":23.92,"volume":13634,"rsi_14":58.48,"sma_20":23.84,"sma_60":24.22,"sma_120":24.21},{"date":"2025-01-21","open":24.01,"high":24.1,"low":23.93,"close":24.03,"volume":19331,"rsi_14":59.87,"sma_20":23.84,"sma_60":24.21,"sma_120":24.22},{"date":"2025-01-22","open":23.95,"high":24.43,"low":23.9,"close":24.41,"volume":92450,"rsi_14":76.45,"sma_20":23.86,"sma_60":24.2,"sma_120":24.22},{"date":"2025-01-23","open":24.34,"high":24.58,"low":24.23,"close":24.45,"volume":33849,"rsi_14":73.26,"sma_20":23.88,"sma_60":24.2,"sma_120":24.23},{"date":"2025-01-24","open":24.55,"high":24.61,"low":24.38,"close":24.54,"volume":6351,"rsi_14":74.16,"sma_20":23.91,"sma_60":24.2,"sma_120":24.24},{"date":"2025-01-27","open":24.55,"high":24.57,"low":24.45,"close":24.53,"volume":4601,"rsi_14":71.38,"sma_20":23.95,"sma_60":24.2,"sma_120":24.24},{"date":"2025-01-28","open":24.43,"high":24.54,"low":24.34,"close":24.49,"volume":16142,"rsi_14":74.62,"sma_20":23.99,"sma_60":24.2,"sma_120":24.25},{"date":"2025-01-29","open":24.5,"high":24.5,"low":24.25,"close":24.33,"volume":20803,"rsi_14":67.87,"sma_20":24.02,"sma_60":24.19,"sma_120":24.26},{"date":"2025-01-30","open":24.31,"high":24.42,"low":24.28,"close":24.32,"volume":13507,"rsi_14":65.33,"sma_20":24.06,"sma_60":24.19,"sma_120":24.27},{"date":"2025-01-31","open":24.2,"high":24.26,"low":23.45,"close":23.54,"volume":71404,"rsi_14":44.53,"sma_20":24.05,"sma_60":24.17,"sma_120":24.27},{"date":"2025-02-03","open":23.5,"high":23.74,"low":23.49,"close":23.57,"volume":20232,"rsi_14":47.19,"sma_20":24.04,"sma_60":24.15,"sma_120":24.27},{"date":"2025-02-04","open":23.54,"high":23.68,"low":23.49,"close":23.67,"volume":8025,"rsi_14":47.19,"sma_20":24.02,"sma_60":24.14,"sma_120":24.28},{"date":"2025-02-05","open":23.78,"high":23.88,"low":23.71,"close":23.84,"volume":11912,"rsi_14":47.59,"sma_20":24.02,"sma_60":24.12,"sma_120":24.28},{"date":"2025-02-06","open":23.8,"high":23.82,"low":23.65,"close":23.7,"volume":6410,"rsi_14":43.91,"sma_20":24.02,"sma_60":24.11,"sma_120":24.28},{"date":"2025-02-07","open":23.62,"high":23.75,"low":23.59,"close":23.66,"volume":11256,"rsi_14":43.81,"sma_20":24.01,"sma_60":24.09,"sma_120":24.27},{"date":"2025-02-10","open":23.73,"high":23.73,"low":23.63,"close":23.65,"volume":11729,"rsi_14":40.5,"sma_20":24.0,"sma_60":24.08,"sma_120":24.27},{"date":"2025-02-11","open":23.65,"high":23.78,"low":23.6,"close":23.68,"volume":28630,"rsi_14":28.1,"sma_20":24.0,"sma_60":24.07,"sma_120":24.27},{"date":"2025-02-12","open":23.73,"high":23.73,"low":23.37,"close":23.58,"volume":12637,"rsi_14":24.56,"sma_20":23.99,"sma_60":24.06,"sma_120":24.26},{"date":"2025-02-13","open":23.58,"high":23.79,"low":23.58,"close":23.64,"volume":1994,"rsi_14":23.21,"sma_20":23.97,"sma_60":24.05,"sma_120":24.26},{"date":"2025-02-14","open":23.92,"high":23.92,"low":23.65,"close":23.77,"volume":6273,"rsi_14":28.89,"sma_20":23.97,"sma_60":24.04,"sma_120":24.26},{"date":"2025-02-18","open":23.81,"high":23.98,"low":23.77,"close":23.83,"volume":21041,"rsi_14":31.87,"sma_20":23.96,"sma_60":24.03,"sma_120":24.26},{"date":"2025-02-19","open":23.75,"high":23.87,"low":23.75,"close":23.87,"volume":5126,"rsi_14":36.5,"sma_20":23.95,"sma_60":24.02,"sma_120":24.25},{"date":"2025-02-20","open":23.93,"high":24.1,"low":23.93,"close":24.1,"volume":15202,"rsi_14":44.27,"sma_20":23.94,"sma_60":24.02,"sma_120":24.25},{"date":"2025-02-21","open":24.09,"high":25.25,"low":24.0,"close":24.05,"volume":16891,"rsi_14":71.43,"sma_20":23.92,"sma_60":24.02,"sma_120":24.25},{"date":"2025-02-24","open":24.21,"high":24.22,"low":24.03,"close":24.16,"volume":9281,"rsi_14":73.23,"sma_20":23.9,"sma_60":24.02,"sma_120":24.26},{"date":"2025-02-25","open":24.16,"high":24.24,"low":24.05,"close":24.18,"volume":2280,"rsi_14":71.43,"sma_20":23.88,"sma_60":24.02,"sma_120":24.26},{"date":"2025-02-26","open":24.24,"high":24.24,"low":24.03,"close":24.09,"volume":10528,"rsi_14":60.99,"sma_20":23.86,"sma_60":24.01,"sma_120":24.26},{"date":"2025-02-27","open":24.01,"high":24.2,"low":23.98,"close":24.09,"volume":8793,"rsi_14":69.9,"sma_20":23.85,"sma_60":24.01,"sma_120":24.26},{"date":"2025-02-28","open":24.09,"high":24.15,"low":24.05,"close":24.15,"volume":21276,"rsi_14":74.5,"sma_20":23.84,"sma_60":24.0,"sma_120":24.26},{"date":"2025-03-03","open":24.14,"high":24.14,"low":23.95,"close":24.0,"volume":26308,"rsi_14":65.35,"sma_20":23.86,"sma_60":23.99,"sma_120":24.26},{"date":"2025-03-04","open":24.0,"high":24.0,"low":23.53,"close":23.57,"volume":67084,"rsi_14":46.43,"sma_20":23.86,"sma_60":23.98,"sma_120":24.26},{"date":"2025-03-05","open":23.58,"high":23.65,"low":23.33,"close":23.41,"volume":37066,"rsi_14":44.69,"sma_20":23.85,"sma_60":23.96,"sma_120":24.25},{"date":"2025-03-06","open":23.35,"high":23.54,"low":23.22,"close":23.26,"volume":26331,"rsi_14":38.76,"sma_20":23.82,"sma_60":23.94,"sma_120":24.24},{"date":"2025-03-07","open":23.85,"high":23.85,"low":23.01,"close":23.01,"volume":30683,"rsi_14":29.0,"sma_20":23.79,"sma_60":23.92,"sma_120":24.23},{"date":"2025-03-10","open":23.14,"high":23.14,"low":22.81,"close":22.89,"volume":10457,"rsi_14":24.86,"sma_20":23.75,"sma_60":23.9,"sma_120":24.21},{"date":"2025-03-11","open":22.93,"high":22.99,"low":22.91,"close":22.99,"volume":14543,"rsi_14":27.2,"sma_20":23.72,"sma_60":23.87,"sma_120":24.2},{"date":"2025-03-12","open":22.95,"high":23.16,"low":22.95,"close":23.0,"volume":7630,"rsi_14":17.84,"sma_20":23.68,"sma_60":23.85,"sma_120":24.19},{"date":"2025-03-13","open":22.94,"high":23.18,"low":22.94,"close":23.1,"volume":30817,"rsi_14":23.01,"sma_20":23.66,"sma_60":23.83,"sma_120":24.17},{"date":"2025-03-14","open":23.1,"high":23.37,"low":23.1,"close":23.18,"volume":11347,"rsi_14":21.68,"sma_20":23.63,"sma_60":23.82,"sma_120":24.16},{"date":"2025-03-17","open":23.19,"high":23.45,"low":23.19,"close":23.32,"volume":14381,"rsi_14":26.76,"sma_20":23.61,"sma_60":23.81,"sma_120":24.15},{"date":"2025-03-18","open":23.19,"high":23.27,"low":23.17,"close":23.19,"volume":6043,"rsi_14":26.26,"sma_20":23.58,"sma_60":23.79,"sma_120":24.13},{"date":"2025-03-19","open":23.17,"high":23.32,"low":23.17,"close":23.19,"volume":13548,"rsi_14":26.06,"sma_20":23.55,"sma_60":23.78,"sma_120":24.12},{"date":"2025-03-20","open":23.19,"high":25.5,"low":23.02,"close":23.04,"volume":16889,"rsi_14":21.83,"sma_20":23.49,"sma_60":23.76,"sma_120":24.1},{"date":"2025-03-21","open":23.03,"high":23.16,"low":22.97,"close":22.99,"volume":12356,"rsi_14":23.0,"sma_20":23.44,"sma_60":23.75,"sma_120":24.09},{"date":"2025-03-24","open":23.06,"high":25.15,"low":22.95,"close":22.96,"volume":16361,"rsi_14":29.25,"sma_20":23.38,"sma_60":23.73,"sma_120":24.07},{"date":"2025-03-25","open":23.09,"high":23.09,"low":22.87,"close":22.89,"volume":8879,"rsi_14":31.16,"sma_20":23.32,"sma_60":23.72,"sma_120":24.06},{"date":"2025-03-26","open":22.83,"high":23.08,"low":22.39,"close":22.45,"volume":36925,"rsi_14":25.75,"sma_20":23.23,"sma_60":23.7,"sma_120":24.05},{"date":"2025-03-27","open":22.38,"high":22.4,"low":21.94,"close":22.1,"volume":65407,"rsi_14":24.29,"sma_20":23.13,"sma_60":23.67,"sma_120":24.03},{"date":"2025-03-28","open":22.08,"high":22.21,"low":21.82,"close":21.93,"volume":62312,"rsi_14":23.63,"sma_20":23.02,"sma_60":23.64,"sma_120":24.0},{"date":"2025-03-31","open":21.83,"high":22.11,"low":21.64,"close":22.1,"volume":543204,"rsi_14":26.46,"sma_20":22.93,"sma_60":23.61,"sma_120":23.98},{"date":"2025-04-01","open":22.08,"high":22.18,"low":21.97,"close":22.13,"volume":32692,"rsi_14":27.23,"sma_20":22.86,"sma_60":23.59,"sma_120":23.97},{"date":"2025-04-02","open":22.1,"high":22.26,"low":22.08,"close":22.26,"volume":47893,"rsi_14":28.35,"sma_20":22.8,"sma_60":23.56,"sma_120":23.95},{"date":"2025-04-03","open":21.95,"high":22.06,"low":21.74,"close":21.8,"volume":59138,"rsi_14":20.26,"sma_20":22.73,"sma_60":23.52,"sma_120":23.93},{"date":"2025-04-04","open":21.69,"high":21.75,"low":21.15,"close":21.34,"volume":47821,"rsi_14":12.5,"sma_20":22.64,"sma_60":23.48,"sma_120":23.9},{"date":"2025-04-07","open":21.0,"high":21.28,"low":20.84,"close":20.87,"volume":32345,"rsi_14":11.07,"sma_20":22.54,"sma_60":23.43,"sma_120":23.87},{"date":"2025-04-08","open":21.1,"high":21.14,"low":20.9,"close":20.95,"volume":32525,"rsi_14":13.4,"sma_20":22.44,"sma_60":23.38,"sma_120":23.84},{"date":"2025-04-09","open":20.89,"high":21.45,"low":20.82,"close":21.42,"volume":24467,"rsi_14":26.04,"sma_20":22.36,"sma_60":23.35,"sma_120":23.81},{"date":"2025-04-10","open":21.39,"high":21.42,"low":20.95,"close":21.15,"volume":24457,"rsi_14":24.44,"sma_20":22.26,"sma_60":23.3,"sma_120":23.78},{"date":"2025-04-11","open":21.11,"high":21.11,"low":20.82,"close":20.97,"volume":13248,"rsi_14":23.47,"sma_20":22.15,"sma_60":23.25,"sma_120":23.75},{"date":"2025-04-14","open":21.12,"high":21.54,"low":21.1,"close":21.15,"volume":32836,"rsi_14":27.46,"sma_20":22.04,"sma_60":23.21,"sma_120":23.72},{"date":"2025-04-15","open":21.18,"high":21.34,"low":21.18,"close":21.34,"volume":14426,"rsi_14":34.58,"sma_20":21.95,"sma_60":23.16,"sma_120":23.69},{"date":"2025-04-16","open":21.26,"high":21.52,"low":21.2,"close":21.52,"volume":32922,"rsi_14":41.57,"sma_20":21.87,"sma_60":23.12,"sma_120":23.67},{"date":"2025-04-17","open":21.57,"high":21.73,"low":21.51,"close":21.64,"volume":21137,"rsi_14":45.72,"sma_20":21.8,"sma_60":23.08,"sma_120":23.64},{"date":"2025-04-21","open":21.55,"high":21.63,"low":21.36,"close":21.56,"volume":31585,"rsi_14":41.82,"sma_20":21.73,"sma_60":23.03,"sma_120":23.62},{"date":"2025-04-22","open":21.69,"high":21.81,"low":21.57,"close":21.64,"volume":18415,"rsi_14":42.69,"sma_20":21.66,"sma_60":22.98,"sma_120":23.59},{"date":"2025-04-23","open":21.87,"high":21.99,"low":21.71,"close":21.79,"volume":10815,"rsi_14":43.03,"sma_20":21.61,"sma_60":22.93,"sma_120":23.57},{"date":"2025-04-24","open":21.85,"high":22.0,"low":21.85,"close":21.91,"volume":6520,"rsi_14":51.74,"sma_20":21.58,"sma_60":22.89,"sma_120":23.55},{"date":"2025-04-25","open":22.0,"high":22.0,"low":21.95,"close":21.95,"volume":9169,"rsi_14":61.61,"sma_20":21.57,"sma_60":22.85,"sma_120":23.52},{"date":"2025-04-28","open":21.96,"high":22.26,"low":21.96,"close":22.22,"volume":25300,"rsi_14":78.01,"sma_20":21.58,"sma_60":22.82,"sma_120":23.5},{"date":"2025-04-29","open":22.28,"high":22.57,"low":22.23,"close":22.41,"volume":19539,"rsi_14":78.97,"sma_20":21.6,"sma_60":22.8,"sma_120":23.49},{"date":"2025-04-30","open":22.08,"high":22.18,"low":21.85,"close":21.94,"volume":23492,"rsi_14":60.32,"sma_20":21.59,"sma_60":22.77,"sma_120":23.46},{"date":"2025-05-01","open":21.9,"high":22.07,"low":21.72,"close":21.76,"volume":15380,"rsi_14":62.55,"sma_20":21.57,"sma_60":22.74,"sma_120":23.44},{"date":"2025-05-02","open":21.85,"high":21.9,"low":21.72,"close":21.77,"volume":22292,"rsi_14":67.7,"sma_20":21.56,"sma_60":22.7,"sma_120":23.41},{"date":"2025-05-05","open":21.89,"high":21.89,"low":21.74,"close":21.84,"volume":12054,"rsi_14":66.05,"sma_20":21.59,"sma_60":22.67,"sma_120":23.39},{"date":"2025-05-06","open":21.76,"high":21.95,"low":21.65,"close":21.94,"volume":30461,"rsi_14":64.6,"sma_20":21.64,"sma_60":22.64,"sma_120":23.37},{"date":"2025-05-07","open":21.9,"high":22.19,"low":21.89,"close":21.89,"volume":7495,"rsi_14":59.59,"sma_20":21.69,"sma_60":22.62,"sma_120":23.35},{"date":"2025-05-08","open":21.89,"high":21.9,"low":21.79,"close":21.79,"volume":11441,"rsi_14":53.93,"sma_20":21.71,"sma_60":22.58,"sma_120":23.33},{"date":"2025-05-09","open":21.79,"high":21.88,"low":21.71,"close":21.71,"volume":8426,"rsi_14":53.93,"sma_20":21.74,"sma_60":22.55,"sma_120":23.3},{"date":"2025-05-12","open":21.92,"high":21.92,"low":21.65,"close":21.65,"volume":17005,"rsi_14":50.26,"sma_20":21.77,"sma_60":22.52,"sma_120":23.28},{"date":"2025-05-13","open":21.68,"high":21.71,"low":21.56,"close":21.57,"volume":11755,"rsi_14":43.96,"sma_20":21.79,"sma_60":22.48,"sma_120":23.26},{"date":"2025-05-14","open":21.64,"high":21.66,"low":21.57,"close":21.59,"volume":4041,"rsi_14":40.85,"sma_20":21.8,"sma_60":22.45,"sma_120":23.24},{"date":"2025-05-15","open":21.68,"high":21.79,"low":21.64,"close":21.75,"volume":14876,"rsi_14":44.7,"sma_20":21.82,"sma_60":22.41,"sma_120":23.21},{"date":"2025-05-16","open":21.71,"high":21.83,"low":21.69,"close":21.83,"volume":8370,"rsi_14":38.18,"sma_20":21.82,"sma_60":22.37,"sma_120":23.2},{"date":"2025-05-19","open":21.79,"high":22.03,"low":21.76,"close":22.03,"volume":9314,"rsi_14":38.55,"sma_20":21.85,"sma_60":22.34,"sma_120":23.18},{"date":"2025-05-20","open":22.02,"high":22.16,"low":21.74,"close":22.05,"volume":11848,"rsi_14":54.58,"sma_20":21.87,"sma_60":22.3,"sma_120":23.16},{"date":"2025-05-21","open":22.04,"high":22.05,"low":21.72,"close":21.75,"volume":17374,"rsi_14":49.62,"sma_20":21.87,"sma_60":22.26,"sma_120":23.14},{"date":"2025-05-22","open":21.71,"high":22.22,"low":21.68,"close":21.76,"volume":20049,"rsi_14":49.62,"sma_20":21.86,"sma_60":22.22,"sma_120":23.12},{"date":"2025-05-23","open":21.77,"high":21.8,"low":21.57,"close":21.75,"volume":30382,"rsi_14":46.46,"sma_20":21.85,"sma_60":22.18,"sma_120":23.1},{"date":"2025-05-27","open":22.07,"high":22.07,"low":21.75,"close":21.99,"volume":26878,"rsi_14":51.77,"sma_20":21.84,"sma_60":22.15,"sma_120":23.08},{"date":"2025-05-28","open":21.91,"high":22.03,"low":21.88,"close":21.88,"volume":23113,"rsi_14":49.66,"sma_20":21.81,"sma_60":22.11,"sma_120":23.05},{"date":"2025-05-29","open":21.89,"high":22.07,"low":21.86,"close":21.93,"volume":25190,"rsi_14":54.92,"sma_20":21.81,"sma_60":22.09,"sma_120":23.03},{"date":"2025-05-30","open":21.98,"high":21.98,"low":21.8,"close":21.94,"volume":133251,"rsi_14":58.51,"sma_20":21.82,"sma_60":22.06,"sma_120":23.01},{"date":"2025-06-02","open":21.94,"high":22.08,"low":21.82,"close":22.05,"volume":15883,"rsi_14":64.27,"sma_20":21.83,"sma_60":22.04,"sma_120":22.99},{"date":"2025-06-03","open":22.04,"high":22.19,"low":22.04,"close":22.1,"volume":20417,"rsi_14":69.32,"sma_20":21.85,"sma_60":22.03,"sma_120":22.97},{"date":"2025-06-04","open":22.18,"high":22.26,"low":22.08,"close":22.2,"volume":18073,"rsi_14":71.01,"sma_20":21.86,"sma_60":22.01,"sma_120":22.96},{"date":"2025-06-05","open":22.13,"high":22.19,"low":22.09,"close":22.09,"volume":21781,"rsi_14":62.14,"sma_20":21.87,"sma_60":22.0,"sma_120":22.94},{"date":"2025-06-06","open":22.1,"high":22.18,"low":22.06,"close":22.08,"volume":6777,"rsi_14":59.32,"sma_20":21.88,"sma_60":21.98,"sma_120":22.92},{"date":"2025-06-09","open":22.0,"high":22.24,"low":22.0,"close":22.17,"volume":26341,"rsi_14":55.72,"sma_20":21.91,"sma_60":21.97,"sma_120":22.9},{"date":"2025-06-10","open":22.17,"high":22.36,"low":22.17,"close":22.28,"volume":25152,"rsi_14":58.72,"sma_20":21.94,"sma_60":21.95,"sma_120":22.89},{"date":"2025-06-11","open":22.2,"high":22.34,"low":22.16,"close":22.16,"volume":13626,"rsi_14":68.09,"sma_20":21.97,"sma_60":21.93,"sma_120":22.87},{"date":"2025-06-12","open":22.16,"high":22.31,"low":22.15,"close":22.15,"volume":15402,"rsi_14":67.21,"sma_20":22.0,"sma_60":21.92,"sma_120":22.86},{"date":"2025-06-13","open":22.06,"high":22.06,"low":21.99,"close":22.01,"volume":9871,"rsi_14":60.21,"sma_20":22.01,"sma_60":21.9,"sma_120":22.84},{"date":"2025-06-16","open":22.14,"high":22.14,"low":21.91,"close":21.92,"volume":23134,"rsi_14":46.86,"sma_20":22.01,"sma_60":21.88,"sma_120":22.82},{"date":"2025-06-17","open":22.05,"high":22.05,"low":21.72,"close":21.77,"volume":43968,"rsi_14":45.23,"sma_20":22.0,"sma_60":21.86,"sma_120":22.8},{"date":"2025-06-18","open":21.77,"high":21.82,"low":21.75,"close":21.76,"volume":8993,"rsi_14":42.38,"sma_20":21.99,"sma_60":21.84,"sma_120":22.78},{"date":"2025-06-20","open":21.71,"high":21.87,"low":21.71,"close":21.83,"volume":36345,"rsi_14":45.31,"sma_20":21.99,"sma_60":21.82,"sma_120":22.77},{"date":"2025-06-23","open":21.77,"high":21.9,"low":21.76,"close":21.83,"volume":7195,"rsi_14":39.65,"sma_20":21.99,"sma_60":21.81,"sma_120":22.75},{"date":"2025-06-24","open":21.91,"high":22.06,"low":21.86,"close":22.06,"volume":11702,"rsi_14":48.39,"sma_20":22.01,"sma_60":21.81,"sma_120":22.74},{"date":"2025-06-25","open":22.13,"high":22.26,"low":21.88,"close":22.15,"volume":48055,"rsi_14":47.97,"sma_20":22.02,"sma_60":21.81,"sma_120":22.73},{"date":"2025-06-26","open":22.19,"high":22.19,"low":22.06,"close":22.11,"volume":41721,"rsi_14":50.86,"sma_20":22.03,"sma_60":21.81,"sma_120":22.71},{"date":"2025-06-27","open":22.12,"high":22.21,"low":21.85,"close":21.85,"volume":142272,"rsi_14":41.91,"sma_20":22.03,"sma_60":21.81,"sma_120":22.7},{"date":"2025-06-30","open":21.95,"high":21.96,"low":21.6,"close":21.6,"volume":266636,"rsi_14":31.84,"sma_20":22.01,"sma_60":21.8,"sma_120":22.68},{"date":"2025-07-01","open":21.6,"high":22.07,"low":21.6,"close":21.7,"volume":27637,"rsi_14":31.4,"sma_20":21.99,"sma_60":21.8,"sma_120":22.66},{"date":"2025-07-02","open":21.62,"high":21.77,"low":21.51,"close":21.73,"volume":32372,"rsi_14":35.37,"sma_20":21.97,"sma_60":21.8,"sma_120":22.64},{"date":"2025-07-03","open":21.73,"high":21.82,"low":21.67,"close":21.67,"volume":27330,"rsi_14":34.2,"sma_20":21.95,"sma_60":21.82,"sma_120":22.62},{"date":"2025-07-07","open":21.67,"high":21.67,"low":21.4,"close":21.53,"volume":41490,"rsi_14":34.24,"sma_20":21.92,"sma_60":21.83,"sma_120":22.61},{"date":"2025-07-08","open":21.45,"high":21.55,"low":21.4,"close":21.54,"volume":57748,"rsi_14":36.8,"sma_20":21.89,"sma_60":21.83,"sma_120":22.59},{"date":"2025-07-09","open":21.59,"high":21.74,"low":21.59,"close":21.63,"volume":28687,"rsi_14":44.92,"sma_20":21.86,"sma_60":21.84,"sma_120":22.57},{"date":"2025-07-10","open":21.63,"high":21.79,"low":21.63,"close":21.76,"volume":31490,"rsi_14":49.99,"sma_20":21.84,"sma_60":21.85,"sma_120":22.55},{"date":"2025-07-11","open":21.74,"high":21.79,"low":21.54,"close":21.71,"volume":38486,"rsi_14":45.95,"sma_20":21.82,"sma_60":21.86,"sma_120":22.53},{"date":"2025-07-14","open":21.75,"high":21.75,"low":21.55,"close":21.65,"volume":37482,"rsi_14":44.16,"sma_20":21.79,"sma_60":21.86,"sma_120":22.51},{"date":"2025-07-15","open":21.72,"high":21.72,"low":21.48,"close":21.57,"volume":34331,"rsi_14":32.37,"sma_20":21.77,"sma_60":21.86,"sma_120":22.49},{"date":"2025-07-16","open":21.61,"high":21.61,"low":21.38,"close":21.49,"volume":21215,"rsi_14":26.09,"sma_20":21.75,"sma_60":21.86,"sma_120":22.47},{"date":"2025-07-17","open":21.59,"high":21.72,"low":21.39,"close":21.57,"volume":13407,"rsi_14":30.99,"sma_20":21.74,"sma_60":21.86,"sma_120":22.45},{"date":"2025-07-18","open":21.57,"high":21.59,"low":21.5,"close":21.52,"volume":9818,"rsi_14":36.36,"sma_20":21.73,"sma_60":21.86,"sma_120":22.42},{"date":"2025-07-21","open":21.52,"high":21.71,"low":21.41,"close":21.6,"volume":11483,"rsi_14":50.0,"sma_20":21.71,"sma_60":21.86,"sma_120":22.4},{"date":"2025-07-22","open":21.6,"high":21.6,"low":21.5,"close":21.53,"volume":13653,"rsi_14":41.58,"sma_20":21.7,"sma_60":21.85,"sma_120":22.37},{"date":"2025-07-23","open":21.52,"high":21.61,"low":21.49,"close":21.54,"volume":19478,"rsi_14":40.4,"sma_20":21.67,"sma_60":21.84,"sma_120":22.35},{"date":"2025-07-24","open":21.5,"high":21.51,"low":21.36,"close":21.46,"volume":16782,"rsi_14":39.73,"sma_20":21.64,"sma_60":21.83,"sma_120":22.32},{"date":"2025-07-25","open":21.46,"high":21.55,"low":21.27,"close":21.33,"volume":16852,"rsi_14":39.95,"sma_20":21.6,"sma_60":21.81,"sma_120":22.31},{"date":"2025-07-28","open":21.34,"high":21.45,"low":21.34,"close":21.45,"volume":17413,"rsi_14":45.96,"sma_20":21.58,"sma_60":21.81,"sma_120":22.29},{"date":"2025-07-29","open":19.97,"high":20.19,"low":19.97,"close":20.12,"volume":21324,"rsi_14":49.15,"sma_20":21.58,"sma_60":21.8,"sma_120":22.27},{"date":"2025-07-30","open":20.1,"high":20.17,"low":20.06,"close":20.13,"volume":19999,"rsi_14":43.41,"sma_20":21.58,"sma_60":21.8,"sma_120":22.25},{"date":"2025-07-31","open":20.23,"high":20.31,"low":20.07,"close":20.07,"volume":28381,"rsi_14":33.13,"sma_20":21.55,"sma_60":21.79,"sma_120":22.23},{"date":"2025-08-01","open":20.18,"high":20.18,"low":20.05,"close":20.12,"volume":12629,"rsi_14":36.98,"sma_20":21.53,"sma_60":21.78,"sma_120":22.21},{"date":"2025-08-04","open":20.03,"high":20.13,"low":19.96,"close":20.12,"volume":17680,"rsi_14":39.72,"sma_20":21.52,"sma_60":21.77,"sma_120":22.19},{"date":"2025-08-05","open":20.08,"high":20.28,"low":20.05,"close":20.24,"volume":16269,"rsi_14":47.41,"sma_20":21.51,"sma_60":21.76,"sma_120":22.17},{"date":"2025-08-06","open":20.11,"high":20.22,"low":20.04,"close":20.07,"volume":16422,"rsi_14":38.64,"sma_20":21.5,"sma_60":21.76,"sma_120":22.15},{"date":"2025-08-07","open":20.04,"high":20.06,"low":19.84,"close":19.95,"volume":48245,"rsi_14":36.74,"sma_20":21.46,"sma_60":21.75,"sma_120":22.13},{"date":"2025-08-08","open":19.98,"high":19.98,"low":19.9,"close":19.96,"volume":20231,"rsi_14":33.71,"sma_20":21.43,"sma_60":21.74,"sma_120":22.11},{"date":"2025-08-11","open":20.05,"high":20.05,"low":19.92,"close":20.01,"volume":24024,"rsi_14":37.87,"sma_20":21.41,"sma_60":21.73,"sma_120":22.09},{"date":"2025-08-12","open":19.97,"high":20.04,"low":19.93,"close":19.98,"volume":15967,"rsi_14":36.67,"sma_20":21.39,"sma_60":21.72,"sma_120":22.07},{"date":"2025-08-13","open":19.95,"high":20.08,"low":19.95,"close":19.98,"volume":19776,"rsi_14":38.7,"sma_20":21.37,"sma_60":21.71,"sma_120":22.04},{"date":"2025-08-14","open":20.0,"high":20.0,"low":19.96,"close":19.98,"volume":17562,"rsi_14":42.86,"sma_20":21.35,"sma_60":21.7,"sma_120":22.02},{"date":"2025-08-15","open":20.02,"high":20.03,"low":19.98,"close":20.02,"volume":15392,"rsi_14":38.66,"sma_20":21.33,"sma_60":21.68,"sma_120":21.99},{"date":"2025-08-18","open":20.03,"high":20.12,"low":20.02,"close":20.06,"volume":10016,"rsi_14":31.9,"sma_20":21.32,"sma_60":21.67,"sma_120":21.97},{"date":"2025-08-19","open":20.01,"high":20.3,"low":20.01,"close":20.28,"volume":34439,"rsi_14":43.97,"sma_20":21.31,"sma_60":21.67,"sma_120":21.95},{"date":"2025-08-20","open":20.29,"high":20.32,"low":20.22,"close":20.31,"volume":28153,"rsi_14":63.98,"sma_20":21.31,"sma_60":21.66,"sma_120":21.92},{"date":"2025-08-21","open":20.36,"high":20.42,"low":20.24,"close":20.42,"volume":22109,"rsi_14":66.16,"sma_20":21.32,"sma_60":21.66,"sma_120":21.9},{"date":"2025-08-22","open":20.45,"high":20.51,"low":20.24,"close":20.46,"volume":36613,"rsi_14":67.16,"sma_20":21.33,"sma_60":21.65,"sma_120":21.88},{"date":"2025-08-25","open":20.45,"high":20.45,"low":20.25,"close":20.31,"volume":10630,"rsi_14":53.81,"sma_20":21.34,"sma_60":21.65,"sma_120":21.87},{"date":"2025-08-26","open":20.29,"high":20.33,"low":20.29,"close":20.32,"volume":10052,"rsi_14":65.34,"sma_20":21.33,"sma_60":21.64,"sma_120":21.85},{"date":"2025-08-27","open":20.33,"high":20.33,"low":20.16,"close":20.25,"volume":8728,"rsi_14":68.86,"sma_20":21.32,"sma_60":21.63,"sma_120":21.84},{"date":"2025-08-28","open":20.29,"high":20.29,"low":20.12,"close":20.14,"volume":9691,"rsi_14":60.43,"sma_20":21.33,"sma_60":21.62,"sma_120":21.82},{"date":"2025-08-29","open":20.17,"high":20.22,"low":20.08,"close":20.21,"volume":10133,"rsi_14":61.05,"sma_20":21.33,"sma_60":21.6,"sma_120":21.81},{"date":"2025-09-02","open":20.21,"high":20.21,"low":20.08,"close":20.15,"volume":3062,"rsi_14":58.85,"sma_20":21.33,"sma_60":21.59,"sma_120":21.8},{"date":"2025-09-03","open":20.12,"high":20.23,"low":19.95,"close":20.12,"volume":24187,"rsi_14":57.43,"sma_20":21.33,"sma_60":21.58,"sma_120":21.78},{"date":"2025-09-04","open":20.23,"high":20.28,"low":19.98,"close":20.1,"volume":7207,"rsi_14":56.04,"sma_20":21.33,"sma_60":21.56,"sma_120":21.77},{"date":"2025-09-05","open":20.11,"high":20.26,"low":20.01,"close":20.26,"volume":7469,"rsi_14":60.92,"sma_20":21.34,"sma_60":21.55,"sma_120":21.75},{"date":"2025-09-08","open":20.31,"high":20.46,"low":20.24,"close":20.36,"volume":22973,"rsi_14":63.09,"sma_20":21.37,"sma_60":21.54,"sma_120":21.74},{"date":"2025-09-09","open":20.43,"high":20.6,"low":20.43,"close":20.52,"volume":39700,"rsi_14":60.91,"sma_20":21.39,"sma_60":21.53,"sma_120":21.72},{"date":"2025-09-10","open":20.64,"high":20.69,"low":20.55,"close":20.57,"volume":30481,"rsi_14":61.44,"sma_20":21.42,"sma_60":21.53,"sma_120":21.71},{"date":"2025-09-11","open":20.63,"high":20.75,"low":20.63,"close":20.69,"volume":12189,"rsi_14":62.08,"sma_20":21.46,"sma_60":21.53,"sma_120":21.7},{"date":"2025-09-12","open":20.68,"high":20.8,"low":20.59,"close":20.6,"volume":14441,"rsi_14":55.95,"sma_20":21.49,"sma_60":21.53,"sma_120":21.69},{"date":"2025-09-15","open":20.6,"high":20.85,"low":20.6,"close":20.66,"volume":18625,"rsi_14":65.68,"sma_20":21.53,"sma_60":21.53,"sma_120":21.68},{"date":"2025-09-16","open":20.69,"high":20.69,"low":20.64,"close":20.67,"volume":13710,"rsi_14":65.49,"sma_20":21.56,"sma_60":21.53,"sma_120":21.68},{"date":"2025-09-17","open":20.67,"high":20.81,"low":20.54,"close":20.64,"volume":22817,"rsi_14":68.8,"sma_20":21.58,"sma_60":21.53,"sma_120":21.67},{"date":"2025-09-18","open":20.69,"high":20.84,"low":20.52,"close":20.52,"volume":11419,"rsi_14":67.59,"sma_20":21.59,"sma_60":21.52,"sma_120":21.67},{"date":"2025-09-19","open":20.5,"high":20.68,"low":20.5,"close":20.57,"volume":9082,"rsi_14":67.01,"sma_20":21.6,"sma_60":21.52,"sma_120":21.67},{"date":"2025-09-22","open":20.56,"high":20.62,"low":20.51,"close":20.57,"volume":14124,"rsi_14":71.18,"sma_20":21.6,"sma_60":21.51,"sma_120":21.66},{"date":"2025-09-23","open":20.56,"high":20.67,"low":20.54,"close":20.6,"volume":10428,"rsi_14":73.65,"sma_20":21.62,"sma_60":21.51,"sma_120":21.66},{"date":"2025-09-24","open":20.6,"high":20.69,"low":20.6,"close":20.64,"volume":9213,"rsi_14":76.57,"sma_20":21.64,"sma_60":21.52,"sma_120":21.66},{"date":"2025-09-25","open":20.56,"high":20.64,"low":20.49,"close":20.59,"volume":21605,"rsi_14":67.9,"sma_20":21.65,"sma_60":21.52,"sma_120":21.66},{"date":"2025-09-26","open":20.65,"high":20.69,"low":20.41,"close":20.59,"volume":7306,"rsi_14":63.94,"sma_20":21.68,"sma_60":21.52,"sma_120":21.66},{"date":"2025-09-29","open":20.68,"high":20.71,"low":20.52,"close":20.63,"volume":24014,"rsi_14":57.46,"sma_20":21.7,"sma_60":21.52,"sma_120":21.67},{"date":"2025-09-30","open":20.67,"high":20.67,"low":20.55,"close":20.6,"volume":24120,"rsi_14":52.09,"sma_20":21.72,"sma_60":21.53,"sma_120":21.68},{"date":"2025-10-01","open":20.55,"high":20.63,"low":20.52,"close":20.63,"volume":38211,"rsi_14":44.33,"sma_20":21.75,"sma_60":21.53,"sma_120":21.68},{"date":"2025-10-02","open":20.6,"high":20.91,"low":20.57,"close":20.75,"volume":17921,"rsi_14":62.36,"sma_20":21.78,"sma_60":21.54,"sma_120":21.69},{"date":"2025-10-03","open":20.76,"high":20.91,"low":20.7,"close":20.71,"volume":19305,"rsi_14":54.05,"sma_20":21.81,"sma_60":21.54,"sma_120":21.69},{"date":"2025-10-06","open":20.65,"high":20.78,"low":20.63,"close":20.71,"volume":7155,"rsi_14":53.78,"sma_20":21.83,"sma_60":21.54,"sma_120":21.7},{"date":"2025-10-07","open":20.78,"high":20.79,"low":20.5,"close":20.52,"volume":46088,"rsi_14":41.77,"sma_20":21.83,"sma_60":21.54,"sma_120":21.7},{"date":"2025-10-08","open":20.5,"high":20.72,"low":20.44,"close":20.47,"volume":11645,"rsi_14":45.83,"sma_20":21.82,"sma_60":21.54,"sma_120":21.7},{"date":"2025-10-09","open":20.48,"high":20.51,"low":20.41,"close":20.48,"volume":12255,"rsi_14":43.48,"sma_20":21.81,"sma_60":21.55,"sma_120":21.71},{"date":"2025-10-10","open":20.36,"high":20.5,"low":20.31,"close":20.41,"volume":15041,"rsi_14":38.96,"sma_20":21.8,"sma_60":21.55,"sma_120":21.71},{"date":"2025-10-13","open":20.37,"high":20.49,"low":20.37,"close":20.41,"volume":8802,"rsi_14":36.92,"sma_20":21.79,"sma_60":21.55,"sma_120":21.71},{"date":"2025-10-14","open":20.45,"high":20.45,"low":20.14,"close":20.4,"volume":22161,"rsi_14":31.7,"sma_20":21.77,"sma_60":21.55,"sma_120":21.7},{"date":"2025-10-15","open":20.4,"high":20.48,"low":20.32,"close":20.37,"volume":19787,"rsi_14":33.04,"sma_20":21.76,"sma_60":21.55,"sma_120":21.7},{"date":"2025-10-16","open":20.45,"high":20.55,"low":20.33,"close":20.46,"volume":13674,"rsi_14":40.55,"sma_20":21.75,"sma_60":21.55,"sma_120":21.7},{"date":"2025-10-17","open":20.4,"high":20.55,"low":20.33,"close":20.33,"volume":20618,"rsi_14":32.02,"sma_20":21.74,"sma_60":21.55,"sma_120":21.69},{"date":"2025-10-20","open":20.36,"high":20.5,"low":20.36,"close":20.47,"volume":18939,"rsi_14":42.8,"sma_20":21.74,"sma_60":21.56,"sma_120":21.69},{"date":"2025-10-21","open":20.45,"high":20.56,"low":20.44,"close":20.56,"volume":12564,"rsi_14":46.9,"sma_20":21.74,"sma_60":21.56,"sma_120":21.68},{"date":"2025-10-22","open":20.52,"high":20.55,"low":20.45,"close":20.46,"volume":7256,"rsi_14":34.98,"sma_20":21.73,"sma_60":21.56,"sma_120":21.68},{"date":"2025-10-23","open":20.46,"high":20.6,"low":20.45,"close":20.45,"volume":11996,"rsi_14":36.03,"sma_20":21.72,"sma_60":21.56,"sma_120":21.68},{"date":"2025-10-24","open":20.47,"high":20.5,"low":20.44,"close":20.48,"volume":15017,"rsi_14":38.49,"sma_20":21.71,"sma_60":21.57,"sma_120":21.68},{"date":"2025-10-27","open":20.45,"high":20.6,"low":20.45,"close":20.47,"volume":15396,"rsi_14":47.07,"sma_20":21.7,"sma_60":21.58,"sma_120":21.68},{"date":"2025-10-28","open":20.55,"high":20.62,"low":20.47,"close":20.47,"volume":17765,"rsi_14":50.63,"sma_20":21.7,"sma_60":21.58,"sma_120":21.68},{"date":"2025-10-29","open":20.47,"high":20.55,"low":20.44,"close":20.52,"volume":11315,"rsi_14":52.43,"sma_20":21.69,"sma_60":21.59,"sma_120":21.68},{"date":"2025-10-30","open":20.44,"high":20.49,"low":20.34,"close":20.41,"volume":22695,"rsi_14":50.0,"sma_20":21.67,"sma_60":21.6,"sma_120":21.68},{"date":"2025-10-31","open":20.54,"high":20.59,"low":20.35,"close":20.44,"volume":11894,"rsi_14":37.8,"sma_20":21.64,"sma_60":21.6,"sma_120":21.67},{"date":"2025-11-03","open":20.49,"high":20.5,"low":20.26,"close":20.27,"volume":20085,"rsi_14":32.97,"sma_20":21.61,"sma_60":21.6,"sma_120":21.67},{"date":"2025-11-04","open":20.27,"high":20.39,"low":19.94,"close":19.96,"volume":30083,"rsi_14":26.78,"sma_20":21.56,"sma_60":21.59,"sma_120":21.66},{"date":"2025-11-05","open":19.98,"high":20.01,"low":19.76,"close":19.8,"volume":43907,"rsi_14":20.18,"sma_20":21.51,"sma_60":21.59,"sma_120":21.65},{"date":"2025-11-06","open":19.86,"high":19.86,"low":19.72,"close":19.75,"volume":13714,"rsi_14":21.2,"sma_20":21.46,"sma_60":21.58,"sma_120":21.64},{"date":"2025-11-07","open":19.71,"high":19.76,"low":19.57,"close":19.75,"volume":37749,"rsi_14":13.47,"sma_20":21.41,"sma_60":21.57,"sma_120":21.63},{"date":"2025-11-10","open":19.74,"high":19.85,"low":19.65,"close":19.83,"volume":22026,"rsi_14":12.4,"sma_20":21.36,"sma_60":21.56,"sma_120":21.62},{"date":"2025-11-11","open":19.84,"high":19.86,"low":19.65,"close":19.73,"volume":11643,"rsi_14":12.44,"sma_20":21.31,"sma_60":21.55,"sma_120":21.61},{"date":"2025-11-12","open":19.65,"high":19.71,"low":19.53,"close":19.58,"volume":18532,"rsi_14":11.33,"sma_20":21.25,"sma_60":21.53,"sma_120":21.6},{"date":"2025-11-13","open":19.57,"high":19.57,"low":19.32,"close":19.33,"volume":39913,"rsi_14":7.69,"sma_20":21.18,"sma_60":21.51,"sma_120":21.59},{"date":"2025-11-14","open":19.34,"high":19.53,"low":19.22,"close":19.5,"volume":20523,"rsi_14":15.8,"sma_20":21.12,"sma_60":21.49,"sma_120":21.57},{"date":"2025-11-17","open":19.5,"high":19.6,"low":19.28,"close":19.4,"volume":41706,"rsi_14":15.03,"sma_20":21.05,"sma_60":21.46,"sma_120":21.56},{"date":"2025-11-18","open":19.4,"high":19.4,"low":19.19,"close":19.23,"volume":56400,"rsi_14":11.83,"sma_20":20.97,"sma_60":21.44,"sma_120":21.54},{"date":"2025-11-19","open":19.2,"high":19.25,"low":19.07,"close":19.19,"volume":28508,"rsi_14":12.28,"sma_20":20.88,"sma_60":21.42,"sma_120":21.53},{"date":"2025-11-20","open":19.22,"high":19.27,"low":18.98,"close":19.02,"volume":42862,"rsi_14":12.83,"sma_20":20.79,"sma_60":21.39,"sma_120":21.51},{"date":"2025-11-21","open":19.04,"high":19.04,"low":18.82,"close":18.93,"volume":34115,"rsi_14":13.4,"sma_20":20.7,"sma_60":21.36,"sma_120":21.49},{"date":"2025-11-24","open":18.97,"high":19.14,"low":18.95,"close":18.95,"volume":34494,"rsi_14":17.48,"sma_20":20.6,"sma_60":21.34,"sma_120":21.47},{"date":"2025-11-25","open":18.98,"high":18.98,"low":18.83,"close":18.88,"volume":35648,"rsi_14":18.51,"sma_20":20.5,"sma_60":21.31,"sma_120":21.45},{"date":"2025-11-26","open":18.86,"high":18.98,"low":18.86,"close":18.92,"volume":19885,"rsi_14":21.28,"sma_20":20.4,"sma_60":21.28,"sma_120":21.43},{"date":"2025-11-28","open":18.92,"high":19.04,"low":18.92,"close":19.04,"volume":8543,"rsi_14":27.18,"sma_20":20.32,"sma_60":21.26,"sma_120":21.41},{"date":"2025-12-01","open":19.01,"high":19.09,"low":18.98,"close":19.06,"volume":18075,"rsi_14":24.52,"sma_20":20.25,"sma_60":21.23,"sma_120":21.39},{"date":"2025-12-02","open":19.01,"high":19.24,"low":19.01,"close":19.06,"volume":26662,"rsi_14":26.37,"sma_20":20.18,"sma_60":21.21,"sma_120":21.37},{"date":"2025-12-03","open":19.17,"high":19.17,"low":19.07,"close":19.13,"volume":13122,"rsi_14":32.73,"sma_20":20.14,"sma_60":21.18,"sma_120":21.35},{"date":"2025-12-04","open":19.05,"high":19.19,"low":19.05,"close":19.17,"volume":23160,"rsi_14":42.67,"sma_20":20.11,"sma_60":21.15,"sma_120":21.34},{"date":"2025-12-05","open":19.17,"high":19.17,"low":19.02,"close":19.11,"volume":18768,"rsi_14":30.93,"sma_20":20.07,"sma_60":21.11,"sma_120":21.32},{"date":"2025-12-08","open":19.17,"high":19.27,"low":19.09,"close":19.09,"volume":21753,"rsi_14":33.51,"sma_20":20.04,"sma_60":21.08,"sma_120":21.3},{"date":"2025-12-09","open":19.09,"high":19.29,"low":19.09,"close":19.23,"volume":26887,"rsi_14":49.97,"sma_20":20.01,"sma_60":21.05,"sma_120":21.29},{"date":"2025-12-10","open":19.23,"high":19.32,"low":19.13,"close":19.32,"volume":23049,"rsi_14":56.98,"sma_20":19.99,"sma_60":21.02,"sma_120":21.28},{"date":"2025-12-11","open":19.28,"high":19.38,"low":18.99,"close":19.03,"volume":36493,"rsi_14":50.45,"sma_20":19.96,"sma_60":20.99,"sma_120":21.26},{"date":"2025-12-12","open":18.98,"high":19.02,"low":18.54,"close":18.62,"volume":35005,"rsi_14":39.07,"sma_20":19.92,"sma_60":20.95,"sma_120":21.24},{"date":"2025-12-15","open":18.63,"high":18.64,"low":18.33,"close":18.35,"volume":43565,"rsi_14":31.53,"sma_20":19.86,"sma_60":20.91,"sma_120":21.21},{"date":"2025-12-16","open":18.36,"high":18.43,"low":18.23,"close":18.33,"volume":69791,"rsi_14":32.48,"sma_20":19.8,"sma_60":20.86,"sma_120":21.19},{"date":"2025-12-17","open":18.38,"high":18.41,"low":18.05,"close":18.12,"volume":47286,"rsi_14":27.12,"sma_20":19.75,"sma_60":20.82,"sma_120":21.16},{"date":"2025-12-18","open":18.16,"high":18.25,"low":18.11,"close":18.18,"volume":65261,"rsi_14":25.08,"sma_20":19.69,"sma_60":20.77,"sma_120":21.14},{"date":"2025-12-19","open":18.14,"high":18.31,"low":18.12,"close":18.12,"volume":45289,"rsi_14":22.88,"sma_20":19.65,"sma_60":20.72,"sma_120":21.12},{"date":"2025-12-22","open":18.21,"high":18.21,"low":17.87,"close":17.95,"volume":67988,"rsi_14":20.93,"sma_20":19.6,"sma_60":20.67,"sma_120":21.09},{"date":"2025-12-23","open":17.92,"high":18.03,"low":17.83,"close":17.87,"volume":77731,"rsi_14":17.46,"sma_20":19.54,"sma_60":20.62,"sma_120":21.07},{"date":"2025-12-24","open":17.96,"high":17.97,"low":17.87,"close":17.92,"volume":20579,"rsi_14":18.07,"sma_20":19.49,"sma_60":20.56,"sma_120":21.04},{"date":"2025-12-26","open":17.96,"high":17.97,"low":17.85,"close":17.95,"volume":26061,"rsi_14":19.84,"sma_20":19.44,"sma_60":20.51,"sma_120":21.02},{"date":"2025-12-29","open":17.9,"high":17.93,"low":17.79,"close":17.84,"volume":55129,"rsi_14":18.89,"sma_20":19.38,"sma_60":20.46,"sma_120":21.0},{"date":"2025-12-30","open":17.8,"high":17.92,"low":17.8,"close":17.91,"volume":75475,"rsi_14":16.53,"sma_20":19.32,"sma_60":20.4,"sma_120":20.97},{"date":"2025-12-31","open":17.88,"high":18.1,"low":17.78,"close":18.07,"volume":114996,"rsi_14":18.98,"sma_20":19.26,"sma_60":20.35,"sma_120":20.95},{"date":"2026-01-02","open":18.07,"high":18.39,"low":17.97,"close":18.34,"volume":32418,"rsi_14":32.69,"sma_20":19.22,"sma_60":20.31,"sma_120":20.93},{"date":"2026-01-05","open":18.35,"high":18.63,"low":18.35,"close":18.57,"volume":66708,"rsi_14":48.42,"sma_20":19.19,"sma_60":20.27,"sma_120":20.91},{"date":"2026-01-06","open":18.59,"high":18.72,"low":18.51,"close":18.66,"volume":40537,"rsi_14":59.65,"sma_20":19.17,"sma_60":20.23,"sma_120":20.89},{"date":"2026-01-07","open":18.7,"high":18.84,"low":18.62,"close":18.82,"volume":24238,"rsi_14":63.98,"sma_20":19.15,"sma_60":20.2,"sma_120":20.87},{"date":"2026-01-08","open":18.82,"high":19.04,"low":18.65,"close":18.93,"volume":39264,"rsi_14":74.29,"sma_20":19.14,"sma_60":20.17,"sma_120":20.86},{"date":"2026-01-09","open":18.87,"high":19.05,"low":18.87,"close":19.02,"volume":26741,"rsi_14":74.58,"sma_20":19.12,"sma_60":20.14,"sma_120":20.84},{"date":"2026-01-12","open":19.03,"high":19.05,"low":18.89,"close":19.0,"volume":21271,"rsi_14":76.74,"sma_20":19.12,"sma_60":20.11,"sma_120":20.83},{"date":"2026-01-13","open":18.97,"high":19.12,"low":18.97,"close":18.99,"volume":11257,"rsi_14":84.62,"sma_20":19.14,"sma_60":20.08,"sma_120":20.82},{"date":"2026-01-14","open":19.05,"high":19.13,"low":18.91,"close":19.1,"volume":13936,"rsi_14":90.57,"sma_20":19.18,"sma_60":20.05,"sma_120":20.8},{"date":"2026-01-15","open":19.15,"high":19.37,"low":19.15,"close":19.24,"volume":25560,"rsi_14":91.02,"sma_20":19.23,"sma_60":20.03,"sma_120":20.79},{"date":"2026-01-16","open":19.18,"high":19.37,"low":19.12,"close":19.37,"volume":25278,"rsi_14":91.57,"sma_20":19.29,"sma_60":20.0,"sma_120":20.78},{"date":"2026-01-20","open":19.25,"high":19.41,"low":19.23,"close":19.41,"volume":34494,"rsi_14":98.24,"sma_20":19.36,"sma_60":19.98,"sma_120":20.77},{"date":"2026-01-21","open":19.37,"high":19.5,"low":19.37,"close":19.4,"volume":14391,"rsi_14":97.55,"sma_20":19.42,"sma_60":19.95,"sma_120":20.76},{"date":"2026-01-22","open":19.42,"high":19.46,"low":19.36,"close":19.44,"volume":17878,"rsi_14":97.35,"sma_20":19.5,"sma_60":19.93,"sma_120":20.75},{"date":"2026-01-23","open":19.51,"high":19.51,"low":19.29,"close":19.32,"volume":20070,"rsi_14":88.15,"sma_20":19.58,"sma_60":19.91,"sma_120":20.74},{"date":"2026-01-26","open":19.27,"high":19.55,"low":19.25,"close":19.52,"volume":47182,"rsi_14":87.88,"sma_20":19.66,"sma_60":19.88,"sma_120":20.73},{"date":"2026-01-27","open":19.54,"high":19.65,"low":19.51,"close":19.55,"volume":24841,"rsi_14":87.2,"sma_20":19.74,"sma_60":19.86,"sma_120":20.73},{"date":"2026-01-28","open":19.53,"high":19.58,"low":19.44,"close":19.53,"volume":26485,"rsi_14":83.64,"sma_20":19.83,"sma_60":19.84,"sma_120":20.72},{"date":"2026-01-29","open":19.41,"high":19.61,"low":19.41,"close":19.44,"volume":9145,"rsi_14":74.65,"sma_20":19.91,"sma_60":19.83,"sma_120":20.71},{"date":"2026-01-30","open":19.53,"high":19.63,"low":19.36,"close":19.61,"volume":26377,"rsi_14":64.86,"sma_20":19.98,"sma_60":19.81,"sma_120":20.7},{"date":"2026-02-02","open":19.6,"high":19.6,"low":19.35,"close":19.45,"volume":16411,"rsi_14":57.6,"sma_20":20.02,"sma_60":19.8,"sma_120":20.69},{"date":"2026-02-03","open":19.54,"high":19.55,"low":19.36,"close":19.41,"volume":16916,"rsi_14":56.1,"sma_20":20.05,"sma_60":19.78,"sma_120":20.68},{"date":"2026-02-04","open":19.34,"high":19.44,"low":19.22,"close":19.31,"volume":11446,"rsi_14":47.43,"sma_20":20.07,"sma_60":19.77,"sma_120":20.67},{"date":"2026-02-05","open":19.41,"high":19.43,"low":19.13,"close":19.13,"volume":14908,"rsi_14":35.11,"sma_20":20.07,"sma_60":19.76,"sma_120":20.66},{"date":"2026-02-06","open":19.09,"high":19.22,"low":19.03,"close":19.2,"volume":17872,"rsi_14":31.45,"sma_20":20.07,"sma_60":19.74,"sma_120":20.65},{"date":"2026-02-09","open":19.22,"high":19.29,"low":19.1,"close":19.16,"volume":9740,"rsi_14":66.11,"sma_20":19.55,"sma_60":19.9,"sma_120":20.74},{"date":"2026-02-10","open":19.16,"high":19.3,"low":19.16,"close":19.29,"volume":15662,"rsi_14":64.12,"sma_20":19.61,"sma_60":19.87,"sma_120":20.73},{"date":"2026-02-11","open":19.21,"high":19.47,"low":19.21,"close":19.46,"volume":21591,"rsi_14":41.33,"sma_20":20.08,"sma_60":19.71,"sma_120":20.61},{"date":"2026-02-12","open":19.41,"high":19.57,"low":19.35,"close":19.54,"volume":12834,"rsi_14":67.03,"sma_20":19.68,"sma_60":19.84,"sma_120":20.72},{"date":"2026-02-13","open":19.59,"high":19.69,"low":19.55,"close":19.69,"volume":16169,"rsi_14":66.85,"sma_20":19.76,"sma_60":19.82,"sma_120":20.71},{"date":"2026-02-17","open":19.69,"high":19.98,"low":19.64,"close":19.98,"volume":26645,"rsi_14":54.49,"sma_20":20.11,"sma_60":19.72,"sma_120":20.58},{"date":"2026-02-18","open":19.98,"high":20.05,"low":19.87,"close":20.05,"volume":16683,"rsi_14":57.23,"sma_20":20.13,"sma_60":19.73,"sma_120":20.57},{"date":"2026-02-19","open":20.05,"high":20.05,"low":19.93,"close":19.98,"volume":10271,"rsi_14":58.06,"sma_20":20.15,"sma_60":19.74,"sma_120":20.56},{"date":"2026-02-20","open":19.96,"high":20.0,"low":19.93,"close":19.94,"volume":12426,"rsi_14":69.19,"sma_20":19.85,"sma_60":19.81,"sma_120":20.7},{"date":"2026-02-23","open":19.99,"high":19.99,"low":19.75,"close":19.84,"volume":10108,"rsi_14":64.48,"sma_20":19.93,"sma_60":19.79,"sma_120":20.7},{"date":"2026-02-24","open":19.76,"high":19.92,"low":19.65,"close":19.76,"volume":16329,"rsi_14":62.44,"sma_20":19.99,"sma_60":19.79,"sma_120":20.69},{"date":"2026-02-25","open":19.76,"high":19.76,"low":19.65,"close":19.7,"volume":16711,"rsi_14":60.95,"sma_20":20.04,"sma_60":19.78,"sma_120":20.68},{"date":"2026-02-26","open":19.65,"high":19.75,"low":19.55,"close":19.61,"volume":8396,"rsi_14":55.9,"sma_20":20.07,"sma_60":19.77,"sma_120":20.67},{"date":"2026-02-27","open":19.65,"high":19.7,"low":19.54,"close":19.7,"volume":13645,"rsi_14":54.93,"sma_20":20.1,"sma_60":19.77,"sma_120":20.67},{"date":"2026-03-02","open":19.53,"high":19.73,"low":19.53,"close":19.6,"volume":7827,"rsi_14":64.27,"sma_20":20.15,"sma_60":19.8,"sma_120":20.5},{"date":"2026-03-03","open":19.56,"high":19.59,"low":19.45,"close":19.56,"volume":16610,"rsi_14":59.32,"sma_20":20.16,"sma_60":19.8,"sma_120":20.49},{"date":"2026-03-04","open":19.58,"high":19.62,"low":19.4,"close":19.46,"volume":22472,"rsi_14":44.85,"sma_20":20.15,"sma_60":19.74,"sma_120":20.64},{"date":"2026-03-05","open":19.47,"high":19.54,"low":19.38,"close":19.4,"volume":10085,"rsi_14":42.42,"sma_20":20.16,"sma_60":19.74,"sma_120":20.62},{"date":"2026-03-06","open":19.46,"high":19.46,"low":19.37,"close":19.43,"volume":10323,"rsi_14":58.91,"sma_20":20.16,"sma_60":19.73,"sma_120":20.61},{"date":"2026-03-09","open":19.42,"high":19.47,"low":19.3,"close":19.4,"volume":23034,"rsi_14":20.51,"sma_20":20.19,"sma_60":19.8,"sma_120":20.43},{"date":"2026-03-10","open":19.35,"high":19.43,"low":19.32,"close":19.39,"volume":18023,"rsi_14":13.45,"sma_20":20.21,"sma_60":19.8,"sma_120":20.41},{"date":"2026-03-11","open":19.36,"high":19.45,"low":19.29,"close":19.4,"volume":22554,"rsi_14":15.53,"sma_20":20.21,"sma_60":19.8,"sma_120":20.4},{"date":"2026-03-13","open":19.12,"high":19.17,"low":18.95,"close":19.09,"volume":23090,"rsi_14":11.85,"sma_20":20.1,"sma_60":19.72,"sma_120":20.56},{"date":"2026-03-16","open":19.11,"high":19.24,"low":18.91,"close":18.91,"volume":14594,"rsi_14":10.94,"sma_20":20.16,"sma_60":19.81,"sma_120":20.36},{"date":"2026-03-17","open":18.97,"high":18.98,"low":18.78,"close":18.79,"volume":11514,"rsi_14":10.64,"sma_20":20.11,"sma_60":19.81,"sma_120":20.34},{"date":"2026-03-18","open":18.75,"high":19.13,"low":18.74,"close":18.99,"volume":6951,"rsi_14":24.3,"sma_20":20.06,"sma_60":19.82,"sma_120":20.32},{"date":"2026-03-19","open":18.9,"high":18.98,"low":18.71,"close":18.83,"volume":17011,"rsi_14":23.11,"sma_20":19.98,"sma_60":19.7,"sma_120":20.49},{"date":"2026-03-20","open":18.81,"high":18.81,"low":18.41,"close":18.47,"volume":23262,"rsi_14":14.12,"sma_20":19.92,"sma_60":19.83,"sma_120":20.28},{"date":"2026-03-23","open":18.48,"high":18.73,"low":18.41,"close":18.41,"volume":26851,"rsi_14":14.52,"sma_20":19.84,"sma_60":19.84,"sma_120":20.25},{"date":"2026-03-24","open":18.37,"high":18.73,"low":18.35,"close":18.46,"volume":28556,"rsi_14":17.29,"sma_20":19.77,"sma_60":19.66,"sma_120":20.43},{"date":"2026-03-25","open":18.61,"high":18.64,"low":18.46,"close":18.63,"volume":16305,"rsi_14":26.44,"sma_20":19.71,"sma_60":19.64,"sma_120":20.41},{"date":"2026-03-26","open":18.52,"high":18.75,"low":18.52,"close":18.71,"volume":29066,"rsi_14":30.6,"sma_20":19.66,"sma_60":19.63,"sma_120":20.39},{"date":"2026-03-27","open":18.66,"high":18.66,"low":18.47,"close":18.48,"volume":23630,"rsi_14":25.98,"sma_20":19.6,"sma_60":19.62,"sma_120":20.36},{"date":"2026-03-30","open":18.5,"high":18.64,"low":18.3,"close":18.41,"volume":18441,"rsi_14":25.48,"sma_20":19.54,"sma_60":19.6,"sma_120":20.34},{"date":"2026-03-31","open":18.34,"high":18.56,"low":18.07,"close":18.07,"volume":128976,"rsi_14":21.9,"sma_20":19.46,"sma_60":19.57,"sma_120":20.31},{"date":"2026-04-01","open":18.14,"high":18.44,"low":18.1,"close":18.12,"volume":36855,"rsi_14":23.17,"sma_20":19.39,"sma_60":19.55,"sma_120":20.29},{"date":"2026-04-02","open":18.08,"high":18.36,"low":18.08,"close":18.29,"volume":29050,"rsi_14":32.33,"sma_20":19.33,"sma_60":19.53,"sma_120":20.26},{"date":"2026-04-06","open":18.22,"high":18.37,"low":18.22,"close":18.33,"volume":12311,"rsi_14":36.41,"sma_20":19.27,"sma_60":19.52,"sma_120":20.24},{"date":"2026-04-07","open":18.32,"high":18.42,"low":18.24,"close":18.37,"volume":14939,"rsi_14":39.71,"sma_20":19.22,"sma_60":19.52,"sma_120":20.21},{"date":"2026-04-08","open":18.48,"high":18.7,"low":18.48,"close":18.59,"volume":12870,"rsi_14":40.0,"sma_20":19.17,"sma_60":19.52,"sma_120":20.19},{"date":"2026-04-09","open":18.64,"high":18.66,"low":18.5,"close":18.6,"volume":15339,"rsi_14":44.07,"sma_20":19.13,"sma_60":19.52,"sma_120":20.17},{"date":"2026-04-10","open":18.55,"high":18.66,"low":18.54,"close":18.61,"volume":12767,"rsi_14":54.72,"sma_20":19.09,"sma_60":19.53,"sma_120":20.15},{"date":"2026-04-13","open":18.54,"high":18.63,"low":18.54,"close":18.63,"volume":13633,"rsi_14":57.42,"sma_20":19.07,"sma_60":19.53,"sma_120":20.12},{"date":"2026-04-14","open":18.57,"high":18.74,"low":18.56,"close":18.7,"volume":14864,"rsi_14":57.83,"sma_20":19.06,"sma_60":19.54,"sma_120":20.1},{"date":"2026-04-15","open":18.69,"high":18.78,"low":18.68,"close":18.74,"volume":13378,"rsi_14":53.85,"sma_20":19.06,"sma_60":19.55,"sma_120":20.08},{"date":"2026-04-16","open":18.77,"high":18.77,"low":18.67,"close":18.7,"volume":18483,"rsi_14":49.64,"sma_20":19.04,"sma_60":19.56,"sma_120":20.06},{"date":"2026-04-17","open":18.78,"high":18.93,"low":18.78,"close":18.81,"volume":45980,"rsi_14":63.49,"sma_20":19.04,"sma_60":19.57,"sma_120":20.04},{"date":"2026-04-20","open":18.72,"high":18.95,"low":18.72,"close":18.94,"volume":24174,"rsi_14":70.67,"sma_20":19.06,"sma_60":19.58,"sma_120":20.02},{"date":"2026-04-21","open":18.95,"high":19.03,"low":18.88,"close":18.92,"volume":11319,"rsi_14":93.06,"sma_20":19.09,"sma_60":19.6,"sma_120":20.0},{"date":"2026-04-22","open":18.87,"high":18.97,"low":18.79,"close":18.84,"volume":28850,"rsi_14":85.57,"sma_20":19.11,"sma_60":19.6,"sma_120":19.98},{"date":"2026-04-23","open":18.8,"high":18.97,"low":18.8,"close":18.88,"volume":15379,"rsi_14":83.42,"sma_20":19.12,"sma_60":19.61,"sma_120":19.96},{"date":"2026-04-24","open":18.79,"high":18.83,"low":18.69,"close":18.82,"volume":17766,"rsi_14":76.88,"sma_20":19.13,"sma_60":19.61,"sma_120":19.94},{"date":"2026-04-27","open":18.83,"high":18.88,"low":18.72,"close":18.86,"volume":20677,"rsi_14":76.88,"sma_20":19.15,"sma_60":19.61,"sma_120":19.92},{"date":"2026-04-28","open":18.88,"high":18.97,"low":18.83,"close":18.97,"volume":20718,"rsi_14":74.09,"sma_20":19.18,"sma_60":19.61,"sma_120":19.9},{"date":"2026-04-29","open":18.97,"high":18.97,"low":18.87,"close":18.94,"volume":26981,"rsi_14":70.83,"sma_20":19.22,"sma_60":19.6,"sma_120":19.89},{"date":"2026-04-30","open":19.01,"high":19.12,"low":18.99,"close":19.02,"volume":25822,"rsi_14":57.35,"sma_20":19.25,"sma_60":19.59,"sma_120":19.87},{"date":"2026-05-01","open":19.11,"high":19.16,"low":18.97,"close":19.02,"volume":10081,"rsi_14":56.85,"sma_20":19.28,"sma_60":19.58,"sma_120":19.85},{"date":"2026-05-04","open":18.94,"high":18.99,"low":18.86,"close":18.96,"volume":13864,"rsi_14":50.31,"sma_20":19.3,"sma_60":19.58,"sma_120":19.83},{"date":"2026-05-05","open":18.87,"high":18.97,"low":18.86,"close":18.92,"volume":6035,"rsi_14":46.26,"sma_20":19.31,"sma_60":19.56,"sma_120":19.81},{"date":"2026-05-06","open":18.97,"high":18.97,"low":18.83,"close":18.94,"volume":24467,"rsi_14":48.98,"sma_20":19.32,"sma_60":19.55,"sma_120":19.79},{"date":"2026-05-07","open":18.94,"high":19.07,"low":18.84,"close":19.07,"volume":19955,"rsi_14":50.0,"sma_20":19.33,"sma_60":19.53,"sma_120":19.77},{"date":"2026-05-08","open":18.96,"high":19.09,"low":18.92,"close":19.07,"volume":8923,"rsi_14":41.83,"sma_20":19.34,"sma_60":19.52,"sma_120":19.75},{"date":"2026-05-11","open":19.11,"high":19.15,"low":19.05,"close":19.11,"volume":18484,"rsi_14":46.58,"sma_20":19.35,"sma_60":19.51,"sma_120":19.73},{"date":"2026-05-12","open":19.11,"high":19.18,"low":18.96,"close":19.11,"volume":20230,"rsi_14":51.26,"sma_20":19.36,"sma_60":19.49,"sma_120":19.71},{"date":"2026-05-13","open":19.2,"high":19.2,"low":19.03,"close":19.13,"volume":9135,"rsi_14":49.68,"sma_20":19.37,"sma_60":19.49,"sma_120":19.69},{"date":"2026-05-14","open":19.11,"high":19.11,"low":19.03,"close":19.11,"volume":15208,"rsi_14":52.04,"sma_20":19.37,"sma_60":19.48,"sma_120":19.67},{"date":"2026-05-15","open":19.11,"high":19.18,"low":19.02,"close":19.13,"volume":19257,"rsi_14":51.38,"sma_20":19.38,"sma_60":19.47,"sma_120":19.65},{"date":"2026-05-18","open":19.17,"high":19.17,"low":18.98,"close":19.09,"volume":11648,"rsi_14":38.57,"sma_20":19.37,"sma_60":19.45,"sma_120":19.64},{"date":"2026-05-19","open":18.98,"high":19.12,"low":18.92,"close":18.96,"volume":26129,"rsi_14":33.48,"sma_20":19.36,"sma_60":19.43,"sma_120":19.62},{"date":"2026-05-20","open":18.97,"high":19.07,"low":18.94,"close":19.07,"volume":16093,"rsi_14":53.7,"sma_20":19.36,"sma_60":19.41,"sma_120":19.6},{"date":"2026-05-21","open":18.93,"high":19.07,"low":18.93,"close":19.02,"volume":14383,"rsi_14":49.43,"sma_20":19.35,"sma_60":19.4,"sma_120":19.59},{"date":"2026-05-22","open":18.97,"high":19.09,"low":18.9,"close":18.94,"volume":11656,"rsi_14":48.54,"sma_20":19.34,"sma_60":19.38,"sma_120":19.58},{"date":"2026-05-26","open":18.92,"high":18.99,"low":18.89,"close":18.95,"volume":19004,"rsi_14":51.77,"sma_20":19.34,"sma_60":19.36,"sma_120":19.57},{"date":"2026-05-27","open":18.89,"high":18.96,"low":18.88,"close":18.94,"volume":22970,"rsi_14":50.0,"sma_20":19.32,"sma_60":19.35,"sma_120":19.56},{"date":"2026-05-28","open":19.02,"high":19.02,"low":18.9,"close":18.92,"volume":25625,"rsi_14":37.28,"sma_20":19.31,"sma_60":19.33,"sma_120":19.54},{"date":"2026-05-29","open":18.89,"high":18.95,"low":18.84,"close":18.85,"volume":36594,"rsi_14":33.33,"sma_20":19.3,"sma_60":19.31,"sma_120":19.53},{"date":"2026-06-01","open":18.85,"high":18.93,"low":18.78,"close":18.83,"volume":24987,"rsi_14":26.98,"sma_20":19.29,"sma_60":19.3,"sma_120":19.52},{"date":"2026-06-02","open":18.83,"high":18.83,"low":18.66,"close":18.71,"volume":61593,"rsi_14":22.66,"sma_20":19.28,"sma_60":19.28,"sma_120":19.51},{"date":"2026-06-03","open":18.69,"high":18.69,"low":18.51,"close":18.57,"volume":31658,"rsi_14":17.23,"sma_20":19.26,"sma_60":19.26,"sma_120":19.5},{"date":"2026-06-04","open":18.57,"high":18.71,"low":18.41,"close":18.59,"volume":51208,"rsi_14":19.76,"sma_20":19.24,"sma_60":19.24,"sma_120":19.49},{"date":"2026-06-05","open":18.48,"high":18.59,"low":18.44,"close":18.53,"volume":42264,"rsi_14":15.72,"sma_20":19.21,"sma_60":19.23,"sma_120":19.48},{"date":"2026-06-08","open":18.49,"high":18.52,"low":18.43,"close":18.49,"volume":14612,"rsi_14":15.9,"sma_20":19.18,"sma_60":19.21,"sma_120":19.47},{"date":"2026-06-09","open":18.44,"high":18.52,"low":18.39,"close":18.44,"volume":15870,"rsi_14":17.27,"sma_20":19.15,"sma_60":19.19,"sma_120":19.46},{"date":"2026-06-10","open":18.38,"high":18.52,"low":18.33,"close":18.44,"volume":30339,"rsi_14":5.63,"sma_20":19.12,"sma_60":19.18,"sma_120":19.45},{"date":"2026-06-11","open":18.49,"high":18.51,"low":18.38,"close":18.5,"volume":13650,"rsi_14":13.89,"sma_20":19.08,"sma_60":19.17,"sma_120":19.44},{"date":"2026-06-12","open":18.44,"high":18.52,"low":18.33,"close":18.46,"volume":22756,"rsi_14":14.71,"sma_20":19.05,"sma_60":19.16,"sma_120":19.43},{"date":"2026-06-15","open":18.49,"high":18.57,"low":18.44,"close":18.47,"volume":13187,"rsi_14":14.71,"sma_20":19.02,"sma_60":19.14,"sma_120":19.42},{"date":"2026-06-16","open":18.41,"high":18.52,"low":18.41,"close":18.52,"volume":22513,"rsi_14":20.83,"sma_20":18.99,"sma_60":19.14,"sma_120":19.41},{"date":"2026-06-17","open":18.52,"high":18.52,"low":18.38,"close":18.46,"volume":26173,"rsi_14":19.74,"sma_20":18.96,"sma_60":19.14,"sma_120":19.4},{"date":"2026-06-18","open":18.44,"high":18.6,"low":18.44,"close":18.58,"volume":20349,"rsi_14":33.33,"sma_20":18.94,"sma_60":19.14,"sma_120":19.4},{"date":"2026-06-22","open":18.48,"high":18.6,"low":18.44,"close":18.48,"volume":11967,"rsi_14":30.34,"sma_20":18.91,"sma_60":19.13,"sma_120":19.39},{"date":"2026-06-23","open":18.38,"high":18.5,"low":18.29,"close":18.43,"volume":22521,"rsi_14":32.53,"sma_20":18.89,"sma_60":19.12,"sma_120":19.38},{"date":"2026-06-24","open":18.46,"high":18.61,"low":18.34,"close":18.39,"volume":20368,"rsi_14":36.99,"sma_20":18.86,"sma_60":19.11,"sma_120":19.36},{"date":"2026-06-25","open":18.4,"high":18.44,"low":18.13,"close":18.34,"volume":52593,"rsi_14":32.89,"sma_20":18.83,"sma_60":19.11,"sma_120":19.35},{"date":"2026-06-26","open":18.26,"high":18.42,"low":18.26,"close":18.41,"volume":21464,"rsi_14":41.56,"sma_20":18.8,"sma_60":19.11,"sma_120":19.34},{"date":"2026-06-29","open":18.46,"high":18.46,"low":18.35,"close":18.41,"volume":16519,"rsi_14":43.84,"sma_20":18.78,"sma_60":19.11,"sma_120":19.33},{"date":"2026-06-30","open":18.34,"high":18.63,"low":18.33,"close":18.62,"volume":189999,"rsi_14":60.67,"sma_20":18.77,"sma_60":19.11,"sma_120":19.32},{"date":"2026-07-01","open":18.52,"high":18.62,"low":18.4,"close":18.48,"volume":30308,"rsi_14":51.5,"sma_20":18.76,"sma_60":19.11,"sma_120":19.32},{"date":"2026-07-02","open":18.47,"high":18.47,"low":18.43,"close":18.45,"volume":13616,"rsi_14":47.47,"sma_20":18.75,"sma_60":19.11,"sma_120":19.31},{"date":"2026-07-06","open":18.45,"high":18.47,"low":18.45,"close":18.46,"volume":5953,"rsi_14":50.0,"sma_20":18.74,"sma_60":19.1,"sma_120":19.31},{"date":"2026-07-07","open":18.4,"high":18.47,"low":18.4,"close":18.46,"volume":14970,"rsi_14":49.47,"sma_20":18.74,"sma_60":19.09,"sma_120":19.31},{"date":"2026-07-08","open":18.5,"high":18.5,"low":18.26,"close":18.32,"volume":28404,"rsi_14":40.0,"sma_20":18.73,"sma_60":19.09,"sma_120":19.31},{"date":"2026-07-09","open":18.36,"high":18.4,"low":18.33,"close":18.39,"volume":12205,"rsi_14":46.23,"sma_20":18.73,"sma_60":19.08,"sma_120":19.3},{"date":"2026-07-10","open":18.4,"high":18.4,"low":18.31,"close":18.32,"volume":23092,"rsi_14":36.63,"sma_20":18.72,"sma_60":19.07,"sma_120":19.3},{"date":"2026-07-13","open":18.29,"high":18.33,"low":18.23,"close":18.26,"volume":15234,"rsi_14":38.34,"sma_20":18.71,"sma_60":19.05,"sma_120":19.3},{"date":"2026-07-14","open":18.23,"high":18.38,"low":18.23,"close":18.35,"volume":31959,"rsi_14":45.96,"sma_20":18.7,"sma_60":19.04,"sma_120":19.3},{"date":"2026-07-15","open":18.4,"high":18.4,"low":18.38,"close":18.38,"volume":13397,"rsi_14":49.49,"sma_20":18.7,"sma_60":19.03,"sma_120":19.3},{"date":"2026-07-16","open":18.4,"high":18.43,"low":18.35,"close":18.38,"volume":17499,"rsi_14":52.41,"sma_20":18.69,"sma_60":19.02,"sma_120":19.3},{"date":"2026-07-17","open":18.35,"high":18.52,"low":18.35,"close":18.44,"volume":32184,"rsi_14":52.15,"sma_20":18.69,"sma_60":19.01,"sma_120":19.3},{"date":"2026-07-20","open":18.52,"high":18.52,"low":18.43,"close":18.47,"volume":4132,"rsi_14":53.65,"sma_20":18.69,"sma_60":18.99,"sma_120":19.3},{"date":"2026-07-21","open":18.45,"high":18.51,"low":18.45,"close":18.5,"volume":9343,"rsi_14":42.21,"sma_20":18.69,"sma_60":18.98,"sma_120":19.3},{"date":"2026-07-22","open":18.43,"high":18.5,"low":18.43,"close":18.48,"volume":9454,"rsi_14":50.71,"sma_20":18.69,"sma_60":18.97,"sma_120":19.29},{"date":"2026-07-23","open":18.37,"high":18.49,"low":18.36,"close":18.49,"volume":17240,"rsi_14":53.17,"sma_20":18.7,"sma_60":18.96,"sma_120":19.29},{"date":"2026-07-24","open":18.4,"high":18.51,"low":18.4,"close":18.5,"volume":8995,"rsi_14":52.51,"sma_20":18.7,"sma_60":18.95,"sma_120":19.28},{"date":"2026-07-27","open":18.44,"high":18.52,"low":18.41,"close":18.41,"volume":22216,"rsi_14":45.79,"sma_20":18.7,"sma_60":18.94,"sma_120":19.27},{"date":"2026-07-28","open":18.42,"high":18.52,"low":18.4,"close":18.44,"volume":25883,"rsi_14":60.79,"sma_20":18.71,"sma_60":18.93,"sma_120":19.26},{"date":"2026-07-29","open":18.52,"high":18.52,"low":18.4,"close":18.46,"volume":26811,"rsi_14":57.24,"sma_20":18.7,"sma_60":18.92,"sma_120":19.25},{"date":"2026-07-30","open":18.5,"high":18.5,"low":18.4,"close":18.49,"volume":29904,"rsi_14":67.56,"sma_20":18.7,"sma_60":18.91,"sma_120":19.24},{"date":"2026-07-31","open":18.5,"high":18.5,"low":18.26,"close":18.26,"volume":88413,"rsi_14":35.79,"sma_20":18.68,"sma_60":18.89,"sma_120":19.23},{"date":"2026-08-03","open":18.3,"high":18.35,"low":18.26,"close":18.26,"volume":42762,"rsi_14":29.6,"sma_20":18.65,"sma_60":18.88,"sma_120":19.22},{"date":"2026-08-04","open":18.34,"high":18.35,"low":18.19,"close":18.25,"volume":52534,"rsi_14":26.81,"sma_20":18.63,"sma_60":18.86,"sma_120":19.21},{"date":"2026-08-05","open":18.19,"high":18.29,"low":18.19,"close":18.25,"volume":26481,"rsi_14":26.23,"sma_20":18.61,"sma_60":18.84,"sma_120":19.19},{"date":"2026-08-06","open":18.2,"high":18.25,"low":18.15,"close":18.21,"volume":40658,"rsi_14":19.37,"sma_20":18.59,"sma_60":18.82,"sma_120":19.18},{"date":"2026-08-07","open":18.21,"high":18.3,"low":18.21,"close":18.3,"volume":27165,"rsi_14":24.79,"sma_20":18.57,"sma_60":18.8,"sma_120":19.16},{"date":"2026-08-10","open":18.3,"high":18.35,"low":18.29,"close":18.35,"volume":17630,"rsi_14":26.44,"sma_20":18.56,"sma_60":18.79,"sma_120":19.15},{"date":"2026-08-11","open":18.47,"high":18.48,"low":18.29,"close":18.29,"volume":10273,"rsi_14":25.33,"sma_20":18.55,"sma_60":18.77,"sma_120":19.13},{"date":"2026-08-12","open":18.32,"high":18.35,"low":18.16,"close":18.2,"volume":24738,"rsi_14":22.41,"sma_20":18.52,"sma_60":18.75,"sma_120":19.11},{"date":"2026-08-13","open":18.16,"high":18.32,"low":18.16,"close":18.26,"volume":24838,"rsi_14":26.54,"sma_20":18.5,"sma_60":18.73,"sma_120":19.09},{"date":"2026-08-14","open":18.29,"high":18.29,"low":18.23,"close":18.26,"volume":23636,"rsi_14":28.96,"sma_20":18.48,"sma_60":18.71,"sma_120":19.07},{"date":"2026-08-17","open":18.26,"high":18.28,"low":18.13,"close":18.14,"volume":34598,"rsi_14":23.1,"sma_20":18.45,"sma_60":18.69,"sma_120":19.05},{"date":"2026-08-18","open":18.08,"high":18.26,"low":18.08,"close":18.16,"volume":16400,"rsi_14":23.1,"sma_20":18.42,"sma_60":18.67,"sma_120":19.03},{"date":"2026-08-19","open":18.22,"high":18.43,"low":18.22,"close":18.25,"volume":21478,"rsi_14":27.48,"sma_20":18.39,"sma_60":18.66,"sma_120":19.02},{"date":"2026-08-20","open":18.14,"high":18.26,"low":17.96,"close":18.05,"volume":34163,"rsi_14":37.63,"sma_20":18.36,"sma_60":18.64,"sma_120":19.0},{"date":"2026-08-21","open":18.16,"high":18.18,"low":18.07,"close":18.09,"volume":11939,"rsi_14":40.25,"sma_20":18.32,"sma_60":18.62,"sma_120":18.98},{"date":"2026-08-24","open":18.1,"high":18.16,"low":18.0,"close":18.12,"volume":18012,"rsi_14":42.71,"sma_20":18.3,"sma_60":18.6,"sma_120":18.97},{"date":"2026-08-25","open":18.14,"high":18.19,"low":18.09,"close":18.16,"volume":38511,"rsi_14":45.53,"sma_20":18.27,"sma_60":18.58,"sma_120":18.95},{"date":"2026-08-26","open":18.14,"high":18.17,"low":18.0,"close":18.0,"volume":50584,"rsi_14":40.05,"sma_20":18.23,"sma_60":18.57,"sma_120":18.93},{"date":"2026-08-27","open":18.07,"high":18.3,"low":17.96,"close":18.28,"volume":71748,"rsi_14":49.2,"sma_20":18.21,"sma_60":18.55,"sma_120":18.92},{"date":"2026-08-28","open":18.02,"high":18.3,"low":18.02,"close":18.29,"volume":34414,"rsi_14":47.51,"sma_20":18.21,"sma_60":18.54,"sma_120":18.9},{"date":"2026-08-31","open":18.27,"high":18.71,"low":18.15,"close":18.6,"volume":187291,"rsi_14":60.65,"sma_20":18.23,"sma_60":18.54,"sma_120":18.89},{"date":"2026-09-01","open":18.56,"high":18.65,"low":18.4,"close":18.65,"volume":41665,"rsi_14":65.85,"sma_20":18.25,"sma_60":18.54,"sma_120":18.88},{"date":"2026-09-02","open":18.67,"high":18.68,"low":18.5,"close":18.65,"volume":75538,"rsi_14":64.37,"sma_20":18.27,"sma_60":18.54,"sma_120":18.87},{"date":"2026-09-03","open":18.71,"high":18.71,"low":18.4,"close":18.5,"volume":32345,"rsi_14":57.96,"sma_20":18.28,"sma_60":18.53,"sma_120":18.86},{"date":"2026-09-04","open":18.44,"high":18.61,"low":18.31,"close":18.51,"volume":22720,"rsi_14":63.24,"sma_20":18.29,"sma_60":18.53,"sma_120":18.85},{"date":"2026-09-08","open":18.37,"high":18.71,"low":18.31,"close":18.51,"volume":30363,"rsi_14":62.71,"sma_20":18.3,"sma_60":18.52,"sma_120":18.85},{"date":"2026-09-09","open":18.37,"high":18.56,"low":18.32,"close":18.55,"volume":12236,"rsi_14":61.3,"sma_20":18.31,"sma_60":18.52,"sma_120":18.84},{"date":"2026-09-10","open":18.5,"high":18.5,"low":18.26,"close":18.42,"volume":38682,"rsi_14":64.54,"sma_20":18.32,"sma_60":18.52,"sma_120":18.83},{"date":"2026-09-11","open":18.37,"high":18.52,"low":18.34,"close":18.5,"volume":21542,"rsi_14":65.72,"sma_20":18.34,"sma_60":18.51,"sma_120":18.83},{"date":"2026-09-14","open":18.47,"high":18.54,"low":18.41,"close":18.44,"volume":37983,"rsi_14":61.99,"sma_20":18.34,"sma_60":18.51,"sma_120":18.82},{"date":"2026-09-15","open":18.43,"high":18.48,"low":18.34,"close":18.42,"volume":13642,"rsi_14":59.83,"sma_20":18.36,"sma_60":18.5,"sma_120":18.82},{"date":"2026-09-16","open":18.4,"high":18.6,"low":18.27,"close":18.55,"volume":12174,"rsi_14":71.37,"sma_20":18.38,"sma_60":18.49,"sma_120":18.81},{"date":"2026-09-17","open":18.56,"high":18.57,"low":18.43,"close":18.52,"volume":12077,"rsi_14":61.76,"sma_20":18.39,"sma_60":18.49,"sma_120":18.81},{"date":"2026-09-18","open":18.36,"high":18.57,"low":18.36,"close":18.56,"volume":20422,"rsi_14":62.86,"sma_20":18.42,"sma_60":18.49,"sma_120":18.8},{"date":"2026-09-21","open":18.58,"high":18.65,"low":18.43,"close":18.65,"volume":25372,"rsi_14":53.01,"sma_20":18.44,"sma_60":18.49,"sma_120":18.8},{"date":"2026-09-22","open":18.65,"high":18.73,"low":18.41,"close":18.73,"volume":24450,"rsi_14":54.65,"sma_20":18.47,"sma_60":18.49,"sma_120":18.8},{"date":"2026-09-23","open":18.55,"high":18.61,"low":18.54,"close":18.61,"volume":2953,"rsi_14":47.96,"sma_20":18.5,"sma_60":18.49,"sma_120":18.8},{"date":"2026-09-24","open":18.51,"high":18.64,"low":18.32,"close":18.64,"volume":15412,"rsi_14":58.14,"sma_20":18.53,"sma_60":18.49,"sma_120":18.8},{"date":"2026-09-25","open":18.58,"high":18.68,"low":18.42,"close":18.64,"volume":23488,"rsi_14":57.65,"sma_20":18.55,"sma_60":18.48,"sma_120":18.8},{"date":"2026-09-28","open":18.6,"high":18.73,"low":18.42,"close":18.72,"volume":14945,"rsi_14":61.29,"sma_20":18.57,"sma_60":18.48,"sma_120":18.8},{"date":"2026-09-29","open":18.64,"high":18.8,"low":18.59,"close":18.74,"volume":20897,"rsi_14":60.22,"sma_20":18.58,"sma_60":18.48,"sma_120":18.79},{"date":"2026-09-30","open":18.65,"high":18.8,"low":18.56,"close":18.62,"volume":102777,"rsi_14":61.24,"sma_20":18.57,"sma_60":18.48,"sma_120":18.79},{"date":"2026-10-01","open":18.68,"high":18.78,"low":18.45,"close":18.66,"volume":28824,"rsi_14":59.41,"sma_20":18.57,"sma_60":18.48,"sma_120":18.78},{"date":"2026-10-02","open":18.66,"high":18.7,"low":18.53,"close":18.69,"volume":15686,"rsi_14":65.24,"sma_20":18.58,"sma_60":18.48,"sma_120":18.78},{"date":"2026-10-05","open":18.7,"high":18.72,"low":18.38,"close":18.7,"volume":19980,"rsi_14":67.28,"sma_20":18.59,"sma_60":18.49,"sma_120":18.78},{"date":"2026-10-06","open":18.7,"high":18.84,"low":18.61,"close":18.82,"volume":30564,"rsi_14":67.08,"sma_20":18.61,"sma_60":18.49,"sma_120":18.77},{"date":"2026-10-07","open":18.65,"high":18.8,"low":18.65,"close":18.78,"volume":30416,"rsi_14":65.85,"sma_20":18.62,"sma_60":18.49,"sma_120":18.77},{"date":"2026-10-08","open":18.75,"high":18.79,"low":18.65,"close":18.73,"volume":19806,"rsi_14":60.24,"sma_20":18.64,"sma_60":18.49,"sma_120":18.76},{"date":"2026-10-09","open":18.65,"high":18.85,"low":18.38,"close":18.61,"volume":18699,"rsi_14":47.67,"sma_20":18.64,"sma_60":18.49,"sma_120":18.76},{"date":"2026-10-12","open":18.52,"high":18.65,"low":18.5,"close":18.62,"volume":20981,"rsi_14":43.04,"sma_20":18.65,"sma_60":18.49,"sma_120":18.75},{"date":"2026-10-13","open":18.6,"high":18.6,"low":18.46,"close":18.49,"volume":8255,"rsi_14":42.5,"sma_20":18.65,"sma_60":18.49,"sma_120":18.74},{"date":"2026-10-14","open":18.47,"high":18.52,"low":18.39,"close":18.45,"volume":7297,"rsi_14":38.07,"sma_20":18.65,"sma_60":18.48,"sma_120":18.73},{"date":"2026-10-15","open":18.35,"high":18.41,"low":18.21,"close":18.36,"volume":51412,"rsi_14":34.44,"sma_20":18.64,"sma_60":18.48,"sma_120":18.72},{"date":"2026-10-16","open":18.37,"high":18.39,"low":18.27,"close":18.36,"volume":27141,"rsi_14":28.05,"sma_20":18.63,"sma_60":18.47,"sma_120":18.72},{"date":"2026-10-19","open":18.27,"high":18.42,"low":18.23,"close":18.34,"volume":23494,"rsi_14":25.61,"sma_20":18.62,"sma_60":18.46,"sma_120":18.71},{"date":"2026-10-20","open":18.15,"high":18.32,"low":18.15,"close":18.28,"volume":16532,"rsi_14":27.63,"sma_20":18.59,"sma_60":18.45,"sma_120":18.7},{"date":"2026-10-21","open":18.21,"high":18.44,"low":18.17,"close":18.23,"volume":15674,"rsi_14":22.22,"sma_20":18.57,"sma_60":18.45,"sma_120":18.69}],"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-E","phase":"above-fold","symbol_resolved":true}