{"status":"ok","report":{"price_analysis":{"current":19.34,"change_1d":0.1,"change_7d":-1.1,"change_30d":-2.5,"high_30d":20.16,"low_30d":18.97,"position_in_range":31.0,"support":19.09,"resistance":20.04},"summary":"BAC-P-M(BAC-P-M)은 OTHER 섹터 US 시장 종목입니다. 현재가 $19.34, 전일 대비 +0.1%, 30일 -2.5%. 기술적 시그널: MACD 골든크로스.","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) 51.3로 중립 구간입니다. MACD(-0.16)가 시그널선(-0.22)을 상회합니다(골든크로스). SMA20 19, SMA60 20 — 혼조세입니다. 볼린저밴드 19~20 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.29870129870127,"macd":-0.15579702889045777,"macd_signal":-0.21930725650912034,"sma_20":19.333,"sma_60":20.12055333333333,"bb_upper":19.727263871030555,"bb_lower":18.938736128969442,"atr_14":0.26062857142857154},"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":"C","percentile":54,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.3,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"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":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:08.526319+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19.34,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-18","close":24.97},{"date":"2019-06-19","close":25.02},{"date":"2019-06-20","close":25.06},{"date":"2019-06-21","close":24.98},{"date":"2019-06-24","close":24.95},{"date":"2019-06-25","close":24.97},{"date":"2019-06-26","close":25.0},{"date":"2019-06-27","close":25.0},{"date":"2019-06-28","close":24.95},{"date":"2019-07-01","close":25.05},{"date":"2019-07-02","close":25.13},{"date":"2019-07-03","close":25.15},{"date":"2019-07-05","close":25.08},{"date":"2019-07-08","close":25.09},{"date":"2019-07-09","close":25.13},{"date":"2019-07-10","close":25.25},{"date":"2019-07-11","close":25.24},{"date":"2019-07-12","close":25.2},{"date":"2019-07-15","close":25.29},{"date":"2019-07-16","close":25.32},{"date":"2019-07-17","close":25.37},{"date":"2019-07-18","close":25.47},{"date":"2019-07-19","close":25.41},{"date":"2019-07-22","close":25.52},{"date":"2019-07-23","close":25.61},{"date":"2019-07-24","close":25.69},{"date":"2019-07-25","close":25.69},{"date":"2019-07-26","close":25.75},{"date":"2019-07-29","close":25.85},{"date":"2019-07-30","close":25.84},{"date":"2019-07-31","close":25.64},{"date":"2019-08-01","close":25.67},{"date":"2019-08-02","close":25.79},{"date":"2019-08-05","close":25.6},{"date":"2019-08-06","close":25.66},{"date":"2019-08-07","close":25.67},{"date":"2019-08-08","close":25.8},{"date":"2019-08-09","close":25.98},{"date":"2019-08-12","close":26.01},{"date":"2019-08-13","close":26.1},{"date":"2019-08-14","close":26.06},{"date":"2019-08-15","close":26.17},{"date":"2019-08-16","close":26.22},{"date":"2019-08-19","close":26.34},{"date":"2019-08-20","close":26.55},{"date":"2019-08-21","close":26.5},{"date":"2019-08-22","close":26.34},{"date":"2019-08-23","close":26.39},{"date":"2019-08-26","close":26.4},{"date":"2019-08-27","close":26.54},{"date":"2019-08-28","close":26.7},{"date":"2019-08-29","close":26.49},{"date":"2019-08-30","close":26.38},{"date":"2019-09-03","close":26.45},{"date":"2019-09-04","close":26.46},{"date":"2019-09-05","close":26.55},{"date":"2019-09-06","close":26.71},{"date":"2019-09-09","close":26.76},{"date":"2019-09-10","close":26.15},{"date":"2019-09-11","close":26.03},{"date":"2019-09-12","close":25.99},{"date":"2019-09-13","close":25.81},{"date":"2019-09-16","close":25.77},{"date":"2019-09-17","close":25.82},{"date":"2019-09-18","close":26.03},{"date":"2019-09-19","close":26.07},{"date":"2019-09-20","close":26.12},{"date":"2019-09-23","close":26.13},{"date":"2019-09-24","close":26.07},{"date":"2019-09-25","close":26.07},{"date":"2019-09-26","close":26.1},{"date":"2019-09-27","close":26.25},{"date":"2019-09-30","close":26.59},{"date":"2019-10-01","close":26.31},{"date":"2019-10-02","close":26.55},{"date":"2019-10-03","close":26.35},{"date":"2019-10-04","close":26.42},{"date":"2019-10-07","close":26.34},{"date":"2019-10-08","close":26.35},{"date":"2019-10-09","close":26.4},{"date":"2019-10-10","close":26.38},{"date":"2019-10-11","close":26.43},{"date":"2019-10-14","close":26.59},{"date":"2019-10-15","close":26.39},{"date":"2019-10-16","close":26.52},{"date":"2019-10-17","close":26.636},{"date":"2019-10-18","close":26.63},{"date":"2019-10-21","close":26.68},{"date":"2019-10-22","close":26.73},{"date":"2019-10-23","close":26.7},{"date":"2019-10-24","close":26.65},{"date":"2019-10-25","close":26.676},{"date":"2019-10-28","close":26.47},{"date":"2019-10-29","close":26.39},{"date":"2019-10-30","close":26.44},{"date":"2019-10-31","close":26.61},{"date":"2019-11-01","close":26.55},{"date":"2019-11-04","close":26.53},{"date":"2019-11-05","close":26.41},{"date":"2019-11-06","close":26.45},{"date":"2019-11-07","close":26.06},{"date":"2019-11-08","close":26.12},{"date":"2019-11-11","close":26.12},{"date":"2019-11-12","close":26.24},{"date":"2019-11-13","close":26.29},{"date":"2019-11-14","close":26.4},{"date":"2019-11-15","close":26.34},{"date":"2019-11-18","close":26.36},{"date":"2019-11-19","close":26.42},{"date":"2019-11-20","close":26.52},{"date":"2019-11-21","close":26.52},{"date":"2019-11-22","close":26.61},{"date":"2019-11-25","close":26.625},{"date":"2019-11-26","close":26.6},{"date":"2019-11-27","close":26.37},{"date":"2019-11-29","close":26.4},{"date":"2019-12-02","close":26.28},{"date":"2019-12-03","close":26.094},{"date":"2019-12-04","close":26.12},{"date":"2019-12-05","close":25.96},{"date":"2019-12-06","close":25.952},{"date":"2019-12-09","close":26.03},{"date":"2019-12-10","close":26.2},{"date":"2019-12-11","close":26.34},{"date":"2019-12-12","close":26.33},{"date":"2019-12-13","close":26.33},{"date":"2019-12-16","close":26.44},{"date":"2019-12-17","close":26.48},{"date":"2019-12-18","close":26.44},{"date":"2019-12-19","close":26.44},{"date":"2019-12-20","close":26.5},{"date":"2019-12-23","close":26.5},{"date":"2019-12-24","close":26.55},{"date":"2019-12-26","close":26.5},{"date":"2019-12-27","close":26.53},{"date":"2019-12-30","close":26.5},{"date":"2019-12-31","close":26.6},{"date":"2020-01-02","close":26.69},{"date":"2020-01-03","close":26.61},{"date":"2020-01-06","close":26.6},{"date":"2020-01-07","close":26.56},{"date":"2020-01-08","close":26.59},{"date":"2020-01-09","close":26.57},{"date":"2020-01-10","close":26.58},{"date":"2020-01-13","close":26.6},{"date":"2020-01-14","close":26.41},{"date":"2020-01-15","close":26.41},{"date":"2020-01-16","close":26.44},{"date":"2020-01-17","close":26.51},{"date":"2020-01-21","close":26.47},{"date":"2020-01-22","close":26.48},{"date":"2020-01-23","close":26.53},{"date":"2020-01-24","close":26.5},{"date":"2020-01-27","close":26.45},{"date":"2020-01-28","close":26.47},{"date":"2020-01-29","close":26.57},{"date":"2020-01-30","close":26.7},{"date":"2020-01-31","close":26.75},{"date":"2020-02-03","close":26.87},{"date":"2020-02-04","close":27.0},{"date":"2020-02-05","close":26.975},{"date":"2020-02-06","close":27.06},{"date":"2020-02-07","close":27.2},{"date":"2020-02-10","close":27.26},{"date":"2020-02-11","close":27.33},{"date":"2020-02-12","close":27.19},{"date":"2020-02-13","close":27.23},{"date":"2020-02-14","close":27.19},{"date":"2020-02-18","close":27.21},{"date":"2020-02-19","close":26.98},{"date":"2020-02-20","close":27.14},{"date":"2020-02-21","close":27.22},{"date":"2020-02-24","close":26.98},{"date":"2020-02-25","close":26.63},{"date":"2020-02-26","close":26.66},{"date":"2020-02-27","close":26.16},{"date":"2020-02-28","close":25.72},{"date":"2020-03-02","close":26.18},{"date":"2020-03-03","close":26.197},{"date":"2020-03-04","close":26.68},{"date":"2020-03-05","close":26.62},{"date":"2020-03-06","close":26.37},{"date":"2020-03-09","close":25.55},{"date":"2020-03-10","close":25.86},{"date":"2020-03-11","close":25.57},{"date":"2020-03-12","close":24.05},{"date":"2020-03-13","close":24.66},{"date":"2020-03-16","close":23.4},{"date":"2020-03-17","close":23.53},{"date":"2020-03-18","close":20.44},{"date":"2020-03-19","close":21.54},{"date":"2020-03-20","close":21.07},{"date":"2020-03-23","close":19.94},{"date":"2020-03-24","close":22.3},{"date":"2020-03-25","close":23.97},{"date":"2020-03-26","close":24.43},{"date":"2020-03-27","close":24.19},{"date":"2020-03-30","close":24.35},{"date":"2020-03-31","close":24.25},{"date":"2020-04-01","close":23.64},{"date":"2020-04-02","close":23.75},{"date":"2020-04-03","close":23.73},{"date":"2020-04-06","close":24.38},{"date":"2020-04-07","close":24.7},{"date":"2020-04-08","close":24.66},{"date":"2020-04-09","close":25.0},{"date":"2020-04-13","close":24.88},{"date":"2020-04-14","close":25.08},{"date":"2020-04-15","close":25.02},{"date":"2020-04-16","close":25.05},{"date":"2020-04-17","close":25.05},{"date":"2020-04-20","close":24.95},{"date":"2020-04-21","close":24.9},{"date":"2020-04-22","close":25.0},{"date":"2020-04-23","close":25.0},{"date":"2020-04-24","close":25.1},{"date":"2020-04-27","close":25.08},{"date":"2020-04-28","close":25.25},{"date":"2020-04-29","close":25.42},{"date":"2020-04-30","close":25.83},{"date":"2020-05-01","close":25.73},{"date":"2020-05-04","close":25.68},{"date":"2020-05-05","close":25.67},{"date":"2020-05-06","close":25.7},{"date":"2020-05-07","close":25.8},{"date":"2020-05-08","close":25.91},{"date":"2020-05-11","close":25.84},{"date":"2020-05-12","close":25.87},{"date":"2020-05-13","close":25.67},{"date":"2020-05-14","close":25.33},{"date":"2020-05-15","close":25.43},{"date":"2020-05-18","close":25.46},{"date":"2020-05-19","close":25.6},{"date":"2020-05-20","close":25.72},{"date":"2020-05-21","close":25.75},{"date":"2020-05-22","close":25.9},{"date":"2020-05-26","close":25.92},{"date":"2020-05-27","close":26.2},{"date":"2020-05-28","close":26.38},{"date":"2020-05-29","close":26.2},{"date":"2020-06-01","close":26.29},{"date":"2020-06-02","close":26.35},{"date":"2020-06-03","close":26.26},{"date":"2020-06-04","close":26.15},{"date":"2020-06-05","close":25.97},{"date":"2020-06-08","close":25.96},{"date":"2020-06-09","close":25.96},{"date":"2020-06-10","close":25.85},{"date":"2020-06-11","close":25.42},{"date":"2020-06-12","close":25.68},{"date":"2020-06-15","close":25.7},{"date":"2020-06-16","close":26.07},{"date":"2020-06-17","close":26.15},{"date":"2020-06-18","close":26.29},{"date":"2020-06-19","close":25.9},{"date":"2020-06-22","close":25.72},{"date":"2020-06-23","close":25.77},{"date":"2020-06-24","close":25.78},{"date":"2020-06-25","close":25.84},{"date":"2020-06-26","close":25.79},{"date":"2020-06-29","close":25.75},{"date":"2020-06-30","close":25.7},{"date":"2020-07-01","close":25.87},{"date":"2020-07-02","close":26.03},{"date":"2020-07-06","close":26.04},{"date":"2020-07-07","close":25.91},{"date":"2020-07-08","close":25.965},{"date":"2020-07-09","close":25.98},{"date":"2020-07-10","close":26.13},{"date":"2020-07-13","close":26.09},{"date":"2020-07-14","close":26.1},{"date":"2020-07-15","close":26.15},{"date":"2020-07-16","close":26.36},{"date":"2020-07-17","close":26.38},{"date":"2020-07-20","close":26.58},{"date":"2020-07-21","close":26.77},{"date":"2020-07-22","close":26.8},{"date":"2020-07-23","close":26.85},{"date":"2020-07-24","close":26.84},{"date":"2020-07-27","close":26.88},{"date":"2020-07-28","close":26.96},{"date":"2020-07-29","close":27.1},{"date":"2020-07-30","close":27.105},{"date":"2020-07-31","close":27.25},{"date":"2020-08-03","close":27.14},{"date":"2020-08-04","close":27.12},{"date":"2020-08-05","close":27.15},{"date":"2020-08-06","close":27.0},{"date":"2020-08-07","close":27.03},{"date":"2020-08-10","close":27.14},{"date":"2020-08-11","close":27.0929},{"date":"2020-08-12","close":27.19},{"date":"2020-08-13","close":27.23},{"date":"2020-08-14","close":27.27},{"date":"2020-08-17","close":27.3299},{"date":"2020-08-18","close":27.38},{"date":"2020-08-19","close":27.37},{"date":"2020-08-20","close":27.45},{"date":"2020-08-21","close":27.37},{"date":"2020-08-24","close":27.41},{"date":"2020-08-25","close":27.2507},{"date":"2020-08-26","close":27.42},{"date":"2020-08-27","close":27.5},{"date":"2020-08-28","close":27.5},{"date":"2020-08-31","close":27.14},{"date":"2020-09-01","close":27.15},{"date":"2020-09-02","close":27.0},{"date":"2020-09-03","close":26.85},{"date":"2020-09-04","close":26.78},{"date":"2020-09-08","close":26.6698},{"date":"2020-09-09","close":26.8891},{"date":"2020-09-10","close":26.98},{"date":"2020-09-11","close":26.99},{"date":"2020-09-14","close":26.99},{"date":"2020-09-15","close":27.14},{"date":"2020-09-16","close":27.2},{"date":"2020-09-17","close":27.21},{"date":"2020-09-18","close":27.22},{"date":"2020-09-21","close":27.06},{"date":"2020-09-22","close":27.08},{"date":"2020-09-23","close":26.83},{"date":"2020-09-24","close":26.63},{"date":"2020-09-25","close":26.8},{"date":"2020-09-28","close":26.96},{"date":"2020-09-29","close":27.05},{"date":"2020-09-30","close":26.87},{"date":"2020-10-01","close":27.2},{"date":"2020-10-02","close":27.35},{"date":"2020-10-05","close":27.6},{"date":"2020-10-06","close":27.69},{"date":"2020-10-07","close":27.68},{"date":"2020-10-08","close":27.52},{"date":"2020-10-09","close":27.37},{"date":"2020-10-12","close":27.58},{"date":"2020-10-13","close":27.67},{"date":"2020-10-14","close":27.61},{"date":"2020-10-15","close":27.63},{"date":"2020-10-16","close":27.37},{"date":"2020-10-19","close":27.23},{"date":"2020-10-20","close":27.03},{"date":"2020-10-21","close":26.81},{"date":"2020-10-22","close":26.91},{"date":"2020-10-23","close":27.03},{"date":"2020-10-26","close":26.88},{"date":"2020-10-27","close":26.84},{"date":"2020-10-28","close":26.54},{"date":"2020-10-29","close":26.48},{"date":"2020-10-30","close":26.47},{"date":"2020-11-02","close":26.53},{"date":"2020-11-03","close":26.46},{"date":"2020-11-04","close":26.85},{"date":"2020-11-05","close":26.95},{"date":"2020-11-06","close":26.77},{"date":"2020-11-09","close":26.97},{"date":"2020-11-10","close":26.84},{"date":"2020-11-11","close":26.89},{"date":"2020-11-12","close":26.92},{"date":"2020-11-13","close":27.01},{"date":"2020-11-16","close":27.52},{"date":"2020-11-17","close":27.58},{"date":"2020-11-18","close":27.49},{"date":"2020-11-19","close":27.65},{"date":"2020-11-20","close":27.64},{"date":"2020-11-23","close":27.62},{"date":"2020-11-24","close":27.64},{"date":"2020-11-25","close":27.59},{"date":"2020-11-27","close":27.5337},{"date":"2020-11-30","close":26.97},{"date":"2020-12-01","close":27.01},{"date":"2020-12-02","close":27.19},{"date":"2020-12-03","close":27.09},{"date":"2020-12-04","close":27.13},{"date":"2020-12-07","close":27.14},{"date":"2020-12-08","close":27.22},{"date":"2020-12-09","close":27.39},{"date":"2020-12-10","close":27.13},{"date":"2020-12-11","close":27.19},{"date":"2020-12-14","close":27.21},{"date":"2020-12-15","close":27.28},{"date":"2020-12-16","close":27.44},{"date":"2020-12-17","close":27.62},{"date":"2020-12-18","close":27.6},{"date":"2020-12-21","close":27.62},{"date":"2020-12-22","close":27.43},{"date":"2020-12-23","close":27.29},{"date":"2020-12-24","close":27.388},{"date":"2020-12-28","close":27.45},{"date":"2020-12-29","close":27.27},{"date":"2020-12-30","close":27.32},{"date":"2020-12-31","close":27.31},{"date":"2021-01-04","close":27.12},{"date":"2021-01-05","close":27.22},{"date":"2021-01-06","close":26.78},{"date":"2021-01-07","close":26.58},{"date":"2021-01-08","close":26.55},{"date":"2021-01-11","close":26.35},{"date":"2021-01-12","close":26.39},{"date":"2021-01-13","close":26.75},{"date":"2021-01-14","close":26.7},{"date":"2021-01-15","close":26.9},{"date":"2021-01-19","close":27.05},{"date":"2021-01-20","close":27.06},{"date":"2021-01-21","close":27.09},{"date":"2021-01-22","close":27.15},{"date":"2021-01-25","close":27.13},{"date":"2021-01-26","close":27.24},{"date":"2021-01-27","close":27.11},{"date":"2021-01-28","close":27.2},{"date":"2021-01-29","close":27.15},{"date":"2021-02-01","close":27.15},{"date":"2021-02-02","close":27.12},{"date":"2021-02-03","close":27.12},{"date":"2021-02-04","close":27.15},{"date":"2021-02-05","close":27.13},{"date":"2021-02-08","close":27.11},{"date":"2021-02-09","close":27.15},{"date":"2021-02-10","close":27.1},{"date":"2021-02-11","close":27.0},{"date":"2021-02-12","close":26.89},{"date":"2021-02-16","close":26.57},{"date":"2021-02-17","close":26.68},{"date":"2021-02-18","close":26.65},{"date":"2021-02-19","close":26.62},{"date":"2021-02-22","close":26.6185},{"date":"2021-02-23","close":26.66},{"date":"2021-02-24","close":26.45},{"date":"2021-02-25","close":26.16},{"date":"2021-02-26","close":25.9},{"date":"2021-03-01","close":26.0},{"date":"2021-03-02","close":26.26},{"date":"2021-03-03","close":26.46},{"date":"2021-03-04","close":26.43},{"date":"2021-03-05","close":26.57},{"date":"2021-03-08","close":26.74},{"date":"2021-03-09","close":26.78},{"date":"2021-03-10","close":26.8387},{"date":"2021-03-11","close":27.1},{"date":"2021-03-12","close":26.95},{"date":"2021-03-15","close":27.14},{"date":"2021-03-16","close":27.31},{"date":"2021-03-17","close":27.18},{"date":"2021-03-18","close":26.77},{"date":"2021-03-19","close":26.91},{"date":"2021-03-22","close":27.12},{"date":"2021-03-23","close":27.2},{"date":"2021-03-24","close":27.18},{"date":"2021-03-25","close":27.19},{"date":"2021-03-26","close":27.1401},{"date":"2021-03-29","close":26.96},{"date":"2021-03-30","close":27.04},{"date":"2021-03-31","close":27.08},{"date":"2021-04-01","close":27.18},{"date":"2021-04-05","close":27.29},{"date":"2021-04-06","close":27.54},{"date":"2021-04-07","close":27.58},{"date":"2021-04-08","close":27.49},{"date":"2021-04-09","close":27.49},{"date":"2021-04-12","close":27.44},{"date":"2021-04-13","close":27.58},{"date":"2021-04-14","close":27.52},{"date":"2021-04-15","close":27.66},{"date":"2021-04-16","close":27.79},{"date":"2021-04-19","close":27.72},{"date":"2021-04-20","close":27.68},{"date":"2021-04-21","close":27.69},{"date":"2021-04-22","close":27.63},{"date":"2021-04-23","close":27.74},{"date":"2021-04-26","close":27.8},{"date":"2021-04-27","close":27.79},{"date":"2021-04-28","close":27.67},{"date":"2021-04-29","close":27.53},{"date":"2021-04-30","close":27.73},{"date":"2021-05-03","close":27.68},{"date":"2021-05-04","close":27.69},{"date":"2021-05-05","close":27.49},{"date":"2021-05-06","close":27.5},{"date":"2021-05-07","close":27.64},{"date":"2021-05-10","close":27.54},{"date":"2021-05-11","close":27.41},{"date":"2021-05-12","close":26.995},{"date":"2021-05-13","close":27.14},{"date":"2021-05-14","close":27.13},{"date":"2021-05-17","close":27.27},{"date":"2021-05-18","close":27.28},{"date":"2021-05-19","close":27.3},{"date":"2021-05-20","close":27.6},{"date":"2021-05-21","close":27.66},{"date":"2021-05-24","close":27.73},{"date":"2021-05-25","close":27.76},{"date":"2021-05-26","close":27.7},{"date":"2021-05-27","close":27.75},{"date":"2021-05-28","close":27.58},{"date":"2021-06-01","close":27.68},{"date":"2021-06-02","close":27.74},{"date":"2021-06-03","close":27.77},{"date":"2021-06-04","close":27.7977},{"date":"2021-06-07","close":27.8},{"date":"2021-06-08","close":27.76},{"date":"2021-06-09","close":27.77},{"date":"2021-06-10","close":27.79},{"date":"2021-06-11","close":27.739},{"date":"2021-06-14","close":27.88},{"date":"2021-06-15","close":27.95},{"date":"2021-06-16","close":27.87},{"date":"2021-06-17","close":27.9},{"date":"2021-06-18","close":27.9},{"date":"2021-06-21","close":27.89},{"date":"2021-06-22","close":28.07},{"date":"2021-06-23","close":28.2},{"date":"2021-06-24","close":28.23},{"date":"2021-06-25","close":28.17},{"date":"2021-06-28","close":28.08},{"date":"2021-06-29","close":27.96},{"date":"2021-06-30","close":27.94},{"date":"2021-07-01","close":27.965},{"date":"2021-07-02","close":27.99},{"date":"2021-07-06","close":28.08},{"date":"2021-07-07","close":28.13},{"date":"2021-07-08","close":27.99},{"date":"2021-07-09","close":28.05},{"date":"2021-07-12","close":27.99},{"date":"2021-07-13","close":27.93},{"date":"2021-07-14","close":27.85},{"date":"2021-07-15","close":27.8074},{"date":"2021-07-16","close":27.74},{"date":"2021-07-19","close":27.6},{"date":"2021-07-20","close":27.619},{"date":"2021-07-21","close":27.54},{"date":"2021-07-22","close":27.24},{"date":"2021-07-23","close":27.25},{"date":"2021-07-26","close":27.21},{"date":"2021-07-27","close":27.14},{"date":"2021-07-28","close":27.16},{"date":"2021-07-29","close":27.27},{"date":"2021-07-30","close":27.5},{"date":"2021-08-02","close":27.52},{"date":"2021-08-03","close":27.63},{"date":"2021-08-04","close":27.72},{"date":"2021-08-05","close":27.8},{"date":"2021-08-06","close":27.87},{"date":"2021-08-09","close":27.68},{"date":"2021-08-10","close":27.66},{"date":"2021-08-11","close":27.69},{"date":"2021-08-12","close":27.67},{"date":"2021-08-13","close":27.8},{"date":"2021-08-16","close":27.81},{"date":"2021-08-17","close":27.75},{"date":"2021-08-18","close":27.67},{"date":"2021-08-19","close":27.6},{"date":"2021-08-20","close":27.65},{"date":"2021-08-23","close":27.67},{"date":"2021-08-24","close":27.47},{"date":"2021-08-25","close":27.35},{"date":"2021-08-26","close":27.26},{"date":"2021-08-27","close":27.4},{"date":"2021-08-30","close":27.25},{"date":"2021-08-31","close":26.98},{"date":"2021-09-01","close":27.04},{"date":"2021-09-02","close":27.03},{"date":"2021-09-03","close":26.97},{"date":"2021-09-07","close":26.85},{"date":"2021-09-08","close":26.87},{"date":"2021-09-09","close":26.89},{"date":"2021-09-10","close":26.9},{"date":"2021-09-13","close":26.91},{"date":"2021-09-14","close":26.93},{"date":"2021-09-15","close":26.99},{"date":"2021-09-16","close":27.11},{"date":"2021-09-17","close":27.0595},{"date":"2021-09-20","close":26.97},{"date":"2021-09-21","close":26.95},{"date":"2021-09-22","close":27.13},{"date":"2021-09-23","close":26.95},{"date":"2021-09-24","close":27.02},{"date":"2021-09-27","close":26.92},{"date":"2021-09-28","close":26.69},{"date":"2021-09-29","close":26.98},{"date":"2021-09-30","close":26.93},{"date":"2021-10-01","close":26.96},{"date":"2021-10-04","close":26.65},{"date":"2021-10-05","close":26.61},{"date":"2021-10-06","close":26.66},{"date":"2021-10-07","close":26.59},{"date":"2021-10-08","close":26.6},{"date":"2021-10-11","close":26.6401},{"date":"2021-10-12","close":26.84},{"date":"2021-10-13","close":26.89},{"date":"2021-10-14","close":27.06},{"date":"2021-10-15","close":27.07},{"date":"2021-10-18","close":27.09},{"date":"2021-10-19","close":26.87},{"date":"2021-10-20","close":27.03},{"date":"2021-10-21","close":27.04},{"date":"2021-10-22","close":27.15},{"date":"2021-10-25","close":27.26},{"date":"2021-10-26","close":27.16},{"date":"2021-10-27","close":27.25},{"date":"2021-10-28","close":27.29},{"date":"2021-10-29","close":27.13},{"date":"2021-11-01","close":27.19},{"date":"2021-11-02","close":27.21},{"date":"2021-11-03","close":27.1815},{"date":"2021-11-04","close":27.27},{"date":"2021-11-05","close":27.28},{"date":"2021-11-08","close":27.23},{"date":"2021-11-09","close":27.08},{"date":"2021-11-10","close":26.88},{"date":"2021-11-11","close":26.73},{"date":"2021-11-12","close":26.7072},{"date":"2021-11-15","close":26.62},{"date":"2021-11-16","close":26.61},{"date":"2021-11-17","close":26.57},{"date":"2021-11-18","close":26.5},{"date":"2021-11-19","close":26.48},{"date":"2021-11-22","close":26.43},{"date":"2021-11-23","close":26.36},{"date":"2021-11-24","close":26.31},{"date":"2021-11-26","close":26.18},{"date":"2021-11-29","close":26.49},{"date":"2021-11-30","close":26.15},{"date":"2021-12-01","close":26.35},{"date":"2021-12-02","close":26.47},{"date":"2021-12-03","close":26.48},{"date":"2021-12-06","close":26.55},{"date":"2021-12-07","close":26.49},{"date":"2021-12-08","close":26.46},{"date":"2021-12-09","close":26.53},{"date":"2021-12-10","close":26.55},{"date":"2021-12-13","close":26.64},{"date":"2021-12-14","close":26.57},{"date":"2021-12-15","close":26.52},{"date":"2021-12-16","close":26.62},{"date":"2021-12-17","close":26.58},{"date":"2021-12-20","close":26.51},{"date":"2021-12-21","close":26.54},{"date":"2021-12-22","close":26.69},{"date":"2021-12-23","close":26.62},{"date":"2021-12-27","close":26.59},{"date":"2021-12-28","close":26.75},{"date":"2021-12-29","close":26.8},{"date":"2021-12-30","close":26.93},{"date":"2021-12-31","close":26.82},{"date":"2022-01-03","close":26.8},{"date":"2022-01-04","close":26.77},{"date":"2022-01-05","close":26.52},{"date":"2022-01-06","close":26.71},{"date":"2022-01-07","close":26.71},{"date":"2022-01-10","close":26.73},{"date":"2022-01-11","close":26.78},{"date":"2022-01-12","close":26.83},{"date":"2022-01-13","close":26.83},{"date":"2022-01-14","close":26.82},{"date":"2022-01-18","close":26.67},{"date":"2022-01-19","close":26.64},{"date":"2022-01-20","close":26.52},{"date":"2022-01-21","close":26.48},{"date":"2022-01-24","close":26.4},{"date":"2022-01-25","close":26.31},{"date":"2022-01-26","close":26.1},{"date":"2022-01-27","close":25.76},{"date":"2022-01-28","close":25.83},{"date":"2022-01-31","close":26.18},{"date":"2022-02-01","close":26.13},{"date":"2022-02-02","close":25.84},{"date":"2022-02-03","close":25.66},{"date":"2022-02-04","close":25.44},{"date":"2022-02-07","close":25.39},{"date":"2022-02-08","close":25.37},{"date":"2022-02-09","close":25.42},{"date":"2022-02-10","close":25.18},{"date":"2022-02-11","close":25.03},{"date":"2022-02-14","close":24.98},{"date":"2022-02-15","close":25.12},{"date":"2022-02-16","close":25.48},{"date":"2022-02-17","close":25.43},{"date":"2022-02-18","close":25.5},{"date":"2022-02-22","close":25.35},{"date":"2022-02-23","close":25.3},{"date":"2022-02-24","close":25.24},{"date":"2022-02-25","close":25.64},{"date":"2022-02-28","close":25.35},{"date":"2022-03-01","close":25.44},{"date":"2022-03-02","close":25.41},{"date":"2022-03-03","close":25.37},{"date":"2022-03-04","close":25.15},{"date":"2022-03-07","close":25.05},{"date":"2022-03-08","close":25.0},{"date":"2022-03-09","close":25.34},{"date":"2022-03-10","close":25.2},{"date":"2022-03-11","close":25.13},{"date":"2022-03-14","close":24.75},{"date":"2022-03-15","close":24.99},{"date":"2022-03-16","close":25.1},{"date":"2022-03-17","close":25.225},{"date":"2022-03-18","close":25.42},{"date":"2022-03-21","close":25.02},{"date":"2022-03-22","close":24.92},{"date":"2022-03-23","close":25.0},{"date":"2022-03-24","close":25.0},{"date":"2022-03-25","close":24.81},{"date":"2022-03-28","close":24.98},{"date":"2022-03-29","close":25.26},{"date":"2022-03-30","close":25.26},{"date":"2022-03-31","close":25.28},{"date":"2022-04-01","close":25.05},{"date":"2022-04-04","close":25.09},{"date":"2022-04-05","close":24.75},{"date":"2022-04-06","close":24.5},{"date":"2022-04-07","close":24.44},{"date":"2022-04-08","close":24.29},{"date":"2022-04-11","close":23.79},{"date":"2022-04-12","close":23.56},{"date":"2022-04-13","close":23.66},{"date":"2022-04-14","close":23.75},{"date":"2022-04-18","close":23.6},{"date":"2022-04-19","close":23.45},{"date":"2022-04-20","close":23.41},{"date":"2022-04-21","close":23.3},{"date":"2022-04-22","close":23.26},{"date":"2022-04-25","close":23.19},{"date":"2022-04-26","close":23.02},{"date":"2022-04-27","close":22.83},{"date":"2022-04-28","close":22.92},{"date":"2022-04-29","close":22.48},{"date":"2022-05-02","close":21.77},{"date":"2022-05-03","close":21.85},{"date":"2022-05-04","close":22.74},{"date":"2022-05-05","close":22.32},{"date":"2022-05-06","close":21.99},{"date":"2022-05-09","close":21.75},{"date":"2022-05-10","close":22.0411},{"date":"2022-05-11","close":22.0},{"date":"2022-05-12","close":22.35},{"date":"2022-05-13","close":22.4},{"date":"2022-05-16","close":22.725},{"date":"2022-05-17","close":22.56},{"date":"2022-05-18","close":22.52},{"date":"2022-05-19","close":22.47},{"date":"2022-05-20","close":22.16},{"date":"2022-05-23","close":22.08},{"date":"2022-05-24","close":22.5},{"date":"2022-05-25","close":23.27},{"date":"2022-05-26","close":23.7},{"date":"2022-05-27","close":24.06},{"date":"2022-05-31","close":23.33},{"date":"2022-06-01","close":23.26},{"date":"2022-06-02","close":23.2},{"date":"2022-06-03","close":23.1444},{"date":"2022-06-06","close":23.02},{"date":"2022-06-07","close":23.3},{"date":"2022-06-08","close":23.28},{"date":"2022-06-09","close":23.04},{"date":"2022-06-10","close":22.51},{"date":"2022-06-13","close":21.8},{"date":"2022-06-14","close":21.67},{"date":"2022-06-15","close":22.21},{"date":"2022-06-16","close":22.0},{"date":"2022-06-17","close":22.15},{"date":"2022-06-21","close":22.135},{"date":"2022-06-22","close":22.28},{"date":"2022-06-23","close":22.61},{"date":"2022-06-24","close":22.82},{"date":"2022-06-27","close":22.71},{"date":"2022-06-28","close":22.75},{"date":"2022-06-29","close":22.81},{"date":"2022-06-30","close":22.93},{"date":"2022-07-01","close":23.29},{"date":"2022-07-05","close":23.1805},{"date":"2022-07-06","close":23.07},{"date":"2022-07-07","close":23.25},{"date":"2022-07-08","close":23.37},{"date":"2022-07-11","close":23.48},{"date":"2022-07-12","close":23.51},{"date":"2022-07-13","close":23.51},{"date":"2022-07-14","close":23.47},{"date":"2022-07-15","close":23.74},{"date":"2022-07-18","close":23.7145},{"date":"2022-07-19","close":23.77},{"date":"2022-07-20","close":23.9},{"date":"2022-07-21","close":24.05},{"date":"2022-07-22","close":24.25},{"date":"2022-07-25","close":24.22},{"date":"2022-07-26","close":24.1},{"date":"2022-07-27","close":24.32},{"date":"2022-07-28","close":24.32},{"date":"2022-07-29","close":24.55},{"date":"2022-08-01","close":24.66},{"date":"2022-08-02","close":25.11},{"date":"2022-08-03","close":25.29},{"date":"2022-08-04","close":25.18},{"date":"2022-08-05","close":24.9},{"date":"2022-08-08","close":24.96},{"date":"2022-08-09","close":24.58},{"date":"2022-08-10","close":24.79},{"date":"2022-08-11","close":24.62},{"date":"2022-08-12","close":24.85},{"date":"2022-08-15","close":24.8},{"date":"2022-08-16","close":24.9},{"date":"2022-08-17","close":24.53},{"date":"2022-08-18","close":24.7},{"date":"2022-08-19","close":24.5},{"date":"2022-08-22","close":24.15},{"date":"2022-08-23","close":23.97},{"date":"2022-08-24","close":24.09},{"date":"2022-08-25","close":24.2979},{"date":"2022-08-26","close":24.05},{"date":"2022-08-29","close":24.08},{"date":"2022-08-30","close":23.93},{"date":"2022-08-31","close":23.49},{"date":"2022-09-01","close":23.41},{"date":"2022-09-02","close":23.38},{"date":"2022-09-06","close":22.98},{"date":"2022-09-07","close":23.03},{"date":"2022-09-08","close":22.82},{"date":"2022-09-09","close":23.13},{"date":"2022-09-12","close":23.15},{"date":"2022-09-13","close":23.04},{"date":"2022-09-14","close":23.03},{"date":"2022-09-15","close":22.81},{"date":"2022-09-16","close":22.75},{"date":"2022-09-19","close":22.48},{"date":"2022-09-20","close":22.42},{"date":"2022-09-21","close":22.49},{"date":"2022-09-22","close":22.22},{"date":"2022-09-23","close":21.88},{"date":"2022-09-26","close":21.7},{"date":"2022-09-27","close":21.76},{"date":"2022-09-28","close":22.07},{"date":"2022-09-29","close":22.03},{"date":"2022-09-30","close":21.72},{"date":"2022-10-03","close":21.87},{"date":"2022-10-04","close":22.05},{"date":"2022-10-05","close":22.04},{"date":"2022-10-06","close":21.89},{"date":"2022-10-07","close":21.73},{"date":"2022-10-10","close":21.5},{"date":"2022-10-11","close":21.42},{"date":"2022-10-12","close":21.33},{"date":"2022-10-13","close":21.18},{"date":"2022-10-14","close":21.23},{"date":"2022-10-17","close":21.35},{"date":"2022-10-18","close":21.38},{"date":"2022-10-19","close":21.275},{"date":"2022-10-20","close":20.96},{"date":"2022-10-21","close":20.87},{"date":"2022-10-24","close":21.05},{"date":"2022-10-25","close":21.335},{"date":"2022-10-26","close":21.52},{"date":"2022-10-27","close":21.52},{"date":"2022-10-28","close":21.6},{"date":"2022-10-31","close":21.4},{"date":"2022-11-01","close":21.25},{"date":"2022-11-02","close":21.3},{"date":"2022-11-03","close":21.13},{"date":"2022-11-04","close":20.79},{"date":"2022-11-07","close":20.88},{"date":"2022-11-08","close":21.36},{"date":"2022-11-09","close":21.35},{"date":"2022-11-10","close":22.38},{"date":"2022-11-11","close":22.59},{"date":"2022-11-14","close":22.49},{"date":"2022-11-15","close":22.67},{"date":"2022-11-16","close":22.64},{"date":"2022-11-17","close":22.64},{"date":"2022-11-18","close":22.73},{"date":"2022-11-21","close":22.57},{"date":"2022-11-22","close":22.83},{"date":"2022-11-23","close":22.83},{"date":"2022-11-25","close":23.0},{"date":"2022-11-28","close":22.93},{"date":"2022-11-29","close":22.39},{"date":"2022-11-30","close":22.46},{"date":"2022-12-01","close":22.49},{"date":"2022-12-02","close":22.57},{"date":"2022-12-05","close":22.25},{"date":"2022-12-06","close":22.0},{"date":"2022-12-07","close":22.0},{"date":"2022-12-08","close":21.98},{"date":"2022-12-09","close":21.85},{"date":"2022-12-12","close":21.8},{"date":"2022-12-13","close":22.04},{"date":"2022-12-14","close":22.0},{"date":"2022-12-15","close":21.84},{"date":"2022-12-16","close":22.09},{"date":"2022-12-19","close":22.01},{"date":"2022-12-20","close":21.8},{"date":"2022-12-21","close":21.74},{"date":"2022-12-22","close":21.57},{"date":"2022-12-23","close":21.5},{"date":"2022-12-27","close":21.28},{"date":"2022-12-28","close":21.11},{"date":"2022-12-29","close":21.04},{"date":"2022-12-30","close":20.94},{"date":"2023-01-03","close":21.13},{"date":"2023-01-04","close":21.63},{"date":"2023-01-05","close":21.93},{"date":"2023-01-06","close":22.28},{"date":"2023-01-09","close":22.46},{"date":"2023-01-10","close":22.47},{"date":"2023-01-11","close":22.64},{"date":"2023-01-12","close":22.92},{"date":"2023-01-13","close":23.11},{"date":"2023-01-17","close":23.3},{"date":"2023-01-18","close":23.38},{"date":"2023-01-19","close":23.57},{"date":"2023-01-20","close":23.59},{"date":"2023-01-23","close":23.78},{"date":"2023-01-24","close":23.755},{"date":"2023-01-25","close":23.7},{"date":"2023-01-26","close":23.79},{"date":"2023-01-27","close":23.71},{"date":"2023-01-30","close":23.88},{"date":"2023-01-31","close":24.14},{"date":"2023-02-01","close":24.2},{"date":"2023-02-02","close":24.46},{"date":"2023-02-03","close":24.05},{"date":"2023-02-06","close":23.84},{"date":"2023-02-07","close":23.82},{"date":"2023-02-08","close":23.94},{"date":"2023-02-09","close":23.93},{"date":"2023-02-10","close":23.87},{"date":"2023-02-13","close":24.05},{"date":"2023-02-14","close":24.13},{"date":"2023-02-15","close":23.95},{"date":"2023-02-16","close":23.62},{"date":"2023-02-17","close":23.55},{"date":"2023-02-21","close":23.01},{"date":"2023-02-22","close":23.19},{"date":"2023-02-23","close":23.53},{"date":"2023-02-24","close":23.44},{"date":"2023-02-27","close":23.59},{"date":"2023-02-28","close":23.23},{"date":"2023-03-01","close":23.01},{"date":"2023-03-02","close":22.8},{"date":"2023-03-03","close":22.99},{"date":"2023-03-06","close":23.05},{"date":"2023-03-07","close":22.84},{"date":"2023-03-08","close":22.66},{"date":"2023-03-09","close":22.21},{"date":"2023-03-10","close":22.08},{"date":"2023-03-13","close":22.07},{"date":"2023-03-14","close":22.63},{"date":"2023-03-15","close":22.27},{"date":"2023-03-16","close":22.52},{"date":"2023-03-17","close":22.45},{"date":"2023-03-20","close":22.01},{"date":"2023-03-21","close":22.09},{"date":"2023-03-22","close":22.34},{"date":"2023-03-23","close":22.17},{"date":"2023-03-24","close":22.42},{"date":"2023-03-27","close":22.67},{"date":"2023-03-28","close":22.6},{"date":"2023-03-29","close":22.74},{"date":"2023-03-30","close":22.86},{"date":"2023-03-31","close":22.97},{"date":"2023-04-03","close":23.17},{"date":"2023-04-04","close":23.23},{"date":"2023-04-05","close":23.31},{"date":"2023-04-06","close":23.58},{"date":"2023-04-10","close":23.5},{"date":"2023-04-11","close":23.72},{"date":"2023-04-12","close":23.65},{"date":"2023-04-13","close":23.76},{"date":"2023-04-14","close":23.73},{"date":"2023-04-17","close":23.77},{"date":"2023-04-18","close":23.98},{"date":"2023-04-19","close":23.96},{"date":"2023-04-20","close":23.97},{"date":"2023-04-21","close":24.01},{"date":"2023-04-24","close":23.93},{"date":"2023-04-25","close":23.53},{"date":"2023-04-26","close":23.36},{"date":"2023-04-27","close":23.31},{"date":"2023-04-28","close":23.68},{"date":"2023-05-01","close":23.5},{"date":"2023-05-02","close":23.39},{"date":"2023-05-03","close":23.02},{"date":"2023-05-04","close":22.55},{"date":"2023-05-05","close":22.78},{"date":"2023-05-08","close":22.65},{"date":"2023-05-09","close":22.61},{"date":"2023-05-10","close":23.04},{"date":"2023-05-11","close":22.79},{"date":"2023-05-12","close":22.89},{"date":"2023-05-15","close":23.03},{"date":"2023-05-16","close":22.77},{"date":"2023-05-17","close":23.11},{"date":"2023-05-18","close":23.17},{"date":"2023-05-19","close":23.48},{"date":"2023-05-22","close":23.47},{"date":"2023-05-23","close":23.36},{"date":"2023-05-24","close":23.28},{"date":"2023-05-25","close":23.16},{"date":"2023-05-26","close":23.2804},{"date":"2023-05-30","close":23.38},{"date":"2023-05-31","close":22.81},{"date":"2023-06-01","close":22.94},{"date":"2023-06-02","close":23.3},{"date":"2023-06-05","close":23.29},{"date":"2023-06-06","close":23.39},{"date":"2023-06-07","close":23.2},{"date":"2023-06-08","close":23.09},{"date":"2023-06-09","close":22.95},{"date":"2023-06-12","close":22.84},{"date":"2023-06-13","close":22.95},{"date":"2023-06-14","close":22.72},{"date":"2023-06-15","close":22.83},{"date":"2023-06-16","close":22.73},{"date":"2023-06-20","close":22.67},{"date":"2023-06-21","close":22.68},{"date":"2023-06-22","close":22.58},{"date":"2023-06-23","close":22.81},{"date":"2023-06-26","close":22.82},{"date":"2023-06-27","close":22.81},{"date":"2023-06-28","close":22.72},{"date":"2023-06-29","close":22.72},{"date":"2023-06-30","close":23.0},{"date":"2023-07-03","close":23.3},{"date":"2023-07-05","close":23.22},{"date":"2023-07-06","close":22.85},{"date":"2023-07-07","close":22.9},{"date":"2023-07-10","close":22.91},{"date":"2023-07-11","close":22.98},{"date":"2023-07-12","close":22.96},{"date":"2023-07-13","close":23.02},{"date":"2023-07-14","close":22.8},{"date":"2023-07-17","close":22.66},{"date":"2023-07-18","close":22.85},{"date":"2023-07-19","close":22.82},{"date":"2023-07-20","close":22.74},{"date":"2023-07-21","close":22.79},{"date":"2023-07-24","close":22.78},{"date":"2023-07-25","close":22.74},{"date":"2023-07-26","close":22.83},{"date":"2023-07-27","close":22.53},{"date":"2023-07-28","close":22.59},{"date":"2023-07-31","close":22.79},{"date":"2023-08-01","close":22.65},{"date":"2023-08-02","close":22.6},{"date":"2023-08-03","close":22.44},{"date":"2023-08-04","close":22.5},{"date":"2023-08-07","close":22.47},{"date":"2023-08-08","close":22.45},{"date":"2023-08-09","close":22.5},{"date":"2023-08-10","close":22.37},{"date":"2023-08-11","close":22.41},{"date":"2023-08-14","close":22.3},{"date":"2023-08-15","close":22.33},{"date":"2023-08-16","close":22.11},{"date":"2023-08-17","close":22.07},{"date":"2023-08-18","close":21.96},{"date":"2023-08-21","close":21.76},{"date":"2023-08-22","close":21.76},{"date":"2023-08-23","close":21.99},{"date":"2023-08-24","close":21.83},{"date":"2023-08-25","close":21.8},{"date":"2023-08-28","close":21.91},{"date":"2023-08-29","close":22.22},{"date":"2023-08-30","close":22.28},{"date":"2023-08-31","close":21.82},{"date":"2023-09-01","close":21.82},{"date":"2023-09-05","close":21.72},{"date":"2023-09-06","close":21.74},{"date":"2023-09-07","close":21.72},{"date":"2023-09-08","close":21.85},{"date":"2023-09-11","close":21.82},{"date":"2023-09-12","close":21.73},{"date":"2023-09-13","close":21.94},{"date":"2023-09-14","close":22.05},{"date":"2023-09-15","close":21.91},{"date":"2023-09-18","close":21.97},{"date":"2023-09-19","close":21.97},{"date":"2023-09-20","close":21.91},{"date":"2023-09-21","close":21.71},{"date":"2023-09-22","close":21.67},{"date":"2023-09-25","close":21.63},{"date":"2023-09-26","close":21.54},{"date":"2023-09-27","close":21.41},{"date":"2023-09-28","close":21.45},{"date":"2023-09-29","close":21.39},{"date":"2023-10-02","close":21.27},{"date":"2023-10-03","close":21.02},{"date":"2023-10-04","close":21.03},{"date":"2023-10-05","close":20.95},{"date":"2023-10-06","close":20.86},{"date":"2023-10-09","close":21.07},{"date":"2023-10-10","close":21.12},{"date":"2023-10-11","close":21.2},{"date":"2023-10-12","close":21.13},{"date":"2023-10-13","close":20.96},{"date":"2023-10-16","close":20.9},{"date":"2023-10-17","close":20.85},{"date":"2023-10-18","close":20.85},{"date":"2023-10-19","close":20.7},{"date":"2023-10-20","close":20.87},{"date":"2023-10-23","close":20.83},{"date":"2023-10-24","close":21.04},{"date":"2023-10-25","close":20.88},{"date":"2023-10-26","close":20.91},{"date":"2023-10-27","close":20.73},{"date":"2023-10-30","close":20.69},{"date":"2023-10-31","close":20.66},{"date":"2023-11-01","close":21.1},{"date":"2023-11-02","close":21.84},{"date":"2023-11-03","close":22.27},{"date":"2023-11-06","close":22.2},{"date":"2023-11-07","close":22.03},{"date":"2023-11-08","close":22.02},{"date":"2023-11-09","close":21.64},{"date":"2023-11-10","close":21.74},{"date":"2023-11-13","close":21.7},{"date":"2023-11-14","close":22.16},{"date":"2023-11-15","close":22.2},{"date":"2023-11-16","close":22.27},{"date":"2023-11-17","close":22.33},{"date":"2023-11-20","close":22.4},{"date":"2023-11-21","close":22.18},{"date":"2023-11-22","close":22.03},{"date":"2023-11-24","close":22.1},{"date":"2023-11-27","close":22.31},{"date":"2023-11-28","close":22.45},{"date":"2023-11-29","close":22.65},{"date":"2023-11-30","close":22.2},{"date":"2023-12-01","close":22.37},{"date":"2023-12-04","close":22.19},{"date":"2023-12-05","close":22.26},{"date":"2023-12-06","close":22.28},{"date":"2023-12-07","close":22.45},{"date":"2023-12-08","close":22.41},{"date":"2023-12-11","close":22.26},{"date":"2023-12-12","close":22.21},{"date":"2023-12-13","close":22.61},{"date":"2023-12-14","close":23.15},{"date":"2023-12-15","close":23.21},{"date":"2023-12-18","close":23.03},{"date":"2023-12-19","close":23.18},{"date":"2023-12-20","close":23.22},{"date":"2023-12-21","close":23.25},{"date":"2023-12-22","close":23.39},{"date":"2023-12-26","close":23.51},{"date":"2023-12-27","close":23.49},{"date":"2023-12-28","close":23.24},{"date":"2023-12-29","close":23.01},{"date":"2024-01-02","close":23.08},{"date":"2024-01-03","close":23.0},{"date":"2024-01-04","close":23.05},{"date":"2024-01-05","close":22.95},{"date":"2024-01-08","close":23.14},{"date":"2024-01-09","close":23.19},{"date":"2024-01-10","close":23.2},{"date":"2024-01-11","close":23.32},{"date":"2024-01-12","close":23.42},{"date":"2024-01-16","close":23.27},{"date":"2024-01-17","close":23.2},{"date":"2024-01-18","close":23.0193},{"date":"2024-01-19","close":23.25},{"date":"2024-01-22","close":23.54},{"date":"2024-01-23","close":23.45},{"date":"2024-01-24","close":23.55},{"date":"2024-01-25","close":23.78},{"date":"2024-01-26","close":23.74},{"date":"2024-01-29","close":23.63},{"date":"2024-01-30","close":23.74},{"date":"2024-01-31","close":23.92},{"date":"2024-02-01","close":24.09},{"date":"2024-02-02","close":23.79},{"date":"2024-02-05","close":23.53},{"date":"2024-02-06","close":23.55},{"date":"2024-02-07","close":23.58},{"date":"2024-02-08","close":23.63},{"date":"2024-02-09","close":23.75},{"date":"2024-02-12","close":23.84},{"date":"2024-02-13","close":23.56},{"date":"2024-02-14","close":23.54},{"date":"2024-02-15","close":23.73},{"date":"2024-02-16","close":23.72},{"date":"2024-02-20","close":23.78},{"date":"2024-02-21","close":23.69},{"date":"2024-02-22","close":23.73},{"date":"2024-02-23","close":23.93},{"date":"2024-02-26","close":23.96},{"date":"2024-02-27","close":23.87},{"date":"2024-02-28","close":23.8},{"date":"2024-02-29","close":23.47},{"date":"2024-03-01","close":23.5},{"date":"2024-03-04","close":23.46},{"date":"2024-03-05","close":23.58},{"date":"2024-03-06","close":23.65},{"date":"2024-03-07","close":23.72},{"date":"2024-03-08","close":23.79},{"date":"2024-03-11","close":23.77},{"date":"2024-03-12","close":23.79},{"date":"2024-03-13","close":23.74},{"date":"2024-03-14","close":23.56},{"date":"2024-03-15","close":23.46},{"date":"2024-03-18","close":23.46},{"date":"2024-03-19","close":23.57},{"date":"2024-03-20","close":23.65},{"date":"2024-03-21","close":23.84},{"date":"2024-03-22","close":23.84},{"date":"2024-03-25","close":23.79},{"date":"2024-03-26","close":23.73},{"date":"2024-03-27","close":23.93},{"date":"2024-03-28","close":23.95},{"date":"2024-04-01","close":23.95},{"date":"2024-04-02","close":23.73},{"date":"2024-04-03","close":23.67},{"date":"2024-04-04","close":23.83},{"date":"2024-04-05","close":23.72},{"date":"2024-04-08","close":23.7},{"date":"2024-04-09","close":23.73},{"date":"2024-04-10","close":23.32},{"date":"2024-04-11","close":23.27},{"date":"2024-04-12","close":23.17},{"date":"2024-04-15","close":22.82},{"date":"2024-04-16","close":22.79},{"date":"2024-04-17","close":22.85},{"date":"2024-04-18","close":22.82},{"date":"2024-04-19","close":22.86},{"date":"2024-04-22","close":23.01},{"date":"2024-04-23","close":23.41},{"date":"2024-04-24","close":23.29},{"date":"2024-04-25","close":23.09},{"date":"2024-04-26","close":23.09},{"date":"2024-04-29","close":23.22},{"date":"2024-04-30","close":22.76},{"date":"2024-05-01","close":23.04},{"date":"2024-05-02","close":23.09},{"date":"2024-05-03","close":23.35},{"date":"2024-05-06","close":23.42},{"date":"2024-05-07","close":23.31},{"date":"2024-05-08","close":23.01},{"date":"2024-05-09","close":23.05},{"date":"2024-05-10","close":23.08},{"date":"2024-05-13","close":23.07},{"date":"2024-05-14","close":22.99},{"date":"2024-05-15","close":23.17},{"date":"2024-05-16","close":23.19},{"date":"2024-05-17","close":23.08},{"date":"2024-05-20","close":23.13},{"date":"2024-05-21","close":23.05},{"date":"2024-05-22","close":23.03},{"date":"2024-05-23","close":22.86},{"date":"2024-05-24","close":23.01},{"date":"2024-05-28","close":23.03},{"date":"2024-05-29","close":22.87},{"date":"2024-05-30","close":23.25},{"date":"2024-05-31","close":23.01},{"date":"2024-06-03","close":23.0},{"date":"2024-06-04","close":23.08},{"date":"2024-06-05","close":23.02},{"date":"2024-06-06","close":23.03},{"date":"2024-06-07","close":22.99},{"date":"2024-06-10","close":22.85},{"date":"2024-06-11","close":22.77},{"date":"2024-06-12","close":22.88},{"date":"2024-06-13","close":22.95},{"date":"2024-06-14","close":22.88},{"date":"2024-06-17","close":22.92},{"date":"2024-06-18","close":23.03},{"date":"2024-06-20","close":23.06},{"date":"2024-06-21","close":23.09},{"date":"2024-06-24","close":23.13},{"date":"2024-06-25","close":23.21},{"date":"2024-06-26","close":23.2},{"date":"2024-06-27","close":23.22},{"date":"2024-06-28","close":23.21},{"date":"2024-07-01","close":23.05},{"date":"2024-07-02","close":23.05},{"date":"2024-07-03","close":23.26},{"date":"2024-07-05","close":23.27},{"date":"2024-07-08","close":23.29},{"date":"2024-07-09","close":23.15},{"date":"2024-07-10","close":23.31},{"date":"2024-07-11","close":23.66},{"date":"2024-07-12","close":23.75},{"date":"2024-07-15","close":23.68},{"date":"2024-07-16","close":23.62},{"date":"2024-07-17","close":23.57},{"date":"2024-07-18","close":23.47},{"date":"2024-07-19","close":23.53},{"date":"2024-07-22","close":23.53},{"date":"2024-07-23","close":23.36},{"date":"2024-07-24","close":23.1},{"date":"2024-07-25","close":23.18},{"date":"2024-07-26","close":23.31},{"date":"2024-07-29","close":23.27},{"date":"2024-07-30","close":23.44},{"date":"2024-07-31","close":23.46},{"date":"2024-08-01","close":23.7},{"date":"2024-08-02","close":23.77},{"date":"2024-08-05","close":23.45},{"date":"2024-08-06","close":23.6},{"date":"2024-08-07","close":23.7},{"date":"2024-08-08","close":23.74},{"date":"2024-08-09","close":23.69},{"date":"2024-08-12","close":23.61},{"date":"2024-08-13","close":23.72},{"date":"2024-08-14","close":23.85},{"date":"2024-08-15","close":23.9},{"date":"2024-08-16","close":23.94},{"date":"2024-08-19","close":23.98},{"date":"2024-08-20","close":24.01},{"date":"2024-08-21","close":24.08},{"date":"2024-08-22","close":23.92},{"date":"2024-08-23","close":24.15},{"date":"2024-08-26","close":24.17},{"date":"2024-08-27","close":24.19},{"date":"2024-08-28","close":24.23},{"date":"2024-08-29","close":24.34},{"date":"2024-08-30","close":23.87},{"date":"2024-09-03","close":23.875},{"date":"2024-09-04","close":24.07},{"date":"2024-09-05","close":24.2},{"date":"2024-09-06","close":24.15},{"date":"2024-09-09","close":24.27},{"date":"2024-09-10","close":24.29},{"date":"2024-09-11","close":24.29},{"date":"2024-09-12","close":24.32},{"date":"2024-09-13","close":24.44},{"date":"2024-09-16","close":24.58},{"date":"2024-09-17","close":24.62},{"date":"2024-09-18","close":24.57},{"date":"2024-09-19","close":24.69},{"date":"2024-09-20","close":24.7},{"date":"2024-09-23","close":24.41},{"date":"2024-09-24","close":24.55},{"date":"2024-09-25","close":24.61},{"date":"2024-09-26","close":24.63},{"date":"2024-09-27","close":24.61},{"date":"2024-09-30","close":24.53},{"date":"2024-10-01","close":24.5},{"date":"2024-10-02","close":24.64},{"date":"2024-10-03","close":24.65},{"date":"2024-10-04","close":24.55},{"date":"2024-10-07","close":24.37},{"date":"2024-10-08","close":24.61},{"date":"2024-10-09","close":24.57},{"date":"2024-10-10","close":24.425},{"date":"2024-10-11","close":24.58},{"date":"2024-10-14","close":24.58},{"date":"2024-10-15","close":24.65},{"date":"2024-10-16","close":24.83},{"date":"2024-10-17","close":24.75},{"date":"2024-10-18","close":24.78},{"date":"2024-10-21","close":24.5},{"date":"2024-10-22","close":24.57},{"date":"2024-10-23","close":24.16},{"date":"2024-10-24","close":24.24},{"date":"2024-10-25","close":24.26},{"date":"2024-10-28","close":24.3},{"date":"2024-10-29","close":24.26},{"date":"2024-10-30","close":24.18},{"date":"2024-10-31","close":24.18},{"date":"2024-11-01","close":23.92},{"date":"2024-11-04","close":24.19},{"date":"2024-11-05","close":24.35},{"date":"2024-11-06","close":24.05},{"date":"2024-11-07","close":24.2},{"date":"2024-11-08","close":24.45},{"date":"2024-11-11","close":24.26},{"date":"2024-11-12","close":24.1},{"date":"2024-11-13","close":24.03},{"date":"2024-11-14","close":24.02},{"date":"2024-11-15","close":23.98},{"date":"2024-11-18","close":23.88},{"date":"2024-11-19","close":23.71},{"date":"2024-11-20","close":23.65},{"date":"2024-11-21","close":23.71},{"date":"2024-11-22","close":23.75},{"date":"2024-11-25","close":23.83},{"date":"2024-11-26","close":23.79},{"date":"2024-11-27","close":23.75},{"date":"2024-11-29","close":23.38},{"date":"2024-12-02","close":23.12},{"date":"2024-12-03","close":23.09},{"date":"2024-12-04","close":23.17},{"date":"2024-12-05","close":23.2657},{"date":"2024-12-06","close":23.2419},{"date":"2024-12-09","close":23.06},{"date":"2024-12-10","close":23.11},{"date":"2024-12-11","close":23.12},{"date":"2024-12-12","close":22.95},{"date":"2024-12-13","close":22.9},{"date":"2024-12-16","close":22.66},{"date":"2024-12-17","close":22.73},{"date":"2024-12-18","close":22.61},{"date":"2024-12-19","close":22.52},{"date":"2024-12-20","close":22.55},{"date":"2024-12-23","close":22.45},{"date":"2024-12-24","close":22.4599},{"date":"2024-12-26","close":22.43},{"date":"2024-12-27","close":22.385},{"date":"2024-12-30","close":22.6},{"date":"2024-12-31","close":22.67},{"date":"2025-01-02","close":23.15},{"date":"2025-01-03","close":23.34},{"date":"2025-01-06","close":23.26},{"date":"2025-01-07","close":22.8901},{"date":"2025-01-08","close":22.98},{"date":"2025-01-10","close":22.67},{"date":"2025-01-13","close":22.5},{"date":"2025-01-14","close":22.61},{"date":"2025-01-15","close":23.12},{"date":"2025-01-16","close":23.17},{"date":"2025-01-17","close":23.27},{"date":"2025-01-21","close":23.56},{"date":"2025-01-22","close":23.43},{"date":"2025-01-23","close":23.4},{"date":"2025-01-24","close":23.53},{"date":"2025-01-27","close":23.79},{"date":"2025-01-28","close":23.48},{"date":"2025-01-29","close":23.2282},{"date":"2025-01-30","close":23.29},{"date":"2025-01-31","close":23.08},{"date":"2025-02-03","close":22.9},{"date":"2025-02-04","close":23.0},{"date":"2025-02-05","close":23.24},{"date":"2025-02-06","close":23.15},{"date":"2025-02-07","close":23.1},{"date":"2025-02-10","close":23.2301},{"date":"2025-02-11","close":23.1801},{"date":"2025-02-12","close":22.93},{"date":"2025-02-13","close":23.23},{"date":"2025-02-14","close":23.4},{"date":"2025-02-18","close":23.39},{"date":"2025-02-19","close":23.35},{"date":"2025-02-20","close":23.35},{"date":"2025-02-21","close":23.28},{"date":"2025-02-24","close":23.31},{"date":"2025-02-25","close":23.51},{"date":"2025-02-26","close":23.51},{"date":"2025-02-27","close":23.53},{"date":"2025-02-28","close":23.1},{"date":"2025-03-03","close":23.16},{"date":"2025-03-04","close":23.07},{"date":"2025-03-05","close":23.05},{"date":"2025-03-06","close":22.94},{"date":"2025-03-07","close":22.8},{"date":"2025-03-10","close":22.6},{"date":"2025-03-11","close":22.62},{"date":"2025-03-12","close":22.72},{"date":"2025-03-13","close":22.84},{"date":"2025-03-14","close":22.95},{"date":"2025-03-17","close":23.12},{"date":"2025-03-18","close":23.04},{"date":"2025-03-19","close":23.1},{"date":"2025-03-20","close":23.09},{"date":"2025-03-21","close":23.09},{"date":"2025-03-24","close":23.01},{"date":"2025-03-25","close":23.09},{"date":"2025-03-26","close":22.82},{"date":"2025-03-27","close":22.72},{"date":"2025-03-28","close":22.56},{"date":"2025-03-31","close":22.45},{"date":"2025-04-01","close":22.53},{"date":"2025-04-02","close":22.69},{"date":"2025-04-03","close":22.51},{"date":"2025-04-04","close":22.4},{"date":"2025-04-07","close":22.03},{"date":"2025-04-08","close":21.94},{"date":"2025-04-09","close":22.39},{"date":"2025-04-10","close":21.9},{"date":"2025-04-11","close":21.61},{"date":"2025-04-14","close":21.61},{"date":"2025-04-15","close":21.65},{"date":"2025-04-16","close":21.7303},{"date":"2025-04-17","close":21.85},{"date":"2025-04-21","close":21.69},{"date":"2025-04-22","close":21.83},{"date":"2025-04-23","close":21.97},{"date":"2025-04-24","close":22.08},{"date":"2025-04-25","close":22.17},{"date":"2025-04-28","close":22.215},{"date":"2025-04-29","close":22.16},{"date":"2025-04-30","close":21.93},{"date":"2025-05-01","close":21.93},{"date":"2025-05-02","close":21.9512},{"date":"2025-05-05","close":21.855},{"date":"2025-05-06","close":21.8501},{"date":"2025-05-07","close":22.02},{"date":"2025-05-08","close":21.94},{"date":"2025-05-09","close":21.91},{"date":"2025-05-12","close":21.79},{"date":"2025-05-13","close":21.55},{"date":"2025-05-14","close":21.5},{"date":"2025-05-15","close":21.5},{"date":"2025-05-16","close":21.68},{"date":"2025-05-19","close":21.77},{"date":"2025-05-20","close":21.65},{"date":"2025-05-21","close":21.31},{"date":"2025-05-22","close":21.38},{"date":"2025-05-23","close":21.43},{"date":"2025-05-27","close":21.61},{"date":"2025-05-28","close":21.45},{"date":"2025-05-29","close":21.38},{"date":"2025-05-30","close":20.95},{"date":"2025-06-02","close":21.04},{"date":"2025-06-03","close":21.11},{"date":"2025-06-04","close":21.23},{"date":"2025-06-05","close":21.29},{"date":"2025-06-06","close":21.19},{"date":"2025-06-09","close":21.285},{"date":"2025-06-10","close":21.29},{"date":"2025-06-11","close":21.29},{"date":"2025-06-12","close":21.26},{"date":"2025-06-13","close":21.2},{"date":"2025-06-16","close":21.13},{"date":"2025-06-17","close":21.26},{"date":"2025-06-18","close":21.34},{"date":"2025-06-20","close":21.48},{"date":"2025-06-23","close":21.55},{"date":"2025-06-24","close":21.72},{"date":"2025-06-25","close":21.65},{"date":"2025-06-26","close":21.78},{"date":"2025-06-27","close":21.68},{"date":"2025-06-30","close":21.82},{"date":"2025-07-01","close":21.99},{"date":"2025-07-02","close":22.1},{"date":"2025-07-03","close":22.1},{"date":"2025-07-07","close":21.99},{"date":"2025-07-08","close":22.11},{"date":"2025-07-09","close":22.17},{"date":"2025-07-10","close":22.2201},{"date":"2025-07-11","close":22.0899},{"date":"2025-07-14","close":21.91},{"date":"2025-07-15","close":21.82},{"date":"2025-07-16","close":21.86},{"date":"2025-07-17","close":22.15},{"date":"2025-07-18","close":22.16},{"date":"2025-07-21","close":22.1},{"date":"2025-07-22","close":22.0301},{"date":"2025-07-23","close":22.0},{"date":"2025-07-24","close":21.86},{"date":"2025-07-25","close":21.895},{"date":"2025-07-28","close":21.77},{"date":"2025-07-29","close":20.6389},{"date":"2025-07-30","close":20.7425},{"date":"2025-07-31","close":20.6483},{"date":"2025-08-01","close":20.7048},{"date":"2025-08-04","close":20.9435},{"date":"2025-08-05","close":20.8551},{"date":"2025-08-06","close":20.8743},{"date":"2025-08-07","close":20.8341},{"date":"2025-08-08","close":20.9025},{"date":"2025-08-11","close":20.8744},{"date":"2025-08-12","close":20.9561},{"date":"2025-08-13","close":21.1002},{"date":"2025-08-14","close":21.0061},{"date":"2025-08-15","close":20.9778},{"date":"2025-08-18","close":21.0908},{"date":"2025-08-19","close":21.2509},{"date":"2025-08-20","close":21.3262},{"date":"2025-08-21","close":21.2791},{"date":"2025-08-22","close":21.5804},{"date":"2025-08-25","close":21.5616},{"date":"2025-08-26","close":21.5428},{"date":"2025-08-27","close":21.458},{"date":"2025-08-28","close":21.5334},{"date":"2025-08-29","close":21.3695},{"date":"2025-09-02","close":21.2739},{"date":"2025-09-03","close":21.4125},{"date":"2025-09-04","close":21.5666},{"date":"2025-09-05","close":21.8951},{"date":"2025-09-08","close":22.1054},{"date":"2025-09-09","close":22.0576},{"date":"2025-09-10","close":22.1914},{"date":"2025-09-11","close":22.3969},{"date":"2025-09-12","close":22.3443},{"date":"2025-09-15","close":22.459},{"date":"2025-09-16","close":22.4781},{"date":"2025-09-17","close":22.4781},{"date":"2025-09-18","close":22.2774},{"date":"2025-09-19","close":22.397},{"date":"2025-09-22","close":22.392},{"date":"2025-09-23","close":22.2678},{"date":"2025-09-24","close":22.22},{"date":"2025-09-25","close":22.0767},{"date":"2025-09-26","close":22.1436},{"date":"2025-09-29","close":22.2296},{"date":"2025-09-30","close":21.8473},{"date":"2025-10-01","close":22.1392},{"date":"2025-10-02","close":22.0576},{"date":"2025-10-03","close":22.048},{"date":"2025-10-06","close":22.0098},{"date":"2025-10-07","close":21.9429},{"date":"2025-10-08","close":21.9142},{"date":"2025-10-09","close":21.8473},{"date":"2025-10-10","close":21.6562},{"date":"2025-10-13","close":21.7326},{"date":"2025-10-14","close":21.7613},{"date":"2025-10-15","close":21.9238},{"date":"2025-10-16","close":21.8936},{"date":"2025-10-17","close":21.9333},{"date":"2025-10-20","close":22.1054},{"date":"2025-10-21","close":22.1914},{"date":"2025-10-22","close":22.0767},{"date":"2025-10-23","close":22.0671},{"date":"2025-10-24","close":22.1149},{"date":"2025-10-27","close":22.2678},{"date":"2025-10-28","close":22.22},{"date":"2025-10-29","close":22.0767},{"date":"2025-10-30","close":21.8664},{"date":"2025-10-31","close":21.8856},{"date":"2025-11-03","close":21.7518},{"date":"2025-11-04","close":21.6801},{"date":"2025-11-05","close":21.7337},{"date":"2025-11-06","close":21.8378},{"date":"2025-11-07","close":21.8569},{"date":"2025-11-10","close":21.9811},{"date":"2025-11-11","close":21.8187},{"date":"2025-11-12","close":21.704},{"date":"2025-11-13","close":21.465},{"date":"2025-11-14","close":21.4077},{"date":"2025-11-17","close":21.1783},{"date":"2025-11-18","close":21.1974},{"date":"2025-11-19","close":21.1401},{"date":"2025-11-20","close":21.1019},{"date":"2025-11-21","close":21.1688},{"date":"2025-11-24","close":21.1974},{"date":"2025-11-25","close":21.3026},{"date":"2025-11-26","close":21.4842},{"date":"2025-11-28","close":21.4459},{"date":"2025-12-01","close":21.3943},{"date":"2025-12-02","close":21.2681},{"date":"2025-12-03","close":21.3069},{"date":"2025-12-04","close":21.2196},{"date":"2025-12-05","close":21.1517},{"date":"2025-12-08","close":21.2487},{"date":"2025-12-09","close":21.4525},{"date":"2025-12-10","close":21.404},{"date":"2025-12-11","close":21.7047},{"date":"2025-12-12","close":21.598},{"date":"2025-12-15","close":21.5689},{"date":"2025-12-16","close":21.6174},{"date":"2025-12-17","close":21.5495},{"date":"2025-12-18","close":21.5398},{"date":"2025-12-19","close":21.4428},{"date":"2025-12-22","close":21.3263},{"date":"2025-12-23","close":21.2972},{"date":"2025-12-24","close":21.2972},{"date":"2025-12-26","close":21.2972},{"date":"2025-12-29","close":21.2778},{"date":"2025-12-30","close":21.336},{"date":"2025-12-31","close":21.336},{"date":"2026-01-02","close":21.5398},{"date":"2026-01-05","close":21.5592},{"date":"2026-01-06","close":21.5107},{"date":"2026-01-07","close":21.6174},{"date":"2026-01-08","close":21.6271},{"date":"2026-01-09","close":21.6465},{"date":"2026-01-12","close":21.6368},{"date":"2026-01-13","close":21.7144},{"date":"2026-01-14","close":21.7921},{"date":"2026-01-15","close":21.9667},{"date":"2026-01-16","close":22.0055},{"date":"2026-01-20","close":21.8697},{"date":"2026-01-21","close":22.0929},{"date":"2026-01-22","close":22.1802},{"date":"2026-01-23","close":22.1705},{"date":"2026-01-26","close":22.153},{"date":"2026-01-27","close":22.1511},{"date":"2026-01-28","close":22.0249},{"date":"2026-01-29","close":21.9279},{"date":"2026-01-30","close":22.054},{"date":"2026-02-02","close":22.0443},{"date":"2026-02-03","close":22.0152},{"date":"2026-02-04","close":21.9182},{"date":"2026-02-05","close":21.8406},{"date":"2026-02-06","close":21.8568},{"date":"2026-02-09","close":21.9473},{"date":"2026-02-10","close":21.9764},{"date":"2026-02-11","close":22.0443},{"date":"2026-02-12","close":22.0637},{"date":"2026-02-13","close":22.185},{"date":"2026-02-17","close":22.413},{"date":"2026-02-18","close":22.413},{"date":"2026-02-19","close":22.4257},{"date":"2026-02-20","close":22.481},{"date":"2026-02-23","close":22.4421},{"date":"2026-02-24","close":22.4033},{"date":"2026-02-25","close":22.447},{"date":"2026-02-26","close":22.4121},{"date":"2026-02-27","close":22.38},{"date":"2026-03-02","close":22.3504},{"date":"2026-03-03","close":22.3111},{"date":"2026-03-04","close":22.3111},{"date":"2026-03-05","close":22.2225},{"date":"2026-03-06","close":22.0551},{"date":"2026-03-09","close":21.996},{"date":"2026-03-10","close":22.0058},{"date":"2026-03-11","close":21.9665},{"date":"2026-03-13","close":21.6317},{"date":"2026-03-16","close":21.6415},{"date":"2026-03-17","close":21.7302},{"date":"2026-03-18","close":21.612},{"date":"2026-03-19","close":21.5529},{"date":"2026-03-20","close":21.2575},{"date":"2026-03-23","close":21.4151},{"date":"2026-03-24","close":21.3954},{"date":"2026-03-25","close":21.4742},{"date":"2026-03-26","close":21.3215},{"date":"2026-03-27","close":21.2083},{"date":"2026-03-30","close":21.1295},{"date":"2026-03-31","close":21.3166},{"date":"2026-04-01","close":21.4052},{"date":"2026-04-02","close":21.5431},{"date":"2026-04-06","close":21.5726},{"date":"2026-04-07","close":21.5628},{"date":"2026-04-08","close":21.6908},{"date":"2026-04-09","close":21.7498},{"date":"2026-04-10","close":21.6908},{"date":"2026-04-13","close":21.7105},{"date":"2026-04-14","close":21.8089},{"date":"2026-04-15","close":21.8777},{"date":"2026-04-16","close":21.74},{"date":"2026-04-17","close":21.8877},{"date":"2026-04-20","close":21.8778},{"date":"2026-04-21","close":21.7991},{"date":"2026-04-22","close":21.8581},{"date":"2026-04-23","close":21.8483},{"date":"2026-04-24","close":21.8483},{"date":"2026-04-27","close":21.7892},{"date":"2026-04-28","close":21.7302},{"date":"2026-04-29","close":21.612},{"date":"2026-04-30","close":21.7006},{"date":"2026-05-01","close":21.6908},{"date":"2026-05-04","close":21.5628},{"date":"2026-05-05","close":21.5629},{"date":"2026-05-06","close":21.6711},{"date":"2026-05-07","close":21.6908},{"date":"2026-05-08","close":21.7597},{"date":"2026-05-11","close":21.7302},{"date":"2026-05-12","close":21.6514},{"date":"2026-05-13","close":21.5726},{"date":"2026-05-14","close":21.5727},{"date":"2026-05-15","close":21.4249},{"date":"2026-05-18","close":21.3855},{"date":"2026-05-19","close":21.1788},{"date":"2026-05-20","close":21.2674},{"date":"2026-05-21","close":21.1886},{"date":"2026-05-22","close":21.1886},{"date":"2026-05-26","close":21.3757},{"date":"2026-05-27","close":21.4742},{"date":"2026-05-28","close":21.5825},{"date":"2026-05-29","close":21.4643},{"date":"2026-06-01","close":21.48},{"date":"2026-06-02","close":21.43},{"date":"2026-06-03","close":21.3191},{"date":"2026-06-04","close":21.29},{"date":"2026-06-05","close":21.21},{"date":"2026-06-08","close":21.2},{"date":"2026-06-09","close":21.19},{"date":"2026-06-10","close":21.14},{"date":"2026-06-11","close":21.28},{"date":"2026-06-12","close":21.27},{"date":"2026-06-15","close":21.38},{"date":"2026-06-16","close":21.405},{"date":"2026-06-17","close":21.35},{"date":"2026-06-18","close":21.35},{"date":"2026-06-22","close":21.3},{"date":"2026-06-23","close":21.29},{"date":"2026-06-24","close":21.371},{"date":"2026-06-25","close":21.37},{"date":"2026-06-26","close":21.39},{"date":"2026-06-29","close":21.52},{"date":"2026-06-30","close":21.47},{"date":"2026-07-01","close":21.46},{"date":"2026-07-02","close":21.39},{"date":"2026-07-06","close":21.5},{"date":"2026-07-07","close":21.44},{"date":"2026-07-08","close":21.32},{"date":"2026-07-09","close":21.4},{"date":"2026-07-10","close":21.34},{"date":"2026-07-13","close":21.25},{"date":"2026-07-14","close":21.28},{"date":"2026-07-15","close":21.33},{"date":"2026-07-16","close":21.3},{"date":"2026-07-17","close":21.33},{"date":"2026-07-20","close":21.27},{"date":"2026-07-21","close":21.2},{"date":"2026-07-22","close":21.14},{"date":"2026-07-23","close":21.0},{"date":"2026-07-24","close":21.04},{"date":"2026-07-27","close":21.06},{"date":"2026-07-28","close":21.02},{"date":"2026-07-29","close":21.02},{"date":"2026-07-30","close":21.07},{"date":"2026-07-31","close":20.94},{"date":"2026-08-03","close":20.98},{"date":"2026-08-04","close":21.07},{"date":"2026-08-05","close":20.96},{"date":"2026-08-06","close":20.85},{"date":"2026-08-07","close":20.85},{"date":"2026-08-10","close":20.77},{"date":"2026-08-11","close":20.6732},{"date":"2026-08-12","close":20.74},{"date":"2026-08-13","close":20.86},{"date":"2026-08-14","close":20.81},{"date":"2026-08-17","close":20.67},{"date":"2026-08-18","close":20.52},{"date":"2026-08-19","close":20.83},{"date":"2026-08-20","close":20.83},{"date":"2026-08-21","close":20.78},{"date":"2026-08-24","close":20.93},{"date":"2026-08-25","close":21.07},{"date":"2026-08-26","close":21.05},{"date":"2026-08-27","close":20.95},{"date":"2026-08-28","close":20.87},{"date":"2026-08-31","close":20.98},{"date":"2026-09-01","close":20.31},{"date":"2026-09-02","close":20.21},{"date":"2026-09-03","close":20.15},{"date":"2026-09-04","close":20.06},{"date":"2026-09-08","close":20.05},{"date":"2026-09-09","close":20.0},{"date":"2026-09-10","close":19.84},{"date":"2026-09-11","close":19.86},{"date":"2026-09-14","close":19.73},{"date":"2026-09-15","close":19.71},{"date":"2026-09-16","close":19.96},{"date":"2026-09-17","close":20.08},{"date":"2026-09-18","close":19.98},{"date":"2026-09-21","close":19.95},{"date":"2026-09-22","close":19.86},{"date":"2026-09-23","close":19.75},{"date":"2026-09-24","close":19.77},{"date":"2026-09-25","close":19.66},{"date":"2026-09-28","close":19.48},{"date":"2026-09-29","close":19.32},{"date":"2026-09-30","close":19.38},{"date":"2026-10-01","close":19.3},{"date":"2026-10-02","close":19.22},{"date":"2026-10-05","close":19.07},{"date":"2026-10-06","close":19.17},{"date":"2026-10-07","close":19.05},{"date":"2026-10-08","close":19.18},{"date":"2026-10-09","close":19.17},{"date":"2026-10-12","close":19.08},{"date":"2026-10-13","close":19.26},{"date":"2026-10-14","close":19.28},{"date":"2026-10-15","close":19.56},{"date":"2026-10-16","close":19.62},{"date":"2026-10-19","close":19.43},{"date":"2026-10-20","close":19.32},{"date":"2026-10-21","close":19.34}],"chart_data":[{"date":"2024-10-23","open":24.51,"high":24.57,"low":24.15,"close":24.16,"volume":101363,"rsi_14":37.63,"sma_20":24.57,"sma_60":24.25,"sma_120":23.71},{"date":"2024-10-24","open":24.25,"high":24.33,"low":24.16,"close":24.24,"volume":97416,"rsi_14":42.09,"sma_20":24.55,"sma_60":24.27,"sma_120":23.72},{"date":"2024-10-25","open":24.34,"high":24.4,"low":24.15,"close":24.26,"volume":69934,"rsi_14":46.94,"sma_20":24.54,"sma_60":24.28,"sma_120":23.73},{"date":"2024-10-28","open":24.32,"high":24.46,"low":24.19,"close":24.3,"volume":381878,"rsi_14":40.31,"sma_20":24.53,"sma_60":24.28,"sma_120":23.74},{"date":"2024-10-29","open":24.18,"high":24.3,"low":24.08,"close":24.26,"volume":65844,"rsi_14":40.31,"sma_20":24.51,"sma_60":24.3,"sma_120":23.75},{"date":"2024-10-30","open":24.31,"high":24.43,"low":24.15,"close":24.18,"volume":77508,"rsi_14":42.02,"sma_20":24.49,"sma_60":24.31,"sma_120":23.76},{"date":"2024-10-31","open":24.24,"high":24.28,"low":24.06,"close":24.18,"volume":144293,"rsi_14":35.51,"sma_20":24.47,"sma_60":24.32,"sma_120":23.76},{"date":"2024-11-01","open":24.27,"high":24.29,"low":23.92,"close":23.92,"volume":88511,"rsi_14":29.88,"sma_20":24.44,"sma_60":24.32,"sma_120":23.77},{"date":"2024-11-04","open":24.0,"high":24.29,"low":24.0,"close":24.19,"volume":50617,"rsi_14":37.5,"sma_20":24.43,"sma_60":24.33,"sma_120":23.78},{"date":"2024-11-05","open":24.17,"high":24.44,"low":24.17,"close":24.35,"volume":70669,"rsi_14":36.81,"sma_20":24.41,"sma_60":24.34,"sma_120":23.79},{"date":"2024-11-06","open":24.18,"high":24.22,"low":23.93,"close":24.05,"volume":80976,"rsi_14":32.84,"sma_20":24.39,"sma_60":24.34,"sma_120":23.8},{"date":"2024-11-07","open":24.15,"high":24.28,"low":24.06,"close":24.2,"volume":40146,"rsi_14":36.57,"sma_20":24.38,"sma_60":24.35,"sma_120":23.81},{"date":"2024-11-08","open":24.24,"high":24.58,"low":24.24,"close":24.45,"volume":167700,"rsi_14":48.83,"sma_20":24.37,"sma_60":24.36,"sma_120":23.82},{"date":"2024-11-11","open":24.45,"high":24.51,"low":24.22,"close":24.26,"volume":57313,"rsi_14":43.11,"sma_20":24.35,"sma_60":24.37,"sma_120":23.83},{"date":"2024-11-12","open":24.22,"high":24.31,"low":24.06,"close":24.1,"volume":140793,"rsi_14":48.5,"sma_20":24.33,"sma_60":24.37,"sma_120":23.84},{"date":"2024-11-13","open":24.23,"high":24.3,"low":23.93,"close":24.03,"volume":109606,"rsi_14":44.72,"sma_20":24.29,"sma_60":24.37,"sma_120":23.85},{"date":"2024-11-14","open":24.06,"high":24.09,"low":23.92,"close":24.02,"volume":67220,"rsi_14":43.94,"sma_20":24.25,"sma_60":24.37,"sma_120":23.86},{"date":"2024-11-15","open":23.99,"high":24.03,"low":23.88,"close":23.98,"volume":80367,"rsi_14":41.92,"sma_20":24.21,"sma_60":24.37,"sma_120":23.86},{"date":"2024-11-18","open":23.95,"high":24.05,"low":23.87,"close":23.88,"volume":89787,"rsi_14":40.69,"sma_20":24.18,"sma_60":24.36,"sma_120":23.87},{"date":"2024-11-19","open":23.89,"high":23.95,"low":23.68,"close":23.71,"volume":76522,"rsi_14":38.97,"sma_20":24.14,"sma_60":24.36,"sma_120":23.88},{"date":"2024-11-20","open":23.7,"high":23.7,"low":23.58,"close":23.65,"volume":90770,"rsi_14":37.9,"sma_20":24.11,"sma_60":24.35,"sma_120":23.88},{"date":"2024-11-21","open":23.66,"high":23.87,"low":23.66,"close":23.71,"volume":179356,"rsi_14":44.72,"sma_20":24.08,"sma_60":24.34,"sma_120":23.89},{"date":"2024-11-22","open":23.8,"high":23.87,"low":23.7,"close":23.75,"volume":134900,"rsi_14":37.5,"sma_20":24.06,"sma_60":24.33,"sma_120":23.89},{"date":"2024-11-25","open":23.98,"high":24.21,"low":23.8,"close":23.83,"volume":93039,"rsi_14":34.52,"sma_20":24.03,"sma_60":24.33,"sma_120":23.9},{"date":"2024-11-26","open":23.8,"high":23.87,"low":23.75,"close":23.79,"volume":217407,"rsi_14":40.85,"sma_20":24.01,"sma_60":24.33,"sma_120":23.91},{"date":"2024-11-27","open":23.83,"high":23.91,"low":23.71,"close":23.75,"volume":102773,"rsi_14":32.82,"sma_20":23.99,"sma_60":24.32,"sma_120":23.91},{"date":"2024-11-29","open":23.58,"high":23.63,"low":23.36,"close":23.38,"volume":213188,"rsi_14":12.59,"sma_20":23.95,"sma_60":24.31,"sma_120":23.92},{"date":"2024-12-02","open":23.42,"high":23.48,"low":23.07,"close":23.12,"volume":227855,"rsi_14":12.0,"sma_20":23.91,"sma_60":24.29,"sma_120":23.92},{"date":"2024-12-03","open":23.1,"high":23.2,"low":22.94,"close":23.09,"volume":135947,"rsi_14":13.14,"sma_20":23.85,"sma_60":24.27,"sma_120":23.92},{"date":"2024-12-04","open":23.11,"high":23.23,"low":23.05,"close":23.17,"volume":112980,"rsi_14":18.84,"sma_20":23.8,"sma_60":24.25,"sma_120":23.92},{"date":"2024-12-05","open":23.12,"high":23.3,"low":23.12,"close":23.27,"volume":82781,"rsi_14":24.27,"sma_20":23.76,"sma_60":24.23,"sma_120":23.93},{"date":"2024-12-06","open":23.35,"high":23.35,"low":23.16,"close":23.24,"volume":94230,"rsi_14":24.54,"sma_20":23.71,"sma_60":24.22,"sma_120":23.93},{"date":"2024-12-09","open":23.21,"high":23.26,"low":23.04,"close":23.06,"volume":148836,"rsi_14":23.23,"sma_20":23.64,"sma_60":24.19,"sma_120":23.93},{"date":"2024-12-10","open":23.06,"high":23.18,"low":23.02,"close":23.11,"volume":129571,"rsi_14":28.74,"sma_20":23.58,"sma_60":24.17,"sma_120":23.93},{"date":"2024-12-11","open":23.17,"high":23.26,"low":23.12,"close":23.12,"volume":104031,"rsi_14":30.53,"sma_20":23.53,"sma_60":24.14,"sma_120":23.93},{"date":"2024-12-12","open":23.05,"high":23.18,"low":22.92,"close":22.95,"volume":109080,"rsi_14":24.17,"sma_20":23.48,"sma_60":24.12,"sma_120":23.93},{"date":"2024-12-13","open":22.88,"high":23.02,"low":22.76,"close":22.9,"volume":110202,"rsi_14":21.31,"sma_20":23.42,"sma_60":24.09,"sma_120":23.93},{"date":"2024-12-16","open":22.9,"high":22.96,"low":22.6,"close":22.66,"volume":151412,"rsi_14":14.36,"sma_20":23.36,"sma_60":24.05,"sma_120":23.92},{"date":"2024-12-17","open":22.66,"high":22.79,"low":22.58,"close":22.73,"volume":215058,"rsi_14":18.29,"sma_20":23.3,"sma_60":24.02,"sma_120":23.92},{"date":"2024-12-18","open":22.7,"high":22.85,"low":22.59,"close":22.61,"volume":260325,"rsi_14":17.45,"sma_20":23.24,"sma_60":23.99,"sma_120":23.91},{"date":"2024-12-19","open":22.5,"high":22.61,"low":22.43,"close":22.52,"volume":147902,"rsi_14":20.78,"sma_20":23.19,"sma_60":23.96,"sma_120":23.91},{"date":"2024-12-20","open":22.55,"high":22.61,"low":22.46,"close":22.55,"volume":211227,"rsi_14":27.04,"sma_20":23.13,"sma_60":23.92,"sma_120":23.9},{"date":"2024-12-23","open":22.59,"high":22.59,"low":22.42,"close":22.45,"volume":124449,"rsi_14":25.6,"sma_20":23.06,"sma_60":23.89,"sma_120":23.9},{"date":"2024-12-24","open":22.38,"high":22.5,"low":22.3,"close":22.46,"volume":136953,"rsi_14":21.4,"sma_20":23.0,"sma_60":23.85,"sma_120":23.89},{"date":"2024-12-26","open":22.42,"high":22.44,"low":22.34,"close":22.43,"volume":157894,"rsi_14":14.45,"sma_20":22.93,"sma_60":23.82,"sma_120":23.88},{"date":"2024-12-27","open":22.35,"high":22.43,"low":22.33,"close":22.39,"volume":188260,"rsi_14":14.2,"sma_20":22.86,"sma_60":23.78,"sma_120":23.88},{"date":"2024-12-30","open":22.37,"high":22.65,"low":22.32,"close":22.6,"volume":190263,"rsi_14":31.3,"sma_20":22.82,"sma_60":23.75,"sma_120":23.87},{"date":"2024-12-31","open":22.52,"high":22.75,"low":22.52,"close":22.67,"volume":217085,"rsi_14":32.4,"sma_20":22.8,"sma_60":23.71,"sma_120":23.86},{"date":"2025-01-02","open":22.78,"high":23.16,"low":22.77,"close":23.15,"volume":185039,"rsi_14":50.87,"sma_20":22.8,"sma_60":23.69,"sma_120":23.86},{"date":"2025-01-03","open":23.15,"high":23.39,"low":23.15,"close":23.34,"volume":83743,"rsi_14":61.21,"sma_20":22.81,"sma_60":23.67,"sma_120":23.85},{"date":"2025-01-06","open":23.27,"high":23.31,"low":23.06,"close":23.26,"volume":50281,"rsi_14":60.17,"sma_20":22.81,"sma_60":23.65,"sma_120":23.85},{"date":"2025-01-07","open":23.24,"high":23.24,"low":22.82,"close":22.89,"volume":88358,"rsi_14":56.06,"sma_20":22.79,"sma_60":23.63,"sma_120":23.85},{"date":"2025-01-08","open":22.87,"high":22.98,"low":22.77,"close":22.98,"volume":147013,"rsi_14":56.51,"sma_20":22.79,"sma_60":23.6,"sma_120":23.84},{"date":"2025-01-10","open":22.75,"high":22.84,"low":22.56,"close":22.67,"volume":95041,"rsi_14":51.42,"sma_20":22.77,"sma_60":23.57,"sma_120":23.83},{"date":"2025-01-13","open":22.6,"high":22.62,"low":22.46,"close":22.5,"volume":105407,"rsi_14":49.54,"sma_20":22.74,"sma_60":23.53,"sma_120":23.83},{"date":"2025-01-14","open":22.58,"high":22.68,"low":22.5,"close":22.61,"volume":64088,"rsi_14":51.32,"sma_20":22.72,"sma_60":23.49,"sma_120":23.82},{"date":"2025-01-15","open":22.89,"high":23.19,"low":22.88,"close":23.12,"volume":78987,"rsi_14":62.5,"sma_20":22.73,"sma_60":23.47,"sma_120":23.82},{"date":"2025-01-16","open":23.12,"high":23.46,"low":23.03,"close":23.17,"volume":186326,"rsi_14":63.05,"sma_20":22.75,"sma_60":23.44,"sma_120":23.82},{"date":"2025-01-17","open":23.3,"high":23.35,"low":23.14,"close":23.27,"volume":84483,"rsi_14":65.05,"sma_20":22.78,"sma_60":23.42,"sma_120":23.82},{"date":"2025-01-21","open":23.32,"high":23.56,"low":23.29,"close":23.56,"volume":59692,"rsi_14":69.36,"sma_20":22.83,"sma_60":23.4,"sma_120":23.82},{"date":"2025-01-22","open":23.59,"high":23.59,"low":23.39,"close":23.43,"volume":45144,"rsi_14":64.07,"sma_20":22.87,"sma_60":23.39,"sma_120":23.82},{"date":"2025-01-23","open":23.32,"high":23.45,"low":23.16,"close":23.4,"volume":120753,"rsi_14":62.54,"sma_20":22.92,"sma_60":23.38,"sma_120":23.82},{"date":"2025-01-24","open":23.4,"high":23.62,"low":23.32,"close":23.53,"volume":38951,"rsi_14":57.42,"sma_20":22.97,"sma_60":23.36,"sma_120":23.82},{"date":"2025-01-27","open":23.46,"high":23.84,"low":23.46,"close":23.79,"volume":119083,"rsi_14":58.56,"sma_20":23.04,"sma_60":23.36,"sma_120":23.82},{"date":"2025-01-28","open":23.81,"high":23.81,"low":23.45,"close":23.48,"volume":109883,"rsi_14":53.85,"sma_20":23.09,"sma_60":23.34,"sma_120":23.82},{"date":"2025-01-29","open":23.59,"high":23.59,"low":23.15,"close":23.23,"volume":92603,"rsi_14":56.17,"sma_20":23.13,"sma_60":23.33,"sma_120":23.82},{"date":"2025-01-30","open":23.27,"high":23.41,"low":23.24,"close":23.29,"volume":48722,"rsi_14":55.71,"sma_20":23.17,"sma_60":23.31,"sma_120":23.81},{"date":"2025-01-31","open":23.3,"high":23.41,"low":23.02,"close":23.08,"volume":70728,"rsi_14":57.84,"sma_20":23.19,"sma_60":23.3,"sma_120":23.81},{"date":"2025-02-03","open":22.97,"high":23.12,"low":22.88,"close":22.9,"volume":62140,"rsi_14":57.62,"sma_20":23.17,"sma_60":23.28,"sma_120":23.8},{"date":"2025-02-04","open":22.91,"high":23.09,"low":22.85,"close":23.0,"volume":57775,"rsi_14":57.46,"sma_20":23.16,"sma_60":23.25,"sma_120":23.8},{"date":"2025-02-05","open":23.11,"high":23.26,"low":23.11,"close":23.24,"volume":55395,"rsi_14":52.56,"sma_20":23.16,"sma_60":23.24,"sma_120":23.79},{"date":"2025-02-06","open":23.28,"high":23.32,"low":23.11,"close":23.15,"volume":52791,"rsi_14":49.58,"sma_20":23.17,"sma_60":23.22,"sma_120":23.79},{"date":"2025-02-07","open":23.04,"high":23.14,"low":23.02,"close":23.1,"volume":46614,"rsi_14":46.36,"sma_20":23.18,"sma_60":23.2,"sma_120":23.78},{"date":"2025-02-10","open":23.2,"high":23.3,"low":23.07,"close":23.23,"volume":79621,"rsi_14":42.41,"sma_20":23.2,"sma_60":23.18,"sma_120":23.77},{"date":"2025-02-11","open":23.13,"high":23.37,"low":23.13,"close":23.18,"volume":55151,"rsi_14":44.03,"sma_20":23.24,"sma_60":23.17,"sma_120":23.77},{"date":"2025-02-12","open":22.98,"high":23.02,"low":22.88,"close":22.93,"volume":80342,"rsi_14":39.84,"sma_20":23.25,"sma_60":23.15,"sma_120":23.76},{"date":"2025-02-13","open":23.15,"high":23.27,"low":22.99,"close":23.23,"volume":68455,"rsi_14":43.96,"sma_20":23.26,"sma_60":23.14,"sma_120":23.75},{"date":"2025-02-14","open":23.3,"high":23.4,"low":23.28,"close":23.4,"volume":41805,"rsi_14":41.85,"sma_20":23.27,"sma_60":23.13,"sma_120":23.75},{"date":"2025-02-18","open":23.39,"high":23.4,"low":23.25,"close":23.39,"volume":55707,"rsi_14":47.85,"sma_20":23.28,"sma_60":23.12,"sma_120":23.74},{"date":"2025-02-19","open":23.32,"high":23.36,"low":23.18,"close":23.35,"volume":71269,"rsi_14":53.24,"sma_20":23.27,"sma_60":23.11,"sma_120":23.73},{"date":"2025-02-20","open":23.39,"high":23.39,"low":23.22,"close":23.35,"volume":43858,"rsi_14":51.65,"sma_20":23.26,"sma_60":23.11,"sma_120":23.73},{"date":"2025-02-21","open":23.39,"high":23.43,"low":23.27,"close":23.28,"volume":46340,"rsi_14":55.95,"sma_20":23.26,"sma_60":23.1,"sma_120":23.72},{"date":"2025-02-24","open":23.35,"high":23.45,"low":23.27,"close":23.31,"volume":87301,"rsi_14":63.4,"sma_20":23.25,"sma_60":23.09,"sma_120":23.71},{"date":"2025-02-25","open":23.43,"high":23.55,"low":23.31,"close":23.51,"volume":243790,"rsi_14":65.64,"sma_20":23.23,"sma_60":23.09,"sma_120":23.71},{"date":"2025-02-26","open":23.54,"high":23.61,"low":23.45,"close":23.51,"volume":69529,"rsi_14":59.71,"sma_20":23.23,"sma_60":23.08,"sma_120":23.7},{"date":"2025-02-27","open":23.51,"high":23.59,"low":23.48,"close":23.53,"volume":61288,"rsi_14":64.39,"sma_20":23.25,"sma_60":23.08,"sma_120":23.7},{"date":"2025-02-28","open":23.18,"high":23.3,"low":23.08,"close":23.1,"volume":91959,"rsi_14":50.0,"sma_20":23.24,"sma_60":23.08,"sma_120":23.69},{"date":"2025-03-03","open":23.1,"high":23.22,"low":23.05,"close":23.16,"volume":125086,"rsi_14":47.85,"sma_20":23.24,"sma_60":23.08,"sma_120":23.68},{"date":"2025-03-04","open":23.15,"high":23.15,"low":22.98,"close":23.07,"volume":92694,"rsi_14":46.7,"sma_20":23.25,"sma_60":23.08,"sma_120":23.67},{"date":"2025-03-05","open":23.08,"high":23.16,"low":22.99,"close":23.05,"volume":39302,"rsi_14":54.17,"sma_20":23.25,"sma_60":23.07,"sma_120":23.66},{"date":"2025-03-06","open":22.9,"high":22.98,"low":22.84,"close":22.94,"volume":57293,"rsi_14":38.4,"sma_20":23.24,"sma_60":23.07,"sma_120":23.65},{"date":"2025-03-07","open":22.94,"high":23.03,"low":22.79,"close":22.8,"volume":31155,"rsi_14":25.41,"sma_20":23.22,"sma_60":23.06,"sma_120":23.64},{"date":"2025-03-10","open":22.79,"high":22.85,"low":22.58,"close":22.6,"volume":70917,"rsi_14":21.99,"sma_20":23.2,"sma_60":23.05,"sma_120":23.62},{"date":"2025-03-11","open":22.65,"high":22.65,"low":22.48,"close":22.62,"volume":96693,"rsi_14":23.74,"sma_20":23.17,"sma_60":23.05,"sma_120":23.61},{"date":"2025-03-12","open":22.66,"high":22.74,"low":22.52,"close":22.72,"volume":87352,"rsi_14":28.86,"sma_20":23.14,"sma_60":23.04,"sma_120":23.59},{"date":"2025-03-13","open":22.64,"high":22.88,"low":22.6,"close":22.84,"volume":66322,"rsi_14":35.71,"sma_20":23.14,"sma_60":23.04,"sma_120":23.58},{"date":"2025-03-14","open":22.82,"high":23.05,"low":22.8,"close":22.95,"volume":92842,"rsi_14":38.89,"sma_20":23.12,"sma_60":23.04,"sma_120":23.56},{"date":"2025-03-17","open":22.98,"high":23.18,"low":22.91,"close":23.12,"volume":53417,"rsi_14":37.74,"sma_20":23.11,"sma_60":23.05,"sma_120":23.55},{"date":"2025-03-18","open":23.12,"high":23.12,"low":22.87,"close":23.04,"volume":60913,"rsi_14":35.93,"sma_20":23.09,"sma_60":23.05,"sma_120":23.54},{"date":"2025-03-19","open":22.98,"high":23.13,"low":22.95,"close":23.1,"volume":69494,"rsi_14":37.43,"sma_20":23.08,"sma_60":23.06,"sma_120":23.53},{"date":"2025-03-20","open":23.04,"high":23.13,"low":23.03,"close":23.09,"volume":69284,"rsi_14":49.61,"sma_20":23.07,"sma_60":23.07,"sma_120":23.51},{"date":"2025-03-21","open":22.97,"high":23.14,"low":22.97,"close":23.09,"volume":31536,"rsi_14":47.15,"sma_20":23.06,"sma_60":23.08,"sma_120":23.5},{"date":"2025-03-24","open":23.16,"high":23.18,"low":23.01,"close":23.01,"volume":70188,"rsi_14":47.54,"sma_20":23.04,"sma_60":23.09,"sma_120":23.49},{"date":"2025-03-25","open":23.09,"high":23.11,"low":23.02,"close":23.09,"volume":81318,"rsi_14":51.56,"sma_20":23.02,"sma_60":23.1,"sma_120":23.47},{"date":"2025-03-26","open":23.05,"high":23.08,"low":22.8,"close":22.82,"volume":73170,"rsi_14":45.83,"sma_20":22.99,"sma_60":23.1,"sma_120":23.46},{"date":"2025-03-27","open":22.75,"high":22.8,"low":22.58,"close":22.72,"volume":50052,"rsi_14":47.14,"sma_20":22.95,"sma_60":23.11,"sma_120":23.44},{"date":"2025-03-28","open":22.72,"high":22.83,"low":22.56,"close":22.56,"volume":90757,"rsi_14":48.53,"sma_20":22.92,"sma_60":23.11,"sma_120":23.43},{"date":"2025-03-31","open":22.5,"high":22.62,"low":22.44,"close":22.45,"volume":166016,"rsi_14":44.14,"sma_20":22.88,"sma_60":23.1,"sma_120":23.41},{"date":"2025-04-01","open":22.51,"high":22.62,"low":22.46,"close":22.53,"volume":61265,"rsi_14":43.36,"sma_20":22.86,"sma_60":23.09,"sma_120":23.39},{"date":"2025-04-02","open":22.42,"high":22.71,"low":22.42,"close":22.69,"volume":97232,"rsi_14":44.9,"sma_20":22.84,"sma_60":23.08,"sma_120":23.38},{"date":"2025-04-03","open":22.48,"high":22.52,"low":22.34,"close":22.51,"volume":122771,"rsi_14":35.71,"sma_20":22.82,"sma_60":23.07,"sma_120":23.36},{"date":"2025-04-04","open":22.43,"high":22.47,"low":22.12,"close":22.4,"volume":162007,"rsi_14":25.68,"sma_20":22.8,"sma_60":23.06,"sma_120":23.34},{"date":"2025-04-07","open":21.76,"high":22.44,"low":21.76,"close":22.03,"volume":128946,"rsi_14":21.47,"sma_20":22.77,"sma_60":23.05,"sma_120":23.32},{"date":"2025-04-08","open":22.22,"high":22.22,"low":21.9,"close":21.94,"volume":130881,"rsi_14":17.78,"sma_20":22.73,"sma_60":23.03,"sma_120":23.3},{"date":"2025-04-09","open":21.75,"high":22.39,"low":21.67,"close":22.39,"volume":176995,"rsi_14":34.38,"sma_20":22.72,"sma_60":23.03,"sma_120":23.28},{"date":"2025-04-10","open":22.31,"high":22.31,"low":21.87,"close":21.9,"volume":117935,"rsi_14":28.21,"sma_20":22.67,"sma_60":23.02,"sma_120":23.26},{"date":"2025-04-11","open":21.83,"high":21.9,"low":21.52,"close":21.61,"volume":166073,"rsi_14":26.19,"sma_20":22.6,"sma_60":23.0,"sma_120":23.23},{"date":"2025-04-14","open":21.68,"high":21.77,"low":21.56,"close":21.61,"volume":133767,"rsi_14":24.13,"sma_20":22.53,"sma_60":22.97,"sma_120":23.21},{"date":"2025-04-15","open":21.62,"high":21.81,"low":21.62,"close":21.65,"volume":83782,"rsi_14":27.76,"sma_20":22.46,"sma_60":22.94,"sma_120":23.18},{"date":"2025-04-16","open":21.58,"high":21.83,"low":21.58,"close":21.73,"volume":55379,"rsi_14":31.04,"sma_20":22.39,"sma_60":22.91,"sma_120":23.16},{"date":"2025-04-17","open":21.74,"high":21.89,"low":21.72,"close":21.85,"volume":77687,"rsi_14":36.19,"sma_20":22.33,"sma_60":22.89,"sma_120":23.14},{"date":"2025-04-21","open":21.78,"high":21.78,"low":21.61,"close":21.69,"volume":68735,"rsi_14":35.5,"sma_20":22.26,"sma_60":22.86,"sma_120":23.12},{"date":"2025-04-22","open":21.71,"high":21.87,"low":21.71,"close":21.83,"volume":89673,"rsi_14":36.94,"sma_20":22.2,"sma_60":22.83,"sma_120":23.1},{"date":"2025-04-23","open":22.04,"high":22.16,"low":21.94,"close":21.97,"volume":44247,"rsi_14":36.47,"sma_20":22.14,"sma_60":22.8,"sma_120":23.08},{"date":"2025-04-24","open":22.09,"high":22.16,"low":22.02,"close":22.08,"volume":70392,"rsi_14":41.7,"sma_20":22.11,"sma_60":22.78,"sma_120":23.06},{"date":"2025-04-25","open":22.11,"high":22.21,"low":22.01,"close":22.17,"volume":55584,"rsi_14":45.53,"sma_20":22.08,"sma_60":22.76,"sma_120":23.04},{"date":"2025-04-28","open":22.16,"high":22.25,"low":22.15,"close":22.21,"volume":50568,"rsi_14":54.12,"sma_20":22.06,"sma_60":22.74,"sma_120":23.03},{"date":"2025-04-29","open":22.24,"high":22.28,"low":22.16,"close":22.16,"volume":60433,"rsi_14":54.98,"sma_20":22.05,"sma_60":22.72,"sma_120":23.01},{"date":"2025-04-30","open":22.1,"high":22.15,"low":21.93,"close":21.93,"volume":91419,"rsi_14":38.44,"sma_20":22.02,"sma_60":22.71,"sma_120":22.99},{"date":"2025-05-01","open":22.0,"high":22.01,"low":21.75,"close":21.93,"volume":67897,"rsi_14":51.0,"sma_20":21.98,"sma_60":22.69,"sma_120":22.97},{"date":"2025-05-02","open":21.93,"high":22.06,"low":21.9,"close":21.95,"volume":58101,"rsi_14":63.86,"sma_20":21.95,"sma_60":22.67,"sma_120":22.96},{"date":"2025-05-05","open":21.95,"high":21.99,"low":21.75,"close":21.86,"volume":69192,"rsi_14":59.23,"sma_20":21.92,"sma_60":22.65,"sma_120":22.94},{"date":"2025-05-06","open":21.84,"high":21.93,"low":21.79,"close":21.85,"volume":46125,"rsi_14":57.74,"sma_20":21.92,"sma_60":22.63,"sma_120":22.91},{"date":"2025-05-07","open":21.93,"high":22.02,"low":21.86,"close":22.02,"volume":51274,"rsi_14":60.48,"sma_20":21.92,"sma_60":22.61,"sma_120":22.9},{"date":"2025-05-08","open":22.06,"high":22.1,"low":21.93,"close":21.94,"volume":56445,"rsi_14":53.35,"sma_20":21.9,"sma_60":22.59,"sma_120":22.88},{"date":"2025-05-09","open":21.97,"high":22.03,"low":21.89,"close":21.91,"volume":46038,"rsi_14":59.07,"sma_20":21.9,"sma_60":22.57,"sma_120":22.86},{"date":"2025-05-12","open":22.1,"high":22.1,"low":21.76,"close":21.79,"volume":83959,"rsi_14":48.32,"sma_20":21.91,"sma_60":22.55,"sma_120":22.84},{"date":"2025-05-13","open":21.86,"high":21.86,"low":21.44,"close":21.55,"volume":201081,"rsi_14":33.75,"sma_20":21.9,"sma_60":22.51,"sma_120":22.82},{"date":"2025-05-14","open":21.57,"high":21.62,"low":21.47,"close":21.5,"volume":84430,"rsi_14":26.46,"sma_20":21.9,"sma_60":22.48,"sma_120":22.8},{"date":"2025-05-15","open":21.5,"high":21.66,"low":21.48,"close":21.5,"volume":101984,"rsi_14":20.67,"sma_20":21.88,"sma_60":22.45,"sma_120":22.78},{"date":"2025-05-16","open":21.57,"high":21.7,"low":21.5,"close":21.68,"volume":89754,"rsi_14":29.06,"sma_20":21.88,"sma_60":22.42,"sma_120":22.77},{"date":"2025-05-19","open":21.57,"high":21.77,"low":21.48,"close":21.77,"volume":68545,"rsi_14":35.14,"sma_20":21.88,"sma_60":22.4,"sma_120":22.75},{"date":"2025-05-20","open":21.65,"high":21.82,"low":21.61,"close":21.65,"volume":102316,"rsi_14":38.35,"sma_20":21.87,"sma_60":22.37,"sma_120":22.73},{"date":"2025-05-21","open":21.57,"high":21.63,"low":21.28,"close":21.31,"volume":108998,"rsi_14":29.9,"sma_20":21.84,"sma_60":22.33,"sma_120":22.71},{"date":"2025-05-22","open":21.26,"high":21.41,"low":21.24,"close":21.38,"volume":100593,"rsi_14":32.05,"sma_20":21.8,"sma_60":22.3,"sma_120":22.69},{"date":"2025-05-23","open":21.37,"high":21.43,"low":21.25,"close":21.43,"volume":62464,"rsi_14":36.24,"sma_20":21.77,"sma_60":22.26,"sma_120":22.67},{"date":"2025-05-27","open":21.49,"high":21.64,"low":21.47,"close":21.61,"volume":76028,"rsi_14":43.02,"sma_20":21.74,"sma_60":22.24,"sma_120":22.66},{"date":"2025-05-28","open":21.59,"high":21.64,"low":21.45,"close":21.45,"volume":120289,"rsi_14":33.33,"sma_20":21.7,"sma_60":22.21,"sma_120":22.64},{"date":"2025-05-29","open":21.54,"high":21.54,"low":21.33,"close":21.38,"volume":163177,"rsi_14":33.53,"sma_20":21.67,"sma_60":22.18,"sma_120":22.63},{"date":"2025-05-30","open":21.01,"high":21.04,"low":20.85,"close":20.95,"volume":879145,"rsi_14":27.14,"sma_20":21.62,"sma_60":22.15,"sma_120":22.61},{"date":"2025-06-02","open":20.83,"high":21.05,"low":20.83,"close":21.04,"volume":165418,"rsi_14":31.88,"sma_20":21.58,"sma_60":22.12,"sma_120":22.59},{"date":"2025-06-03","open":21.09,"high":21.17,"low":21.03,"close":21.11,"volume":105040,"rsi_14":38.42,"sma_20":21.54,"sma_60":22.09,"sma_120":22.57},{"date":"2025-06-04","open":21.2,"high":21.25,"low":21.14,"close":21.23,"volume":92454,"rsi_14":43.15,"sma_20":21.51,"sma_60":22.06,"sma_120":22.56},{"date":"2025-06-05","open":21.25,"high":21.34,"low":21.25,"close":21.29,"volume":93323,"rsi_14":44.83,"sma_20":21.47,"sma_60":22.04,"sma_120":22.54},{"date":"2025-06-06","open":21.29,"high":21.34,"low":21.16,"close":21.19,"volume":83394,"rsi_14":37.44,"sma_20":21.44,"sma_60":22.02,"sma_120":22.53},{"date":"2025-06-09","open":21.17,"high":21.35,"low":21.17,"close":21.29,"volume":90257,"rsi_14":37.6,"sma_20":21.4,"sma_60":21.99,"sma_120":22.51},{"date":"2025-06-10","open":21.32,"high":21.36,"low":21.26,"close":21.29,"volume":71583,"rsi_14":40.22,"sma_20":21.38,"sma_60":21.96,"sma_120":22.5},{"date":"2025-06-11","open":21.36,"high":21.42,"low":21.29,"close":21.29,"volume":168224,"rsi_14":49.33,"sma_20":21.37,"sma_60":21.93,"sma_120":22.49},{"date":"2025-06-12","open":21.33,"high":21.37,"low":21.21,"close":21.26,"volume":70003,"rsi_14":45.89,"sma_20":21.35,"sma_60":21.9,"sma_120":22.48},{"date":"2025-06-13","open":21.2,"high":21.26,"low":21.14,"close":21.2,"volume":86448,"rsi_14":42.18,"sma_20":21.34,"sma_60":21.87,"sma_120":22.47},{"date":"2025-06-16","open":21.23,"high":21.32,"low":21.09,"close":21.13,"volume":208372,"rsi_14":32.35,"sma_20":21.31,"sma_60":21.84,"sma_120":22.45},{"date":"2025-06-17","open":21.14,"high":21.26,"low":21.13,"close":21.26,"volume":63083,"rsi_14":42.86,"sma_20":21.29,"sma_60":21.81,"sma_120":22.44},{"date":"2025-06-18","open":21.22,"high":21.35,"low":21.22,"close":21.34,"volume":81503,"rsi_14":48.51,"sma_20":21.27,"sma_60":21.78,"sma_120":22.43},{"date":"2025-06-20","open":21.38,"high":21.49,"low":21.34,"close":21.48,"volume":77125,"rsi_14":75.24,"sma_20":21.28,"sma_60":21.75,"sma_120":22.43},{"date":"2025-06-23","open":21.45,"high":21.56,"low":21.45,"close":21.55,"volume":65539,"rsi_14":74.76,"sma_20":21.29,"sma_60":21.73,"sma_120":22.42},{"date":"2025-06-24","open":21.61,"high":21.75,"low":21.59,"close":21.72,"volume":87739,"rsi_14":76.99,"sma_20":21.3,"sma_60":21.72,"sma_120":22.41},{"date":"2025-06-25","open":21.74,"high":21.74,"low":21.58,"close":21.65,"volume":99038,"rsi_14":69.44,"sma_20":21.3,"sma_60":21.7,"sma_120":22.4},{"date":"2025-06-26","open":21.72,"high":21.78,"low":21.66,"close":21.78,"volume":139185,"rsi_14":71.3,"sma_20":21.32,"sma_60":21.69,"sma_120":22.4},{"date":"2025-06-27","open":21.74,"high":21.84,"low":21.68,"close":21.68,"volume":73125,"rsi_14":71.3,"sma_20":21.34,"sma_60":21.68,"sma_120":22.38},{"date":"2025-06-30","open":21.65,"high":21.91,"low":21.65,"close":21.82,"volume":194920,"rsi_14":72.38,"sma_20":21.38,"sma_60":21.66,"sma_120":22.37},{"date":"2025-07-01","open":21.89,"high":22.05,"low":21.83,"close":21.99,"volume":97529,"rsi_14":75.74,"sma_20":21.43,"sma_60":21.65,"sma_120":22.36},{"date":"2025-07-02","open":22.05,"high":22.11,"low":21.86,"close":22.1,"volume":59609,"rsi_14":77.55,"sma_20":21.48,"sma_60":21.65,"sma_120":22.36},{"date":"2025-07-03","open":22.15,"high":22.2,"low":22.05,"close":22.1,"volume":31439,"rsi_14":79.17,"sma_20":21.52,"sma_60":21.65,"sma_120":22.35},{"date":"2025-07-07","open":22.15,"high":22.15,"low":21.95,"close":21.99,"volume":82707,"rsi_14":76.51,"sma_20":21.56,"sma_60":21.65,"sma_120":22.34},{"date":"2025-07-08","open":21.99,"high":22.12,"low":21.94,"close":22.11,"volume":64255,"rsi_14":81.82,"sma_20":21.6,"sma_60":21.64,"sma_120":22.34},{"date":"2025-07-09","open":22.18,"high":22.24,"low":22.1,"close":22.17,"volume":85438,"rsi_14":80.95,"sma_20":21.65,"sma_60":21.65,"sma_120":22.34},{"date":"2025-07-10","open":22.19,"high":22.27,"low":22.14,"close":22.22,"volume":56509,"rsi_14":80.56,"sma_20":21.69,"sma_60":21.66,"sma_120":22.33},{"date":"2025-07-11","open":22.22,"high":22.22,"low":22.06,"close":22.09,"volume":74300,"rsi_14":71.32,"sma_20":21.73,"sma_60":21.67,"sma_120":22.32},{"date":"2025-07-14","open":22.05,"high":22.14,"low":21.9,"close":21.91,"volume":78766,"rsi_14":61.69,"sma_20":21.76,"sma_60":21.67,"sma_120":22.31},{"date":"2025-07-15","open":21.95,"high":22.0,"low":21.82,"close":21.82,"volume":103618,"rsi_14":53.42,"sma_20":21.8,"sma_60":21.67,"sma_120":22.29},{"date":"2025-07-16","open":21.84,"high":21.96,"low":21.75,"close":21.86,"volume":80260,"rsi_14":57.34,"sma_20":21.83,"sma_60":21.67,"sma_120":22.28},{"date":"2025-07-17","open":21.82,"high":22.25,"low":21.82,"close":22.15,"volume":160350,"rsi_14":61.63,"sma_20":21.88,"sma_60":21.68,"sma_120":22.27},{"date":"2025-07-18","open":22.11,"high":22.2,"low":22.05,"close":22.16,"volume":70060,"rsi_14":66.0,"sma_20":21.92,"sma_60":21.69,"sma_120":22.26},{"date":"2025-07-21","open":22.22,"high":22.58,"low":22.05,"close":22.1,"volume":66201,"rsi_14":59.86,"sma_20":21.95,"sma_60":21.69,"sma_120":22.24},{"date":"2025-07-22","open":22.07,"high":22.15,"low":22.02,"close":22.03,"volume":52298,"rsi_14":51.52,"sma_20":21.97,"sma_60":21.69,"sma_120":22.23},{"date":"2025-07-23","open":22.03,"high":22.14,"low":21.96,"close":22.0,"volume":73987,"rsi_14":45.97,"sma_20":21.99,"sma_60":21.69,"sma_120":22.22},{"date":"2025-07-24","open":21.98,"high":22.03,"low":21.85,"close":21.86,"volume":65916,"rsi_14":41.31,"sma_20":22.0,"sma_60":21.68,"sma_120":22.21},{"date":"2025-07-25","open":21.93,"high":21.96,"low":21.85,"close":21.89,"volume":86085,"rsi_14":46.36,"sma_20":22.0,"sma_60":21.67,"sma_120":22.2},{"date":"2025-07-28","open":21.94,"high":21.94,"low":21.75,"close":21.77,"volume":87268,"rsi_14":37.02,"sma_20":22.01,"sma_60":21.67,"sma_120":22.19},{"date":"2025-07-29","open":20.53,"high":20.68,"low":20.49,"close":20.64,"volume":78186,"rsi_14":41.07,"sma_20":22.01,"sma_60":21.67,"sma_120":22.18},{"date":"2025-07-30","open":20.68,"high":20.79,"low":20.55,"close":20.74,"volume":61435,"rsi_14":43.49,"sma_20":22.01,"sma_60":21.67,"sma_120":22.17},{"date":"2025-07-31","open":20.71,"high":20.84,"low":20.65,"close":20.65,"volume":121028,"rsi_14":44.41,"sma_20":22.01,"sma_60":21.67,"sma_120":22.16},{"date":"2025-08-01","open":20.65,"high":20.74,"low":20.62,"close":20.7,"volume":63942,"rsi_14":53.05,"sma_20":22.0,"sma_60":21.68,"sma_120":22.15},{"date":"2025-08-04","open":20.73,"high":21.0,"low":20.71,"close":20.94,"volume":68168,"rsi_14":64.37,"sma_20":22.01,"sma_60":21.68,"sma_120":22.14},{"date":"2025-08-05","open":20.88,"high":20.98,"low":20.83,"close":20.86,"volume":66610,"rsi_14":59.48,"sma_20":22.01,"sma_60":21.68,"sma_120":22.14},{"date":"2025-08-06","open":20.93,"high":21.03,"low":20.78,"close":20.87,"volume":67139,"rsi_14":50.8,"sma_20":22.01,"sma_60":21.69,"sma_120":22.13},{"date":"2025-08-07","open":20.85,"high":20.92,"low":20.77,"close":20.83,"volume":64003,"rsi_14":48.73,"sma_20":22.01,"sma_60":21.69,"sma_120":22.12},{"date":"2025-08-08","open":20.87,"high":20.9,"low":20.79,"close":20.9,"volume":55596,"rsi_14":53.84,"sma_20":22.02,"sma_60":21.7,"sma_120":22.11},{"date":"2025-08-11","open":20.95,"high":20.95,"low":20.86,"close":20.87,"volume":66730,"rsi_14":55.54,"sma_20":22.03,"sma_60":21.72,"sma_120":22.1},{"date":"2025-08-12","open":20.86,"high":20.99,"low":20.86,"close":20.96,"volume":68923,"rsi_14":59.73,"sma_20":22.05,"sma_60":21.73,"sma_120":22.09},{"date":"2025-08-13","open":21.0,"high":21.1,"low":20.99,"close":21.1,"volume":61308,"rsi_14":70.63,"sma_20":22.08,"sma_60":21.74,"sma_120":22.08},{"date":"2025-08-14","open":21.02,"high":21.1,"low":21.01,"close":21.01,"volume":52044,"rsi_14":64.84,"sma_20":22.09,"sma_60":21.75,"sma_120":22.07},{"date":"2025-08-15","open":21.01,"high":21.08,"low":20.97,"close":20.98,"volume":43150,"rsi_14":69.57,"sma_20":22.09,"sma_60":21.76,"sma_120":22.07},{"date":"2025-08-18","open":20.96,"high":21.1,"low":20.96,"close":21.09,"volume":68264,"rsi_14":68.85,"sma_20":22.11,"sma_60":21.78,"sma_120":22.06},{"date":"2025-08-19","open":21.09,"high":21.29,"low":21.04,"close":21.25,"volume":78375,"rsi_14":70.26,"sma_20":22.13,"sma_60":21.8,"sma_120":22.05},{"date":"2025-08-20","open":21.25,"high":21.33,"low":21.22,"close":21.33,"volume":84863,"rsi_14":77.42,"sma_20":22.17,"sma_60":21.82,"sma_120":22.04},{"date":"2025-08-21","open":21.27,"high":21.33,"low":21.25,"close":21.28,"volume":83101,"rsi_14":73.41,"sma_20":22.2,"sma_60":21.84,"sma_120":22.04},{"date":"2025-08-22","open":21.28,"high":21.6,"low":21.28,"close":21.58,"volume":90758,"rsi_14":74.7,"sma_20":22.25,"sma_60":21.86,"sma_120":22.04},{"date":"2025-08-25","open":21.52,"high":21.7,"low":21.52,"close":21.56,"volume":81821,"rsi_14":78.96,"sma_20":22.31,"sma_60":21.88,"sma_120":22.03},{"date":"2025-08-26","open":21.56,"high":21.64,"low":21.45,"close":21.54,"volume":100996,"rsi_14":77.41,"sma_20":22.36,"sma_60":21.92,"sma_120":22.03},{"date":"2025-08-27","open":21.52,"high":21.61,"low":21.46,"close":21.46,"volume":72760,"rsi_14":74.68,"sma_20":22.4,"sma_60":21.95,"sma_120":22.03},{"date":"2025-08-28","open":21.49,"high":21.57,"low":21.47,"close":21.53,"volume":53417,"rsi_14":74.82,"sma_20":22.44,"sma_60":21.98,"sma_120":22.03},{"date":"2025-08-29","open":21.5,"high":21.55,"low":21.36,"close":21.37,"volume":110519,"rsi_14":55.19,"sma_20":22.46,"sma_60":21.99,"sma_120":22.03},{"date":"2025-09-02","open":21.33,"high":21.4,"low":21.25,"close":21.27,"volume":56206,"rsi_14":50.08,"sma_20":22.46,"sma_60":22.01,"sma_120":22.03},{"date":"2025-09-03","open":21.31,"high":21.43,"low":21.31,"close":21.41,"volume":48323,"rsi_14":49.86,"sma_20":22.48,"sma_60":22.03,"sma_120":22.02},{"date":"2025-09-04","open":21.38,"high":21.6,"low":21.38,"close":21.57,"volume":84056,"rsi_14":56.76,"sma_20":22.5,"sma_60":22.05,"sma_120":22.02},{"date":"2025-09-05","open":21.65,"high":21.91,"low":21.65,"close":21.9,"volume":91867,"rsi_14":64.25,"sma_20":22.54,"sma_60":22.08,"sma_120":22.02},{"date":"2025-09-08","open":21.96,"high":22.14,"low":21.9,"close":22.11,"volume":68146,"rsi_14":65.8,"sma_20":22.58,"sma_60":22.11,"sma_120":22.02},{"date":"2025-09-09","open":22.11,"high":22.13,"low":21.96,"close":22.06,"volume":283405,"rsi_14":61.64,"sma_20":22.63,"sma_60":22.14,"sma_120":22.02},{"date":"2025-09-10","open":22.16,"high":22.26,"low":22.09,"close":22.19,"volume":77213,"rsi_14":62.67,"sma_20":22.68,"sma_60":22.17,"sma_120":22.02},{"date":"2025-09-11","open":22.24,"high":22.41,"low":22.23,"close":22.4,"volume":91306,"rsi_14":67.29,"sma_20":22.73,"sma_60":22.21,"sma_120":22.03},{"date":"2025-09-12","open":22.36,"high":22.43,"low":22.3,"close":22.34,"volume":57138,"rsi_14":60.7,"sma_20":22.78,"sma_60":22.25,"sma_120":22.03},{"date":"2025-09-15","open":22.45,"high":22.55,"low":22.35,"close":22.46,"volume":117523,"rsi_14":63.33,"sma_20":22.84,"sma_60":22.28,"sma_120":22.03},{"date":"2025-09-16","open":22.49,"high":22.56,"low":22.38,"close":22.48,"volume":77401,"rsi_14":64.22,"sma_20":22.9,"sma_60":22.32,"sma_120":22.04},{"date":"2025-09-17","open":22.55,"high":22.55,"low":22.37,"close":22.48,"volume":66118,"rsi_14":66.9,"sma_20":22.94,"sma_60":22.35,"sma_120":22.04},{"date":"2025-09-18","open":22.41,"high":22.41,"low":22.26,"close":22.28,"volume":102283,"rsi_14":59.61,"sma_20":22.98,"sma_60":22.38,"sma_120":22.05},{"date":"2025-09-19","open":22.33,"high":22.42,"low":22.17,"close":22.4,"volume":47987,"rsi_14":78.22,"sma_20":23.02,"sma_60":22.41,"sma_120":22.05},{"date":"2025-09-22","open":22.37,"high":22.39,"low":22.19,"close":22.39,"volume":63621,"rsi_14":82.31,"sma_20":23.05,"sma_60":22.43,"sma_120":22.06},{"date":"2025-09-23","open":22.39,"high":22.39,"low":22.15,"close":22.27,"volume":43545,"rsi_14":74.92,"sma_20":23.07,"sma_60":22.46,"sma_120":22.07},{"date":"2025-09-24","open":22.3,"high":22.31,"low":22.17,"close":22.22,"volume":38583,"rsi_14":70.3,"sma_20":23.08,"sma_60":22.49,"sma_120":22.07},{"date":"2025-09-25","open":22.21,"high":22.25,"low":22.0,"close":22.08,"volume":92248,"rsi_14":56.37,"sma_20":23.1,"sma_60":22.5,"sma_120":22.08},{"date":"2025-09-26","open":22.12,"high":22.17,"low":22.08,"close":22.14,"volume":39928,"rsi_14":51.49,"sma_20":23.11,"sma_60":22.52,"sma_120":22.08},{"date":"2025-09-29","open":22.17,"high":22.27,"low":22.11,"close":22.23,"volume":59621,"rsi_14":56.52,"sma_20":23.16,"sma_60":22.54,"sma_120":22.09},{"date":"2025-09-30","open":22.23,"high":22.23,"low":21.79,"close":21.85,"volume":166659,"rsi_14":39.03,"sma_20":23.19,"sma_60":22.56,"sma_120":22.1},{"date":"2025-10-01","open":21.89,"high":22.19,"low":21.89,"close":22.14,"volume":82087,"rsi_14":42.21,"sma_20":23.23,"sma_60":22.57,"sma_120":22.11},{"date":"2025-10-02","open":22.22,"high":22.22,"low":22.04,"close":22.06,"volume":57047,"rsi_14":41.48,"sma_20":23.25,"sma_60":22.59,"sma_120":22.12},{"date":"2025-10-03","open":22.14,"high":22.17,"low":22.02,"close":22.05,"volume":40205,"rsi_14":36.98,"sma_20":23.26,"sma_60":22.6,"sma_120":22.13},{"date":"2025-10-06","open":22.06,"high":22.07,"low":21.93,"close":22.01,"volume":44950,"rsi_14":35.34,"sma_20":23.26,"sma_60":22.62,"sma_120":22.14},{"date":"2025-10-07","open":22.02,"high":22.07,"low":21.91,"close":21.94,"volume":42779,"rsi_14":33.92,"sma_20":23.25,"sma_60":22.64,"sma_120":22.15},{"date":"2025-10-08","open":22.04,"high":22.04,"low":21.9,"close":21.91,"volume":55277,"rsi_14":37.83,"sma_20":23.24,"sma_60":22.65,"sma_120":22.16},{"date":"2025-10-09","open":21.92,"high":21.93,"low":21.74,"close":21.85,"volume":66928,"rsi_14":30.9,"sma_20":23.21,"sma_60":22.67,"sma_120":22.17},{"date":"2025-10-10","open":21.85,"high":21.91,"low":21.66,"close":21.66,"volume":70866,"rsi_14":27.37,"sma_20":23.17,"sma_60":22.68,"sma_120":22.18},{"date":"2025-10-13","open":21.78,"high":21.79,"low":21.69,"close":21.73,"volume":43516,"rsi_14":33.04,"sma_20":23.13,"sma_60":22.69,"sma_120":22.19},{"date":"2025-10-14","open":21.68,"high":21.8,"low":21.67,"close":21.76,"volume":38574,"rsi_14":35.28,"sma_20":23.1,"sma_60":22.7,"sma_120":22.19},{"date":"2025-10-15","open":21.85,"high":21.99,"low":21.79,"close":21.92,"volume":86008,"rsi_14":45.15,"sma_20":23.07,"sma_60":22.71,"sma_120":22.2},{"date":"2025-10-16","open":21.91,"high":21.97,"low":21.85,"close":21.89,"volume":62193,"rsi_14":41.89,"sma_20":23.05,"sma_60":22.73,"sma_120":22.21},{"date":"2025-10-17","open":21.96,"high":21.96,"low":21.78,"close":21.93,"volume":39842,"rsi_14":40.09,"sma_20":23.02,"sma_60":22.75,"sma_120":22.21},{"date":"2025-10-20","open":21.94,"high":22.13,"low":21.94,"close":22.11,"volume":67925,"rsi_14":60.04,"sma_20":23.01,"sma_60":22.77,"sma_120":22.22},{"date":"2025-10-21","open":22.15,"high":22.25,"low":22.06,"close":22.19,"volume":62614,"rsi_14":52.42,"sma_20":23.0,"sma_60":22.79,"sma_120":22.23},{"date":"2025-10-22","open":22.19,"high":22.19,"low":22.0,"close":22.08,"volume":41724,"rsi_14":50.86,"sma_20":23.0,"sma_60":22.81,"sma_120":22.24},{"date":"2025-10-23","open":22.04,"high":22.1,"low":22.02,"close":22.07,"volume":68791,"rsi_14":50.86,"sma_20":22.99,"sma_60":22.83,"sma_120":22.25},{"date":"2025-10-24","open":22.12,"high":22.16,"low":22.02,"close":22.11,"volume":71963,"rsi_14":54.69,"sma_20":22.99,"sma_60":22.85,"sma_120":22.26},{"date":"2025-10-27","open":22.19,"high":22.28,"low":22.13,"close":22.27,"volume":142431,"rsi_14":63.46,"sma_20":23.0,"sma_60":22.87,"sma_120":22.27},{"date":"2025-10-28","open":22.28,"high":22.28,"low":22.21,"close":22.22,"volume":64442,"rsi_14":62.47,"sma_20":23.01,"sma_60":22.89,"sma_120":22.28},{"date":"2025-10-29","open":22.24,"high":22.24,"low":22.07,"close":22.08,"volume":71341,"rsi_14":58.8,"sma_20":23.01,"sma_60":22.9,"sma_120":22.29},{"date":"2025-10-30","open":21.98,"high":22.09,"low":21.87,"close":21.87,"volume":49210,"rsi_14":57.95,"sma_20":23.0,"sma_60":22.92,"sma_120":22.3},{"date":"2025-10-31","open":21.88,"high":21.95,"low":21.86,"close":21.89,"volume":64608,"rsi_14":56.05,"sma_20":22.99,"sma_60":22.93,"sma_120":22.31},{"date":"2025-11-03","open":21.99,"high":21.99,"low":21.74,"close":21.75,"volume":92819,"rsi_14":49.65,"sma_20":22.98,"sma_60":22.94,"sma_120":22.32},{"date":"2025-11-04","open":21.73,"high":21.77,"low":21.62,"close":21.68,"volume":58124,"rsi_14":40.47,"sma_20":22.97,"sma_60":22.95,"sma_120":22.33},{"date":"2025-11-05","open":21.73,"high":21.81,"low":21.66,"close":21.73,"volume":103137,"rsi_14":43.86,"sma_20":22.96,"sma_60":22.96,"sma_120":22.34},{"date":"2025-11-06","open":21.8,"high":21.87,"low":21.74,"close":21.84,"volume":71992,"rsi_14":46.5,"sma_20":22.96,"sma_60":22.96,"sma_120":22.35},{"date":"2025-11-07","open":21.82,"high":21.87,"low":21.71,"close":21.86,"volume":92440,"rsi_14":39.76,"sma_20":22.97,"sma_60":22.97,"sma_120":22.36},{"date":"2025-11-10","open":21.94,"high":21.98,"low":21.81,"close":21.98,"volume":47837,"rsi_14":41.6,"sma_20":22.98,"sma_60":22.98,"sma_120":22.37},{"date":"2025-11-11","open":21.91,"high":21.99,"low":21.79,"close":21.82,"volume":108381,"rsi_14":40.07,"sma_20":22.98,"sma_60":22.99,"sma_120":22.38},{"date":"2025-11-12","open":21.82,"high":21.9,"low":21.69,"close":21.7,"volume":61729,"rsi_14":37.07,"sma_20":22.97,"sma_60":22.99,"sma_120":22.4},{"date":"2025-11-13","open":21.72,"high":21.72,"low":21.47,"close":21.47,"volume":83068,"rsi_14":29.64,"sma_20":22.95,"sma_60":22.99,"sma_120":22.4},{"date":"2025-11-14","open":21.47,"high":21.58,"low":21.34,"close":21.41,"volume":59624,"rsi_14":21.34,"sma_20":22.92,"sma_60":22.99,"sma_120":22.41},{"date":"2025-11-17","open":21.42,"high":21.49,"low":21.12,"close":21.18,"volume":90996,"rsi_14":19.03,"sma_20":22.87,"sma_60":22.97,"sma_120":22.42},{"date":"2025-11-18","open":21.13,"high":21.22,"low":21.11,"close":21.2,"volume":54444,"rsi_14":21.78,"sma_20":22.82,"sma_60":22.96,"sma_120":22.42},{"date":"2025-11-19","open":21.13,"high":21.21,"low":21.11,"close":21.14,"volume":93920,"rsi_14":24.15,"sma_20":22.77,"sma_60":22.95,"sma_120":22.43},{"date":"2025-11-20","open":21.18,"high":21.3,"low":21.04,"close":21.1,"volume":115720,"rsi_14":22.48,"sma_20":22.72,"sma_60":22.94,"sma_120":22.44},{"date":"2025-11-21","open":21.1,"high":21.25,"low":21.06,"close":21.17,"volume":53177,"rsi_14":28.52,"sma_20":22.67,"sma_60":22.93,"sma_120":22.45},{"date":"2025-11-24","open":21.19,"high":21.3,"low":21.14,"close":21.2,"volume":59864,"rsi_14":31.64,"sma_20":22.62,"sma_60":22.92,"sma_120":22.46},{"date":"2025-11-25","open":21.29,"high":21.31,"low":21.16,"close":21.3,"volume":74745,"rsi_14":34.22,"sma_20":22.57,"sma_60":22.92,"sma_120":22.47},{"date":"2025-11-26","open":21.31,"high":21.48,"low":21.31,"close":21.48,"volume":61226,"rsi_14":37.75,"sma_20":22.54,"sma_60":22.92,"sma_120":22.48},{"date":"2025-11-28","open":21.53,"high":21.54,"low":21.38,"close":21.45,"volume":33136,"rsi_14":35.95,"sma_20":22.51,"sma_60":22.92,"sma_120":22.49},{"date":"2025-12-01","open":21.35,"high":21.44,"low":21.32,"close":21.39,"volume":119756,"rsi_14":23.46,"sma_20":22.47,"sma_60":22.91,"sma_120":22.49},{"date":"2025-12-02","open":21.4,"high":21.44,"low":21.24,"close":21.27,"volume":133155,"rsi_14":24.0,"sma_20":22.43,"sma_60":22.89,"sma_120":22.5},{"date":"2025-12-03","open":21.26,"high":21.34,"low":21.21,"close":21.31,"volume":99876,"rsi_14":27.54,"sma_20":22.39,"sma_60":22.87,"sma_120":22.5},{"date":"2025-12-04","open":21.25,"high":21.29,"low":21.14,"close":21.22,"volume":172417,"rsi_14":30.46,"sma_20":22.35,"sma_60":22.85,"sma_120":22.51},{"date":"2025-12-05","open":21.23,"high":21.29,"low":21.14,"close":21.15,"volume":230400,"rsi_14":30.26,"sma_20":22.3,"sma_60":22.82,"sma_120":22.52},{"date":"2025-12-08","open":21.23,"high":21.25,"low":21.11,"close":21.25,"volume":180353,"rsi_14":40.58,"sma_20":22.25,"sma_60":22.8,"sma_120":22.52},{"date":"2025-12-09","open":21.32,"high":21.45,"low":21.24,"close":21.45,"volume":202694,"rsi_14":47.77,"sma_20":22.2,"sma_60":22.77,"sma_120":22.53},{"date":"2025-12-10","open":21.44,"high":21.44,"low":21.3,"close":21.4,"volume":166845,"rsi_14":48.08,"sma_20":22.17,"sma_60":22.75,"sma_120":22.53},{"date":"2025-12-11","open":21.37,"high":21.7,"low":21.37,"close":21.7,"volume":180112,"rsi_14":57.92,"sma_20":22.15,"sma_60":22.73,"sma_120":22.54},{"date":"2025-12-12","open":21.6,"high":21.65,"low":21.55,"close":21.6,"volume":113443,"rsi_14":52.94,"sma_20":22.14,"sma_60":22.71,"sma_120":22.54},{"date":"2025-12-15","open":21.64,"high":21.64,"low":21.54,"close":21.57,"volume":154079,"rsi_14":51.34,"sma_20":22.13,"sma_60":22.69,"sma_120":22.55},{"date":"2025-12-16","open":21.6,"high":21.63,"low":21.54,"close":21.62,"volume":249266,"rsi_14":49.72,"sma_20":22.14,"sma_60":22.67,"sma_120":22.55},{"date":"2025-12-17","open":21.6,"high":21.6,"low":21.52,"close":21.55,"volume":152873,"rsi_14":42.01,"sma_20":22.14,"sma_60":22.65,"sma_120":22.56},{"date":"2025-12-18","open":21.58,"high":21.62,"low":21.49,"close":21.54,"volume":218658,"rsi_14":42.77,"sma_20":22.14,"sma_60":22.64,"sma_120":22.56},{"date":"2025-12-19","open":21.51,"high":21.57,"low":21.44,"close":21.44,"volume":126862,"rsi_14":51.82,"sma_20":22.14,"sma_60":22.62,"sma_120":22.56},{"date":"2025-12-22","open":21.54,"high":21.54,"low":21.28,"close":21.33,"volume":297312,"rsi_14":52.21,"sma_20":22.13,"sma_60":22.6,"sma_120":22.56},{"date":"2025-12-23","open":21.3,"high":21.34,"low":21.26,"close":21.3,"volume":162913,"rsi_14":49.63,"sma_20":22.12,"sma_60":22.58,"sma_120":22.56},{"date":"2025-12-24","open":21.27,"high":21.34,"low":21.27,"close":21.3,"volume":68875,"rsi_14":53.17,"sma_20":22.11,"sma_60":22.56,"sma_120":22.56},{"date":"2025-12-26","open":21.37,"high":21.42,"low":21.29,"close":21.3,"volume":130496,"rsi_14":56.3,"sma_20":22.08,"sma_60":22.54,"sma_120":22.56},{"date":"2025-12-29","open":21.33,"high":21.37,"low":21.27,"close":21.28,"volume":180138,"rsi_14":51.35,"sma_20":22.05,"sma_60":22.52,"sma_120":22.56},{"date":"2025-12-30","open":21.27,"high":21.37,"low":21.24,"close":21.34,"volume":212210,"rsi_14":43.75,"sma_20":22.05,"sma_60":22.51,"sma_120":22.55},{"date":"2025-12-31","open":21.31,"high":21.38,"low":21.3,"close":21.34,"volume":225678,"rsi_14":46.15,"sma_20":22.05,"sma_60":22.49,"sma_120":22.55},{"date":"2026-01-02","open":21.39,"high":21.55,"low":21.38,"close":21.54,"volume":101575,"rsi_14":39.51,"sma_20":22.07,"sma_60":22.48,"sma_120":22.56},{"date":"2026-01-05","open":21.58,"high":21.7,"low":21.51,"close":21.56,"volume":148829,"rsi_14":47.22,"sma_20":22.08,"sma_60":22.46,"sma_120":22.56},{"date":"2026-01-06","open":21.59,"high":21.59,"low":21.43,"close":21.51,"volume":77568,"rsi_14":45.95,"sma_20":22.1,"sma_60":22.45,"sma_120":22.56},{"date":"2026-01-07","open":21.59,"high":21.66,"low":21.5,"close":21.62,"volume":71656,"rsi_14":50.0,"sma_20":22.12,"sma_60":22.45,"sma_120":22.56},{"date":"2026-01-08","open":21.59,"high":21.67,"low":21.58,"close":21.63,"volume":230665,"rsi_14":55.41,"sma_20":22.13,"sma_60":22.44,"sma_120":22.56},{"date":"2026-01-09","open":21.61,"high":21.78,"low":21.58,"close":21.65,"volume":169832,"rsi_14":57.33,"sma_20":22.14,"sma_60":22.43,"sma_120":22.57},{"date":"2026-01-12","open":21.63,"high":21.68,"low":21.56,"close":21.64,"volume":149313,"rsi_14":65.15,"sma_20":22.14,"sma_60":22.42,"sma_120":22.57},{"date":"2026-01-13","open":21.66,"high":21.81,"low":21.6,"close":21.71,"volume":83290,"rsi_14":82.26,"sma_20":22.15,"sma_60":22.41,"sma_120":22.57},{"date":"2026-01-14","open":21.73,"high":21.81,"low":21.67,"close":21.79,"volume":440605,"rsi_14":88.06,"sma_20":22.16,"sma_60":22.4,"sma_120":22.58},{"date":"2026-01-15","open":21.79,"high":22.01,"low":21.78,"close":21.97,"volume":139283,"rsi_14":90.59,"sma_20":22.17,"sma_60":22.39,"sma_120":22.58},{"date":"2026-01-16","open":21.97,"high":22.02,"low":21.91,"close":22.01,"volume":78808,"rsi_14":91.01,"sma_20":22.2,"sma_60":22.39,"sma_120":22.59},{"date":"2026-01-20","open":21.91,"high":21.93,"low":21.82,"close":21.87,"volume":278098,"rsi_14":80.2,"sma_20":22.22,"sma_60":22.38,"sma_120":22.59},{"date":"2026-01-21","open":21.9,"high":22.1,"low":21.85,"close":22.09,"volume":160581,"rsi_14":83.05,"sma_20":22.25,"sma_60":22.37,"sma_120":22.6},{"date":"2026-01-22","open":22.1,"high":22.23,"low":22.08,"close":22.18,"volume":96230,"rsi_14":84.25,"sma_20":22.29,"sma_60":22.37,"sma_120":22.61},{"date":"2026-01-23","open":22.13,"high":22.23,"low":22.12,"close":22.17,"volume":80860,"rsi_14":80.37,"sma_20":22.34,"sma_60":22.36,"sma_120":22.62},{"date":"2026-01-26","open":22.17,"high":22.23,"low":22.15,"close":22.15,"volume":59055,"rsi_14":78.65,"sma_20":22.38,"sma_60":22.35,"sma_120":22.62},{"date":"2026-01-27","open":22.18,"high":22.18,"low":22.12,"close":22.15,"volume":90059,"rsi_14":82.35,"sma_20":22.43,"sma_60":22.35,"sma_120":22.63},{"date":"2026-01-28","open":22.11,"high":22.19,"low":22.02,"close":22.02,"volume":68226,"rsi_14":70.19,"sma_20":22.46,"sma_60":22.34,"sma_120":22.63},{"date":"2026-01-29","open":22.0,"high":22.06,"low":21.93,"close":21.93,"volume":91140,"rsi_14":63.72,"sma_20":22.5,"sma_60":22.34,"sma_120":22.63},{"date":"2026-01-30","open":21.9,"high":22.12,"low":21.88,"close":22.05,"volume":173361,"rsi_14":66.94,"sma_20":22.53,"sma_60":22.34,"sma_120":22.64},{"date":"2026-02-02","open":21.99,"high":22.05,"low":21.98,"close":22.04,"volume":79812,"rsi_14":66.94,"sma_20":22.56,"sma_60":22.34,"sma_120":22.64},{"date":"2026-02-03","open":22.04,"high":22.07,"low":21.87,"close":22.02,"volume":320528,"rsi_14":63.03,"sma_20":22.58,"sma_60":22.34,"sma_120":22.65},{"date":"2026-02-04","open":22.02,"high":22.02,"low":21.83,"close":21.92,"volume":57925,"rsi_14":55.37,"sma_20":22.6,"sma_60":22.33,"sma_120":22.65},{"date":"2026-02-05","open":21.9,"high":21.94,"low":21.77,"close":21.84,"volume":47751,"rsi_14":44.14,"sma_20":22.61,"sma_60":22.33,"sma_120":22.65},{"date":"2026-02-06","open":21.89,"high":21.97,"low":21.83,"close":21.86,"volume":89768,"rsi_14":42.95,"sma_20":22.63,"sma_60":22.32,"sma_120":22.65},{"date":"2026-02-09","open":21.91,"high":22.07,"low":21.84,"close":21.95,"volume":166265,"rsi_14":53.85,"sma_20":22.64,"sma_60":22.32,"sma_120":22.65},{"date":"2026-02-10","open":21.99,"high":22.04,"low":21.95,"close":21.98,"volume":56109,"rsi_14":42.86,"sma_20":22.66,"sma_60":22.32,"sma_120":22.65},{"date":"2026-02-11","open":22.03,"high":22.06,"low":21.97,"close":22.04,"volume":49680,"rsi_14":41.46,"sma_20":22.68,"sma_60":22.32,"sma_120":22.66},{"date":"2026-02-12","open":22.07,"high":22.07,"low":21.99,"close":22.06,"volume":51841,"rsi_14":43.37,"sma_20":22.69,"sma_60":22.33,"sma_120":22.66},{"date":"2026-02-13","open":22.12,"high":22.24,"low":22.02,"close":22.19,"volume":63306,"rsi_14":51.76,"sma_20":22.7,"sma_60":22.34,"sma_120":22.66},{"date":"2026-02-17","open":22.23,"high":22.41,"low":22.18,"close":22.41,"volume":59499,"rsi_14":61.54,"sma_20":22.72,"sma_60":22.35,"sma_120":22.66},{"date":"2026-02-18","open":22.4,"high":22.47,"low":22.4,"close":22.41,"volume":123001,"rsi_14":69.23,"sma_20":22.75,"sma_60":22.37,"sma_120":22.66},{"date":"2026-02-19","open":22.43,"high":22.44,"low":22.33,"close":22.43,"volume":69048,"rsi_14":76.92,"sma_20":22.77,"sma_60":22.39,"sma_120":22.66},{"date":"2026-02-20","open":22.41,"high":22.49,"low":22.38,"close":22.48,"volume":146924,"rsi_14":75.0,"sma_20":22.78,"sma_60":22.4,"sma_120":22.66},{"date":"2026-02-23","open":22.48,"high":22.48,"low":22.36,"close":22.44,"volume":65627,"rsi_14":72.53,"sma_20":22.8,"sma_60":22.42,"sma_120":22.67},{"date":"2026-02-24","open":22.42,"high":22.47,"low":22.35,"close":22.4,"volume":55169,"rsi_14":71.74,"sma_20":22.81,"sma_60":22.43,"sma_120":22.68},{"date":"2026-02-25","open":22.39,"high":22.45,"low":22.39,"close":22.45,"volume":69956,"rsi_14":81.5,"sma_20":22.82,"sma_60":22.44,"sma_120":22.68},{"date":"2026-02-26","open":22.49,"high":22.5,"low":22.4,"close":22.41,"volume":54229,"rsi_14":85.87,"sma_20":22.84,"sma_60":22.45,"sma_120":22.69},{"date":"2026-02-27","open":22.4,"high":22.41,"low":22.26,"close":22.38,"volume":91920,"rsi_14":58.66,"sma_20":22.85,"sma_60":22.47,"sma_120":22.69},{"date":"2026-03-02","open":22.24,"high":22.42,"low":22.24,"close":22.35,"volume":51310,"rsi_14":53.6,"sma_20":22.85,"sma_60":22.48,"sma_120":22.68},{"date":"2026-03-03","open":22.29,"high":22.32,"low":22.15,"close":22.31,"volume":57295,"rsi_14":50.45,"sma_20":22.85,"sma_60":22.49,"sma_120":22.68},{"date":"2026-03-04","open":22.3,"high":22.33,"low":22.26,"close":22.31,"volume":65124,"rsi_14":47.14,"sma_20":22.85,"sma_60":22.5,"sma_120":22.68},{"date":"2026-03-05","open":22.31,"high":22.34,"low":22.18,"close":22.22,"volume":58937,"rsi_14":42.41,"sma_20":22.84,"sma_60":22.52,"sma_120":22.67},{"date":"2026-03-06","open":22.1,"high":22.16,"low":22.03,"close":22.06,"volume":69538,"rsi_14":30.04,"sma_20":22.84,"sma_60":22.52,"sma_120":22.66},{"date":"2026-03-09","open":21.9,"high":22.03,"low":21.89,"close":22.0,"volume":73025,"rsi_14":11.62,"sma_20":22.83,"sma_60":22.53,"sma_120":22.65},{"date":"2026-03-10","open":21.97,"high":22.1,"low":21.97,"close":22.01,"volume":40850,"rsi_14":12.5,"sma_20":22.82,"sma_60":22.53,"sma_120":22.64},{"date":"2026-03-11","open":21.96,"high":22.05,"low":21.95,"close":21.97,"volume":38833,"rsi_14":10.91,"sma_20":22.8,"sma_60":22.53,"sma_120":22.63},{"date":"2026-03-13","open":21.87,"high":21.95,"low":21.58,"close":21.63,"volume":53215,"rsi_14":4.2,"sma_20":22.76,"sma_60":22.53,"sma_120":22.62},{"date":"2026-03-16","open":21.76,"high":21.76,"low":21.52,"close":21.64,"volume":52443,"rsi_14":5.08,"sma_20":22.72,"sma_60":22.52,"sma_120":22.61},{"date":"2026-03-17","open":21.67,"high":21.74,"low":21.66,"close":21.73,"volume":73387,"rsi_14":11.65,"sma_20":22.68,"sma_60":22.52,"sma_120":22.6},{"date":"2026-03-18","open":21.73,"high":21.74,"low":21.59,"close":21.61,"volume":60173,"rsi_14":7.83,"sma_20":22.63,"sma_60":22.52,"sma_120":22.58},{"date":"2026-03-19","open":21.57,"high":21.57,"low":21.49,"close":21.55,"volume":75152,"rsi_14":7.7,"sma_20":22.57,"sma_60":22.51,"sma_120":22.57},{"date":"2026-03-20","open":21.58,"high":21.58,"low":21.23,"close":21.26,"volume":84757,"rsi_14":8.09,"sma_20":22.49,"sma_60":22.5,"sma_120":22.56},{"date":"2026-03-23","open":21.36,"high":21.46,"low":21.27,"close":21.42,"volume":93424,"rsi_14":18.12,"sma_20":22.42,"sma_60":22.5,"sma_120":22.55},{"date":"2026-03-24","open":21.23,"high":21.47,"low":21.23,"close":21.4,"volume":61233,"rsi_14":18.37,"sma_20":22.35,"sma_60":22.49,"sma_120":22.54},{"date":"2026-03-25","open":21.55,"high":21.6,"low":21.47,"close":21.47,"volume":90955,"rsi_14":22.58,"sma_20":22.28,"sma_60":22.49,"sma_120":22.53},{"date":"2026-03-26","open":21.44,"high":21.46,"low":21.27,"close":21.32,"volume":61378,"rsi_14":21.67,"sma_20":22.21,"sma_60":22.49,"sma_120":22.51},{"date":"2026-03-27","open":21.3,"high":21.33,"low":21.21,"close":21.21,"volume":54734,"rsi_14":22.44,"sma_20":22.13,"sma_60":22.48,"sma_120":22.5},{"date":"2026-03-30","open":21.24,"high":21.39,"low":21.11,"close":21.13,"volume":79558,"rsi_14":22.15,"sma_20":22.07,"sma_60":22.47,"sma_120":22.49},{"date":"2026-03-31","open":21.24,"high":21.33,"low":21.07,"close":21.32,"volume":97411,"rsi_14":30.11,"sma_20":22.02,"sma_60":22.47,"sma_120":22.48},{"date":"2026-04-01","open":21.32,"high":21.51,"low":21.28,"close":21.41,"volume":57838,"rsi_14":34.25,"sma_20":21.97,"sma_60":22.46,"sma_120":22.47},{"date":"2026-04-02","open":21.3,"high":21.56,"low":21.3,"close":21.54,"volume":52239,"rsi_14":47.2,"sma_20":21.93,"sma_60":22.45,"sma_120":22.46},{"date":"2026-04-06","open":21.55,"high":21.59,"low":21.5,"close":21.57,"volume":30575,"rsi_14":47.85,"sma_20":21.9,"sma_60":22.45,"sma_120":22.45},{"date":"2026-04-07","open":21.52,"high":21.56,"low":21.42,"close":21.56,"volume":52019,"rsi_14":44.52,"sma_20":21.87,"sma_60":22.44,"sma_120":22.44},{"date":"2026-04-08","open":21.76,"high":21.78,"low":21.62,"close":21.69,"volume":36203,"rsi_14":52.56,"sma_20":21.86,"sma_60":22.44,"sma_120":22.44},{"date":"2026-04-09","open":21.73,"high":21.78,"low":21.64,"close":21.75,"volume":61016,"rsi_14":56.41,"sma_20":21.85,"sma_60":22.43,"sma_120":22.43},{"date":"2026-04-10","open":21.75,"high":21.77,"low":21.68,"close":21.69,"volume":56158,"rsi_14":66.67,"sma_20":21.83,"sma_60":22.43,"sma_120":22.42},{"date":"2026-04-13","open":21.63,"high":21.78,"low":21.63,"close":21.71,"volume":126260,"rsi_14":62.71,"sma_20":21.84,"sma_60":22.42,"sma_120":22.42},{"date":"2026-04-14","open":21.79,"high":21.86,"low":21.73,"close":21.81,"volume":64782,"rsi_14":66.67,"sma_20":21.84,"sma_60":22.42,"sma_120":22.41},{"date":"2026-04-15","open":21.8,"high":21.89,"low":21.8,"close":21.88,"volume":42648,"rsi_14":66.4,"sma_20":21.85,"sma_60":22.41,"sma_120":22.4},{"date":"2026-04-16","open":21.92,"high":21.92,"low":21.74,"close":21.74,"volume":122302,"rsi_14":67.21,"sma_20":21.86,"sma_60":22.4,"sma_120":22.39},{"date":"2026-04-17","open":21.89,"high":21.92,"low":21.78,"close":21.89,"volume":48874,"rsi_14":77.17,"sma_20":21.87,"sma_60":22.4,"sma_120":22.39},{"date":"2026-04-20","open":21.84,"high":21.88,"low":21.78,"close":21.88,"volume":53404,"rsi_14":81.67,"sma_20":21.91,"sma_60":22.39,"sma_120":22.38},{"date":"2026-04-21","open":21.84,"high":21.89,"low":21.75,"close":21.8,"volume":63150,"rsi_14":72.48,"sma_20":21.93,"sma_60":22.38,"sma_120":22.37},{"date":"2026-04-22","open":21.84,"high":21.88,"low":21.79,"close":21.86,"volume":46040,"rsi_14":71.7,"sma_20":21.95,"sma_60":22.36,"sma_120":22.36},{"date":"2026-04-23","open":21.87,"high":21.92,"low":21.76,"close":21.85,"volume":46656,"rsi_14":66.67,"sma_20":21.97,"sma_60":22.35,"sma_120":22.35},{"date":"2026-04-24","open":21.83,"high":21.92,"low":21.82,"close":21.85,"volume":25705,"rsi_14":65.56,"sma_20":21.99,"sma_60":22.34,"sma_120":22.35},{"date":"2026-04-27","open":21.77,"high":21.87,"low":21.67,"close":21.79,"volume":60004,"rsi_14":62.11,"sma_20":22.02,"sma_60":22.33,"sma_120":22.34},{"date":"2026-04-28","open":21.77,"high":21.84,"low":21.71,"close":21.73,"volume":37643,"rsi_14":52.27,"sma_20":22.05,"sma_60":22.33,"sma_120":22.33},{"date":"2026-04-29","open":21.71,"high":21.76,"low":21.59,"close":21.61,"volume":51887,"rsi_14":42.55,"sma_20":22.07,"sma_60":22.31,"sma_120":22.33},{"date":"2026-04-30","open":21.63,"high":21.82,"low":21.58,"close":21.7,"volume":181594,"rsi_14":50.52,"sma_20":22.08,"sma_60":22.3,"sma_120":22.32},{"date":"2026-05-01","open":21.74,"high":21.8,"low":21.66,"close":21.69,"volume":39577,"rsi_14":48.96,"sma_20":22.09,"sma_60":22.29,"sma_120":22.31},{"date":"2026-05-04","open":21.73,"high":21.73,"low":21.51,"close":21.56,"volume":66378,"rsi_14":37.37,"sma_20":22.09,"sma_60":22.28,"sma_120":22.31},{"date":"2026-05-05","open":21.59,"high":21.63,"low":21.53,"close":21.56,"volume":57668,"rsi_14":32.62,"sma_20":22.09,"sma_60":22.27,"sma_120":22.3},{"date":"2026-05-06","open":21.64,"high":21.7,"low":21.6,"close":21.67,"volume":66134,"rsi_14":46.07,"sma_20":22.09,"sma_60":22.26,"sma_120":22.29},{"date":"2026-05-07","open":21.67,"high":21.72,"low":21.61,"close":21.69,"volume":53559,"rsi_14":36.84,"sma_20":22.09,"sma_60":22.25,"sma_120":22.28},{"date":"2026-05-08","open":21.75,"high":21.77,"low":21.67,"close":21.76,"volume":46243,"rsi_14":42.68,"sma_20":22.09,"sma_60":22.24,"sma_120":22.28},{"date":"2026-05-11","open":21.77,"high":21.79,"low":21.69,"close":21.73,"volume":36373,"rsi_14":45.45,"sma_20":22.09,"sma_60":22.23,"sma_120":22.27},{"date":"2026-05-12","open":21.67,"high":21.74,"low":21.59,"close":21.65,"volume":46824,"rsi_14":36.71,"sma_20":22.08,"sma_60":22.22,"sma_120":22.27},{"date":"2026-05-13","open":21.69,"high":21.69,"low":21.57,"close":21.57,"volume":48817,"rsi_14":33.72,"sma_20":22.07,"sma_60":22.2,"sma_120":22.27},{"date":"2026-05-14","open":21.61,"high":21.69,"low":21.57,"close":21.57,"volume":44584,"rsi_14":33.73,"sma_20":22.06,"sma_60":22.18,"sma_120":22.27},{"date":"2026-05-15","open":21.53,"high":21.54,"low":21.39,"close":21.42,"volume":95310,"rsi_14":30.53,"sma_20":22.04,"sma_60":22.16,"sma_120":22.26},{"date":"2026-05-18","open":21.44,"high":21.51,"low":21.32,"close":21.39,"volume":51536,"rsi_14":31.19,"sma_20":22.01,"sma_60":22.14,"sma_120":22.26},{"date":"2026-05-19","open":21.28,"high":21.42,"low":21.18,"close":21.18,"volume":92270,"rsi_14":28.44,"sma_20":21.98,"sma_60":22.11,"sma_120":22.26},{"date":"2026-05-20","open":21.18,"high":21.32,"low":21.18,"close":21.27,"volume":77759,"rsi_14":28.44,"sma_20":21.95,"sma_60":22.08,"sma_120":22.25},{"date":"2026-05-21","open":21.25,"high":21.31,"low":21.07,"close":21.19,"volume":93645,"rsi_14":26.61,"sma_20":21.92,"sma_60":22.06,"sma_120":22.24},{"date":"2026-05-22","open":21.22,"high":21.25,"low":21.12,"close":21.19,"volume":51401,"rsi_14":30.21,"sma_20":21.88,"sma_60":22.03,"sma_120":22.24},{"date":"2026-05-26","open":21.25,"high":21.41,"low":21.25,"close":21.38,"volume":108341,"rsi_14":41.74,"sma_20":21.86,"sma_60":22.01,"sma_120":22.23},{"date":"2026-05-27","open":21.34,"high":21.52,"low":21.34,"close":21.47,"volume":75510,"rsi_14":41.23,"sma_20":21.85,"sma_60":21.99,"sma_120":22.23},{"date":"2026-05-28","open":21.44,"high":21.6,"low":21.44,"close":21.58,"volume":52880,"rsi_14":45.53,"sma_20":21.85,"sma_60":21.98,"sma_120":22.23},{"date":"2026-05-29","open":21.59,"high":21.63,"low":21.46,"close":21.46,"volume":100347,"rsi_14":38.28,"sma_20":21.84,"sma_60":21.96,"sma_120":22.23},{"date":"2026-06-01","open":21.52,"high":21.56,"low":21.43,"close":21.48,"volume":63893,"rsi_14":31.21,"sma_20":21.81,"sma_60":21.94,"sma_120":22.22},{"date":"2026-06-02","open":21.48,"high":21.49,"low":21.39,"close":21.43,"volume":88970,"rsi_14":31.82,"sma_20":21.79,"sma_60":21.93,"sma_120":22.22},{"date":"2026-06-03","open":21.4,"high":21.43,"low":21.3,"close":21.32,"volume":69424,"rsi_14":31.19,"sma_20":21.76,"sma_60":21.91,"sma_120":22.22},{"date":"2026-06-04","open":21.37,"high":21.41,"low":21.22,"close":21.29,"volume":74061,"rsi_14":30.62,"sma_20":21.72,"sma_60":21.89,"sma_120":22.21},{"date":"2026-06-05","open":21.27,"high":21.27,"low":21.12,"close":21.21,"volume":179614,"rsi_14":32.03,"sma_20":21.68,"sma_60":21.87,"sma_120":22.2},{"date":"2026-06-08","open":21.27,"high":21.29,"low":21.16,"close":21.2,"volume":89541,"rsi_14":32.67,"sma_20":21.63,"sma_60":21.85,"sma_120":22.19},{"date":"2026-06-09","open":21.23,"high":21.26,"low":21.15,"close":21.19,"volume":98039,"rsi_14":37.69,"sma_20":21.59,"sma_60":21.84,"sma_120":22.18},{"date":"2026-06-10","open":21.17,"high":21.25,"low":21.12,"close":21.14,"volume":97921,"rsi_14":31.75,"sma_20":21.55,"sma_60":21.83,"sma_120":22.17},{"date":"2026-06-11","open":21.16,"high":21.28,"low":21.15,"close":21.28,"volume":130315,"rsi_14":40.91,"sma_20":21.52,"sma_60":21.81,"sma_120":22.17},{"date":"2026-06-12","open":21.24,"high":21.35,"low":21.2,"close":21.27,"volume":54929,"rsi_14":40.6,"sma_20":21.48,"sma_60":21.8,"sma_120":22.16},{"date":"2026-06-15","open":21.35,"high":21.42,"low":21.32,"close":21.38,"volume":139059,"rsi_14":36.8,"sma_20":21.46,"sma_60":21.79,"sma_120":22.15},{"date":"2026-06-16","open":21.44,"high":21.44,"low":21.34,"close":21.41,"volume":73596,"rsi_14":32.77,"sma_20":21.45,"sma_60":21.79,"sma_120":22.15},{"date":"2026-06-17","open":21.39,"high":21.46,"low":21.35,"close":21.35,"volume":126186,"rsi_14":24.55,"sma_20":21.44,"sma_60":21.78,"sma_120":22.14},{"date":"2026-06-18","open":21.38,"high":21.46,"low":21.34,"close":21.35,"volume":138550,"rsi_14":27.5,"sma_20":21.43,"sma_60":21.78,"sma_120":22.14},{"date":"2026-06-22","open":21.35,"high":21.4,"low":21.27,"close":21.3,"volume":116667,"rsi_14":37.67,"sma_20":21.42,"sma_60":21.77,"sma_120":22.13},{"date":"2026-06-23","open":21.26,"high":21.33,"low":21.2,"close":21.29,"volume":74090,"rsi_14":39.86,"sma_20":21.41,"sma_60":21.76,"sma_120":22.12},{"date":"2026-06-24","open":21.37,"high":21.43,"low":21.3,"close":21.37,"volume":83123,"rsi_14":53.93,"sma_20":21.39,"sma_60":21.76,"sma_120":22.12},{"date":"2026-06-25","open":21.44,"high":21.46,"low":21.34,"close":21.37,"volume":108520,"rsi_14":56.33,"sma_20":21.37,"sma_60":21.76,"sma_120":22.11},{"date":"2026-06-26","open":21.3,"high":21.41,"low":21.26,"close":21.39,"volume":102200,"rsi_14":65.73,"sma_20":21.34,"sma_60":21.75,"sma_120":22.11},{"date":"2026-06-29","open":21.45,"high":21.61,"low":21.41,"close":21.52,"volume":258271,"rsi_14":73.12,"sma_20":21.33,"sma_60":21.75,"sma_120":22.1},{"date":"2026-06-30","open":21.49,"high":21.57,"low":21.42,"close":21.47,"volume":159690,"rsi_14":69.13,"sma_20":21.33,"sma_60":21.74,"sma_120":22.1},{"date":"2026-07-01","open":21.42,"high":21.55,"low":21.41,"close":21.46,"volume":70809,"rsi_14":73.12,"sma_20":21.33,"sma_60":21.73,"sma_120":22.09},{"date":"2026-07-02","open":21.45,"high":21.58,"low":21.34,"close":21.39,"volume":80424,"rsi_14":58.84,"sma_20":21.33,"sma_60":21.73,"sma_120":22.08},{"date":"2026-07-06","open":21.48,"high":21.5,"low":21.4,"close":21.5,"volume":188806,"rsi_14":65.93,"sma_20":21.34,"sma_60":21.72,"sma_120":22.08},{"date":"2026-07-07","open":21.5,"high":21.51,"low":21.38,"close":21.44,"volume":138865,"rsi_14":54.46,"sma_20":21.35,"sma_60":21.71,"sma_120":22.07},{"date":"2026-07-08","open":21.46,"high":21.47,"low":21.27,"close":21.32,"volume":72540,"rsi_14":44.46,"sma_20":21.36,"sma_60":21.69,"sma_120":22.06},{"date":"2026-07-09","open":21.34,"high":21.4,"low":21.3,"close":21.4,"volume":82343,"rsi_14":53.16,"sma_20":21.37,"sma_60":21.68,"sma_120":22.05},{"date":"2026-07-10","open":21.37,"high":21.4,"low":21.23,"close":21.34,"volume":127261,"rsi_14":49.41,"sma_20":21.38,"sma_60":21.67,"sma_120":22.04},{"date":"2026-07-13","open":21.28,"high":21.33,"low":21.2,"close":21.25,"volume":88172,"rsi_14":47.2,"sma_20":21.38,"sma_60":21.65,"sma_120":22.03},{"date":"2026-07-14","open":21.24,"high":21.34,"low":21.24,"close":21.28,"volume":91050,"rsi_14":49.45,"sma_20":21.38,"sma_60":21.64,"sma_120":22.02},{"date":"2026-07-15","open":21.31,"high":21.37,"low":21.3,"close":21.33,"volume":70721,"rsi_14":47.67,"sma_20":21.38,"sma_60":21.63,"sma_120":22.01},{"date":"2026-07-16","open":21.26,"high":21.37,"low":21.24,"close":21.3,"volume":91394,"rsi_14":46.15,"sma_20":21.37,"sma_60":21.61,"sma_120":22.0},{"date":"2026-07-17","open":21.25,"high":21.35,"low":21.2,"close":21.33,"volume":96409,"rsi_14":46.74,"sma_20":21.37,"sma_60":21.6,"sma_120":21.99},{"date":"2026-07-20","open":21.29,"high":21.35,"low":21.23,"close":21.27,"volume":112098,"rsi_14":35.29,"sma_20":21.37,"sma_60":21.58,"sma_120":21.97},{"date":"2026-07-21","open":21.26,"high":21.32,"low":21.2,"close":21.2,"volume":60857,"rsi_14":34.48,"sma_20":21.36,"sma_60":21.57,"sma_120":21.96},{"date":"2026-07-22","open":21.2,"high":21.26,"low":21.12,"close":21.14,"volume":48854,"rsi_14":32.61,"sma_20":21.35,"sma_60":21.55,"sma_120":21.95},{"date":"2026-07-23","open":21.06,"high":21.13,"low":21.0,"close":21.0,"volume":61729,"rsi_14":30.3,"sma_20":21.34,"sma_60":21.53,"sma_120":21.93},{"date":"2026-07-24","open":21.0,"high":21.1,"low":21.0,"close":21.04,"volume":55887,"rsi_14":25.0,"sma_20":21.32,"sma_60":21.51,"sma_120":21.92},{"date":"2026-07-27","open":21.14,"high":21.14,"low":21.01,"close":21.06,"volume":82660,"rsi_14":28.41,"sma_20":21.3,"sma_60":21.5,"sma_120":21.9},{"date":"2026-07-28","open":21.04,"high":21.15,"low":21.02,"close":21.02,"volume":139922,"rsi_14":31.25,"sma_20":21.28,"sma_60":21.48,"sma_120":21.89},{"date":"2026-07-29","open":21.05,"high":21.06,"low":20.94,"close":21.02,"volume":97113,"rsi_14":23.61,"sma_20":21.25,"sma_60":21.46,"sma_120":21.88},{"date":"2026-07-30","open":21.0,"high":21.1,"low":20.99,"close":21.07,"volume":59868,"rsi_14":30.99,"sma_20":21.23,"sma_60":21.45,"sma_120":21.86},{"date":"2026-07-31","open":21.09,"high":21.09,"low":20.94,"close":20.94,"volume":380313,"rsi_14":29.33,"sma_20":21.21,"sma_60":21.43,"sma_120":21.85},{"date":"2026-08-03","open":21.04,"high":21.08,"low":20.97,"close":20.98,"volume":86132,"rsi_14":30.26,"sma_20":21.19,"sma_60":21.42,"sma_120":21.84},{"date":"2026-08-04","open":20.98,"high":21.1,"low":20.98,"close":21.07,"volume":127118,"rsi_14":33.75,"sma_20":21.17,"sma_60":21.4,"sma_120":21.82},{"date":"2026-08-05","open":21.09,"high":21.1,"low":20.95,"close":20.96,"volume":64477,"rsi_14":30.68,"sma_20":21.15,"sma_60":21.38,"sma_120":21.81},{"date":"2026-08-06","open":20.94,"high":20.94,"low":20.83,"close":20.85,"volume":106506,"rsi_14":25.0,"sma_20":21.12,"sma_60":21.36,"sma_120":21.8},{"date":"2026-08-07","open":20.93,"high":20.94,"low":20.85,"close":20.85,"volume":93774,"rsi_14":26.67,"sma_20":21.1,"sma_60":21.34,"sma_120":21.78},{"date":"2026-08-10","open":20.85,"high":20.89,"low":20.71,"close":20.77,"volume":105027,"rsi_14":26.37,"sma_20":21.07,"sma_60":21.32,"sma_120":21.76},{"date":"2026-08-11","open":20.71,"high":20.77,"low":20.66,"close":20.67,"volume":117375,"rsi_14":25.35,"sma_20":21.04,"sma_60":21.3,"sma_120":21.74},{"date":"2026-08-12","open":20.69,"high":20.95,"low":20.67,"close":20.74,"volume":76177,"rsi_14":35.12,"sma_20":21.01,"sma_60":21.29,"sma_120":21.72},{"date":"2026-08-13","open":20.84,"high":20.95,"low":20.8,"close":20.86,"volume":122307,"rsi_14":40.56,"sma_20":20.99,"sma_60":21.27,"sma_120":21.7},{"date":"2026-08-14","open":20.81,"high":20.89,"low":20.75,"close":20.81,"volume":84739,"rsi_14":37.29,"sma_20":20.97,"sma_60":21.26,"sma_120":21.68},{"date":"2026-08-17","open":20.84,"high":20.84,"low":20.66,"close":20.67,"volume":90254,"rsi_14":33.85,"sma_20":20.94,"sma_60":21.24,"sma_120":21.66},{"date":"2026-08-18","open":20.6,"high":20.65,"low":20.5,"close":20.52,"volume":103918,"rsi_14":29.73,"sma_20":20.9,"sma_60":21.23,"sma_120":21.64},{"date":"2026-08-19","open":20.62,"high":20.85,"low":20.56,"close":20.83,"volume":82955,"rsi_14":41.97,"sma_20":20.89,"sma_60":21.22,"sma_120":21.62},{"date":"2026-08-20","open":20.77,"high":20.84,"low":20.66,"close":20.83,"volume":113012,"rsi_14":45.97,"sma_20":20.88,"sma_60":21.2,"sma_120":21.6},{"date":"2026-08-21","open":20.73,"high":20.84,"low":20.68,"close":20.78,"volume":133242,"rsi_14":42.72,"sma_20":20.87,"sma_60":21.18,"sma_120":21.59},{"date":"2026-08-24","open":20.71,"high":20.95,"low":20.71,"close":20.93,"volume":232782,"rsi_14":45.12,"sma_20":20.86,"sma_60":21.17,"sma_120":21.57},{"date":"2026-08-25","open":21.02,"high":21.07,"low":20.9,"close":21.07,"volume":168275,"rsi_14":53.76,"sma_20":20.86,"sma_60":21.15,"sma_120":21.56},{"date":"2026-08-26","open":21.07,"high":21.19,"low":20.98,"close":21.05,"volume":119587,"rsi_14":57.28,"sma_20":20.86,"sma_60":21.15,"sma_120":21.55},{"date":"2026-08-27","open":21.1,"high":21.15,"low":20.87,"close":20.95,"volume":198944,"rsi_14":53.39,"sma_20":20.86,"sma_60":21.14,"sma_120":21.53},{"date":"2026-08-28","open":20.97,"high":21.09,"low":20.77,"close":20.87,"volume":113488,"rsi_14":53.39,"sma_20":20.85,"sma_60":21.13,"sma_120":21.52},{"date":"2026-08-31","open":20.8,"high":21.05,"low":20.72,"close":20.98,"volume":232606,"rsi_14":60.32,"sma_20":20.85,"sma_60":21.13,"sma_120":21.51},{"date":"2026-09-01","open":20.58,"high":20.68,"low":20.3,"close":20.31,"volume":128446,"rsi_14":39.71,"sma_20":20.82,"sma_60":21.11,"sma_120":21.49},{"date":"2026-09-02","open":20.31,"high":20.4,"low":20.17,"close":20.21,"volume":131912,"rsi_14":34.3,"sma_20":20.78,"sma_60":21.1,"sma_120":21.47},{"date":"2026-09-03","open":20.27,"high":20.34,"low":20.1,"close":20.15,"volume":147952,"rsi_14":34.13,"sma_20":20.74,"sma_60":21.08,"sma_120":21.46},{"date":"2026-09-04","open":20.16,"high":20.2,"low":20.02,"close":20.06,"volume":140401,"rsi_14":34.98,"sma_20":20.7,"sma_60":21.06,"sma_120":21.44},{"date":"2026-09-08","open":20.05,"high":20.1,"low":20.02,"close":20.05,"volume":96715,"rsi_14":37.57,"sma_20":20.67,"sma_60":21.04,"sma_120":21.43},{"date":"2026-09-09","open":20.03,"high":20.1,"low":19.9,"close":20.0,"volume":260198,"rsi_14":24.54,"sma_20":20.63,"sma_60":21.02,"sma_120":21.41},{"date":"2026-09-10","open":19.9,"high":19.91,"low":19.74,"close":19.84,"volume":229429,"rsi_14":22.35,"sma_20":20.59,"sma_60":20.99,"sma_120":21.39},{"date":"2026-09-11","open":19.9,"high":20.03,"low":19.77,"close":19.86,"volume":206935,"rsi_14":23.86,"sma_20":20.54,"sma_60":20.97,"sma_120":21.38},{"date":"2026-09-14","open":19.8,"high":19.89,"low":19.7,"close":19.73,"volume":159111,"rsi_14":15.52,"sma_20":20.48,"sma_60":20.94,"sma_120":21.36},{"date":"2026-09-15","open":19.66,"high":19.81,"low":19.31,"close":19.71,"volume":939822,"rsi_14":8.02,"sma_20":20.44,"sma_60":20.91,"sma_120":21.34},{"date":"2026-09-16","open":19.75,"high":20.09,"low":19.75,"close":19.96,"volume":241054,"rsi_14":20.54,"sma_20":20.41,"sma_60":20.89,"sma_120":21.33},{"date":"2026-09-17","open":20.09,"high":20.16,"low":19.89,"close":20.08,"volume":272419,"rsi_14":26.74,"sma_20":20.37,"sma_60":20.87,"sma_120":21.32},{"date":"2026-09-18","open":20.06,"high":20.12,"low":19.95,"close":19.98,"volume":109067,"rsi_14":26.46,"sma_20":20.33,"sma_60":20.85,"sma_120":21.3},{"date":"2026-09-21","open":20.1,"high":20.12,"low":19.85,"close":19.95,"volume":148955,"rsi_14":21.55,"sma_20":20.29,"sma_60":20.82,"sma_120":21.29},{"date":"2026-09-22","open":19.95,"high":20.07,"low":19.82,"close":19.86,"volume":170470,"rsi_14":31.71,"sma_20":20.23,"sma_60":20.8,"sma_120":21.28},{"date":"2026-09-23","open":19.9,"high":19.92,"low":19.57,"close":19.75,"volume":226581,"rsi_14":31.45,"sma_20":20.17,"sma_60":20.77,"sma_120":21.26},{"date":"2026-09-24","open":19.7,"high":19.84,"low":19.65,"close":19.77,"volume":197783,"rsi_14":34.17,"sma_20":20.1,"sma_60":20.74,"sma_120":21.24},{"date":"2026-09-25","open":19.77,"high":19.8,"low":19.6,"close":19.66,"volume":164647,"rsi_14":33.61,"sma_20":20.04,"sma_60":20.71,"sma_120":21.22},{"date":"2026-09-28","open":19.53,"high":19.67,"low":19.45,"close":19.48,"volume":146787,"rsi_14":29.5,"sma_20":19.97,"sma_60":20.68,"sma_120":21.2},{"date":"2026-09-29","open":19.48,"high":19.58,"low":19.21,"close":19.32,"volume":253270,"rsi_14":27.33,"sma_20":19.89,"sma_60":20.64,"sma_120":21.18},{"date":"2026-09-30","open":19.28,"high":19.51,"low":19.22,"close":19.38,"volume":355577,"rsi_14":33.57,"sma_20":19.84,"sma_60":20.61,"sma_120":21.16},{"date":"2026-10-01","open":19.36,"high":19.48,"low":19.2,"close":19.3,"volume":188874,"rsi_14":30.82,"sma_20":19.79,"sma_60":20.57,"sma_120":21.13},{"date":"2026-10-02","open":19.39,"high":19.54,"low":19.11,"close":19.22,"volume":260656,"rsi_14":31.91,"sma_20":19.75,"sma_60":20.54,"sma_120":21.11},{"date":"2026-10-05","open":19.14,"high":19.24,"low":19.03,"close":19.07,"volume":147492,"rsi_14":29.22,"sma_20":19.7,"sma_60":20.5,"sma_120":21.09},{"date":"2026-10-06","open":19.07,"high":19.22,"low":19.06,"close":19.17,"volume":341052,"rsi_14":21.58,"sma_20":19.65,"sma_60":20.47,"sma_120":21.06},{"date":"2026-10-07","open":19.05,"high":19.15,"low":18.97,"close":19.05,"volume":197590,"rsi_14":12.95,"sma_20":19.61,"sma_60":20.43,"sma_120":21.03},{"date":"2026-10-08","open":19.02,"high":19.23,"low":19.01,"close":19.18,"volume":261335,"rsi_14":21.83,"sma_20":19.57,"sma_60":20.39,"sma_120":21.01},{"date":"2026-10-09","open":19.22,"high":19.22,"low":19.07,"close":19.17,"volume":137813,"rsi_14":22.14,"sma_20":19.54,"sma_60":20.36,"sma_120":20.98},{"date":"2026-10-12","open":19.22,"high":19.23,"low":19.02,"close":19.08,"volume":167736,"rsi_14":22.14,"sma_20":19.51,"sma_60":20.32,"sma_120":20.96},{"date":"2026-10-13","open":19.07,"high":19.45,"low":19.04,"close":19.26,"volume":272110,"rsi_14":33.33,"sma_20":19.48,"sma_60":20.29,"sma_120":20.93},{"date":"2026-10-14","open":19.06,"high":19.29,"low":19.05,"close":19.28,"volume":285261,"rsi_14":33.33,"sma_20":19.45,"sma_60":20.25,"sma_120":20.91},{"date":"2026-10-15","open":19.41,"high":19.65,"low":19.38,"close":19.56,"volume":203183,"rsi_14":46.95,"sma_20":19.42,"sma_60":20.23,"sma_120":20.89},{"date":"2026-10-16","open":19.58,"high":19.8,"low":19.45,"close":19.62,"volume":767110,"rsi_14":54.61,"sma_20":19.41,"sma_60":20.2,"sma_120":20.87},{"date":"2026-10-19","open":19.64,"high":19.73,"low":19.41,"close":19.43,"volume":153062,"rsi_14":53.55,"sma_20":19.38,"sma_60":20.18,"sma_120":20.84},{"date":"2026-10-20","open":19.47,"high":19.53,"low":19.32,"close":19.32,"volume":145221,"rsi_14":48.13,"sma_20":19.35,"sma_60":20.15,"sma_120":20.82},{"date":"2026-10-21","open":19.31,"high":19.4,"low":19.23,"close":19.34,"volume":170836,"rsi_14":51.3,"sma_20":19.33,"sma_60":20.12,"sma_120":20.8}],"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-M","phase":"above-fold","symbol_resolved":true}