{"status":"ok","report":{"price_analysis":{"current":17.81,"change_1d":-0.3,"change_7d":-2.0,"change_30d":-3.9,"high_30d":18.87,"low_30d":17.7,"position_in_range":9.0,"support":17.82,"resistance":18.75},"summary":"BAC-P-N(BAC-P-N)은 OTHER 섹터 US 시장 종목입니다. 현재가 $17.81, 전일 대비 -0.3%, 30일 -3.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(-0.19)가 시그널선(-0.23)을 상회합니다(골든크로스). 현재가가 SMA20(18)과 SMA60(19) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18~18 (현재 위치 26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":41.35338345864656,"macd":-0.1927030219438386,"macd_signal":-0.2300370539708239,"sma_20":18.011499999999998,"sma_60":18.763809999999996,"bb_upper":18.424211763825554,"bb_lower":17.598788236174443,"atr_14":0.235871428571429},"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":50,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.4,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.9,"unit":"%","percentile":39,"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 41"},"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":"2026-10-23T20:14:54.342415+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":17.81,"change_pct":-0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-11","close":24.97},{"date":"2019-09-12","close":24.99},{"date":"2019-09-13","close":24.85},{"date":"2019-09-16","close":24.85},{"date":"2019-09-17","close":24.92},{"date":"2019-09-18","close":24.99},{"date":"2019-09-19","close":25.08},{"date":"2019-09-20","close":25.13},{"date":"2019-09-23","close":25.191},{"date":"2019-09-24","close":25.19},{"date":"2019-09-25","close":25.3},{"date":"2019-09-26","close":25.36},{"date":"2019-09-27","close":25.64},{"date":"2019-09-30","close":25.66},{"date":"2019-10-01","close":25.6},{"date":"2019-10-02","close":25.66},{"date":"2019-10-03","close":25.63},{"date":"2019-10-04","close":25.68},{"date":"2019-10-07","close":25.68},{"date":"2019-10-08","close":25.64},{"date":"2019-10-09","close":25.64},{"date":"2019-10-10","close":25.69},{"date":"2019-10-11","close":25.66},{"date":"2019-10-14","close":25.74},{"date":"2019-10-15","close":25.68},{"date":"2019-10-16","close":25.68},{"date":"2019-10-17","close":25.8},{"date":"2019-10-18","close":25.79},{"date":"2019-10-21","close":25.8},{"date":"2019-10-22","close":25.93},{"date":"2019-10-23","close":25.98},{"date":"2019-10-24","close":25.99},{"date":"2019-10-25","close":26.06},{"date":"2019-10-28","close":25.98},{"date":"2019-10-29","close":25.86},{"date":"2019-10-30","close":25.83},{"date":"2019-10-31","close":25.95},{"date":"2019-11-01","close":25.8},{"date":"2019-11-04","close":25.82},{"date":"2019-11-05","close":25.62},{"date":"2019-11-06","close":25.74},{"date":"2019-11-07","close":25.51},{"date":"2019-11-08","close":25.51},{"date":"2019-11-11","close":25.43},{"date":"2019-11-12","close":25.51},{"date":"2019-11-13","close":25.6},{"date":"2019-11-14","close":25.63},{"date":"2019-11-15","close":25.63},{"date":"2019-11-18","close":25.68},{"date":"2019-11-19","close":25.65},{"date":"2019-11-20","close":25.65},{"date":"2019-11-21","close":25.65},{"date":"2019-11-22","close":25.69},{"date":"2019-11-25","close":25.73},{"date":"2019-11-26","close":25.81},{"date":"2019-11-27","close":25.63},{"date":"2019-11-29","close":25.58},{"date":"2019-12-02","close":25.56},{"date":"2019-12-03","close":25.507},{"date":"2019-12-04","close":25.5},{"date":"2019-12-05","close":25.36},{"date":"2019-12-06","close":25.42},{"date":"2019-12-09","close":25.54},{"date":"2019-12-10","close":25.6},{"date":"2019-12-11","close":25.78},{"date":"2019-12-12","close":25.79},{"date":"2019-12-13","close":25.85},{"date":"2019-12-16","close":25.89},{"date":"2019-12-17","close":25.88},{"date":"2019-12-18","close":25.81},{"date":"2019-12-19","close":25.91},{"date":"2019-12-20","close":25.98},{"date":"2019-12-23","close":26.0},{"date":"2019-12-24","close":25.943},{"date":"2019-12-26","close":25.93},{"date":"2019-12-27","close":26.02},{"date":"2019-12-30","close":25.96},{"date":"2019-12-31","close":26.18},{"date":"2020-01-02","close":26.23},{"date":"2020-01-03","close":26.01},{"date":"2020-01-06","close":25.93},{"date":"2020-01-07","close":25.84},{"date":"2020-01-08","close":25.79},{"date":"2020-01-09","close":25.84},{"date":"2020-01-10","close":25.83},{"date":"2020-01-13","close":25.79},{"date":"2020-01-14","close":25.73},{"date":"2020-01-15","close":25.7},{"date":"2020-01-16","close":25.75},{"date":"2020-01-17","close":25.78},{"date":"2020-01-21","close":25.83},{"date":"2020-01-22","close":25.87},{"date":"2020-01-23","close":25.87},{"date":"2020-01-24","close":25.83},{"date":"2020-01-27","close":25.84},{"date":"2020-01-28","close":25.93},{"date":"2020-01-29","close":25.97},{"date":"2020-01-30","close":26.07},{"date":"2020-01-31","close":26.2},{"date":"2020-02-03","close":26.29},{"date":"2020-02-04","close":26.35},{"date":"2020-02-05","close":26.33},{"date":"2020-02-06","close":26.49},{"date":"2020-02-07","close":26.5},{"date":"2020-02-10","close":26.63},{"date":"2020-02-11","close":26.8},{"date":"2020-02-12","close":26.65},{"date":"2020-02-13","close":26.65},{"date":"2020-02-14","close":26.7},{"date":"2020-02-18","close":26.7},{"date":"2020-02-19","close":26.6},{"date":"2020-02-20","close":26.6},{"date":"2020-02-21","close":26.58},{"date":"2020-02-24","close":26.32},{"date":"2020-02-25","close":26.05},{"date":"2020-02-26","close":26.0},{"date":"2020-02-27","close":25.343},{"date":"2020-02-28","close":25.07},{"date":"2020-03-02","close":25.57},{"date":"2020-03-03","close":25.565},{"date":"2020-03-04","close":25.89},{"date":"2020-03-05","close":25.78},{"date":"2020-03-06","close":25.55},{"date":"2020-03-09","close":24.74},{"date":"2020-03-10","close":25.23},{"date":"2020-03-11","close":24.95},{"date":"2020-03-12","close":23.73},{"date":"2020-03-13","close":24.2},{"date":"2020-03-16","close":22.51},{"date":"2020-03-17","close":22.55},{"date":"2020-03-18","close":19.55},{"date":"2020-03-19","close":20.72},{"date":"2020-03-20","close":20.09},{"date":"2020-03-23","close":19.03},{"date":"2020-03-24","close":21.42},{"date":"2020-03-25","close":23.4},{"date":"2020-03-26","close":23.73},{"date":"2020-03-27","close":23.205},{"date":"2020-03-30","close":23.55},{"date":"2020-03-31","close":23.48},{"date":"2020-04-01","close":22.83},{"date":"2020-04-02","close":22.94},{"date":"2020-04-03","close":22.83},{"date":"2020-04-06","close":23.6},{"date":"2020-04-07","close":23.83},{"date":"2020-04-08","close":23.76},{"date":"2020-04-09","close":24.3},{"date":"2020-04-13","close":24.15},{"date":"2020-04-14","close":24.33},{"date":"2020-04-15","close":24.4},{"date":"2020-04-16","close":24.48},{"date":"2020-04-17","close":24.4},{"date":"2020-04-20","close":24.46},{"date":"2020-04-21","close":24.31},{"date":"2020-04-22","close":24.43},{"date":"2020-04-23","close":24.5},{"date":"2020-04-24","close":24.46},{"date":"2020-04-27","close":24.58},{"date":"2020-04-28","close":24.69},{"date":"2020-04-29","close":24.93},{"date":"2020-04-30","close":25.04},{"date":"2020-05-01","close":24.91},{"date":"2020-05-04","close":24.9},{"date":"2020-05-05","close":25.0},{"date":"2020-05-06","close":24.956},{"date":"2020-05-07","close":24.97},{"date":"2020-05-08","close":24.98},{"date":"2020-05-11","close":24.95},{"date":"2020-05-12","close":24.95},{"date":"2020-05-13","close":24.76},{"date":"2020-05-14","close":24.62},{"date":"2020-05-15","close":24.56},{"date":"2020-05-18","close":24.74},{"date":"2020-05-19","close":24.92},{"date":"2020-05-20","close":24.94},{"date":"2020-05-21","close":24.92},{"date":"2020-05-22","close":24.99},{"date":"2020-05-26","close":25.1},{"date":"2020-05-27","close":25.23},{"date":"2020-05-28","close":25.22},{"date":"2020-05-29","close":25.0},{"date":"2020-06-01","close":25.08},{"date":"2020-06-02","close":25.11},{"date":"2020-06-03","close":25.23},{"date":"2020-06-04","close":25.25},{"date":"2020-06-05","close":25.18},{"date":"2020-06-08","close":25.2},{"date":"2020-06-09","close":25.23},{"date":"2020-06-10","close":25.19},{"date":"2020-06-11","close":24.69},{"date":"2020-06-12","close":24.75},{"date":"2020-06-15","close":24.81},{"date":"2020-06-16","close":25.09},{"date":"2020-06-17","close":25.11},{"date":"2020-06-18","close":25.21},{"date":"2020-06-19","close":25.17},{"date":"2020-06-22","close":25.09},{"date":"2020-06-23","close":25.12},{"date":"2020-06-24","close":25.11},{"date":"2020-06-25","close":25.19},{"date":"2020-06-26","close":25.13},{"date":"2020-06-29","close":25.22},{"date":"2020-06-30","close":25.26},{"date":"2020-07-01","close":25.36},{"date":"2020-07-02","close":25.46},{"date":"2020-07-06","close":25.55},{"date":"2020-07-07","close":25.5},{"date":"2020-07-08","close":25.55},{"date":"2020-07-09","close":25.57},{"date":"2020-07-10","close":25.67},{"date":"2020-07-13","close":25.62},{"date":"2020-07-14","close":25.59},{"date":"2020-07-15","close":25.74},{"date":"2020-07-16","close":25.86},{"date":"2020-07-17","close":25.88},{"date":"2020-07-20","close":26.04},{"date":"2020-07-21","close":26.25},{"date":"2020-07-22","close":26.31},{"date":"2020-07-23","close":26.38},{"date":"2020-07-24","close":26.4},{"date":"2020-07-27","close":26.35},{"date":"2020-07-28","close":26.44},{"date":"2020-07-29","close":26.65},{"date":"2020-07-30","close":26.66},{"date":"2020-07-31","close":26.79},{"date":"2020-08-03","close":26.81},{"date":"2020-08-04","close":26.89},{"date":"2020-08-05","close":26.84},{"date":"2020-08-06","close":26.81},{"date":"2020-08-07","close":26.9},{"date":"2020-08-10","close":26.97},{"date":"2020-08-11","close":26.95},{"date":"2020-08-12","close":26.98},{"date":"2020-08-13","close":26.98},{"date":"2020-08-14","close":27.0},{"date":"2020-08-17","close":26.98},{"date":"2020-08-18","close":27.12},{"date":"2020-08-19","close":27.17},{"date":"2020-08-20","close":27.34},{"date":"2020-08-21","close":27.26},{"date":"2020-08-24","close":27.3},{"date":"2020-08-25","close":27.09},{"date":"2020-08-26","close":27.08},{"date":"2020-08-27","close":27.15},{"date":"2020-08-28","close":27.13},{"date":"2020-08-31","close":26.76},{"date":"2020-09-01","close":26.71},{"date":"2020-09-02","close":26.7},{"date":"2020-09-03","close":26.56},{"date":"2020-09-04","close":26.46},{"date":"2020-09-08","close":26.36},{"date":"2020-09-09","close":26.5521},{"date":"2020-09-10","close":26.64},{"date":"2020-09-11","close":26.48},{"date":"2020-09-14","close":26.52},{"date":"2020-09-15","close":26.52},{"date":"2020-09-16","close":26.5},{"date":"2020-09-17","close":26.35},{"date":"2020-09-18","close":26.33},{"date":"2020-09-21","close":26.21},{"date":"2020-09-22","close":26.25},{"date":"2020-09-23","close":26.035},{"date":"2020-09-24","close":25.92},{"date":"2020-09-25","close":26.22},{"date":"2020-09-28","close":26.44},{"date":"2020-09-29","close":26.43},{"date":"2020-09-30","close":26.24},{"date":"2020-10-01","close":26.57},{"date":"2020-10-02","close":26.66},{"date":"2020-10-05","close":26.74},{"date":"2020-10-06","close":26.78},{"date":"2020-10-07","close":26.76},{"date":"2020-10-08","close":26.72},{"date":"2020-10-09","close":26.64},{"date":"2020-10-12","close":26.82},{"date":"2020-10-13","close":26.86},{"date":"2020-10-14","close":26.84},{"date":"2020-10-15","close":26.88},{"date":"2020-10-16","close":26.77},{"date":"2020-10-19","close":26.7},{"date":"2020-10-20","close":26.67},{"date":"2020-10-21","close":26.45},{"date":"2020-10-22","close":26.6},{"date":"2020-10-23","close":26.67},{"date":"2020-10-26","close":26.53},{"date":"2020-10-27","close":26.23},{"date":"2020-10-28","close":25.9},{"date":"2020-10-29","close":25.87},{"date":"2020-10-30","close":26.05},{"date":"2020-11-02","close":25.97},{"date":"2020-11-03","close":25.97},{"date":"2020-11-04","close":26.38},{"date":"2020-11-05","close":26.52},{"date":"2020-11-06","close":26.38},{"date":"2020-11-09","close":26.55},{"date":"2020-11-10","close":26.36},{"date":"2020-11-11","close":26.38},{"date":"2020-11-12","close":26.35},{"date":"2020-11-13","close":26.435},{"date":"2020-11-16","close":26.93},{"date":"2020-11-17","close":26.97},{"date":"2020-11-18","close":26.95},{"date":"2020-11-19","close":27.0},{"date":"2020-11-20","close":26.97},{"date":"2020-11-23","close":26.96},{"date":"2020-11-24","close":27.04},{"date":"2020-11-25","close":27.05},{"date":"2020-11-27","close":26.94},{"date":"2020-11-30","close":26.42},{"date":"2020-12-01","close":26.47},{"date":"2020-12-02","close":26.615},{"date":"2020-12-03","close":26.63},{"date":"2020-12-04","close":26.82},{"date":"2020-12-07","close":26.8},{"date":"2020-12-08","close":26.92},{"date":"2020-12-09","close":27.05},{"date":"2020-12-10","close":26.89},{"date":"2020-12-11","close":26.9},{"date":"2020-12-14","close":26.92},{"date":"2020-12-15","close":27.09},{"date":"2020-12-16","close":27.23},{"date":"2020-12-17","close":27.42},{"date":"2020-12-18","close":27.4},{"date":"2020-12-21","close":27.44},{"date":"2020-12-22","close":27.3},{"date":"2020-12-23","close":27.21},{"date":"2020-12-24","close":27.3},{"date":"2020-12-28","close":27.27},{"date":"2020-12-29","close":27.24},{"date":"2020-12-30","close":27.2672},{"date":"2020-12-31","close":27.28},{"date":"2021-01-04","close":27.05},{"date":"2021-01-05","close":27.2},{"date":"2021-01-06","close":26.64},{"date":"2021-01-07","close":26.37},{"date":"2021-01-08","close":26.24},{"date":"2021-01-11","close":25.94},{"date":"2021-01-12","close":25.93},{"date":"2021-01-13","close":26.36},{"date":"2021-01-14","close":26.59},{"date":"2021-01-15","close":26.62},{"date":"2021-01-19","close":26.86},{"date":"2021-01-20","close":26.94},{"date":"2021-01-21","close":26.85},{"date":"2021-01-22","close":26.91},{"date":"2021-01-25","close":26.8},{"date":"2021-01-26","close":26.84},{"date":"2021-01-27","close":26.59},{"date":"2021-01-28","close":26.66},{"date":"2021-01-29","close":26.83},{"date":"2021-02-01","close":26.91},{"date":"2021-02-02","close":26.92},{"date":"2021-02-03","close":26.78},{"date":"2021-02-04","close":26.79},{"date":"2021-02-05","close":26.7},{"date":"2021-02-08","close":26.87},{"date":"2021-02-09","close":26.98},{"date":"2021-02-10","close":27.12},{"date":"2021-02-11","close":26.83},{"date":"2021-02-12","close":26.77},{"date":"2021-02-16","close":26.55},{"date":"2021-02-17","close":26.49},{"date":"2021-02-18","close":26.45},{"date":"2021-02-19","close":26.47},{"date":"2021-02-22","close":26.3372},{"date":"2021-02-23","close":26.4},{"date":"2021-02-24","close":26.27},{"date":"2021-02-25","close":26.18},{"date":"2021-02-26","close":25.64},{"date":"2021-03-01","close":25.68},{"date":"2021-03-02","close":25.83},{"date":"2021-03-03","close":25.8},{"date":"2021-03-04","close":25.82},{"date":"2021-03-05","close":25.96},{"date":"2021-03-08","close":25.96},{"date":"2021-03-09","close":25.95},{"date":"2021-03-10","close":25.96},{"date":"2021-03-11","close":26.16},{"date":"2021-03-12","close":25.99},{"date":"2021-03-15","close":26.22},{"date":"2021-03-16","close":26.59},{"date":"2021-03-17","close":26.55},{"date":"2021-03-18","close":26.17},{"date":"2021-03-19","close":26.28},{"date":"2021-03-22","close":26.4},{"date":"2021-03-23","close":26.4},{"date":"2021-03-24","close":26.52},{"date":"2021-03-25","close":26.5},{"date":"2021-03-26","close":26.5},{"date":"2021-03-29","close":26.39},{"date":"2021-03-30","close":26.49},{"date":"2021-03-31","close":26.47},{"date":"2021-04-01","close":26.67},{"date":"2021-04-05","close":26.79},{"date":"2021-04-06","close":26.96},{"date":"2021-04-07","close":26.81},{"date":"2021-04-08","close":26.94},{"date":"2021-04-09","close":26.85},{"date":"2021-04-12","close":26.88},{"date":"2021-04-13","close":26.91},{"date":"2021-04-14","close":27.0},{"date":"2021-04-15","close":27.12},{"date":"2021-04-16","close":27.19},{"date":"2021-04-19","close":27.17},{"date":"2021-04-20","close":27.08},{"date":"2021-04-21","close":27.11},{"date":"2021-04-22","close":27.07},{"date":"2021-04-23","close":27.24},{"date":"2021-04-26","close":27.27},{"date":"2021-04-27","close":27.28},{"date":"2021-04-28","close":27.2},{"date":"2021-04-29","close":27.11},{"date":"2021-04-30","close":27.26},{"date":"2021-05-03","close":27.26},{"date":"2021-05-04","close":27.24},{"date":"2021-05-05","close":27.34},{"date":"2021-05-06","close":27.29},{"date":"2021-05-07","close":27.32},{"date":"2021-05-10","close":27.23},{"date":"2021-05-11","close":27.1},{"date":"2021-05-12","close":26.7649},{"date":"2021-05-13","close":26.7},{"date":"2021-05-14","close":26.76},{"date":"2021-05-17","close":26.8},{"date":"2021-05-18","close":26.85},{"date":"2021-05-19","close":26.84},{"date":"2021-05-20","close":27.15},{"date":"2021-05-21","close":27.1},{"date":"2021-05-24","close":27.25},{"date":"2021-05-25","close":27.27},{"date":"2021-05-26","close":27.21},{"date":"2021-05-27","close":27.24},{"date":"2021-05-28","close":27.01},{"date":"2021-06-01","close":27.16},{"date":"2021-06-02","close":27.24},{"date":"2021-06-03","close":27.22},{"date":"2021-06-04","close":27.29},{"date":"2021-06-07","close":27.2018},{"date":"2021-06-08","close":27.17},{"date":"2021-06-09","close":27.2},{"date":"2021-06-10","close":27.23},{"date":"2021-06-11","close":27.2504},{"date":"2021-06-14","close":27.43},{"date":"2021-06-15","close":27.34},{"date":"2021-06-16","close":27.28},{"date":"2021-06-17","close":27.38},{"date":"2021-06-18","close":27.38},{"date":"2021-06-21","close":27.36},{"date":"2021-06-22","close":27.48},{"date":"2021-06-23","close":27.58},{"date":"2021-06-24","close":27.51},{"date":"2021-06-25","close":27.3},{"date":"2021-06-28","close":27.28},{"date":"2021-06-29","close":27.34},{"date":"2021-06-30","close":27.3},{"date":"2021-07-01","close":27.34},{"date":"2021-07-02","close":27.42},{"date":"2021-07-06","close":27.42},{"date":"2021-07-07","close":27.381},{"date":"2021-07-08","close":27.34},{"date":"2021-07-09","close":27.34},{"date":"2021-07-12","close":27.3},{"date":"2021-07-13","close":27.27},{"date":"2021-07-14","close":27.3},{"date":"2021-07-15","close":27.25},{"date":"2021-07-16","close":27.17},{"date":"2021-07-19","close":27.005},{"date":"2021-07-20","close":27.05},{"date":"2021-07-21","close":26.93},{"date":"2021-07-22","close":26.83},{"date":"2021-07-23","close":26.79},{"date":"2021-07-26","close":26.75},{"date":"2021-07-27","close":26.67},{"date":"2021-07-28","close":26.7},{"date":"2021-07-29","close":26.78},{"date":"2021-07-30","close":27.0},{"date":"2021-08-02","close":27.0207},{"date":"2021-08-03","close":27.02},{"date":"2021-08-04","close":27.12},{"date":"2021-08-05","close":27.23},{"date":"2021-08-06","close":27.27},{"date":"2021-08-09","close":27.1093},{"date":"2021-08-10","close":27.07},{"date":"2021-08-11","close":27.1},{"date":"2021-08-12","close":27.08},{"date":"2021-08-13","close":27.13},{"date":"2021-08-16","close":27.16},{"date":"2021-08-17","close":27.09},{"date":"2021-08-18","close":27.05},{"date":"2021-08-19","close":27.0},{"date":"2021-08-20","close":26.99},{"date":"2021-08-23","close":27.06},{"date":"2021-08-24","close":26.99},{"date":"2021-08-25","close":26.96},{"date":"2021-08-26","close":26.84},{"date":"2021-08-27","close":26.99},{"date":"2021-08-30","close":26.93},{"date":"2021-08-31","close":26.67},{"date":"2021-09-01","close":26.73},{"date":"2021-09-02","close":26.74},{"date":"2021-09-03","close":26.75},{"date":"2021-09-07","close":26.57},{"date":"2021-09-08","close":26.54},{"date":"2021-09-09","close":26.52},{"date":"2021-09-10","close":26.53},{"date":"2021-09-13","close":26.54},{"date":"2021-09-14","close":26.54},{"date":"2021-09-15","close":26.69},{"date":"2021-09-16","close":26.7316},{"date":"2021-09-17","close":26.7801},{"date":"2021-09-20","close":26.65},{"date":"2021-09-21","close":26.68},{"date":"2021-09-22","close":26.87},{"date":"2021-09-23","close":26.76},{"date":"2021-09-24","close":26.68},{"date":"2021-09-27","close":26.52},{"date":"2021-09-28","close":26.2599},{"date":"2021-09-29","close":26.57},{"date":"2021-09-30","close":26.75},{"date":"2021-10-01","close":26.62},{"date":"2021-10-04","close":26.37},{"date":"2021-10-05","close":26.37},{"date":"2021-10-06","close":26.46},{"date":"2021-10-07","close":26.26},{"date":"2021-10-08","close":26.32},{"date":"2021-10-11","close":26.33},{"date":"2021-10-12","close":26.5177},{"date":"2021-10-13","close":26.7899},{"date":"2021-10-14","close":26.95},{"date":"2021-10-15","close":26.92},{"date":"2021-10-18","close":26.89},{"date":"2021-10-19","close":26.57},{"date":"2021-10-20","close":26.7999},{"date":"2021-10-21","close":26.8},{"date":"2021-10-22","close":26.77},{"date":"2021-10-25","close":26.815},{"date":"2021-10-26","close":26.85},{"date":"2021-10-27","close":26.92},{"date":"2021-10-28","close":26.97},{"date":"2021-10-29","close":26.74},{"date":"2021-11-01","close":26.74},{"date":"2021-11-02","close":26.75},{"date":"2021-11-03","close":26.78},{"date":"2021-11-04","close":26.8},{"date":"2021-11-05","close":26.87},{"date":"2021-11-08","close":26.78},{"date":"2021-11-09","close":26.76},{"date":"2021-11-10","close":26.58},{"date":"2021-11-11","close":26.47},{"date":"2021-11-12","close":26.46},{"date":"2021-11-15","close":26.34},{"date":"2021-11-16","close":26.3},{"date":"2021-11-17","close":26.3},{"date":"2021-11-18","close":26.26},{"date":"2021-11-19","close":26.2},{"date":"2021-11-22","close":26.17},{"date":"2021-11-23","close":26.06},{"date":"2021-11-24","close":26.07},{"date":"2021-11-26","close":25.98},{"date":"2021-11-29","close":26.23},{"date":"2021-11-30","close":25.78},{"date":"2021-12-01","close":26.02},{"date":"2021-12-02","close":26.02},{"date":"2021-12-03","close":26.02},{"date":"2021-12-06","close":26.08},{"date":"2021-12-07","close":26.1},{"date":"2021-12-08","close":26.12},{"date":"2021-12-09","close":26.11},{"date":"2021-12-10","close":26.09},{"date":"2021-12-13","close":26.19},{"date":"2021-12-14","close":26.12},{"date":"2021-12-15","close":26.15},{"date":"2021-12-16","close":26.36},{"date":"2021-12-17","close":26.32},{"date":"2021-12-20","close":26.22},{"date":"2021-12-21","close":26.31},{"date":"2021-12-22","close":26.48},{"date":"2021-12-23","close":26.41},{"date":"2021-12-27","close":26.37},{"date":"2021-12-28","close":26.401},{"date":"2021-12-29","close":26.43},{"date":"2021-12-30","close":26.6},{"date":"2021-12-31","close":26.58},{"date":"2022-01-03","close":26.54},{"date":"2022-01-04","close":26.43},{"date":"2022-01-05","close":26.19},{"date":"2022-01-06","close":26.32},{"date":"2022-01-07","close":26.24},{"date":"2022-01-10","close":26.2},{"date":"2022-01-11","close":26.2},{"date":"2022-01-12","close":26.31},{"date":"2022-01-13","close":26.24},{"date":"2022-01-14","close":26.19},{"date":"2022-01-18","close":26.02},{"date":"2022-01-19","close":25.98},{"date":"2022-01-20","close":25.93},{"date":"2022-01-21","close":25.82},{"date":"2022-01-24","close":25.75},{"date":"2022-01-25","close":25.71},{"date":"2022-01-26","close":25.6},{"date":"2022-01-27","close":25.21},{"date":"2022-01-28","close":25.39},{"date":"2022-01-31","close":25.7},{"date":"2022-02-01","close":25.7},{"date":"2022-02-02","close":25.5},{"date":"2022-02-03","close":25.29},{"date":"2022-02-04","close":25.12},{"date":"2022-02-07","close":25.04},{"date":"2022-02-08","close":24.93},{"date":"2022-02-09","close":24.95},{"date":"2022-02-10","close":24.62},{"date":"2022-02-11","close":24.47},{"date":"2022-02-14","close":24.14},{"date":"2022-02-15","close":24.2},{"date":"2022-02-16","close":24.59},{"date":"2022-02-17","close":24.47},{"date":"2022-02-18","close":24.58},{"date":"2022-02-22","close":24.5},{"date":"2022-02-23","close":24.5},{"date":"2022-02-24","close":24.58},{"date":"2022-02-25","close":24.83},{"date":"2022-02-28","close":24.57},{"date":"2022-03-01","close":24.63},{"date":"2022-03-02","close":24.61},{"date":"2022-03-03","close":24.6},{"date":"2022-03-04","close":24.39},{"date":"2022-03-07","close":24.15},{"date":"2022-03-08","close":24.03},{"date":"2022-03-09","close":24.28},{"date":"2022-03-10","close":24.1},{"date":"2022-03-11","close":23.88},{"date":"2022-03-14","close":23.41},{"date":"2022-03-15","close":23.56},{"date":"2022-03-16","close":23.76},{"date":"2022-03-17","close":24.1},{"date":"2022-03-18","close":24.02},{"date":"2022-03-21","close":23.85},{"date":"2022-03-22","close":23.72},{"date":"2022-03-23","close":23.66},{"date":"2022-03-24","close":23.72},{"date":"2022-03-25","close":23.46},{"date":"2022-03-28","close":23.59},{"date":"2022-03-29","close":23.98},{"date":"2022-03-30","close":24.1},{"date":"2022-03-31","close":24.18},{"date":"2022-04-01","close":24.12},{"date":"2022-04-04","close":24.18},{"date":"2022-04-05","close":23.68},{"date":"2022-04-06","close":23.35},{"date":"2022-04-07","close":23.48},{"date":"2022-04-08","close":23.2265},{"date":"2022-04-11","close":22.81},{"date":"2022-04-12","close":22.8299},{"date":"2022-04-13","close":22.81},{"date":"2022-04-14","close":22.83},{"date":"2022-04-18","close":22.67},{"date":"2022-04-19","close":22.38},{"date":"2022-04-20","close":22.4},{"date":"2022-04-21","close":22.13},{"date":"2022-04-22","close":21.8765},{"date":"2022-04-25","close":21.97},{"date":"2022-04-26","close":21.83},{"date":"2022-04-27","close":21.56},{"date":"2022-04-28","close":21.63},{"date":"2022-04-29","close":21.14},{"date":"2022-05-02","close":20.7102},{"date":"2022-05-03","close":20.63},{"date":"2022-05-04","close":21.56},{"date":"2022-05-05","close":20.94},{"date":"2022-05-06","close":20.54},{"date":"2022-05-09","close":20.3076},{"date":"2022-05-10","close":20.65},{"date":"2022-05-11","close":20.77},{"date":"2022-05-12","close":21.3},{"date":"2022-05-13","close":21.2},{"date":"2022-05-16","close":21.49},{"date":"2022-05-17","close":21.5},{"date":"2022-05-18","close":21.22},{"date":"2022-05-19","close":21.1863},{"date":"2022-05-20","close":21.03},{"date":"2022-05-23","close":21.0499},{"date":"2022-05-24","close":21.49},{"date":"2022-05-25","close":22.34},{"date":"2022-05-26","close":22.73},{"date":"2022-05-27","close":23.21},{"date":"2022-05-31","close":22.4},{"date":"2022-06-01","close":22.26},{"date":"2022-06-02","close":22.14},{"date":"2022-06-03","close":21.91},{"date":"2022-06-06","close":21.93},{"date":"2022-06-07","close":22.26},{"date":"2022-06-08","close":22.23},{"date":"2022-06-09","close":22.04},{"date":"2022-06-10","close":21.6},{"date":"2022-06-13","close":20.75},{"date":"2022-06-14","close":20.38},{"date":"2022-06-15","close":20.71},{"date":"2022-06-16","close":20.51},{"date":"2022-06-17","close":20.7},{"date":"2022-06-21","close":20.8203},{"date":"2022-06-22","close":20.85},{"date":"2022-06-23","close":20.97},{"date":"2022-06-24","close":21.21},{"date":"2022-06-27","close":21.13},{"date":"2022-06-28","close":21.1},{"date":"2022-06-29","close":21.13},{"date":"2022-06-30","close":21.29},{"date":"2022-07-01","close":21.79},{"date":"2022-07-05","close":21.65},{"date":"2022-07-06","close":21.8},{"date":"2022-07-07","close":21.95},{"date":"2022-07-08","close":22.08},{"date":"2022-07-11","close":22.28},{"date":"2022-07-12","close":22.18},{"date":"2022-07-13","close":22.27},{"date":"2022-07-14","close":22.08},{"date":"2022-07-15","close":22.25},{"date":"2022-07-18","close":22.43},{"date":"2022-07-19","close":22.47},{"date":"2022-07-20","close":22.69},{"date":"2022-07-21","close":22.83},{"date":"2022-07-22","close":22.98},{"date":"2022-07-25","close":22.91},{"date":"2022-07-26","close":22.72},{"date":"2022-07-27","close":22.8695},{"date":"2022-07-28","close":22.97},{"date":"2022-07-29","close":23.06},{"date":"2022-08-01","close":23.2},{"date":"2022-08-02","close":23.66},{"date":"2022-08-03","close":24.01},{"date":"2022-08-04","close":23.9},{"date":"2022-08-05","close":23.47},{"date":"2022-08-08","close":23.48},{"date":"2022-08-09","close":23.32},{"date":"2022-08-10","close":23.47},{"date":"2022-08-11","close":23.34},{"date":"2022-08-12","close":23.52},{"date":"2022-08-15","close":23.58},{"date":"2022-08-16","close":23.52},{"date":"2022-08-17","close":23.22},{"date":"2022-08-18","close":23.19},{"date":"2022-08-19","close":22.96},{"date":"2022-08-22","close":22.76},{"date":"2022-08-23","close":22.44},{"date":"2022-08-24","close":22.52},{"date":"2022-08-25","close":22.82},{"date":"2022-08-26","close":22.54},{"date":"2022-08-29","close":22.55},{"date":"2022-08-30","close":22.465},{"date":"2022-08-31","close":22.06},{"date":"2022-09-01","close":21.99},{"date":"2022-09-02","close":21.98},{"date":"2022-09-06","close":21.68},{"date":"2022-09-07","close":21.63},{"date":"2022-09-08","close":21.48},{"date":"2022-09-09","close":21.65},{"date":"2022-09-12","close":21.7896},{"date":"2022-09-13","close":21.68},{"date":"2022-09-14","close":21.78},{"date":"2022-09-15","close":21.48},{"date":"2022-09-16","close":21.44},{"date":"2022-09-19","close":21.28},{"date":"2022-09-20","close":21.21},{"date":"2022-09-21","close":21.42},{"date":"2022-09-22","close":21.03},{"date":"2022-09-23","close":20.7},{"date":"2022-09-26","close":20.55},{"date":"2022-09-27","close":20.63},{"date":"2022-09-28","close":20.99},{"date":"2022-09-29","close":20.79},{"date":"2022-09-30","close":20.47},{"date":"2022-10-03","close":20.78},{"date":"2022-10-04","close":20.85},{"date":"2022-10-05","close":20.82},{"date":"2022-10-06","close":20.6},{"date":"2022-10-07","close":20.44},{"date":"2022-10-10","close":20.25},{"date":"2022-10-11","close":20.28},{"date":"2022-10-12","close":20.03},{"date":"2022-10-13","close":19.99},{"date":"2022-10-14","close":20.05},{"date":"2022-10-17","close":20.05},{"date":"2022-10-18","close":20.03},{"date":"2022-10-19","close":19.9},{"date":"2022-10-20","close":19.53},{"date":"2022-10-21","close":19.48},{"date":"2022-10-24","close":19.53},{"date":"2022-10-25","close":19.9},{"date":"2022-10-26","close":20.02},{"date":"2022-10-27","close":20.1},{"date":"2022-10-28","close":20.19},{"date":"2022-10-31","close":19.94},{"date":"2022-11-01","close":19.84},{"date":"2022-11-02","close":19.86},{"date":"2022-11-03","close":19.68},{"date":"2022-11-04","close":19.48},{"date":"2022-11-07","close":19.4},{"date":"2022-11-08","close":19.88},{"date":"2022-11-09","close":19.77},{"date":"2022-11-10","close":20.86},{"date":"2022-11-11","close":21.1},{"date":"2022-11-14","close":20.97},{"date":"2022-11-15","close":21.18},{"date":"2022-11-16","close":21.16},{"date":"2022-11-17","close":21.01},{"date":"2022-11-18","close":21.13},{"date":"2022-11-21","close":20.91},{"date":"2022-11-22","close":21.13},{"date":"2022-11-23","close":21.1},{"date":"2022-11-25","close":21.19},{"date":"2022-11-28","close":20.94},{"date":"2022-11-29","close":20.83},{"date":"2022-11-30","close":20.93},{"date":"2022-12-01","close":21.18},{"date":"2022-12-02","close":21.14},{"date":"2022-12-05","close":20.9},{"date":"2022-12-06","close":20.75},{"date":"2022-12-07","close":20.75},{"date":"2022-12-08","close":20.63},{"date":"2022-12-09","close":20.49},{"date":"2022-12-12","close":20.41},{"date":"2022-12-13","close":20.63},{"date":"2022-12-14","close":20.57},{"date":"2022-12-15","close":20.4},{"date":"2022-12-16","close":20.72},{"date":"2022-12-19","close":20.75},{"date":"2022-12-20","close":20.57},{"date":"2022-12-21","close":20.39},{"date":"2022-12-22","close":20.18},{"date":"2022-12-23","close":20.15},{"date":"2022-12-27","close":19.85},{"date":"2022-12-28","close":19.74},{"date":"2022-12-29","close":19.66},{"date":"2022-12-30","close":19.45},{"date":"2023-01-03","close":19.75},{"date":"2023-01-04","close":20.29},{"date":"2023-01-05","close":20.47},{"date":"2023-01-06","close":20.98},{"date":"2023-01-09","close":21.08},{"date":"2023-01-10","close":21.13},{"date":"2023-01-11","close":21.27},{"date":"2023-01-12","close":21.68},{"date":"2023-01-13","close":21.89},{"date":"2023-01-17","close":22.19},{"date":"2023-01-18","close":22.25},{"date":"2023-01-19","close":22.4},{"date":"2023-01-20","close":22.42},{"date":"2023-01-23","close":22.62},{"date":"2023-01-24","close":22.54},{"date":"2023-01-25","close":22.57},{"date":"2023-01-26","close":22.71},{"date":"2023-01-27","close":22.66},{"date":"2023-01-30","close":22.76},{"date":"2023-01-31","close":22.88},{"date":"2023-02-01","close":23.04},{"date":"2023-02-02","close":23.22},{"date":"2023-02-03","close":22.76},{"date":"2023-02-06","close":22.58},{"date":"2023-02-07","close":22.49},{"date":"2023-02-08","close":22.43},{"date":"2023-02-09","close":22.39},{"date":"2023-02-10","close":22.34},{"date":"2023-02-13","close":22.57},{"date":"2023-02-14","close":22.645},{"date":"2023-02-15","close":22.59},{"date":"2023-02-16","close":22.23},{"date":"2023-02-17","close":22.12},{"date":"2023-02-21","close":21.5},{"date":"2023-02-22","close":21.8},{"date":"2023-02-23","close":22.06},{"date":"2023-02-24","close":21.9},{"date":"2023-02-27","close":22.07},{"date":"2023-02-28","close":21.84},{"date":"2023-03-01","close":21.6},{"date":"2023-03-02","close":21.4},{"date":"2023-03-03","close":21.56},{"date":"2023-03-06","close":21.51},{"date":"2023-03-07","close":21.36},{"date":"2023-03-08","close":21.19},{"date":"2023-03-09","close":20.88},{"date":"2023-03-10","close":20.74},{"date":"2023-03-13","close":20.6},{"date":"2023-03-14","close":21.41},{"date":"2023-03-15","close":20.895},{"date":"2023-03-16","close":21.21},{"date":"2023-03-17","close":21.05},{"date":"2023-03-20","close":20.75},{"date":"2023-03-21","close":20.74},{"date":"2023-03-22","close":21.06},{"date":"2023-03-23","close":20.97},{"date":"2023-03-24","close":21.07},{"date":"2023-03-27","close":21.31},{"date":"2023-03-28","close":21.24},{"date":"2023-03-29","close":21.45},{"date":"2023-03-30","close":21.41},{"date":"2023-03-31","close":21.31},{"date":"2023-04-03","close":21.6},{"date":"2023-04-04","close":21.72},{"date":"2023-04-05","close":21.79},{"date":"2023-04-06","close":22.06},{"date":"2023-04-10","close":22.12},{"date":"2023-04-11","close":22.2},{"date":"2023-04-12","close":22.12},{"date":"2023-04-13","close":22.37},{"date":"2023-04-14","close":22.32},{"date":"2023-04-17","close":22.42},{"date":"2023-04-18","close":22.51},{"date":"2023-04-19","close":22.53},{"date":"2023-04-20","close":22.57},{"date":"2023-04-21","close":22.64},{"date":"2023-04-24","close":22.59},{"date":"2023-04-25","close":22.21},{"date":"2023-04-26","close":22.15},{"date":"2023-04-27","close":22.135},{"date":"2023-04-28","close":22.27},{"date":"2023-05-01","close":22.11},{"date":"2023-05-02","close":21.97},{"date":"2023-05-03","close":21.65},{"date":"2023-05-04","close":21.2},{"date":"2023-05-05","close":21.33},{"date":"2023-05-08","close":21.08},{"date":"2023-05-09","close":21.18},{"date":"2023-05-10","close":21.5},{"date":"2023-05-11","close":21.36},{"date":"2023-05-12","close":21.46},{"date":"2023-05-15","close":21.58},{"date":"2023-05-16","close":21.31},{"date":"2023-05-17","close":21.8},{"date":"2023-05-18","close":21.8},{"date":"2023-05-19","close":22.0},{"date":"2023-05-22","close":21.93},{"date":"2023-05-23","close":21.8},{"date":"2023-05-24","close":21.7},{"date":"2023-05-25","close":21.68},{"date":"2023-05-26","close":21.76},{"date":"2023-05-30","close":21.9},{"date":"2023-05-31","close":21.42},{"date":"2023-06-01","close":21.56},{"date":"2023-06-02","close":21.91},{"date":"2023-06-05","close":21.85},{"date":"2023-06-06","close":21.91},{"date":"2023-06-07","close":21.9},{"date":"2023-06-08","close":21.7111},{"date":"2023-06-09","close":21.51},{"date":"2023-06-12","close":21.5},{"date":"2023-06-13","close":21.61},{"date":"2023-06-14","close":21.42},{"date":"2023-06-15","close":21.51},{"date":"2023-06-16","close":21.45},{"date":"2023-06-20","close":21.38},{"date":"2023-06-21","close":21.33},{"date":"2023-06-22","close":21.18},{"date":"2023-06-23","close":21.37},{"date":"2023-06-26","close":21.53},{"date":"2023-06-27","close":21.42},{"date":"2023-06-28","close":21.51},{"date":"2023-06-29","close":21.5},{"date":"2023-06-30","close":21.79},{"date":"2023-07-03","close":22.04},{"date":"2023-07-05","close":21.88},{"date":"2023-07-06","close":21.54},{"date":"2023-07-07","close":21.57},{"date":"2023-07-10","close":21.54},{"date":"2023-07-11","close":21.55},{"date":"2023-07-12","close":21.62},{"date":"2023-07-13","close":21.57},{"date":"2023-07-14","close":21.43},{"date":"2023-07-17","close":21.25},{"date":"2023-07-18","close":21.41},{"date":"2023-07-19","close":21.51},{"date":"2023-07-20","close":21.43},{"date":"2023-07-21","close":21.52},{"date":"2023-07-24","close":21.54},{"date":"2023-07-25","close":21.57},{"date":"2023-07-26","close":21.66},{"date":"2023-07-27","close":21.27},{"date":"2023-07-28","close":21.35},{"date":"2023-07-31","close":21.56},{"date":"2023-08-01","close":21.4},{"date":"2023-08-02","close":21.38},{"date":"2023-08-03","close":21.16},{"date":"2023-08-04","close":21.33},{"date":"2023-08-07","close":21.29},{"date":"2023-08-08","close":21.18},{"date":"2023-08-09","close":21.13},{"date":"2023-08-10","close":21.06},{"date":"2023-08-11","close":21.09},{"date":"2023-08-14","close":21.03},{"date":"2023-08-15","close":20.93},{"date":"2023-08-16","close":20.9},{"date":"2023-08-17","close":20.75},{"date":"2023-08-18","close":20.55},{"date":"2023-08-21","close":20.4},{"date":"2023-08-22","close":20.4},{"date":"2023-08-23","close":20.65},{"date":"2023-08-24","close":20.5},{"date":"2023-08-25","close":20.56},{"date":"2023-08-28","close":20.61},{"date":"2023-08-29","close":20.84},{"date":"2023-08-30","close":20.89},{"date":"2023-08-31","close":20.56},{"date":"2023-09-01","close":20.42},{"date":"2023-09-05","close":20.37},{"date":"2023-09-06","close":20.37},{"date":"2023-09-07","close":20.31},{"date":"2023-09-08","close":20.3873},{"date":"2023-09-11","close":20.34},{"date":"2023-09-12","close":20.31},{"date":"2023-09-13","close":20.42},{"date":"2023-09-14","close":20.52},{"date":"2023-09-15","close":20.44},{"date":"2023-09-18","close":20.58},{"date":"2023-09-19","close":20.56},{"date":"2023-09-20","close":20.62},{"date":"2023-09-21","close":20.25},{"date":"2023-09-22","close":20.35},{"date":"2023-09-25","close":20.34},{"date":"2023-09-26","close":20.1},{"date":"2023-09-27","close":20.09},{"date":"2023-09-28","close":20.14},{"date":"2023-09-29","close":20.33},{"date":"2023-10-02","close":20.1},{"date":"2023-10-03","close":19.62},{"date":"2023-10-04","close":19.58},{"date":"2023-10-05","close":19.42},{"date":"2023-10-06","close":19.36},{"date":"2023-10-09","close":19.49},{"date":"2023-10-10","close":19.53},{"date":"2023-10-11","close":19.64},{"date":"2023-10-12","close":19.53},{"date":"2023-10-13","close":19.36},{"date":"2023-10-16","close":19.37},{"date":"2023-10-17","close":19.3},{"date":"2023-10-18","close":19.38},{"date":"2023-10-19","close":19.25},{"date":"2023-10-20","close":19.4},{"date":"2023-10-23","close":19.4},{"date":"2023-10-24","close":19.6},{"date":"2023-10-25","close":19.51},{"date":"2023-10-26","close":19.42},{"date":"2023-10-27","close":19.35},{"date":"2023-10-30","close":19.33},{"date":"2023-10-31","close":19.4},{"date":"2023-11-01","close":19.79},{"date":"2023-11-02","close":20.45},{"date":"2023-11-03","close":20.81},{"date":"2023-11-06","close":20.68},{"date":"2023-11-07","close":20.5},{"date":"2023-11-08","close":20.47},{"date":"2023-11-09","close":20.18},{"date":"2023-11-10","close":20.25},{"date":"2023-11-13","close":20.21},{"date":"2023-11-14","close":20.59},{"date":"2023-11-15","close":20.63},{"date":"2023-11-16","close":20.75},{"date":"2023-11-17","close":20.79},{"date":"2023-11-20","close":20.76},{"date":"2023-11-21","close":20.66},{"date":"2023-11-22","close":20.57},{"date":"2023-11-24","close":20.6},{"date":"2023-11-27","close":20.85},{"date":"2023-11-28","close":21.07},{"date":"2023-11-29","close":21.3},{"date":"2023-11-30","close":20.79},{"date":"2023-12-01","close":21.04},{"date":"2023-12-04","close":20.92},{"date":"2023-12-05","close":20.93},{"date":"2023-12-06","close":21.03},{"date":"2023-12-07","close":21.08},{"date":"2023-12-08","close":21.0},{"date":"2023-12-11","close":20.85},{"date":"2023-12-12","close":20.82},{"date":"2023-12-13","close":21.15},{"date":"2023-12-14","close":21.68},{"date":"2023-12-15","close":21.665},{"date":"2023-12-18","close":21.44},{"date":"2023-12-19","close":21.66},{"date":"2023-12-20","close":21.85},{"date":"2023-12-21","close":21.95},{"date":"2023-12-22","close":22.0},{"date":"2023-12-26","close":21.97},{"date":"2023-12-27","close":22.05},{"date":"2023-12-28","close":21.76},{"date":"2023-12-29","close":21.53},{"date":"2024-01-02","close":21.48},{"date":"2024-01-03","close":21.43},{"date":"2024-01-04","close":21.55},{"date":"2024-01-05","close":21.5},{"date":"2024-01-08","close":21.7},{"date":"2024-01-09","close":21.82},{"date":"2024-01-10","close":21.71},{"date":"2024-01-11","close":21.82},{"date":"2024-01-12","close":21.95},{"date":"2024-01-16","close":21.77},{"date":"2024-01-17","close":21.69},{"date":"2024-01-18","close":21.57},{"date":"2024-01-19","close":21.59},{"date":"2024-01-22","close":21.9},{"date":"2024-01-23","close":21.94},{"date":"2024-01-24","close":21.97},{"date":"2024-01-25","close":22.25},{"date":"2024-01-26","close":22.22},{"date":"2024-01-29","close":22.21},{"date":"2024-01-30","close":22.44},{"date":"2024-01-31","close":22.69},{"date":"2024-02-01","close":22.84},{"date":"2024-02-02","close":22.66},{"date":"2024-02-05","close":22.43},{"date":"2024-02-06","close":22.39},{"date":"2024-02-07","close":22.46},{"date":"2024-02-08","close":22.52},{"date":"2024-02-09","close":22.61},{"date":"2024-02-12","close":22.79},{"date":"2024-02-13","close":22.56},{"date":"2024-02-14","close":22.46},{"date":"2024-02-15","close":22.58},{"date":"2024-02-16","close":22.58},{"date":"2024-02-20","close":22.62},{"date":"2024-02-21","close":22.54},{"date":"2024-02-22","close":22.6},{"date":"2024-02-23","close":22.79},{"date":"2024-02-26","close":22.88},{"date":"2024-02-27","close":22.8},{"date":"2024-02-28","close":22.7},{"date":"2024-02-29","close":22.35},{"date":"2024-03-01","close":22.32},{"date":"2024-03-04","close":22.32},{"date":"2024-03-05","close":22.38},{"date":"2024-03-06","close":22.48},{"date":"2024-03-07","close":22.5},{"date":"2024-03-08","close":22.58},{"date":"2024-03-11","close":22.58},{"date":"2024-03-12","close":22.53},{"date":"2024-03-13","close":22.48},{"date":"2024-03-14","close":22.33},{"date":"2024-03-15","close":22.2401},{"date":"2024-03-18","close":22.29},{"date":"2024-03-19","close":22.35},{"date":"2024-03-20","close":22.46},{"date":"2024-03-21","close":22.61},{"date":"2024-03-22","close":22.59},{"date":"2024-03-25","close":22.53},{"date":"2024-03-26","close":22.51},{"date":"2024-03-27","close":22.77},{"date":"2024-03-28","close":22.42},{"date":"2024-04-01","close":22.65},{"date":"2024-04-02","close":22.43},{"date":"2024-04-03","close":22.59},{"date":"2024-04-04","close":22.66},{"date":"2024-04-05","close":22.56},{"date":"2024-04-08","close":22.53},{"date":"2024-04-09","close":22.52},{"date":"2024-04-10","close":22.12},{"date":"2024-04-11","close":21.91},{"date":"2024-04-12","close":21.81},{"date":"2024-04-15","close":21.4},{"date":"2024-04-16","close":21.3809},{"date":"2024-04-17","close":21.42},{"date":"2024-04-18","close":21.36},{"date":"2024-04-19","close":21.45},{"date":"2024-04-22","close":21.65},{"date":"2024-04-23","close":22.12},{"date":"2024-04-24","close":21.97},{"date":"2024-04-25","close":21.77},{"date":"2024-04-26","close":21.66},{"date":"2024-04-29","close":21.79},{"date":"2024-04-30","close":21.31},{"date":"2024-05-01","close":21.54},{"date":"2024-05-02","close":21.61},{"date":"2024-05-03","close":21.9},{"date":"2024-05-06","close":21.89},{"date":"2024-05-07","close":21.95},{"date":"2024-05-08","close":21.65},{"date":"2024-05-09","close":21.7},{"date":"2024-05-10","close":21.79},{"date":"2024-05-13","close":21.78},{"date":"2024-05-14","close":21.82},{"date":"2024-05-15","close":21.95},{"date":"2024-05-16","close":21.94},{"date":"2024-05-17","close":21.9},{"date":"2024-05-20","close":21.85},{"date":"2024-05-21","close":21.89},{"date":"2024-05-22","close":21.9},{"date":"2024-05-23","close":21.76},{"date":"2024-05-24","close":21.94},{"date":"2024-05-28","close":21.9},{"date":"2024-05-29","close":21.72},{"date":"2024-05-30","close":22.03},{"date":"2024-05-31","close":21.77},{"date":"2024-06-03","close":21.87},{"date":"2024-06-04","close":21.89},{"date":"2024-06-05","close":21.8},{"date":"2024-06-06","close":21.81},{"date":"2024-06-07","close":21.8},{"date":"2024-06-10","close":21.61},{"date":"2024-06-11","close":21.57},{"date":"2024-06-12","close":21.72},{"date":"2024-06-13","close":21.81},{"date":"2024-06-14","close":21.66},{"date":"2024-06-17","close":21.73},{"date":"2024-06-18","close":21.82},{"date":"2024-06-20","close":21.82},{"date":"2024-06-21","close":21.93},{"date":"2024-06-24","close":21.94},{"date":"2024-06-25","close":22.0},{"date":"2024-06-26","close":21.96},{"date":"2024-06-27","close":21.9},{"date":"2024-06-28","close":21.95},{"date":"2024-07-01","close":21.83},{"date":"2024-07-02","close":21.85},{"date":"2024-07-03","close":22.01},{"date":"2024-07-05","close":22.09},{"date":"2024-07-08","close":22.05},{"date":"2024-07-09","close":21.92},{"date":"2024-07-10","close":22.17},{"date":"2024-07-11","close":22.48},{"date":"2024-07-12","close":22.44},{"date":"2024-07-15","close":22.3617},{"date":"2024-07-16","close":22.44},{"date":"2024-07-17","close":22.37},{"date":"2024-07-18","close":22.31},{"date":"2024-07-19","close":22.4},{"date":"2024-07-22","close":22.4},{"date":"2024-07-23","close":22.11},{"date":"2024-07-24","close":21.81},{"date":"2024-07-25","close":21.92},{"date":"2024-07-26","close":22.0682},{"date":"2024-07-29","close":22.0975},{"date":"2024-07-30","close":22.18},{"date":"2024-07-31","close":22.2},{"date":"2024-08-01","close":22.45},{"date":"2024-08-02","close":22.5},{"date":"2024-08-05","close":22.14},{"date":"2024-08-06","close":22.31},{"date":"2024-08-07","close":22.42},{"date":"2024-08-08","close":22.5},{"date":"2024-08-09","close":22.48},{"date":"2024-08-12","close":22.31},{"date":"2024-08-13","close":22.44},{"date":"2024-08-14","close":22.56},{"date":"2024-08-15","close":22.58},{"date":"2024-08-16","close":22.64},{"date":"2024-08-19","close":22.72},{"date":"2024-08-20","close":22.78},{"date":"2024-08-21","close":22.8245},{"date":"2024-08-22","close":22.67},{"date":"2024-08-23","close":22.92},{"date":"2024-08-26","close":22.9397},{"date":"2024-08-27","close":22.9935},{"date":"2024-08-28","close":23.0791},{"date":"2024-08-29","close":23.1198},{"date":"2024-08-30","close":22.6},{"date":"2024-09-03","close":22.591},{"date":"2024-09-04","close":22.8},{"date":"2024-09-05","close":22.9},{"date":"2024-09-06","close":22.79},{"date":"2024-09-09","close":22.88},{"date":"2024-09-10","close":22.9698},{"date":"2024-09-11","close":22.93},{"date":"2024-09-12","close":22.98},{"date":"2024-09-13","close":23.31},{"date":"2024-09-16","close":23.59},{"date":"2024-09-17","close":23.66},{"date":"2024-09-18","close":23.6},{"date":"2024-09-19","close":23.84},{"date":"2024-09-20","close":23.84},{"date":"2024-09-23","close":23.77},{"date":"2024-09-24","close":23.9},{"date":"2024-09-25","close":23.89},{"date":"2024-09-26","close":23.96},{"date":"2024-09-27","close":23.82},{"date":"2024-09-30","close":23.41},{"date":"2024-10-01","close":23.48},{"date":"2024-10-02","close":23.52},{"date":"2024-10-03","close":23.555},{"date":"2024-10-04","close":23.4},{"date":"2024-10-07","close":23.125},{"date":"2024-10-08","close":23.31},{"date":"2024-10-09","close":23.2914},{"date":"2024-10-10","close":23.12},{"date":"2024-10-11","close":23.38},{"date":"2024-10-14","close":23.53},{"date":"2024-10-15","close":23.71},{"date":"2024-10-16","close":23.8},{"date":"2024-10-17","close":23.74},{"date":"2024-10-18","close":23.5},{"date":"2024-10-21","close":23.09},{"date":"2024-10-22","close":23.17},{"date":"2024-10-23","close":22.69},{"date":"2024-10-24","close":22.72},{"date":"2024-10-25","close":22.62},{"date":"2024-10-28","close":22.59},{"date":"2024-10-29","close":22.54},{"date":"2024-10-30","close":22.44},{"date":"2024-10-31","close":22.49},{"date":"2024-11-01","close":22.31},{"date":"2024-11-04","close":22.56},{"date":"2024-11-05","close":22.79},{"date":"2024-11-06","close":22.45},{"date":"2024-11-07","close":22.63},{"date":"2024-11-08","close":22.93},{"date":"2024-11-11","close":22.71},{"date":"2024-11-12","close":22.39},{"date":"2024-11-13","close":22.24},{"date":"2024-11-14","close":22.27},{"date":"2024-11-15","close":22.16},{"date":"2024-11-18","close":22.08},{"date":"2024-11-19","close":21.98},{"date":"2024-11-20","close":21.93},{"date":"2024-11-21","close":22.06},{"date":"2024-11-22","close":22.11},{"date":"2024-11-25","close":22.17},{"date":"2024-11-26","close":22.04},{"date":"2024-11-27","close":21.99},{"date":"2024-11-29","close":21.86},{"date":"2024-12-02","close":21.61},{"date":"2024-12-03","close":21.59},{"date":"2024-12-04","close":21.71},{"date":"2024-12-05","close":21.87},{"date":"2024-12-06","close":21.83},{"date":"2024-12-09","close":21.81},{"date":"2024-12-10","close":21.9},{"date":"2024-12-11","close":21.87},{"date":"2024-12-12","close":21.74},{"date":"2024-12-13","close":21.69},{"date":"2024-12-16","close":21.57},{"date":"2024-12-17","close":21.86},{"date":"2024-12-18","close":21.72},{"date":"2024-12-19","close":21.49},{"date":"2024-12-20","close":21.46},{"date":"2024-12-23","close":21.33},{"date":"2024-12-24","close":21.32},{"date":"2024-12-26","close":21.21},{"date":"2024-12-27","close":21.16},{"date":"2024-12-30","close":21.41},{"date":"2024-12-31","close":21.6},{"date":"2025-01-02","close":21.79},{"date":"2025-01-03","close":22.0},{"date":"2025-01-06","close":21.92},{"date":"2025-01-07","close":21.62},{"date":"2025-01-08","close":21.6},{"date":"2025-01-10","close":21.15},{"date":"2025-01-13","close":20.92},{"date":"2025-01-14","close":21.03},{"date":"2025-01-15","close":21.54},{"date":"2025-01-16","close":21.45},{"date":"2025-01-17","close":21.66},{"date":"2025-01-21","close":21.96},{"date":"2025-01-22","close":21.84},{"date":"2025-01-23","close":21.75},{"date":"2025-01-24","close":21.82},{"date":"2025-01-27","close":22.02},{"date":"2025-01-28","close":21.82},{"date":"2025-01-29","close":21.6},{"date":"2025-01-30","close":21.86},{"date":"2025-01-31","close":21.58},{"date":"2025-02-03","close":21.47},{"date":"2025-02-04","close":21.44},{"date":"2025-02-05","close":21.66},{"date":"2025-02-06","close":21.54},{"date":"2025-02-07","close":21.5},{"date":"2025-02-10","close":21.58},{"date":"2025-02-11","close":21.53},{"date":"2025-02-12","close":21.3963},{"date":"2025-02-13","close":21.52},{"date":"2025-02-14","close":21.7},{"date":"2025-02-18","close":21.62},{"date":"2025-02-19","close":21.6},{"date":"2025-02-20","close":21.59},{"date":"2025-02-21","close":21.61},{"date":"2025-02-24","close":21.68},{"date":"2025-02-25","close":21.8922},{"date":"2025-02-26","close":21.93},{"date":"2025-02-27","close":21.92},{"date":"2025-02-28","close":21.52},{"date":"2025-03-03","close":21.48},{"date":"2025-03-04","close":21.37},{"date":"2025-03-05","close":21.28},{"date":"2025-03-06","close":21.23},{"date":"2025-03-07","close":21.1435},{"date":"2025-03-10","close":21.05},{"date":"2025-03-11","close":20.93},{"date":"2025-03-12","close":21.04},{"date":"2025-03-13","close":21.12},{"date":"2025-03-14","close":21.25},{"date":"2025-03-17","close":21.44},{"date":"2025-03-18","close":21.38},{"date":"2025-03-19","close":21.48},{"date":"2025-03-20","close":21.47},{"date":"2025-03-21","close":21.47},{"date":"2025-03-24","close":21.45},{"date":"2025-03-25","close":21.48},{"date":"2025-03-26","close":21.23},{"date":"2025-03-27","close":21.2},{"date":"2025-03-28","close":21.06},{"date":"2025-03-31","close":21.06},{"date":"2025-04-01","close":20.99},{"date":"2025-04-02","close":21.16},{"date":"2025-04-03","close":20.91},{"date":"2025-04-04","close":20.85},{"date":"2025-04-07","close":20.53},{"date":"2025-04-08","close":20.37},{"date":"2025-04-09","close":20.67},{"date":"2025-04-10","close":20.13},{"date":"2025-04-11","close":19.87},{"date":"2025-04-14","close":19.92},{"date":"2025-04-15","close":20.03},{"date":"2025-04-16","close":20.06},{"date":"2025-04-17","close":20.13},{"date":"2025-04-21","close":19.91},{"date":"2025-04-22","close":20.1008},{"date":"2025-04-23","close":20.38},{"date":"2025-04-24","close":20.46},{"date":"2025-04-25","close":20.44},{"date":"2025-04-28","close":20.52},{"date":"2025-04-29","close":20.49},{"date":"2025-04-30","close":20.31},{"date":"2025-05-01","close":20.25},{"date":"2025-05-02","close":20.23},{"date":"2025-05-05","close":20.18},{"date":"2025-05-06","close":20.21},{"date":"2025-05-07","close":20.25},{"date":"2025-05-08","close":20.19},{"date":"2025-05-09","close":20.22},{"date":"2025-05-12","close":20.14},{"date":"2025-05-13","close":20.06},{"date":"2025-05-14","close":19.96},{"date":"2025-05-15","close":20.03},{"date":"2025-05-16","close":20.11},{"date":"2025-05-19","close":20.16},{"date":"2025-05-20","close":20.13},{"date":"2025-05-21","close":19.82},{"date":"2025-05-22","close":19.9},{"date":"2025-05-23","close":19.8501},{"date":"2025-05-27","close":19.96},{"date":"2025-05-28","close":19.8698},{"date":"2025-05-29","close":19.85},{"date":"2025-05-30","close":19.56},{"date":"2025-06-02","close":19.57},{"date":"2025-06-03","close":19.68},{"date":"2025-06-04","close":19.79},{"date":"2025-06-05","close":19.84},{"date":"2025-06-06","close":19.74},{"date":"2025-06-09","close":19.76},{"date":"2025-06-10","close":19.86},{"date":"2025-06-11","close":19.84},{"date":"2025-06-12","close":19.83},{"date":"2025-06-13","close":19.74},{"date":"2025-06-16","close":19.7901},{"date":"2025-06-17","close":19.92},{"date":"2025-06-18","close":20.03},{"date":"2025-06-20","close":20.06},{"date":"2025-06-23","close":20.12},{"date":"2025-06-24","close":20.28},{"date":"2025-06-25","close":20.24},{"date":"2025-06-26","close":20.3802},{"date":"2025-06-27","close":20.28},{"date":"2025-06-30","close":20.31},{"date":"2025-07-01","close":20.51},{"date":"2025-07-02","close":20.6187},{"date":"2025-07-03","close":20.58},{"date":"2025-07-07","close":20.4898},{"date":"2025-07-08","close":20.58},{"date":"2025-07-09","close":20.63},{"date":"2025-07-10","close":20.7},{"date":"2025-07-11","close":20.57},{"date":"2025-07-14","close":20.43},{"date":"2025-07-15","close":20.27},{"date":"2025-07-16","close":20.25},{"date":"2025-07-17","close":20.48},{"date":"2025-07-18","close":20.52},{"date":"2025-07-21","close":20.57},{"date":"2025-07-22","close":20.45},{"date":"2025-07-23","close":20.41},{"date":"2025-07-24","close":20.31},{"date":"2025-07-25","close":20.3},{"date":"2025-07-28","close":20.27},{"date":"2025-07-29","close":20.3801},{"date":"2025-07-30","close":20.52},{"date":"2025-07-31","close":20.45},{"date":"2025-08-01","close":20.47},{"date":"2025-08-04","close":20.715},{"date":"2025-08-05","close":20.71},{"date":"2025-08-06","close":20.61},{"date":"2025-08-07","close":20.64},{"date":"2025-08-08","close":20.66},{"date":"2025-08-11","close":20.65},{"date":"2025-08-12","close":20.74},{"date":"2025-08-13","close":20.82},{"date":"2025-08-14","close":20.76},{"date":"2025-08-15","close":20.73},{"date":"2025-08-18","close":20.78},{"date":"2025-08-19","close":20.91},{"date":"2025-08-20","close":20.93},{"date":"2025-08-21","close":20.92},{"date":"2025-08-22","close":21.21},{"date":"2025-08-25","close":21.2},{"date":"2025-08-26","close":21.1668},{"date":"2025-08-27","close":21.1401},{"date":"2025-08-28","close":21.139},{"date":"2025-08-29","close":20.78},{"date":"2025-09-02","close":20.74},{"date":"2025-09-03","close":20.82},{"date":"2025-09-04","close":20.9},{"date":"2025-09-05","close":21.19},{"date":"2025-09-08","close":21.393},{"date":"2025-09-09","close":21.33},{"date":"2025-09-10","close":21.52},{"date":"2025-09-11","close":21.7765},{"date":"2025-09-12","close":21.78},{"date":"2025-09-15","close":21.8675},{"date":"2025-09-16","close":21.93},{"date":"2025-09-17","close":21.9},{"date":"2025-09-18","close":21.79},{"date":"2025-09-19","close":21.82},{"date":"2025-09-22","close":21.76},{"date":"2025-09-23","close":21.7},{"date":"2025-09-24","close":21.67},{"date":"2025-09-25","close":21.55},{"date":"2025-09-26","close":21.61},{"date":"2025-09-29","close":21.65},{"date":"2025-09-30","close":21.32},{"date":"2025-10-01","close":21.72},{"date":"2025-10-02","close":21.65},{"date":"2025-10-03","close":21.62},{"date":"2025-10-06","close":21.54},{"date":"2025-10-07","close":21.54},{"date":"2025-10-08","close":21.52},{"date":"2025-10-09","close":21.38},{"date":"2025-10-10","close":21.24},{"date":"2025-10-13","close":21.34},{"date":"2025-10-14","close":21.34},{"date":"2025-10-15","close":21.42},{"date":"2025-10-16","close":21.37},{"date":"2025-10-17","close":21.41},{"date":"2025-10-20","close":21.55},{"date":"2025-10-21","close":21.6},{"date":"2025-10-22","close":21.49},{"date":"2025-10-23","close":21.47},{"date":"2025-10-24","close":21.46},{"date":"2025-10-27","close":21.58},{"date":"2025-10-28","close":21.54},{"date":"2025-10-29","close":21.5},{"date":"2025-10-30","close":21.347},{"date":"2025-10-31","close":21.35},{"date":"2025-11-03","close":21.25},{"date":"2025-11-04","close":21.135},{"date":"2025-11-05","close":21.14},{"date":"2025-11-06","close":21.1165},{"date":"2025-11-07","close":21.1},{"date":"2025-11-10","close":21.24},{"date":"2025-11-11","close":21.14},{"date":"2025-11-12","close":21.1},{"date":"2025-11-13","close":20.81},{"date":"2025-11-14","close":20.76},{"date":"2025-11-17","close":20.56},{"date":"2025-11-18","close":20.53},{"date":"2025-11-19","close":20.58},{"date":"2025-11-20","close":20.49},{"date":"2025-11-21","close":20.58},{"date":"2025-11-24","close":20.65},{"date":"2025-11-25","close":20.7},{"date":"2025-11-26","close":20.89},{"date":"2025-11-28","close":20.87},{"date":"2025-12-01","close":20.42},{"date":"2025-12-02","close":20.36},{"date":"2025-12-03","close":20.39},{"date":"2025-12-04","close":20.35},{"date":"2025-12-05","close":20.3},{"date":"2025-12-08","close":20.37},{"date":"2025-12-09","close":20.4261},{"date":"2025-12-10","close":20.48},{"date":"2025-12-11","close":20.72},{"date":"2025-12-12","close":20.59},{"date":"2025-12-15","close":20.61},{"date":"2025-12-16","close":20.71},{"date":"2025-12-17","close":20.61},{"date":"2025-12-18","close":20.7},{"date":"2025-12-19","close":20.65},{"date":"2025-12-22","close":20.68},{"date":"2025-12-23","close":20.68},{"date":"2025-12-24","close":20.71},{"date":"2025-12-26","close":20.68},{"date":"2025-12-29","close":20.7},{"date":"2025-12-30","close":20.75},{"date":"2025-12-31","close":20.76},{"date":"2026-01-02","close":20.95},{"date":"2026-01-05","close":20.95},{"date":"2026-01-06","close":20.9001},{"date":"2026-01-07","close":20.96},{"date":"2026-01-08","close":20.91},{"date":"2026-01-09","close":20.89},{"date":"2026-01-12","close":20.94},{"date":"2026-01-13","close":20.97},{"date":"2026-01-14","close":21.02},{"date":"2026-01-15","close":21.17},{"date":"2026-01-16","close":21.16},{"date":"2026-01-20","close":21.14},{"date":"2026-01-21","close":21.3},{"date":"2026-01-22","close":21.27},{"date":"2026-01-23","close":20.6859},{"date":"2026-01-26","close":20.7538},{"date":"2026-01-27","close":20.7053},{"date":"2026-01-28","close":20.6568},{"date":"2026-01-29","close":20.6059},{"date":"2026-01-30","close":20.6568},{"date":"2026-02-02","close":20.6082},{"date":"2026-02-03","close":20.5209},{"date":"2026-02-04","close":20.4724},{"date":"2026-02-05","close":20.453},{"date":"2026-02-06","close":20.4645},{"date":"2026-02-09","close":21.13},{"date":"2026-02-10","close":21.18},{"date":"2026-02-11","close":20.6131},{"date":"2026-02-12","close":21.36},{"date":"2026-02-13","close":21.47},{"date":"2026-02-17","close":20.9187},{"date":"2026-02-18","close":20.9866},{"date":"2026-02-19","close":21.0012},{"date":"2026-02-20","close":21.7},{"date":"2026-02-23","close":21.61},{"date":"2026-02-24","close":21.58},{"date":"2026-02-25","close":21.63},{"date":"2026-02-26","close":21.61},{"date":"2026-02-27","close":21.32},{"date":"2026-03-02","close":21.29},{"date":"2026-03-03","close":21.22},{"date":"2026-03-04","close":21.2},{"date":"2026-03-05","close":21.12},{"date":"2026-03-06","close":20.96},{"date":"2026-03-09","close":20.94},{"date":"2026-03-10","close":21.04},{"date":"2026-03-11","close":21.01},{"date":"2026-03-13","close":20.7},{"date":"2026-03-16","close":20.71},{"date":"2026-03-17","close":20.8},{"date":"2026-03-18","close":20.67},{"date":"2026-03-19","close":20.6},{"date":"2026-03-20","close":20.28},{"date":"2026-03-23","close":20.42},{"date":"2026-03-24","close":20.36},{"date":"2026-03-25","close":20.38},{"date":"2026-03-26","close":20.215},{"date":"2026-03-27","close":20.11},{"date":"2026-03-30","close":20.02},{"date":"2026-03-31","close":20.17},{"date":"2026-04-01","close":20.31},{"date":"2026-04-02","close":20.46},{"date":"2026-04-06","close":20.49},{"date":"2026-04-07","close":20.44},{"date":"2026-04-08","close":20.53},{"date":"2026-04-09","close":20.52},{"date":"2026-04-10","close":20.55},{"date":"2026-04-13","close":20.57},{"date":"2026-04-14","close":20.7},{"date":"2026-04-15","close":20.79},{"date":"2026-04-16","close":20.7},{"date":"2026-04-17","close":20.75},{"date":"2026-04-20","close":20.72},{"date":"2026-04-21","close":20.66},{"date":"2026-04-22","close":20.69},{"date":"2026-04-23","close":20.68},{"date":"2026-04-24","close":20.73},{"date":"2026-04-27","close":20.7},{"date":"2026-04-28","close":20.62},{"date":"2026-04-29","close":20.47},{"date":"2026-04-30","close":20.53},{"date":"2026-05-01","close":20.5109},{"date":"2026-05-04","close":20.42},{"date":"2026-05-05","close":20.42},{"date":"2026-05-06","close":20.52},{"date":"2026-05-07","close":20.515},{"date":"2026-05-08","close":20.53},{"date":"2026-05-11","close":20.49},{"date":"2026-05-12","close":20.45},{"date":"2026-05-13","close":20.39},{"date":"2026-05-14","close":20.35},{"date":"2026-05-15","close":20.24},{"date":"2026-05-18","close":20.21},{"date":"2026-05-19","close":20.0},{"date":"2026-05-20","close":20.1},{"date":"2026-05-21","close":20.0},{"date":"2026-05-22","close":20.115},{"date":"2026-05-26","close":20.18},{"date":"2026-05-27","close":20.21},{"date":"2026-05-28","close":20.32},{"date":"2026-05-29","close":20.18},{"date":"2026-06-01","close":19.82},{"date":"2026-06-02","close":19.765},{"date":"2026-06-03","close":19.68},{"date":"2026-06-04","close":19.75},{"date":"2026-06-05","close":19.67},{"date":"2026-06-08","close":19.58},{"date":"2026-06-09","close":19.65},{"date":"2026-06-10","close":19.66},{"date":"2026-06-11","close":19.82},{"date":"2026-06-12","close":19.85},{"date":"2026-06-15","close":19.92},{"date":"2026-06-16","close":20.0},{"date":"2026-06-17","close":19.96},{"date":"2026-06-18","close":20.04},{"date":"2026-06-22","close":19.94},{"date":"2026-06-23","close":19.93},{"date":"2026-06-24","close":20.0},{"date":"2026-06-25","close":19.94},{"date":"2026-06-26","close":19.99},{"date":"2026-06-29","close":20.16},{"date":"2026-06-30","close":20.08},{"date":"2026-07-01","close":20.05},{"date":"2026-07-02","close":19.99},{"date":"2026-07-06","close":20.01},{"date":"2026-07-07","close":19.95},{"date":"2026-07-08","close":19.83},{"date":"2026-07-09","close":19.83},{"date":"2026-07-10","close":19.83},{"date":"2026-07-13","close":19.73},{"date":"2026-07-14","close":19.78},{"date":"2026-07-15","close":19.77},{"date":"2026-07-16","close":19.74},{"date":"2026-07-17","close":19.78},{"date":"2026-07-20","close":19.75},{"date":"2026-07-21","close":19.69},{"date":"2026-07-22","close":19.63},{"date":"2026-07-23","close":19.52},{"date":"2026-07-24","close":19.53},{"date":"2026-07-27","close":19.58},{"date":"2026-07-28","close":19.59},{"date":"2026-07-29","close":19.53},{"date":"2026-07-30","close":19.66},{"date":"2026-07-31","close":19.58},{"date":"2026-08-03","close":19.52},{"date":"2026-08-04","close":19.6},{"date":"2026-08-05","close":19.48},{"date":"2026-08-06","close":19.36},{"date":"2026-08-07","close":19.38},{"date":"2026-08-10","close":19.32},{"date":"2026-08-11","close":19.25},{"date":"2026-08-12","close":19.3},{"date":"2026-08-13","close":19.36},{"date":"2026-08-14","close":19.34},{"date":"2026-08-17","close":19.16},{"date":"2026-08-18","close":19.05},{"date":"2026-08-19","close":19.47},{"date":"2026-08-20","close":19.43},{"date":"2026-08-21","close":19.29},{"date":"2026-08-24","close":19.53},{"date":"2026-08-25","close":19.7},{"date":"2026-08-26","close":19.65},{"date":"2026-08-27","close":19.62},{"date":"2026-08-28","close":19.54},{"date":"2026-08-31","close":19.5},{"date":"2026-09-01","close":19.05},{"date":"2026-09-02","close":18.91},{"date":"2026-09-03","close":18.84},{"date":"2026-09-04","close":18.85},{"date":"2026-09-08","close":18.79},{"date":"2026-09-09","close":18.67},{"date":"2026-09-10","close":18.53},{"date":"2026-09-11","close":18.55},{"date":"2026-09-14","close":18.4},{"date":"2026-09-15","close":18.26},{"date":"2026-09-16","close":18.7},{"date":"2026-09-17","close":18.79},{"date":"2026-09-18","close":18.8},{"date":"2026-09-21","close":18.72},{"date":"2026-09-22","close":18.61},{"date":"2026-09-23","close":18.5086},{"date":"2026-09-24","close":18.44},{"date":"2026-09-25","close":18.46},{"date":"2026-09-28","close":18.28},{"date":"2026-09-29","close":18.11},{"date":"2026-09-30","close":18.04},{"date":"2026-10-01","close":18.04},{"date":"2026-10-02","close":17.96},{"date":"2026-10-05","close":17.84},{"date":"2026-10-06","close":17.84},{"date":"2026-10-07","close":17.8},{"date":"2026-10-08","close":17.86},{"date":"2026-10-09","close":17.83},{"date":"2026-10-12","close":17.71},{"date":"2026-10-13","close":17.94},{"date":"2026-10-14","close":17.99},{"date":"2026-10-15","close":18.18},{"date":"2026-10-16","close":18.2},{"date":"2026-10-19","close":18.03},{"date":"2026-10-20","close":17.87},{"date":"2026-10-21","close":17.81}],"chart_data":[{"date":"2024-10-23","open":23.08,"high":23.2,"low":22.65,"close":22.69,"volume":275353,"rsi_14":34.3,"sma_20":23.43,"sma_60":23.08,"sma_120":22.52},{"date":"2024-10-24","open":22.74,"high":22.86,"low":22.62,"close":22.72,"volume":420610,"rsi_14":37.07,"sma_20":23.37,"sma_60":23.09,"sma_120":22.52},{"date":"2024-10-25","open":22.81,"high":22.86,"low":22.61,"close":22.62,"volume":70609,"rsi_14":39.71,"sma_20":23.31,"sma_60":23.1,"sma_120":22.53},{"date":"2024-10-28","open":22.71,"high":22.75,"low":22.52,"close":22.59,"volume":110520,"rsi_14":34.35,"sma_20":23.27,"sma_60":23.1,"sma_120":22.53},{"date":"2024-10-29","open":22.49,"high":22.6,"low":22.36,"close":22.54,"volume":73530,"rsi_14":33.89,"sma_20":23.22,"sma_60":23.1,"sma_120":22.54},{"date":"2024-10-30","open":22.59,"high":22.71,"low":22.43,"close":22.44,"volume":80951,"rsi_14":34.96,"sma_20":23.17,"sma_60":23.11,"sma_120":22.55},{"date":"2024-10-31","open":22.49,"high":22.53,"low":22.38,"close":22.49,"volume":147045,"rsi_14":28.29,"sma_20":23.11,"sma_60":23.11,"sma_120":22.55},{"date":"2024-11-01","open":22.56,"high":22.56,"low":22.25,"close":22.31,"volume":85608,"rsi_14":20.67,"sma_20":23.06,"sma_60":23.1,"sma_120":22.56},{"date":"2024-11-04","open":22.36,"high":22.57,"low":22.31,"close":22.56,"volume":63264,"rsi_14":23.26,"sma_20":23.03,"sma_60":23.1,"sma_120":22.56},{"date":"2024-11-05","open":22.48,"high":22.8,"low":22.47,"close":22.79,"volume":113136,"rsi_14":27.95,"sma_20":23.0,"sma_60":23.11,"sma_120":22.57},{"date":"2024-11-06","open":22.59,"high":22.59,"low":22.4,"close":22.45,"volume":109298,"rsi_14":24.9,"sma_20":22.96,"sma_60":23.11,"sma_120":22.58},{"date":"2024-11-07","open":22.47,"high":22.65,"low":22.4,"close":22.63,"volume":78181,"rsi_14":32.67,"sma_20":22.94,"sma_60":23.11,"sma_120":22.58},{"date":"2024-11-08","open":22.68,"high":22.95,"low":22.62,"close":22.93,"volume":110057,"rsi_14":46.67,"sma_20":22.91,"sma_60":23.12,"sma_120":22.59},{"date":"2024-11-11","open":22.91,"high":22.98,"low":22.58,"close":22.71,"volume":66202,"rsi_14":40.94,"sma_20":22.87,"sma_60":23.12,"sma_120":22.6},{"date":"2024-11-12","open":22.66,"high":22.69,"low":22.39,"close":22.39,"volume":148289,"rsi_14":43.7,"sma_20":22.81,"sma_60":23.12,"sma_120":22.6},{"date":"2024-11-13","open":22.51,"high":22.51,"low":22.18,"close":22.24,"volume":131473,"rsi_14":40.4,"sma_20":22.73,"sma_60":23.11,"sma_120":22.61},{"date":"2024-11-14","open":22.29,"high":22.38,"low":22.13,"close":22.27,"volume":144024,"rsi_14":42.8,"sma_20":22.66,"sma_60":23.1,"sma_120":22.61},{"date":"2024-11-15","open":22.2,"high":22.24,"low":22.05,"close":22.16,"volume":140789,"rsi_14":41.43,"sma_20":22.59,"sma_60":23.09,"sma_120":22.61},{"date":"2024-11-18","open":22.13,"high":22.28,"low":22.01,"close":22.08,"volume":179898,"rsi_14":40.94,"sma_20":22.54,"sma_60":23.07,"sma_120":22.61},{"date":"2024-11-19","open":22.09,"high":22.09,"low":21.86,"close":21.98,"volume":128561,"rsi_14":40.94,"sma_20":22.48,"sma_60":23.06,"sma_120":22.61},{"date":"2024-11-20","open":21.94,"high":21.95,"low":21.8,"close":21.93,"volume":160112,"rsi_14":38.98,"sma_20":22.44,"sma_60":23.04,"sma_120":22.61},{"date":"2024-11-21","open":21.98,"high":22.15,"low":21.89,"close":22.06,"volume":190991,"rsi_14":44.98,"sma_20":22.41,"sma_60":23.02,"sma_120":22.62},{"date":"2024-11-22","open":22.1,"high":22.18,"low":22.01,"close":22.11,"volume":49578,"rsi_14":40.17,"sma_20":22.38,"sma_60":23.01,"sma_120":22.62},{"date":"2024-11-25","open":22.28,"high":22.39,"low":22.13,"close":22.17,"volume":127092,"rsi_14":35.38,"sma_20":22.36,"sma_60":23.0,"sma_120":22.62},{"date":"2024-11-26","open":22.13,"high":22.18,"low":21.97,"close":22.04,"volume":178761,"rsi_14":39.27,"sma_20":22.34,"sma_60":22.99,"sma_120":22.62},{"date":"2024-11-27","open":22.08,"high":22.18,"low":21.91,"close":21.99,"volume":234148,"rsi_14":32.02,"sma_20":22.31,"sma_60":22.98,"sma_120":22.62},{"date":"2024-11-29","open":21.76,"high":21.89,"low":21.71,"close":21.86,"volume":97759,"rsi_14":16.77,"sma_20":22.28,"sma_60":22.96,"sma_120":22.63},{"date":"2024-12-02","open":21.85,"high":21.86,"low":21.56,"close":21.61,"volume":182960,"rsi_14":16.46,"sma_20":22.25,"sma_60":22.94,"sma_120":22.63},{"date":"2024-12-03","open":21.58,"high":21.68,"low":21.5,"close":21.59,"volume":196284,"rsi_14":20.15,"sma_20":22.2,"sma_60":22.92,"sma_120":22.63},{"date":"2024-12-04","open":21.6,"high":21.75,"low":21.58,"close":21.71,"volume":139656,"rsi_14":29.77,"sma_20":22.15,"sma_60":22.9,"sma_120":22.63},{"date":"2024-12-05","open":21.65,"high":21.88,"low":21.65,"close":21.87,"volume":226661,"rsi_14":36.11,"sma_20":22.12,"sma_60":22.88,"sma_120":22.63},{"date":"2024-12-06","open":21.95,"high":21.95,"low":21.74,"close":21.83,"volume":235870,"rsi_14":37.96,"sma_20":22.08,"sma_60":22.86,"sma_120":22.63},{"date":"2024-12-09","open":21.81,"high":21.85,"low":21.78,"close":21.81,"volume":385035,"rsi_14":39.69,"sma_20":22.02,"sma_60":22.84,"sma_120":22.63},{"date":"2024-12-10","open":21.75,"high":21.9,"low":21.75,"close":21.9,"volume":180058,"rsi_14":46.92,"sma_20":21.98,"sma_60":22.81,"sma_120":22.63},{"date":"2024-12-11","open":21.96,"high":22.0,"low":21.86,"close":21.87,"volume":108300,"rsi_14":47.66,"sma_20":21.95,"sma_60":22.78,"sma_120":22.63},{"date":"2024-12-12","open":21.84,"high":21.95,"low":21.68,"close":21.74,"volume":163991,"rsi_14":37.5,"sma_20":21.93,"sma_60":22.75,"sma_120":22.63},{"date":"2024-12-13","open":21.69,"high":21.79,"low":21.55,"close":21.69,"volume":241359,"rsi_14":33.59,"sma_20":21.9,"sma_60":22.71,"sma_120":22.62},{"date":"2024-12-16","open":21.68,"high":21.79,"low":21.47,"close":21.57,"volume":193551,"rsi_14":27.61,"sma_20":21.87,"sma_60":22.67,"sma_120":22.62},{"date":"2024-12-17","open":21.64,"high":21.88,"low":21.54,"close":21.86,"volume":308012,"rsi_14":44.0,"sma_20":21.86,"sma_60":22.64,"sma_120":22.62},{"date":"2024-12-18","open":21.8,"high":21.95,"low":21.63,"close":21.72,"volume":371490,"rsi_14":41.51,"sma_20":21.85,"sma_60":22.61,"sma_120":22.62},{"date":"2024-12-19","open":21.51,"high":21.7,"low":21.36,"close":21.49,"volume":466697,"rsi_14":39.05,"sma_20":21.82,"sma_60":22.57,"sma_120":22.62},{"date":"2024-12-20","open":21.5,"high":21.58,"low":21.42,"close":21.46,"volume":181368,"rsi_14":44.9,"sma_20":21.79,"sma_60":22.52,"sma_120":22.61},{"date":"2024-12-23","open":21.46,"high":21.5,"low":21.32,"close":21.33,"volume":194726,"rsi_14":41.77,"sma_20":21.76,"sma_60":22.48,"sma_120":22.61},{"date":"2024-12-24","open":21.29,"high":21.35,"low":21.23,"close":21.32,"volume":68293,"rsi_14":36.73,"sma_20":21.71,"sma_60":22.45,"sma_120":22.6},{"date":"2024-12-26","open":21.21,"high":21.3,"low":21.18,"close":21.21,"volume":118295,"rsi_14":26.76,"sma_20":21.67,"sma_60":22.41,"sma_120":22.59},{"date":"2024-12-27","open":21.12,"high":21.23,"low":21.11,"close":21.16,"volume":159955,"rsi_14":26.57,"sma_20":21.63,"sma_60":22.37,"sma_120":22.59},{"date":"2024-12-30","open":21.12,"high":21.41,"low":21.09,"close":21.41,"volume":263490,"rsi_14":37.95,"sma_20":21.61,"sma_60":22.33,"sma_120":22.58},{"date":"2024-12-31","open":21.35,"high":21.6,"low":21.35,"close":21.6,"volume":214556,"rsi_14":41.48,"sma_20":21.61,"sma_60":22.3,"sma_120":22.57},{"date":"2025-01-02","open":21.72,"high":21.87,"low":21.6,"close":21.79,"volume":100230,"rsi_14":47.92,"sma_20":21.62,"sma_60":22.28,"sma_120":22.57},{"date":"2025-01-03","open":21.88,"high":22.09,"low":21.76,"close":22.0,"volume":103474,"rsi_14":56.5,"sma_20":21.63,"sma_60":22.26,"sma_120":22.56},{"date":"2025-01-06","open":22.08,"high":22.09,"low":21.84,"close":21.92,"volume":108487,"rsi_14":55.67,"sma_20":21.63,"sma_60":22.24,"sma_120":22.56},{"date":"2025-01-07","open":21.83,"high":21.93,"low":21.45,"close":21.62,"volume":197520,"rsi_14":51.13,"sma_20":21.62,"sma_60":22.21,"sma_120":22.55},{"date":"2025-01-08","open":21.47,"high":21.65,"low":21.36,"close":21.6,"volume":69835,"rsi_14":43.3,"sma_20":21.61,"sma_60":22.18,"sma_120":22.55},{"date":"2025-01-10","open":21.36,"high":21.43,"low":21.15,"close":21.15,"volume":103036,"rsi_14":37.33,"sma_20":21.58,"sma_60":22.14,"sma_120":22.54},{"date":"2025-01-13","open":21.09,"high":21.2,"low":20.85,"close":20.92,"volume":115815,"rsi_14":37.33,"sma_20":21.53,"sma_60":22.1,"sma_120":22.53},{"date":"2025-01-14","open":20.95,"high":21.08,"low":20.93,"close":21.03,"volume":43675,"rsi_14":40.77,"sma_20":21.49,"sma_60":22.05,"sma_120":22.52},{"date":"2025-01-15","open":21.31,"high":21.63,"low":21.22,"close":21.54,"volume":84524,"rsi_14":53.87,"sma_20":21.48,"sma_60":22.01,"sma_120":22.51},{"date":"2025-01-16","open":21.49,"high":21.83,"low":21.43,"close":21.45,"volume":130455,"rsi_14":52.33,"sma_20":21.48,"sma_60":21.98,"sma_120":22.51},{"date":"2025-01-17","open":21.61,"high":21.72,"low":21.42,"close":21.66,"volume":77736,"rsi_14":57.79,"sma_20":21.47,"sma_60":21.96,"sma_120":22.51},{"date":"2025-01-21","open":21.74,"high":21.98,"low":21.7,"close":21.96,"volume":70098,"rsi_14":62.74,"sma_20":21.48,"sma_60":21.94,"sma_120":22.51},{"date":"2025-01-22","open":21.89,"high":21.92,"low":21.71,"close":21.84,"volume":107574,"rsi_14":57.14,"sma_20":21.5,"sma_60":21.92,"sma_120":22.5},{"date":"2025-01-23","open":21.75,"high":21.83,"low":21.6,"close":21.75,"volume":98320,"rsi_14":52.58,"sma_20":21.51,"sma_60":21.91,"sma_120":22.5},{"date":"2025-01-24","open":21.82,"high":21.94,"low":21.79,"close":21.82,"volume":52643,"rsi_14":50.54,"sma_20":21.54,"sma_60":21.89,"sma_120":22.49},{"date":"2025-01-27","open":21.74,"high":22.1,"low":21.71,"close":22.02,"volume":137022,"rsi_14":50.36,"sma_20":21.57,"sma_60":21.88,"sma_120":22.49},{"date":"2025-01-28","open":21.95,"high":22.05,"low":21.8,"close":21.82,"volume":51533,"rsi_14":48.28,"sma_20":21.6,"sma_60":21.87,"sma_120":22.49},{"date":"2025-01-29","open":21.84,"high":21.93,"low":21.6,"close":21.6,"volume":76062,"rsi_14":49.65,"sma_20":21.62,"sma_60":21.86,"sma_120":22.48},{"date":"2025-01-30","open":21.79,"high":21.93,"low":21.64,"close":21.86,"volume":55295,"rsi_14":54.25,"sma_20":21.65,"sma_60":21.85,"sma_120":22.48},{"date":"2025-01-31","open":21.9,"high":21.95,"low":21.58,"close":21.58,"volume":48803,"rsi_14":57.44,"sma_20":21.65,"sma_60":21.83,"sma_120":22.47},{"date":"2025-02-03","open":21.55,"high":21.6,"low":21.4,"close":21.47,"volume":72698,"rsi_14":59.93,"sma_20":21.63,"sma_60":21.82,"sma_120":22.46},{"date":"2025-02-04","open":21.45,"high":21.59,"low":21.36,"close":21.44,"volume":120830,"rsi_14":57.62,"sma_20":21.6,"sma_60":21.79,"sma_120":22.45},{"date":"2025-02-05","open":21.56,"high":21.71,"low":21.56,"close":21.66,"volume":86576,"rsi_14":52.5,"sma_20":21.59,"sma_60":21.78,"sma_120":22.45},{"date":"2025-02-06","open":21.67,"high":21.74,"low":21.52,"close":21.54,"volume":69433,"rsi_14":51.85,"sma_20":21.59,"sma_60":21.76,"sma_120":22.44},{"date":"2025-02-07","open":21.46,"high":21.55,"low":21.43,"close":21.5,"volume":75731,"rsi_14":46.46,"sma_20":21.58,"sma_60":21.74,"sma_120":22.43},{"date":"2025-02-10","open":21.57,"high":21.65,"low":21.5,"close":21.58,"volume":82788,"rsi_14":40.69,"sma_20":21.6,"sma_60":21.72,"sma_120":22.42},{"date":"2025-02-11","open":21.58,"high":21.59,"low":21.5,"close":21.53,"volume":67374,"rsi_14":42.13,"sma_20":21.63,"sma_60":21.7,"sma_120":22.41},{"date":"2025-02-12","open":21.27,"high":21.4,"low":21.17,"close":21.4,"volume":73348,"rsi_14":41.22,"sma_20":21.65,"sma_60":21.69,"sma_120":22.4},{"date":"2025-02-13","open":21.55,"high":21.63,"low":21.45,"close":21.52,"volume":108709,"rsi_14":42.74,"sma_20":21.65,"sma_60":21.68,"sma_120":22.39},{"date":"2025-02-14","open":21.62,"high":21.74,"low":21.59,"close":21.7,"volume":53662,"rsi_14":42.19,"sma_20":21.66,"sma_60":21.67,"sma_120":22.38},{"date":"2025-02-18","open":21.73,"high":21.73,"low":21.6,"close":21.62,"volume":54414,"rsi_14":44.81,"sma_20":21.66,"sma_60":21.66,"sma_120":22.37},{"date":"2025-02-19","open":21.6,"high":21.68,"low":21.52,"close":21.6,"volume":55088,"rsi_14":50.0,"sma_20":21.64,"sma_60":21.66,"sma_120":22.36},{"date":"2025-02-20","open":21.6,"high":21.67,"low":21.51,"close":21.59,"volume":65077,"rsi_14":40.86,"sma_20":21.63,"sma_60":21.65,"sma_120":22.35},{"date":"2025-02-21","open":21.64,"high":21.69,"low":21.6,"close":21.61,"volume":49965,"rsi_14":51.23,"sma_20":21.62,"sma_60":21.64,"sma_120":22.33},{"date":"2025-02-24","open":21.61,"high":21.74,"low":21.61,"close":21.68,"volume":56702,"rsi_14":58.92,"sma_20":21.62,"sma_60":21.64,"sma_120":22.32},{"date":"2025-02-25","open":21.82,"high":21.92,"low":21.75,"close":21.89,"volume":38810,"rsi_14":66.63,"sma_20":21.61,"sma_60":21.63,"sma_120":22.32},{"date":"2025-02-26","open":21.97,"high":21.99,"low":21.84,"close":21.93,"volume":105602,"rsi_14":61.47,"sma_20":21.61,"sma_60":21.63,"sma_120":22.31},{"date":"2025-02-27","open":21.87,"high":21.97,"low":21.87,"close":21.92,"volume":59142,"rsi_14":67.8,"sma_20":21.63,"sma_60":21.63,"sma_120":22.3},{"date":"2025-02-28","open":21.6,"high":21.7,"low":21.5,"close":21.52,"volume":70847,"rsi_14":50.7,"sma_20":21.61,"sma_60":21.62,"sma_120":22.29},{"date":"2025-03-03","open":21.53,"high":21.59,"low":21.44,"close":21.48,"volume":64140,"rsi_14":46.4,"sma_20":21.61,"sma_60":21.62,"sma_120":22.28},{"date":"2025-03-04","open":21.5,"high":21.5,"low":21.29,"close":21.37,"volume":82335,"rsi_14":44.47,"sma_20":21.6,"sma_60":21.62,"sma_120":22.27},{"date":"2025-03-05","open":21.38,"high":21.42,"low":21.28,"close":21.28,"volume":78086,"rsi_14":45.86,"sma_20":21.6,"sma_60":21.61,"sma_120":22.25},{"date":"2025-03-06","open":21.23,"high":21.33,"low":21.16,"close":21.23,"volume":50313,"rsi_14":39.1,"sma_20":21.57,"sma_60":21.6,"sma_120":22.24},{"date":"2025-03-07","open":21.18,"high":21.35,"low":21.12,"close":21.14,"volume":83885,"rsi_14":27.5,"sma_20":21.55,"sma_60":21.59,"sma_120":22.22},{"date":"2025-03-10","open":21.01,"high":21.12,"low":20.97,"close":21.05,"volume":60978,"rsi_14":27.2,"sma_20":21.53,"sma_60":21.58,"sma_120":22.21},{"date":"2025-03-11","open":21.07,"high":21.09,"low":20.91,"close":20.93,"volume":96759,"rsi_14":25.19,"sma_20":21.5,"sma_60":21.56,"sma_120":22.18},{"date":"2025-03-12","open":21.0,"high":21.05,"low":20.89,"close":21.04,"volume":58460,"rsi_14":31.03,"sma_20":21.48,"sma_60":21.55,"sma_120":22.16},{"date":"2025-03-13","open":20.98,"high":21.16,"low":20.95,"close":21.12,"volume":112384,"rsi_14":33.77,"sma_20":21.46,"sma_60":21.53,"sma_120":22.14},{"date":"2025-03-14","open":21.1,"high":21.3,"low":21.1,"close":21.25,"volume":102498,"rsi_14":36.31,"sma_20":21.45,"sma_60":21.53,"sma_120":22.12},{"date":"2025-03-17","open":21.3,"high":21.48,"low":21.25,"close":21.44,"volume":96038,"rsi_14":35.39,"sma_20":21.43,"sma_60":21.53,"sma_120":22.1},{"date":"2025-03-18","open":21.32,"high":21.4,"low":21.2,"close":21.38,"volume":79707,"rsi_14":32.48,"sma_20":21.42,"sma_60":21.52,"sma_120":22.08},{"date":"2025-03-19","open":21.42,"high":21.48,"low":21.35,"close":21.48,"volume":49614,"rsi_14":36.75,"sma_20":21.42,"sma_60":21.51,"sma_120":22.06},{"date":"2025-03-20","open":21.49,"high":21.57,"low":21.36,"close":21.47,"volume":59844,"rsi_14":48.03,"sma_20":21.41,"sma_60":21.51,"sma_120":22.04},{"date":"2025-03-21","open":21.4,"high":21.49,"low":21.38,"close":21.47,"volume":91972,"rsi_14":49.59,"sma_20":21.4,"sma_60":21.51,"sma_120":22.02},{"date":"2025-03-24","open":21.5,"high":21.58,"low":21.41,"close":21.45,"volume":131124,"rsi_14":53.51,"sma_20":21.39,"sma_60":21.52,"sma_120":22.0},{"date":"2025-03-25","open":21.48,"high":21.49,"low":21.42,"close":21.48,"volume":70441,"rsi_14":59.26,"sma_20":21.37,"sma_60":21.52,"sma_120":21.98},{"date":"2025-03-26","open":21.4,"high":21.45,"low":21.21,"close":21.23,"volume":60664,"rsi_14":50.0,"sma_20":21.34,"sma_60":21.52,"sma_120":21.96},{"date":"2025-03-27","open":21.14,"high":21.28,"low":21.11,"close":21.2,"volume":105932,"rsi_14":52.31,"sma_20":21.3,"sma_60":21.52,"sma_120":21.94},{"date":"2025-03-28","open":21.3,"high":21.3,"low":21.06,"close":21.06,"volume":112858,"rsi_14":50.39,"sma_20":21.28,"sma_60":21.51,"sma_120":21.92},{"date":"2025-03-31","open":21.06,"high":21.1,"low":20.97,"close":21.06,"volume":232044,"rsi_14":55.65,"sma_20":21.26,"sma_60":21.5,"sma_120":21.9},{"date":"2025-04-01","open":21.12,"high":21.12,"low":20.98,"close":20.99,"volume":107006,"rsi_14":47.75,"sma_20":21.24,"sma_60":21.49,"sma_120":21.89},{"date":"2025-04-02","open":20.98,"high":21.17,"low":20.97,"close":21.16,"volume":72312,"rsi_14":51.67,"sma_20":21.23,"sma_60":21.48,"sma_120":21.87},{"date":"2025-04-03","open":20.9,"high":20.99,"low":20.81,"close":20.91,"volume":124725,"rsi_14":37.12,"sma_20":21.22,"sma_60":21.46,"sma_120":21.85},{"date":"2025-04-04","open":20.87,"high":20.93,"low":20.46,"close":20.85,"volume":174966,"rsi_14":25.21,"sma_20":21.2,"sma_60":21.45,"sma_120":21.83},{"date":"2025-04-07","open":20.0,"high":20.9,"low":19.5,"close":20.53,"volume":140326,"rsi_14":20.69,"sma_20":21.18,"sma_60":21.43,"sma_120":21.81},{"date":"2025-04-08","open":20.83,"high":20.83,"low":20.32,"close":20.37,"volume":113775,"rsi_14":13.25,"sma_20":21.15,"sma_60":21.42,"sma_120":21.78},{"date":"2025-04-09","open":20.15,"high":20.78,"low":20.1,"close":20.67,"volume":160310,"rsi_14":27.78,"sma_20":21.13,"sma_60":21.41,"sma_120":21.75},{"date":"2025-04-10","open":20.42,"high":20.59,"low":20.11,"close":20.13,"volume":100620,"rsi_14":21.37,"sma_20":21.08,"sma_60":21.4,"sma_120":21.72},{"date":"2025-04-11","open":20.11,"high":20.16,"low":19.85,"close":19.87,"volume":154921,"rsi_14":19.38,"sma_20":21.01,"sma_60":21.37,"sma_120":21.69},{"date":"2025-04-14","open":20.01,"high":20.06,"low":19.88,"close":19.92,"volume":185777,"rsi_14":20.0,"sma_20":20.93,"sma_60":21.34,"sma_120":21.66},{"date":"2025-04-15","open":19.98,"high":20.1,"low":19.96,"close":20.03,"volume":282971,"rsi_14":25.61,"sma_20":20.87,"sma_60":21.32,"sma_120":21.64},{"date":"2025-04-16","open":19.93,"high":20.18,"low":19.93,"close":20.06,"volume":85233,"rsi_14":26.83,"sma_20":20.8,"sma_60":21.28,"sma_120":21.61},{"date":"2025-04-17","open":20.08,"high":20.17,"low":20.05,"close":20.13,"volume":151624,"rsi_14":30.54,"sma_20":20.73,"sma_60":21.26,"sma_120":21.59},{"date":"2025-04-21","open":20.09,"high":20.1,"low":19.87,"close":19.91,"volume":155257,"rsi_14":27.97,"sma_20":20.65,"sma_60":21.23,"sma_120":21.57},{"date":"2025-04-22","open":19.96,"high":20.15,"low":19.96,"close":20.1,"volume":94309,"rsi_14":33.72,"sma_20":20.58,"sma_60":21.2,"sma_120":21.54},{"date":"2025-04-23","open":20.36,"high":20.49,"low":20.3,"close":20.38,"volume":121793,"rsi_14":36.27,"sma_20":20.53,"sma_60":21.17,"sma_120":21.53},{"date":"2025-04-24","open":20.41,"high":20.51,"low":20.39,"close":20.46,"volume":154081,"rsi_14":41.57,"sma_20":20.49,"sma_60":21.15,"sma_120":21.51},{"date":"2025-04-25","open":20.6,"high":20.65,"low":20.4,"close":20.44,"volume":127020,"rsi_14":42.21,"sma_20":20.45,"sma_60":21.13,"sma_120":21.49},{"date":"2025-04-28","open":20.48,"high":20.52,"low":20.38,"close":20.52,"volume":104254,"rsi_14":49.79,"sma_20":20.42,"sma_60":21.11,"sma_120":21.48},{"date":"2025-04-29","open":20.43,"high":20.57,"low":20.42,"close":20.49,"volume":137092,"rsi_14":52.65,"sma_20":20.4,"sma_60":21.09,"sma_120":21.46},{"date":"2025-04-30","open":20.45,"high":20.46,"low":20.31,"close":20.31,"volume":124760,"rsi_14":41.59,"sma_20":20.36,"sma_60":21.07,"sma_120":21.44},{"date":"2025-05-01","open":20.36,"high":20.39,"low":20.16,"close":20.25,"volume":71177,"rsi_14":53.61,"sma_20":20.32,"sma_60":21.05,"sma_120":21.42},{"date":"2025-05-02","open":20.23,"high":20.34,"low":20.2,"close":20.23,"volume":52555,"rsi_14":62.68,"sma_20":20.28,"sma_60":21.02,"sma_120":21.4},{"date":"2025-05-05","open":20.23,"high":20.26,"low":20.17,"close":20.18,"volume":49356,"rsi_14":59.15,"sma_20":20.25,"sma_60":21.0,"sma_120":21.38},{"date":"2025-05-06","open":20.23,"high":20.28,"low":20.14,"close":20.21,"volume":54067,"rsi_14":56.72,"sma_20":20.23,"sma_60":20.98,"sma_120":21.36},{"date":"2025-05-07","open":20.31,"high":20.34,"low":20.21,"close":20.25,"volume":47531,"rsi_14":57.04,"sma_20":20.23,"sma_60":20.96,"sma_120":21.34},{"date":"2025-05-08","open":20.31,"high":20.32,"low":20.19,"close":20.19,"volume":95042,"rsi_14":52.24,"sma_20":20.2,"sma_60":20.94,"sma_120":21.32},{"date":"2025-05-09","open":20.24,"high":20.28,"low":20.17,"close":20.22,"volume":60874,"rsi_14":63.48,"sma_20":20.21,"sma_60":20.92,"sma_120":21.3},{"date":"2025-05-12","open":20.36,"high":20.36,"low":20.1,"close":20.14,"volume":150533,"rsi_14":51.89,"sma_20":20.22,"sma_60":20.89,"sma_120":21.29},{"date":"2025-05-13","open":20.16,"high":20.2,"low":20.0,"close":20.06,"volume":126276,"rsi_14":30.95,"sma_20":20.23,"sma_60":20.87,"sma_120":21.27},{"date":"2025-05-14","open":20.01,"high":20.09,"low":19.96,"close":19.96,"volume":112278,"rsi_14":20.93,"sma_20":20.22,"sma_60":20.84,"sma_120":21.25},{"date":"2025-05-15","open":19.98,"high":20.15,"low":19.98,"close":20.03,"volume":124656,"rsi_14":27.47,"sma_20":20.22,"sma_60":20.81,"sma_120":21.23},{"date":"2025-05-16","open":20.11,"high":20.18,"low":20.0,"close":20.11,"volume":38370,"rsi_14":27.47,"sma_20":20.22,"sma_60":20.79,"sma_120":21.22},{"date":"2025-05-19","open":19.98,"high":20.18,"low":19.98,"close":20.16,"volume":62496,"rsi_14":32.26,"sma_20":20.23,"sma_60":20.76,"sma_120":21.2},{"date":"2025-05-20","open":20.1,"high":20.29,"low":20.08,"close":20.13,"volume":84068,"rsi_14":38.46,"sma_20":20.24,"sma_60":20.74,"sma_120":21.19},{"date":"2025-05-21","open":20.1,"high":20.1,"low":19.81,"close":19.82,"volume":120986,"rsi_14":29.13,"sma_20":20.21,"sma_60":20.7,"sma_120":21.17},{"date":"2025-05-22","open":19.77,"high":19.92,"low":19.76,"close":19.9,"volume":129122,"rsi_14":34.86,"sma_20":20.18,"sma_60":20.67,"sma_120":21.15},{"date":"2025-05-23","open":19.88,"high":19.88,"low":19.7,"close":19.85,"volume":93395,"rsi_14":34.87,"sma_20":20.15,"sma_60":20.63,"sma_120":21.13},{"date":"2025-05-27","open":20.03,"high":20.05,"low":19.86,"close":19.96,"volume":97240,"rsi_14":39.31,"sma_20":20.12,"sma_60":20.61,"sma_120":21.12},{"date":"2025-05-28","open":19.96,"high":20.02,"low":19.84,"close":19.87,"volume":101254,"rsi_14":34.42,"sma_20":20.09,"sma_60":20.58,"sma_120":21.1},{"date":"2025-05-29","open":19.92,"high":19.97,"low":19.82,"close":19.85,"volume":120284,"rsi_14":35.59,"sma_20":20.07,"sma_60":20.56,"sma_120":21.09},{"date":"2025-05-30","open":19.53,"high":19.56,"low":19.37,"close":19.56,"volume":1278353,"rsi_14":27.08,"sma_20":20.03,"sma_60":20.53,"sma_120":21.07},{"date":"2025-06-02","open":19.55,"high":19.6,"low":19.45,"close":19.57,"volume":275861,"rsi_14":29.19,"sma_20":20.0,"sma_60":20.5,"sma_120":21.05},{"date":"2025-06-03","open":19.6,"high":19.73,"low":19.56,"close":19.68,"volume":158711,"rsi_14":36.43,"sma_20":19.98,"sma_60":20.48,"sma_120":21.03},{"date":"2025-06-04","open":19.76,"high":19.82,"low":19.69,"close":19.79,"volume":101688,"rsi_14":43.97,"sma_20":19.95,"sma_60":20.45,"sma_120":21.01},{"date":"2025-06-05","open":19.82,"high":19.92,"low":19.81,"close":19.84,"volume":138236,"rsi_14":43.16,"sma_20":19.93,"sma_60":20.44,"sma_120":21.0},{"date":"2025-06-06","open":19.89,"high":19.89,"low":19.73,"close":19.74,"volume":102966,"rsi_14":36.88,"sma_20":19.91,"sma_60":20.41,"sma_120":20.98},{"date":"2025-06-09","open":19.75,"high":19.86,"low":19.75,"close":19.76,"volume":89733,"rsi_14":35.51,"sma_20":19.89,"sma_60":20.39,"sma_120":20.96},{"date":"2025-06-10","open":19.8,"high":19.86,"low":19.76,"close":19.86,"volume":117242,"rsi_14":40.69,"sma_20":19.87,"sma_60":20.37,"sma_120":20.95},{"date":"2025-06-11","open":19.9,"high":19.98,"low":19.8,"close":19.84,"volume":229246,"rsi_14":50.86,"sma_20":19.86,"sma_60":20.34,"sma_120":20.93},{"date":"2025-06-12","open":19.86,"high":19.91,"low":19.81,"close":19.83,"volume":102310,"rsi_14":46.79,"sma_20":19.86,"sma_60":20.32,"sma_120":20.92},{"date":"2025-06-13","open":19.72,"high":19.81,"low":19.72,"close":19.74,"volume":206212,"rsi_14":45.13,"sma_20":19.84,"sma_60":20.29,"sma_120":20.9},{"date":"2025-06-16","open":19.79,"high":19.9,"low":19.74,"close":19.79,"volume":363929,"rsi_14":42.06,"sma_20":19.83,"sma_60":20.26,"sma_120":20.89},{"date":"2025-06-17","open":19.85,"high":19.92,"low":19.75,"close":19.92,"volume":146227,"rsi_14":52.26,"sma_20":19.82,"sma_60":20.23,"sma_120":20.87},{"date":"2025-06-18","open":19.94,"high":20.05,"low":19.92,"close":20.03,"volume":248106,"rsi_14":57.5,"sma_20":19.81,"sma_60":20.21,"sma_120":20.86},{"date":"2025-06-20","open":19.98,"high":20.12,"low":19.98,"close":20.06,"volume":76707,"rsi_14":76.6,"sma_20":19.82,"sma_60":20.19,"sma_120":20.85},{"date":"2025-06-23","open":20.08,"high":20.17,"low":20.06,"close":20.12,"volume":97586,"rsi_14":77.78,"sma_20":19.83,"sma_60":20.17,"sma_120":20.84},{"date":"2025-06-24","open":20.13,"high":20.29,"low":20.13,"close":20.28,"volume":80066,"rsi_14":78.85,"sma_20":19.85,"sma_60":20.15,"sma_120":20.84},{"date":"2025-06-25","open":20.28,"high":20.32,"low":20.18,"close":20.24,"volume":142898,"rsi_14":73.2,"sma_20":19.87,"sma_60":20.14,"sma_120":20.83},{"date":"2025-06-26","open":20.24,"high":20.42,"low":20.24,"close":20.38,"volume":71581,"rsi_14":75.48,"sma_20":19.89,"sma_60":20.13,"sma_120":20.82},{"date":"2025-06-27","open":20.34,"high":20.43,"low":20.28,"close":20.28,"volume":67397,"rsi_14":75.46,"sma_20":19.92,"sma_60":20.12,"sma_120":20.8},{"date":"2025-06-30","open":20.31,"high":20.45,"low":20.28,"close":20.31,"volume":272753,"rsi_14":75.69,"sma_20":19.95,"sma_60":20.1,"sma_120":20.79},{"date":"2025-07-01","open":20.4,"high":20.53,"low":20.33,"close":20.51,"volume":144897,"rsi_14":77.77,"sma_20":20.0,"sma_60":20.09,"sma_120":20.78},{"date":"2025-07-02","open":20.42,"high":20.62,"low":20.41,"close":20.62,"volume":66078,"rsi_14":80.92,"sma_20":20.05,"sma_60":20.09,"sma_120":20.77},{"date":"2025-07-03","open":20.6,"high":20.68,"low":20.58,"close":20.58,"volume":28981,"rsi_14":79.12,"sma_20":20.09,"sma_60":20.09,"sma_120":20.76},{"date":"2025-07-07","open":20.64,"high":20.64,"low":20.47,"close":20.49,"volume":84301,"rsi_14":79.11,"sma_20":20.12,"sma_60":20.09,"sma_120":20.75},{"date":"2025-07-08","open":20.5,"high":20.58,"low":20.46,"close":20.58,"volume":49007,"rsi_14":79.74,"sma_20":20.16,"sma_60":20.09,"sma_120":20.75},{"date":"2025-07-09","open":20.63,"high":20.68,"low":20.6,"close":20.63,"volume":92779,"rsi_14":78.44,"sma_20":20.2,"sma_60":20.1,"sma_120":20.75},{"date":"2025-07-10","open":20.65,"high":20.73,"low":20.62,"close":20.7,"volume":84151,"rsi_14":77.73,"sma_20":20.25,"sma_60":20.11,"sma_120":20.74},{"date":"2025-07-11","open":20.69,"high":20.74,"low":20.54,"close":20.57,"volume":88620,"rsi_14":69.49,"sma_20":20.28,"sma_60":20.12,"sma_120":20.73},{"date":"2025-07-14","open":20.55,"high":20.63,"low":20.38,"close":20.43,"volume":97413,"rsi_14":61.17,"sma_20":20.31,"sma_60":20.13,"sma_120":20.72},{"date":"2025-07-15","open":20.47,"high":20.49,"low":20.27,"close":20.27,"volume":72860,"rsi_14":49.64,"sma_20":20.34,"sma_60":20.14,"sma_120":20.71},{"date":"2025-07-16","open":20.29,"high":20.37,"low":20.15,"close":20.25,"volume":74477,"rsi_14":50.37,"sma_20":20.36,"sma_60":20.14,"sma_120":20.7},{"date":"2025-07-17","open":20.25,"high":20.5,"low":20.24,"close":20.48,"volume":220854,"rsi_14":53.42,"sma_20":20.39,"sma_60":20.15,"sma_120":20.69},{"date":"2025-07-18","open":20.48,"high":20.55,"low":20.41,"close":20.52,"volume":176465,"rsi_14":58.58,"sma_20":20.41,"sma_60":20.15,"sma_120":20.68},{"date":"2025-07-21","open":20.58,"high":20.68,"low":20.38,"close":20.57,"volume":50300,"rsi_14":59.17,"sma_20":20.44,"sma_60":20.16,"sma_120":20.66},{"date":"2025-07-22","open":20.52,"high":20.55,"low":20.39,"close":20.45,"volume":47223,"rsi_14":47.76,"sma_20":20.46,"sma_60":20.16,"sma_120":20.65},{"date":"2025-07-23","open":20.41,"high":20.49,"low":20.35,"close":20.41,"volume":37317,"rsi_14":41.78,"sma_20":20.46,"sma_60":20.16,"sma_120":20.64},{"date":"2025-07-24","open":20.31,"high":20.44,"low":20.31,"close":20.31,"volume":101477,"rsi_14":39.85,"sma_20":20.47,"sma_60":20.15,"sma_120":20.63},{"date":"2025-07-25","open":20.31,"high":20.39,"low":20.23,"close":20.3,"volume":40065,"rsi_14":42.41,"sma_20":20.46,"sma_60":20.15,"sma_120":20.62},{"date":"2025-07-28","open":20.33,"high":20.33,"low":20.24,"close":20.27,"volume":58152,"rsi_14":36.97,"sma_20":20.46,"sma_60":20.15,"sma_120":20.61},{"date":"2025-07-29","open":20.29,"high":20.44,"low":20.25,"close":20.38,"volume":58870,"rsi_14":40.0,"sma_20":20.47,"sma_60":20.15,"sma_120":20.6},{"date":"2025-07-30","open":20.4,"high":20.58,"low":20.38,"close":20.52,"volume":96605,"rsi_14":43.18,"sma_20":20.47,"sma_60":20.16,"sma_120":20.59},{"date":"2025-07-31","open":20.52,"high":20.66,"low":20.45,"close":20.45,"volume":131242,"rsi_14":45.24,"sma_20":20.46,"sma_60":20.16,"sma_120":20.58},{"date":"2025-08-01","open":20.48,"high":20.57,"low":20.42,"close":20.47,"volume":64223,"rsi_14":51.75,"sma_20":20.45,"sma_60":20.16,"sma_120":20.57},{"date":"2025-08-04","open":20.51,"high":20.75,"low":20.51,"close":20.71,"volume":50859,"rsi_14":68.16,"sma_20":20.46,"sma_60":20.17,"sma_120":20.57},{"date":"2025-08-05","open":20.65,"high":20.73,"low":20.58,"close":20.71,"volume":56950,"rsi_14":69.01,"sma_20":20.47,"sma_60":20.18,"sma_120":20.56},{"date":"2025-08-06","open":20.74,"high":20.78,"low":20.6,"close":20.61,"volume":63975,"rsi_14":56.02,"sma_20":20.47,"sma_60":20.19,"sma_120":20.55},{"date":"2025-08-07","open":20.66,"high":20.7,"low":20.54,"close":20.64,"volume":86848,"rsi_14":55.61,"sma_20":20.47,"sma_60":20.2,"sma_120":20.54},{"date":"2025-08-08","open":20.65,"high":20.68,"low":20.58,"close":20.66,"volume":40620,"rsi_14":54.33,"sma_20":20.47,"sma_60":20.21,"sma_120":20.54},{"date":"2025-08-11","open":20.68,"high":20.71,"low":20.63,"close":20.65,"volume":40236,"rsi_14":60.75,"sma_20":20.48,"sma_60":20.22,"sma_120":20.53},{"date":"2025-08-12","open":20.63,"high":20.78,"low":20.63,"close":20.74,"volume":65433,"rsi_14":66.84,"sma_20":20.51,"sma_60":20.23,"sma_120":20.52},{"date":"2025-08-13","open":20.77,"high":20.85,"low":20.73,"close":20.82,"volume":51570,"rsi_14":76.56,"sma_20":20.53,"sma_60":20.24,"sma_120":20.51},{"date":"2025-08-14","open":20.78,"high":20.86,"low":20.71,"close":20.76,"volume":153536,"rsi_14":72.77,"sma_20":20.55,"sma_60":20.25,"sma_120":20.51},{"date":"2025-08-15","open":20.76,"high":20.81,"low":20.7,"close":20.73,"volume":60031,"rsi_14":72.77,"sma_20":20.56,"sma_60":20.26,"sma_120":20.5},{"date":"2025-08-18","open":20.73,"high":20.82,"low":20.73,"close":20.78,"volume":41430,"rsi_14":71.05,"sma_20":20.57,"sma_60":20.28,"sma_120":20.49},{"date":"2025-08-19","open":20.85,"high":20.91,"low":20.78,"close":20.91,"volume":77588,"rsi_14":70.74,"sma_20":20.59,"sma_60":20.29,"sma_120":20.48},{"date":"2025-08-20","open":20.97,"high":20.99,"low":20.86,"close":20.93,"volume":87302,"rsi_14":76.97,"sma_20":20.62,"sma_60":20.31,"sma_120":20.47},{"date":"2025-08-21","open":20.86,"high":20.97,"low":20.86,"close":20.92,"volume":74789,"rsi_14":75.57,"sma_20":20.65,"sma_60":20.33,"sma_120":20.47},{"date":"2025-08-22","open":20.98,"high":21.22,"low":20.94,"close":21.21,"volume":50368,"rsi_14":76.76,"sma_20":20.69,"sma_60":20.35,"sma_120":20.47},{"date":"2025-08-25","open":21.22,"high":21.29,"low":21.17,"close":21.2,"volume":46633,"rsi_14":76.34,"sma_20":20.74,"sma_60":20.37,"sma_120":20.46},{"date":"2025-08-26","open":21.2,"high":21.29,"low":21.13,"close":21.17,"volume":84422,"rsi_14":82.25,"sma_20":20.78,"sma_60":20.4,"sma_120":20.46},{"date":"2025-08-27","open":21.13,"high":21.2,"low":21.1,"close":21.14,"volume":86496,"rsi_14":79.08,"sma_20":20.81,"sma_60":20.43,"sma_120":20.46},{"date":"2025-08-28","open":21.19,"high":21.22,"low":21.08,"close":21.14,"volume":60473,"rsi_14":78.48,"sma_20":20.85,"sma_60":20.45,"sma_120":20.46},{"date":"2025-08-29","open":20.81,"high":20.85,"low":20.72,"close":20.78,"volume":76406,"rsi_14":55.46,"sma_20":20.86,"sma_60":20.47,"sma_120":20.46},{"date":"2025-09-02","open":20.73,"high":20.76,"low":20.59,"close":20.74,"volume":77347,"rsi_14":50.0,"sma_20":20.86,"sma_60":20.48,"sma_120":20.46},{"date":"2025-09-03","open":20.75,"high":20.82,"low":20.74,"close":20.82,"volume":68814,"rsi_14":50.0,"sma_20":20.87,"sma_60":20.5,"sma_120":20.46},{"date":"2025-09-04","open":20.84,"high":20.93,"low":20.83,"close":20.9,"volume":74288,"rsi_14":56.03,"sma_20":20.88,"sma_60":20.52,"sma_120":20.46},{"date":"2025-09-05","open":21.02,"high":21.23,"low":20.97,"close":21.19,"volume":104519,"rsi_14":66.2,"sma_20":20.91,"sma_60":20.54,"sma_120":20.45},{"date":"2025-09-08","open":21.24,"high":21.43,"low":21.24,"close":21.39,"volume":53430,"rsi_14":69.49,"sma_20":20.95,"sma_60":20.57,"sma_120":20.45},{"date":"2025-09-09","open":21.41,"high":21.44,"low":21.25,"close":21.33,"volume":102893,"rsi_14":63.94,"sma_20":20.98,"sma_60":20.59,"sma_120":20.45},{"date":"2025-09-10","open":21.45,"high":21.56,"low":21.37,"close":21.52,"volume":85765,"rsi_14":67.6,"sma_20":21.02,"sma_60":20.62,"sma_120":20.45},{"date":"2025-09-11","open":21.55,"high":21.8,"low":21.51,"close":21.78,"volume":130519,"rsi_14":72.28,"sma_20":21.07,"sma_60":20.65,"sma_120":20.46},{"date":"2025-09-12","open":21.73,"high":21.89,"low":21.66,"close":21.78,"volume":58729,"rsi_14":67.42,"sma_20":21.12,"sma_60":20.69,"sma_120":20.46},{"date":"2025-09-15","open":21.78,"high":21.91,"low":21.76,"close":21.87,"volume":70448,"rsi_14":69.48,"sma_20":21.17,"sma_60":20.72,"sma_120":20.46},{"date":"2025-09-16","open":21.9,"high":21.95,"low":21.85,"close":21.93,"volume":102941,"rsi_14":71.9,"sma_20":21.23,"sma_60":20.75,"sma_120":20.47},{"date":"2025-09-17","open":21.99,"high":22.02,"low":21.86,"close":21.9,"volume":151683,"rsi_14":71.76,"sma_20":21.28,"sma_60":20.78,"sma_120":20.47},{"date":"2025-09-18","open":21.9,"high":21.95,"low":21.78,"close":21.79,"volume":102942,"rsi_14":67.55,"sma_20":21.32,"sma_60":20.8,"sma_120":20.48},{"date":"2025-09-19","open":21.81,"high":21.86,"low":21.67,"close":21.82,"volume":75184,"rsi_14":84.08,"sma_20":21.37,"sma_60":20.83,"sma_120":20.48},{"date":"2025-09-22","open":21.82,"high":21.83,"low":21.72,"close":21.76,"volume":85490,"rsi_14":82.99,"sma_20":21.4,"sma_60":20.85,"sma_120":20.49},{"date":"2025-09-23","open":21.75,"high":21.83,"low":21.58,"close":21.7,"volume":48890,"rsi_14":78.83,"sma_20":21.42,"sma_60":20.87,"sma_120":20.5},{"date":"2025-09-24","open":21.74,"high":21.74,"low":21.62,"close":21.67,"volume":85318,"rsi_14":76.08,"sma_20":21.45,"sma_60":20.9,"sma_120":20.5},{"date":"2025-09-25","open":21.65,"high":21.66,"low":21.46,"close":21.55,"volume":56867,"rsi_14":63.78,"sma_20":21.47,"sma_60":20.91,"sma_120":20.5},{"date":"2025-09-26","open":21.6,"high":21.62,"low":21.52,"close":21.61,"volume":48840,"rsi_14":59.33,"sma_20":21.49,"sma_60":20.93,"sma_120":20.51},{"date":"2025-09-29","open":21.7,"high":21.7,"low":21.56,"close":21.65,"volume":48861,"rsi_14":64.04,"sma_20":21.53,"sma_60":20.95,"sma_120":20.52},{"date":"2025-09-30","open":21.68,"high":21.68,"low":21.32,"close":21.32,"volume":135768,"rsi_14":42.19,"sma_20":21.56,"sma_60":20.96,"sma_120":20.53},{"date":"2025-10-01","open":21.33,"high":21.73,"low":21.32,"close":21.72,"volume":102278,"rsi_14":48.02,"sma_20":21.61,"sma_60":20.98,"sma_120":20.54},{"date":"2025-10-02","open":21.78,"high":21.78,"low":21.58,"close":21.65,"volume":70141,"rsi_14":45.64,"sma_20":21.65,"sma_60":21.0,"sma_120":20.55},{"date":"2025-10-03","open":21.72,"high":21.73,"low":21.61,"close":21.62,"volume":86970,"rsi_14":41.36,"sma_20":21.67,"sma_60":21.01,"sma_120":20.56},{"date":"2025-10-06","open":21.56,"high":21.61,"low":21.52,"close":21.54,"volume":41079,"rsi_14":36.55,"sma_20":21.68,"sma_60":21.03,"sma_120":20.58},{"date":"2025-10-07","open":21.54,"high":21.6,"low":21.47,"close":21.54,"volume":59286,"rsi_14":37.32,"sma_20":21.69,"sma_60":21.05,"sma_120":20.59},{"date":"2025-10-08","open":21.57,"high":21.6,"low":21.51,"close":21.52,"volume":46644,"rsi_14":39.85,"sma_20":21.69,"sma_60":21.07,"sma_120":20.6},{"date":"2025-10-09","open":21.55,"high":21.55,"low":21.3,"close":21.38,"volume":79732,"rsi_14":34.72,"sma_20":21.67,"sma_60":21.09,"sma_120":20.61},{"date":"2025-10-10","open":21.39,"high":21.49,"low":21.24,"close":21.24,"volume":52188,"rsi_14":32.89,"sma_20":21.64,"sma_60":21.1,"sma_120":20.62},{"date":"2025-10-13","open":21.3,"high":21.37,"low":21.27,"close":21.34,"volume":37034,"rsi_14":38.46,"sma_20":21.61,"sma_60":21.12,"sma_120":20.63},{"date":"2025-10-14","open":21.27,"high":21.4,"low":21.26,"close":21.34,"volume":53433,"rsi_14":39.22,"sma_20":21.58,"sma_60":21.13,"sma_120":20.64},{"date":"2025-10-15","open":21.35,"high":21.44,"low":21.31,"close":21.42,"volume":103267,"rsi_14":45.64,"sma_20":21.56,"sma_60":21.14,"sma_120":20.65},{"date":"2025-10-16","open":21.49,"high":21.52,"low":21.35,"close":21.37,"volume":87119,"rsi_14":41.89,"sma_20":21.54,"sma_60":21.16,"sma_120":20.66},{"date":"2025-10-17","open":21.45,"high":21.45,"low":21.31,"close":21.41,"volume":62781,"rsi_14":41.89,"sma_20":21.52,"sma_60":21.18,"sma_120":20.67},{"date":"2025-10-20","open":21.42,"high":21.6,"low":21.42,"close":21.55,"volume":46927,"rsi_14":58.91,"sma_20":21.51,"sma_60":21.2,"sma_120":20.67},{"date":"2025-10-21","open":21.6,"high":21.66,"low":21.54,"close":21.6,"volume":57027,"rsi_14":43.62,"sma_20":21.5,"sma_60":21.22,"sma_120":20.69},{"date":"2025-10-22","open":21.6,"high":21.64,"low":21.47,"close":21.49,"volume":58323,"rsi_14":41.84,"sma_20":21.49,"sma_60":21.24,"sma_120":20.7},{"date":"2025-10-23","open":21.47,"high":21.53,"low":21.43,"close":21.47,"volume":38143,"rsi_14":42.27,"sma_20":21.49,"sma_60":21.26,"sma_120":20.71},{"date":"2025-10-24","open":21.55,"high":21.62,"low":21.46,"close":21.46,"volume":68110,"rsi_14":45.56,"sma_20":21.48,"sma_60":21.27,"sma_120":20.72},{"date":"2025-10-27","open":21.53,"high":21.61,"low":21.5,"close":21.58,"volume":112055,"rsi_14":51.96,"sma_20":21.48,"sma_60":21.29,"sma_120":20.73},{"date":"2025-10-28","open":21.57,"high":21.62,"low":21.46,"close":21.54,"volume":69361,"rsi_14":50.96,"sma_20":21.49,"sma_60":21.3,"sma_120":20.74},{"date":"2025-10-29","open":21.51,"high":21.58,"low":21.48,"close":21.5,"volume":153808,"rsi_14":56.38,"sma_20":21.48,"sma_60":21.32,"sma_120":20.75},{"date":"2025-10-30","open":21.47,"high":21.49,"low":21.28,"close":21.35,"volume":77840,"rsi_14":55.61,"sma_20":21.46,"sma_60":21.33,"sma_120":20.76},{"date":"2025-10-31","open":21.31,"high":21.4,"low":21.28,"close":21.35,"volume":40991,"rsi_14":50.58,"sma_20":21.45,"sma_60":21.34,"sma_120":20.77},{"date":"2025-11-03","open":21.41,"high":21.41,"low":21.25,"close":21.25,"volume":60695,"rsi_14":45.29,"sma_20":21.43,"sma_60":21.35,"sma_120":20.78},{"date":"2025-11-04","open":21.2,"high":21.3,"low":21.1,"close":21.14,"volume":68363,"rsi_14":35.62,"sma_20":21.41,"sma_60":21.36,"sma_120":20.79},{"date":"2025-11-05","open":21.14,"high":21.27,"low":21.11,"close":21.14,"volume":54218,"rsi_14":37.84,"sma_20":21.4,"sma_60":21.37,"sma_120":20.8},{"date":"2025-11-06","open":21.17,"high":21.19,"low":21.08,"close":21.12,"volume":59567,"rsi_14":34.21,"sma_20":21.38,"sma_60":21.37,"sma_120":20.81},{"date":"2025-11-07","open":21.07,"high":21.15,"low":21.0,"close":21.1,"volume":58494,"rsi_14":22.08,"sma_20":21.38,"sma_60":21.38,"sma_120":20.81},{"date":"2025-11-10","open":21.2,"high":21.26,"low":21.1,"close":21.24,"volume":55593,"rsi_14":29.91,"sma_20":21.37,"sma_60":21.39,"sma_120":20.82},{"date":"2025-11-11","open":21.21,"high":21.28,"low":21.13,"close":21.14,"volume":53997,"rsi_14":30.25,"sma_20":21.36,"sma_60":21.39,"sma_120":20.83},{"date":"2025-11-12","open":21.14,"high":21.22,"low":21.07,"close":21.1,"volume":63242,"rsi_14":29.58,"sma_20":21.34,"sma_60":21.4,"sma_120":20.84},{"date":"2025-11-13","open":21.1,"high":21.1,"low":20.81,"close":20.81,"volume":82841,"rsi_14":22.6,"sma_20":21.32,"sma_60":21.39,"sma_120":20.85},{"date":"2025-11-14","open":20.78,"high":20.95,"low":20.71,"close":20.76,"volume":69466,"rsi_14":13.26,"sma_20":21.28,"sma_60":21.39,"sma_120":20.86},{"date":"2025-11-17","open":20.8,"high":20.83,"low":20.5,"close":20.56,"volume":89720,"rsi_14":11.6,"sma_20":21.23,"sma_60":21.38,"sma_120":20.86},{"date":"2025-11-18","open":20.49,"high":20.6,"low":20.49,"close":20.53,"volume":73838,"rsi_14":11.69,"sma_20":21.18,"sma_60":21.37,"sma_120":20.87},{"date":"2025-11-19","open":20.52,"high":20.64,"low":20.43,"close":20.58,"volume":148013,"rsi_14":17.02,"sma_20":21.14,"sma_60":21.36,"sma_120":20.88},{"date":"2025-11-20","open":20.71,"high":20.76,"low":20.47,"close":20.49,"volume":93090,"rsi_14":15.6,"sma_20":21.09,"sma_60":21.35,"sma_120":20.89},{"date":"2025-11-21","open":20.49,"high":20.7,"low":20.45,"close":20.58,"volume":99879,"rsi_14":22.98,"sma_20":21.04,"sma_60":21.34,"sma_120":20.89},{"date":"2025-11-24","open":20.62,"high":20.72,"low":20.6,"close":20.65,"volume":88053,"rsi_14":29.71,"sma_20":21.0,"sma_60":21.34,"sma_120":20.9},{"date":"2025-11-25","open":20.71,"high":20.75,"low":20.65,"close":20.7,"volume":126120,"rsi_14":32.26,"sma_20":20.95,"sma_60":21.34,"sma_120":20.91},{"date":"2025-11-26","open":20.7,"high":20.91,"low":20.7,"close":20.89,"volume":75823,"rsi_14":41.95,"sma_20":20.92,"sma_60":21.34,"sma_120":20.92},{"date":"2025-11-28","open":20.88,"high":20.94,"low":20.85,"close":20.87,"volume":41217,"rsi_14":41.84,"sma_20":20.9,"sma_60":21.34,"sma_120":20.93},{"date":"2025-12-01","open":20.51,"high":20.57,"low":20.42,"close":20.42,"volume":102989,"rsi_14":26.16,"sma_20":20.85,"sma_60":21.32,"sma_120":20.93},{"date":"2025-12-02","open":20.44,"high":20.5,"low":20.3,"close":20.36,"volume":161506,"rsi_14":26.79,"sma_20":20.81,"sma_60":21.31,"sma_120":20.94},{"date":"2025-12-03","open":20.36,"high":20.4,"low":20.26,"close":20.39,"volume":140279,"rsi_14":28.74,"sma_20":20.77,"sma_60":21.29,"sma_120":20.94},{"date":"2025-12-04","open":20.37,"high":20.45,"low":20.26,"close":20.35,"volume":148844,"rsi_14":33.8,"sma_20":20.73,"sma_60":21.27,"sma_120":20.95},{"date":"2025-12-05","open":20.4,"high":20.43,"low":20.23,"close":20.3,"volume":161024,"rsi_14":33.8,"sma_20":20.69,"sma_60":21.25,"sma_120":20.95},{"date":"2025-12-08","open":20.33,"high":20.37,"low":20.24,"close":20.37,"volume":167480,"rsi_14":42.64,"sma_20":20.65,"sma_60":21.22,"sma_120":20.95},{"date":"2025-12-09","open":20.33,"high":20.47,"low":20.33,"close":20.43,"volume":196736,"rsi_14":46.05,"sma_20":20.61,"sma_60":21.2,"sma_120":20.96},{"date":"2025-12-10","open":20.44,"high":20.53,"low":20.36,"close":20.48,"volume":193571,"rsi_14":46.21,"sma_20":20.58,"sma_60":21.17,"sma_120":20.96},{"date":"2025-12-11","open":20.55,"high":20.73,"low":20.55,"close":20.72,"volume":196364,"rsi_14":57.82,"sma_20":20.56,"sma_60":21.16,"sma_120":20.97},{"date":"2025-12-12","open":20.6,"high":20.69,"low":20.53,"close":20.59,"volume":265544,"rsi_14":50.33,"sma_20":20.55,"sma_60":21.14,"sma_120":20.97},{"date":"2025-12-15","open":20.61,"high":20.7,"low":20.56,"close":20.61,"volume":175968,"rsi_14":48.63,"sma_20":20.54,"sma_60":21.11,"sma_120":20.97},{"date":"2025-12-16","open":20.63,"high":20.73,"low":20.61,"close":20.71,"volume":194737,"rsi_14":50.33,"sma_20":20.55,"sma_60":21.1,"sma_120":20.97},{"date":"2025-12-17","open":20.73,"high":20.73,"low":20.6,"close":20.61,"volume":152469,"rsi_14":40.14,"sma_20":20.55,"sma_60":21.08,"sma_120":20.98},{"date":"2025-12-18","open":20.65,"high":20.73,"low":20.64,"close":20.7,"volume":257030,"rsi_14":44.3,"sma_20":20.56,"sma_60":21.06,"sma_120":20.98},{"date":"2025-12-19","open":20.65,"high":20.68,"low":20.6,"close":20.65,"volume":169505,"rsi_14":60.55,"sma_20":20.57,"sma_60":21.05,"sma_120":20.98},{"date":"2025-12-22","open":20.63,"high":20.74,"low":20.63,"close":20.68,"volume":331497,"rsi_14":65.09,"sma_20":20.57,"sma_60":21.03,"sma_120":20.98},{"date":"2025-12-23","open":20.64,"high":20.72,"low":20.57,"close":20.68,"volume":175928,"rsi_14":64.08,"sma_20":20.58,"sma_60":21.02,"sma_120":20.98},{"date":"2025-12-24","open":20.67,"high":20.71,"low":20.67,"close":20.71,"volume":71962,"rsi_14":67.65,"sma_20":20.58,"sma_60":21.01,"sma_120":20.98},{"date":"2025-12-26","open":20.69,"high":20.75,"low":20.68,"close":20.68,"volume":118421,"rsi_14":69.0,"sma_20":20.57,"sma_60":20.99,"sma_120":20.99},{"date":"2025-12-29","open":20.67,"high":20.79,"low":20.67,"close":20.7,"volume":332380,"rsi_14":67.37,"sma_20":20.56,"sma_60":20.97,"sma_120":20.99},{"date":"2025-12-30","open":20.7,"high":20.79,"low":20.7,"close":20.75,"volume":173504,"rsi_14":67.16,"sma_20":20.57,"sma_60":20.96,"sma_120":20.99},{"date":"2025-12-31","open":20.72,"high":20.79,"low":20.72,"close":20.76,"volume":204788,"rsi_14":65.56,"sma_20":20.59,"sma_60":20.95,"sma_120":20.99},{"date":"2026-01-02","open":20.83,"high":21.0,"low":20.8,"close":20.95,"volume":65360,"rsi_14":63.53,"sma_20":20.62,"sma_60":20.94,"sma_120":20.99},{"date":"2026-01-05","open":20.96,"high":21.12,"low":20.93,"close":20.95,"volume":121566,"rsi_14":75.0,"sma_20":20.65,"sma_60":20.93,"sma_120":21.0},{"date":"2026-01-06","open":20.96,"high":20.99,"low":20.83,"close":20.9,"volume":66453,"rsi_14":69.34,"sma_20":20.68,"sma_60":20.92,"sma_120":21.0},{"date":"2026-01-07","open":20.99,"high":20.99,"low":20.89,"close":20.96,"volume":53939,"rsi_14":67.61,"sma_20":20.71,"sma_60":20.91,"sma_120":21.01},{"date":"2026-01-08","open":20.9,"high":21.01,"low":20.9,"close":20.91,"volume":60340,"rsi_14":72.73,"sma_20":20.74,"sma_60":20.91,"sma_120":21.01},{"date":"2026-01-09","open":20.9,"high":20.96,"low":20.86,"close":20.89,"volume":89354,"rsi_14":66.11,"sma_20":20.76,"sma_60":20.9,"sma_120":21.01},{"date":"2026-01-12","open":20.89,"high":20.95,"low":20.82,"close":20.94,"volume":77206,"rsi_14":74.58,"sma_20":20.77,"sma_60":20.89,"sma_120":21.02},{"date":"2026-01-13","open":20.97,"high":21.07,"low":20.9,"close":20.97,"volume":68406,"rsi_14":74.58,"sma_20":20.79,"sma_60":20.88,"sma_120":21.02},{"date":"2026-01-14","open":20.91,"high":21.05,"low":20.91,"close":21.02,"volume":93818,"rsi_14":76.57,"sma_20":20.81,"sma_60":20.88,"sma_120":21.03},{"date":"2026-01-15","open":21.02,"high":21.25,"low":21.02,"close":21.17,"volume":96727,"rsi_14":80.27,"sma_20":20.83,"sma_60":20.87,"sma_120":21.04},{"date":"2026-01-16","open":21.14,"high":21.25,"low":21.12,"close":21.16,"volume":64206,"rsi_14":82.44,"sma_20":20.86,"sma_60":20.86,"sma_120":21.04},{"date":"2026-01-20","open":21.03,"high":21.15,"low":21.01,"close":21.14,"volume":634516,"rsi_14":79.74,"sma_20":20.88,"sma_60":20.86,"sma_120":21.05},{"date":"2026-01-21","open":21.16,"high":21.3,"low":21.08,"close":21.3,"volume":89476,"rsi_14":82.36,"sma_20":20.91,"sma_60":20.86,"sma_120":21.06},{"date":"2026-01-22","open":21.26,"high":21.4,"low":21.26,"close":21.27,"volume":105477,"rsi_14":79.32,"sma_20":20.94,"sma_60":20.85,"sma_120":21.06},{"date":"2026-01-23","open":20.62,"high":20.75,"low":20.62,"close":20.69,"volume":88011,"rsi_14":75.35,"sma_20":20.97,"sma_60":20.85,"sma_120":21.07},{"date":"2026-01-26","open":20.74,"high":20.79,"low":20.72,"close":20.75,"volume":63372,"rsi_14":77.51,"sma_20":21.01,"sma_60":20.85,"sma_120":21.08},{"date":"2026-01-27","open":20.73,"high":20.74,"low":20.68,"close":20.71,"volume":52868,"rsi_14":77.5,"sma_20":21.04,"sma_60":20.84,"sma_120":21.08},{"date":"2026-01-28","open":20.76,"high":20.76,"low":20.6,"close":20.66,"volume":53117,"rsi_14":70.89,"sma_20":21.07,"sma_60":20.84,"sma_120":21.09},{"date":"2026-01-29","open":20.71,"high":20.71,"low":20.57,"close":20.61,"volume":116891,"rsi_14":70.67,"sma_20":21.09,"sma_60":20.84,"sma_120":21.09},{"date":"2026-01-30","open":20.55,"high":20.71,"low":20.5,"close":20.66,"volume":207536,"rsi_14":74.25,"sma_20":21.12,"sma_60":20.84,"sma_120":21.1},{"date":"2026-02-02","open":20.6,"high":20.71,"low":20.52,"close":20.61,"volume":47577,"rsi_14":68.18,"sma_20":21.13,"sma_60":20.84,"sma_120":21.1},{"date":"2026-02-03","open":20.64,"high":20.65,"low":20.46,"close":20.52,"volume":69776,"rsi_14":60.17,"sma_20":21.14,"sma_60":20.84,"sma_120":21.1},{"date":"2026-02-04","open":20.52,"high":20.56,"low":20.4,"close":20.47,"volume":60575,"rsi_14":54.52,"sma_20":21.15,"sma_60":20.84,"sma_120":21.11},{"date":"2026-02-05","open":20.43,"high":20.54,"low":20.3,"close":20.45,"volume":93800,"rsi_14":44.04,"sma_20":21.16,"sma_60":20.84,"sma_120":21.11},{"date":"2026-02-06","open":20.48,"high":20.56,"low":20.42,"close":20.46,"volume":114123,"rsi_14":45.5,"sma_20":21.17,"sma_60":20.84,"sma_120":21.11},{"date":"2026-02-09","open":21.05,"high":21.2,"low":21.05,"close":21.13,"volume":59102,"rsi_14":49.35,"sma_20":21.18,"sma_60":20.84,"sma_120":21.12},{"date":"2026-02-10","open":21.19,"high":21.21,"low":21.15,"close":21.18,"volume":61447,"rsi_14":40.98,"sma_20":21.19,"sma_60":20.84,"sma_120":21.12},{"date":"2026-02-11","open":20.6,"high":20.65,"low":20.54,"close":20.61,"volume":82491,"rsi_14":48.21,"sma_20":21.21,"sma_60":20.85,"sma_120":21.12},{"date":"2026-02-12","open":21.24,"high":21.36,"low":21.22,"close":21.36,"volume":33719,"rsi_14":52.61,"sma_20":21.22,"sma_60":20.86,"sma_120":21.12},{"date":"2026-02-13","open":21.38,"high":21.5,"low":21.23,"close":21.47,"volume":95501,"rsi_14":54.97,"sma_20":21.24,"sma_60":20.87,"sma_120":21.13},{"date":"2026-02-17","open":20.87,"high":21.01,"low":20.81,"close":20.92,"volume":148233,"rsi_14":63.02,"sma_20":21.26,"sma_60":20.89,"sma_120":21.13},{"date":"2026-02-18","open":21.0,"high":21.03,"low":20.92,"close":20.99,"volume":195496,"rsi_14":69.66,"sma_20":21.28,"sma_60":20.91,"sma_120":21.13},{"date":"2026-02-19","open":20.95,"high":21.03,"low":20.91,"close":21.0,"volume":105111,"rsi_14":74.62,"sma_20":21.3,"sma_60":20.93,"sma_120":21.14},{"date":"2026-02-20","open":21.63,"high":21.72,"low":21.61,"close":21.7,"volume":162050,"rsi_14":74.7,"sma_20":21.32,"sma_60":20.95,"sma_120":21.14},{"date":"2026-02-23","open":21.66,"high":21.71,"low":21.56,"close":21.61,"volume":202152,"rsi_14":71.26,"sma_20":21.34,"sma_60":20.96,"sma_120":21.15},{"date":"2026-02-24","open":21.64,"high":21.67,"low":21.56,"close":21.58,"volume":107002,"rsi_14":76.54,"sma_20":21.35,"sma_60":20.98,"sma_120":21.16},{"date":"2026-02-25","open":21.62,"high":21.65,"low":21.55,"close":21.63,"volume":52008,"rsi_14":82.72,"sma_20":21.36,"sma_60":20.99,"sma_120":21.16},{"date":"2026-02-26","open":21.6,"high":21.66,"low":21.6,"close":21.61,"volume":30229,"rsi_14":82.72,"sma_20":21.38,"sma_60":21.0,"sma_120":21.17},{"date":"2026-02-27","open":21.3,"high":21.37,"low":21.16,"close":21.32,"volume":95297,"rsi_14":60.48,"sma_20":21.38,"sma_60":21.02,"sma_120":21.17},{"date":"2026-03-02","open":21.17,"high":21.35,"low":21.17,"close":21.29,"volume":48307,"rsi_14":57.41,"sma_20":21.38,"sma_60":21.03,"sma_120":21.17},{"date":"2026-03-03","open":21.18,"high":21.22,"low":21.02,"close":21.22,"volume":122459,"rsi_14":51.82,"sma_20":21.38,"sma_60":21.05,"sma_120":21.17},{"date":"2026-03-04","open":21.18,"high":21.24,"low":21.17,"close":21.2,"volume":63753,"rsi_14":47.87,"sma_20":21.38,"sma_60":21.06,"sma_120":21.17},{"date":"2026-03-05","open":21.15,"high":21.22,"low":21.07,"close":21.12,"volume":37199,"rsi_14":38.24,"sma_20":21.38,"sma_60":21.07,"sma_120":21.16},{"date":"2026-03-06","open":21.03,"high":21.03,"low":20.87,"close":20.96,"volume":162482,"rsi_14":26.17,"sma_20":21.38,"sma_60":21.08,"sma_120":21.15},{"date":"2026-03-09","open":20.83,"high":20.95,"low":20.74,"close":20.94,"volume":106816,"rsi_14":19.0,"sma_20":21.37,"sma_60":21.09,"sma_120":21.15},{"date":"2026-03-10","open":20.94,"high":21.08,"low":20.9,"close":21.04,"volume":80679,"rsi_14":21.36,"sma_20":21.37,"sma_60":21.1,"sma_120":21.14},{"date":"2026-03-11","open":21.02,"high":21.07,"low":21.0,"close":21.01,"volume":192538,"rsi_14":19.62,"sma_20":21.36,"sma_60":21.11,"sma_120":21.13},{"date":"2026-03-13","open":20.98,"high":20.98,"low":20.7,"close":20.7,"volume":154319,"rsi_14":11.54,"sma_20":21.33,"sma_60":21.11,"sma_120":21.12},{"date":"2026-03-16","open":20.78,"high":20.82,"low":20.66,"close":20.71,"volume":68090,"rsi_14":13.11,"sma_20":21.3,"sma_60":21.11,"sma_120":21.11},{"date":"2026-03-17","open":20.79,"high":20.84,"low":20.73,"close":20.8,"volume":148124,"rsi_14":19.53,"sma_20":21.26,"sma_60":21.11,"sma_120":21.1},{"date":"2026-03-18","open":20.79,"high":20.79,"low":20.67,"close":20.67,"volume":70359,"rsi_14":14.71,"sma_20":21.22,"sma_60":21.11,"sma_120":21.1},{"date":"2026-03-19","open":20.69,"high":20.69,"low":20.53,"close":20.6,"volume":86184,"rsi_14":14.18,"sma_20":21.17,"sma_60":21.11,"sma_120":21.09},{"date":"2026-03-20","open":20.59,"high":20.59,"low":20.26,"close":20.28,"volume":74657,"rsi_14":13.89,"sma_20":21.1,"sma_60":21.1,"sma_120":21.08},{"date":"2026-03-23","open":20.35,"high":20.45,"low":20.32,"close":20.42,"volume":80306,"rsi_14":21.94,"sma_20":21.04,"sma_60":21.1,"sma_120":21.07},{"date":"2026-03-24","open":20.3,"high":20.49,"low":20.25,"close":20.36,"volume":61830,"rsi_14":22.08,"sma_20":20.97,"sma_60":21.09,"sma_120":21.06},{"date":"2026-03-25","open":20.52,"high":20.55,"low":20.38,"close":20.38,"volume":46422,"rsi_14":23.38,"sma_20":20.91,"sma_60":21.09,"sma_120":21.05},{"date":"2026-03-26","open":20.29,"high":20.43,"low":20.2,"close":20.21,"volume":78793,"rsi_14":22.15,"sma_20":20.84,"sma_60":21.08,"sma_120":21.03},{"date":"2026-03-27","open":20.19,"high":20.24,"low":20.11,"close":20.11,"volume":31853,"rsi_14":22.93,"sma_20":20.77,"sma_60":21.07,"sma_120":21.02},{"date":"2026-03-30","open":20.13,"high":20.2,"low":20.02,"close":20.02,"volume":28812,"rsi_14":21.95,"sma_20":20.7,"sma_60":21.06,"sma_120":21.01},{"date":"2026-03-31","open":20.04,"high":20.19,"low":20.04,"close":20.17,"volume":97025,"rsi_14":24.26,"sma_20":20.65,"sma_60":21.05,"sma_120":21.0},{"date":"2026-04-01","open":20.17,"high":20.5,"low":20.17,"close":20.31,"volume":53668,"rsi_14":30.56,"sma_20":20.6,"sma_60":21.04,"sma_120":20.99},{"date":"2026-04-02","open":20.26,"high":20.46,"low":20.26,"close":20.46,"volume":39512,"rsi_14":42.68,"sma_20":20.56,"sma_60":21.03,"sma_120":20.98},{"date":"2026-04-06","open":20.48,"high":20.49,"low":20.34,"close":20.49,"volume":36480,"rsi_14":43.37,"sma_20":20.53,"sma_60":21.02,"sma_120":20.97},{"date":"2026-04-07","open":20.49,"high":20.5,"low":20.35,"close":20.44,"volume":90219,"rsi_14":38.89,"sma_20":20.51,"sma_60":21.01,"sma_120":20.96},{"date":"2026-04-08","open":20.68,"high":20.68,"low":20.51,"close":20.53,"volume":61200,"rsi_14":45.57,"sma_20":20.49,"sma_60":21.01,"sma_120":20.96},{"date":"2026-04-09","open":20.59,"high":20.6,"low":20.46,"close":20.52,"volume":73587,"rsi_14":47.37,"sma_20":20.46,"sma_60":21.0,"sma_120":20.95},{"date":"2026-04-10","open":20.52,"high":20.62,"low":20.5,"close":20.55,"volume":61753,"rsi_14":60.98,"sma_20":20.44,"sma_60":21.0,"sma_120":20.94},{"date":"2026-04-13","open":20.5,"high":20.65,"low":20.5,"close":20.57,"volume":63749,"rsi_14":56.76,"sma_20":20.43,"sma_60":20.99,"sma_120":20.94},{"date":"2026-04-14","open":20.57,"high":20.75,"low":20.57,"close":20.7,"volume":63750,"rsi_14":64.41,"sma_20":20.43,"sma_60":20.98,"sma_120":20.93},{"date":"2026-04-15","open":20.7,"high":20.8,"low":20.7,"close":20.79,"volume":43676,"rsi_14":66.4,"sma_20":20.43,"sma_60":20.98,"sma_120":20.92},{"date":"2026-04-16","open":20.81,"high":20.83,"low":20.7,"close":20.7,"volume":76039,"rsi_14":70.64,"sma_20":20.43,"sma_60":20.97,"sma_120":20.92},{"date":"2026-04-17","open":20.77,"high":20.83,"low":20.74,"close":20.75,"volume":73458,"rsi_14":78.57,"sma_20":20.44,"sma_60":20.96,"sma_120":20.91},{"date":"2026-04-20","open":20.71,"high":20.76,"low":20.68,"close":20.72,"volume":88928,"rsi_14":83.02,"sma_20":20.46,"sma_60":20.95,"sma_120":20.9},{"date":"2026-04-21","open":20.73,"high":20.8,"low":20.64,"close":20.66,"volume":50825,"rsi_14":75.26,"sma_20":20.47,"sma_60":20.94,"sma_120":20.9},{"date":"2026-04-22","open":20.67,"high":20.73,"low":20.67,"close":20.69,"volume":38548,"rsi_14":72.09,"sma_20":20.49,"sma_60":20.93,"sma_120":20.89},{"date":"2026-04-23","open":20.68,"high":20.75,"low":20.62,"close":20.68,"volume":41551,"rsi_14":65.28,"sma_20":20.5,"sma_60":20.92,"sma_120":20.88},{"date":"2026-04-24","open":20.68,"high":20.77,"low":20.68,"close":20.73,"volume":35965,"rsi_14":66.22,"sma_20":20.53,"sma_60":20.91,"sma_120":20.88},{"date":"2026-04-27","open":20.71,"high":20.77,"low":20.66,"close":20.7,"volume":45072,"rsi_14":68.06,"sma_20":20.56,"sma_60":20.9,"sma_120":20.87},{"date":"2026-04-28","open":20.63,"high":20.7,"low":20.58,"close":20.62,"volume":68605,"rsi_14":56.34,"sma_20":20.59,"sma_60":20.89,"sma_120":20.87},{"date":"2026-04-29","open":20.6,"high":20.62,"low":20.46,"close":20.47,"volume":46867,"rsi_14":47.06,"sma_20":20.6,"sma_60":20.88,"sma_120":20.86},{"date":"2026-04-30","open":20.48,"high":20.61,"low":20.46,"close":20.53,"volume":72521,"rsi_14":48.86,"sma_20":20.61,"sma_60":20.87,"sma_120":20.85},{"date":"2026-05-01","open":20.55,"high":20.64,"low":20.51,"close":20.51,"volume":55858,"rsi_14":46.64,"sma_20":20.62,"sma_60":20.85,"sma_120":20.85},{"date":"2026-05-04","open":20.5,"high":20.55,"low":20.37,"close":20.42,"volume":63755,"rsi_14":33.33,"sma_20":20.61,"sma_60":20.84,"sma_120":20.84},{"date":"2026-05-05","open":20.45,"high":20.46,"low":20.42,"close":20.42,"volume":51437,"rsi_14":25.33,"sma_20":20.61,"sma_60":20.83,"sma_120":20.84},{"date":"2026-05-06","open":20.45,"high":20.54,"low":20.45,"close":20.52,"volume":51867,"rsi_14":38.16,"sma_20":20.61,"sma_60":20.82,"sma_120":20.83},{"date":"2026-05-07","open":20.53,"high":20.56,"low":20.46,"close":20.52,"volume":81026,"rsi_14":33.57,"sma_20":20.61,"sma_60":20.81,"sma_120":20.83},{"date":"2026-05-08","open":20.52,"high":20.59,"low":20.51,"close":20.53,"volume":84519,"rsi_14":36.43,"sma_20":20.61,"sma_60":20.8,"sma_120":20.82},{"date":"2026-05-11","open":20.54,"high":20.58,"low":20.48,"close":20.49,"volume":70577,"rsi_14":37.5,"sma_20":20.61,"sma_60":20.79,"sma_120":20.82},{"date":"2026-05-12","open":20.49,"high":20.51,"low":20.41,"close":20.45,"volume":66299,"rsi_14":32.61,"sma_20":20.59,"sma_60":20.77,"sma_120":20.82},{"date":"2026-05-13","open":20.49,"high":20.49,"low":20.39,"close":20.39,"volume":54943,"rsi_14":30.41,"sma_20":20.57,"sma_60":20.76,"sma_120":20.81},{"date":"2026-05-14","open":20.41,"high":20.44,"low":20.35,"close":20.35,"volume":64460,"rsi_14":23.97,"sma_20":20.56,"sma_60":20.74,"sma_120":20.81},{"date":"2026-05-15","open":20.26,"high":20.32,"low":20.23,"close":20.24,"volume":163888,"rsi_14":21.6,"sma_20":20.53,"sma_60":20.71,"sma_120":20.81},{"date":"2026-05-18","open":20.29,"high":20.29,"low":20.17,"close":20.21,"volume":69013,"rsi_14":23.03,"sma_20":20.51,"sma_60":20.69,"sma_120":20.81},{"date":"2026-05-19","open":20.15,"high":20.16,"low":19.99,"close":20.0,"volume":95778,"rsi_14":21.34,"sma_20":20.47,"sma_60":20.66,"sma_120":20.8},{"date":"2026-05-20","open":20.0,"high":20.17,"low":20.0,"close":20.1,"volume":66520,"rsi_14":25.0,"sma_20":20.44,"sma_60":20.64,"sma_120":20.8},{"date":"2026-05-21","open":20.12,"high":20.15,"low":19.97,"close":20.0,"volume":111737,"rsi_14":22.85,"sma_20":20.41,"sma_60":20.61,"sma_120":20.79},{"date":"2026-05-22","open":20.04,"high":20.12,"low":19.97,"close":20.11,"volume":102817,"rsi_14":34.2,"sma_20":20.38,"sma_60":20.58,"sma_120":20.79},{"date":"2026-05-26","open":20.13,"high":20.2,"low":20.1,"close":20.18,"volume":97015,"rsi_14":38.35,"sma_20":20.35,"sma_60":20.56,"sma_120":20.78},{"date":"2026-05-27","open":20.18,"high":20.39,"low":20.17,"close":20.21,"volume":73818,"rsi_14":33.85,"sma_20":20.33,"sma_60":20.54,"sma_120":20.78},{"date":"2026-05-28","open":20.28,"high":20.34,"low":20.23,"close":20.32,"volume":45966,"rsi_14":40.85,"sma_20":20.33,"sma_60":20.53,"sma_120":20.78},{"date":"2026-05-29","open":20.29,"high":20.35,"low":20.18,"close":20.18,"volume":112719,"rsi_14":35.29,"sma_20":20.31,"sma_60":20.51,"sma_120":20.78},{"date":"2026-06-01","open":19.9,"high":19.91,"low":19.77,"close":19.82,"volume":115748,"rsi_14":27.81,"sma_20":20.27,"sma_60":20.48,"sma_120":20.77},{"date":"2026-06-02","open":19.81,"high":19.89,"low":19.75,"close":19.77,"volume":157554,"rsi_14":27.54,"sma_20":20.24,"sma_60":20.46,"sma_120":20.77},{"date":"2026-06-03","open":19.79,"high":19.79,"low":19.65,"close":19.68,"volume":132290,"rsi_14":27.1,"sma_20":20.2,"sma_60":20.44,"sma_120":20.76},{"date":"2026-06-04","open":19.65,"high":19.79,"low":19.65,"close":19.75,"volume":90737,"rsi_14":31.01,"sma_20":20.16,"sma_60":20.42,"sma_120":20.76},{"date":"2026-06-05","open":19.67,"high":19.75,"low":19.61,"close":19.67,"volume":215906,"rsi_14":31.61,"sma_20":20.12,"sma_60":20.4,"sma_120":20.75},{"date":"2026-06-08","open":19.7,"high":19.71,"low":19.58,"close":19.58,"volume":210847,"rsi_14":30.43,"sma_20":20.07,"sma_60":20.37,"sma_120":20.74},{"date":"2026-06-09","open":19.57,"high":19.7,"low":19.53,"close":19.65,"volume":202316,"rsi_14":38.1,"sma_20":20.03,"sma_60":20.36,"sma_120":20.73},{"date":"2026-06-10","open":19.65,"high":19.7,"low":19.62,"close":19.66,"volume":140350,"rsi_14":34.06,"sma_20":19.99,"sma_60":20.34,"sma_120":20.72},{"date":"2026-06-11","open":19.65,"high":19.85,"low":19.63,"close":19.82,"volume":199529,"rsi_14":43.75,"sma_20":19.96,"sma_60":20.32,"sma_120":20.72},{"date":"2026-06-12","open":19.77,"high":19.85,"low":19.76,"close":19.85,"volume":54482,"rsi_14":40.22,"sma_20":19.94,"sma_60":20.31,"sma_120":20.71},{"date":"2026-06-15","open":19.86,"high":20.02,"low":19.81,"close":19.92,"volume":277271,"rsi_14":40.44,"sma_20":19.92,"sma_60":20.3,"sma_120":20.7},{"date":"2026-06-16","open":20.0,"high":20.08,"low":19.91,"close":20.0,"volume":88184,"rsi_14":42.55,"sma_20":19.91,"sma_60":20.29,"sma_120":20.7},{"date":"2026-06-17","open":20.05,"high":20.13,"low":19.95,"close":19.96,"volume":170768,"rsi_14":36.57,"sma_20":19.91,"sma_60":20.29,"sma_120":20.69},{"date":"2026-06-18","open":20.0,"high":20.1,"low":19.99,"close":20.04,"volume":85283,"rsi_14":44.53,"sma_20":19.91,"sma_60":20.28,"sma_120":20.69},{"date":"2026-06-22","open":20.0,"high":20.08,"low":19.85,"close":19.94,"volume":94134,"rsi_14":55.88,"sma_20":19.91,"sma_60":20.27,"sma_120":20.68},{"date":"2026-06-23","open":19.82,"high":19.95,"low":19.82,"close":19.93,"volume":104540,"rsi_14":58.46,"sma_20":19.9,"sma_60":20.27,"sma_120":20.67},{"date":"2026-06-24","open":19.97,"high":20.04,"low":19.97,"close":20.0,"volume":58649,"rsi_14":66.67,"sma_20":19.89,"sma_60":20.27,"sma_120":20.67},{"date":"2026-06-25","open":20.04,"high":20.07,"low":19.92,"close":19.94,"volume":111326,"rsi_14":60.0,"sma_20":19.87,"sma_60":20.27,"sma_120":20.66},{"date":"2026-06-26","open":19.91,"high":20.05,"low":19.87,"close":19.99,"volume":55131,"rsi_14":67.39,"sma_20":19.86,"sma_60":20.26,"sma_120":20.66},{"date":"2026-06-29","open":20.05,"high":20.19,"low":20.0,"close":20.16,"volume":94357,"rsi_14":79.0,"sma_20":19.86,"sma_60":20.26,"sma_120":20.65},{"date":"2026-06-30","open":20.17,"high":20.18,"low":20.04,"close":20.08,"volume":269717,"rsi_14":71.29,"sma_20":19.87,"sma_60":20.25,"sma_120":20.64},{"date":"2026-07-01","open":20.08,"high":20.14,"low":20.02,"close":20.05,"volume":76623,"rsi_14":68.93,"sma_20":19.88,"sma_60":20.25,"sma_120":20.63},{"date":"2026-07-02","open":20.05,"high":20.13,"low":19.98,"close":19.99,"volume":85310,"rsi_14":59.14,"sma_20":19.9,"sma_60":20.24,"sma_120":20.63},{"date":"2026-07-06","open":20.03,"high":20.11,"low":19.99,"close":20.01,"volume":75356,"rsi_14":58.7,"sma_20":19.91,"sma_60":20.23,"sma_120":20.62},{"date":"2026-07-07","open":20.0,"high":20.06,"low":19.95,"close":19.95,"volume":63724,"rsi_14":51.65,"sma_20":19.93,"sma_60":20.22,"sma_120":20.61},{"date":"2026-07-08","open":19.96,"high":20.06,"low":19.8,"close":19.83,"volume":150761,"rsi_14":41.05,"sma_20":19.94,"sma_60":20.21,"sma_120":20.6},{"date":"2026-07-09","open":19.86,"high":19.87,"low":19.79,"close":19.83,"volume":110539,"rsi_14":42.86,"sma_20":19.95,"sma_60":20.2,"sma_120":20.59},{"date":"2026-07-10","open":19.8,"high":19.85,"low":19.74,"close":19.83,"volume":75786,"rsi_14":37.35,"sma_20":19.96,"sma_60":20.18,"sma_120":20.58},{"date":"2026-07-13","open":19.76,"high":19.81,"low":19.69,"close":19.73,"volume":70738,"rsi_14":37.35,"sma_20":19.95,"sma_60":20.16,"sma_120":20.57},{"date":"2026-07-14","open":19.73,"high":19.79,"low":19.73,"close":19.78,"volume":52630,"rsi_14":41.38,"sma_20":19.95,"sma_60":20.15,"sma_120":20.56},{"date":"2026-07-15","open":19.82,"high":19.82,"low":19.73,"close":19.77,"volume":109094,"rsi_14":35.8,"sma_20":19.94,"sma_60":20.13,"sma_120":20.55},{"date":"2026-07-16","open":19.75,"high":19.77,"low":19.7,"close":19.74,"volume":64631,"rsi_14":37.18,"sma_20":19.93,"sma_60":20.12,"sma_120":20.53},{"date":"2026-07-17","open":19.73,"high":19.78,"low":19.69,"close":19.78,"volume":129090,"rsi_14":36.36,"sma_20":19.92,"sma_60":20.1,"sma_120":20.52},{"date":"2026-07-20","open":19.8,"high":19.8,"low":19.72,"close":19.75,"volume":176648,"rsi_14":17.46,"sma_20":19.9,"sma_60":20.09,"sma_120":20.51},{"date":"2026-07-21","open":19.78,"high":19.78,"low":19.68,"close":19.69,"volume":82269,"rsi_14":18.03,"sma_20":19.89,"sma_60":20.07,"sma_120":20.5},{"date":"2026-07-22","open":19.69,"high":19.7,"low":19.61,"close":19.63,"volume":84945,"rsi_14":17.19,"sma_20":19.88,"sma_60":20.05,"sma_120":20.48},{"date":"2026-07-23","open":19.56,"high":19.61,"low":19.52,"close":19.52,"volume":80671,"rsi_14":15.94,"sma_20":19.85,"sma_60":20.03,"sma_120":20.47},{"date":"2026-07-24","open":19.52,"high":19.63,"low":19.52,"close":19.53,"volume":67353,"rsi_14":14.71,"sma_20":19.83,"sma_60":20.01,"sma_120":20.45},{"date":"2026-07-27","open":19.6,"high":19.65,"low":19.53,"close":19.58,"volume":57261,"rsi_14":22.39,"sma_20":19.81,"sma_60":20.0,"sma_120":20.44},{"date":"2026-07-28","open":19.56,"high":19.7,"low":19.55,"close":19.59,"volume":110911,"rsi_14":28.57,"sma_20":19.78,"sma_60":19.98,"sma_120":20.42},{"date":"2026-07-29","open":19.55,"high":19.61,"low":19.47,"close":19.53,"volume":87544,"rsi_14":25.81,"sma_20":19.76,"sma_60":19.97,"sma_120":20.41},{"date":"2026-07-30","open":19.51,"high":19.66,"low":19.49,"close":19.66,"volume":80733,"rsi_14":38.67,"sma_20":19.74,"sma_60":19.95,"sma_120":20.4},{"date":"2026-07-31","open":19.66,"high":19.67,"low":19.57,"close":19.58,"volume":127375,"rsi_14":39.73,"sma_20":19.72,"sma_60":19.94,"sma_120":20.39},{"date":"2026-08-03","open":19.64,"high":19.7,"low":19.5,"close":19.52,"volume":482898,"rsi_14":32.43,"sma_20":19.69,"sma_60":19.92,"sma_120":20.37},{"date":"2026-08-04","open":19.58,"high":19.6,"low":19.53,"close":19.6,"volume":171248,"rsi_14":39.51,"sma_20":19.67,"sma_60":19.91,"sma_120":20.36},{"date":"2026-08-05","open":19.58,"high":19.59,"low":19.48,"close":19.48,"volume":108790,"rsi_14":35.56,"sma_20":19.66,"sma_60":19.89,"sma_120":20.35},{"date":"2026-08-06","open":19.47,"high":19.52,"low":19.36,"close":19.36,"volume":89070,"rsi_14":28.57,"sma_20":19.63,"sma_60":19.87,"sma_120":20.33},{"date":"2026-08-07","open":19.41,"high":19.45,"low":19.36,"close":19.38,"volume":65989,"rsi_14":30.93,"sma_20":19.61,"sma_60":19.85,"sma_120":20.31},{"date":"2026-08-10","open":19.38,"high":19.4,"low":19.28,"close":19.32,"volume":83581,"rsi_14":30.93,"sma_20":19.59,"sma_60":19.84,"sma_120":20.3},{"date":"2026-08-11","open":19.42,"high":19.42,"low":19.24,"close":19.25,"volume":89432,"rsi_14":30.61,"sma_20":19.56,"sma_60":19.82,"sma_120":20.28},{"date":"2026-08-12","open":19.26,"high":19.35,"low":19.26,"close":19.3,"volume":137137,"rsi_14":38.04,"sma_20":19.54,"sma_60":19.8,"sma_120":20.26},{"date":"2026-08-13","open":19.35,"high":19.43,"low":19.3,"close":19.36,"volume":82085,"rsi_14":41.24,"sma_20":19.52,"sma_60":19.79,"sma_120":20.24},{"date":"2026-08-14","open":19.32,"high":19.37,"low":19.28,"close":19.34,"volume":105911,"rsi_14":37.23,"sma_20":19.5,"sma_60":19.78,"sma_120":20.22},{"date":"2026-08-17","open":19.3,"high":19.34,"low":19.15,"close":19.16,"volume":127172,"rsi_14":30.63,"sma_20":19.47,"sma_60":19.76,"sma_120":20.2},{"date":"2026-08-18","open":19.1,"high":19.15,"low":18.96,"close":19.05,"volume":174660,"rsi_14":29.31,"sma_20":19.44,"sma_60":19.74,"sma_120":20.18},{"date":"2026-08-19","open":19.13,"high":19.55,"low":19.05,"close":19.47,"volume":226190,"rsi_14":43.45,"sma_20":19.43,"sma_60":19.73,"sma_120":20.16},{"date":"2026-08-20","open":19.36,"high":19.44,"low":19.32,"close":19.43,"volume":121274,"rsi_14":44.68,"sma_20":19.42,"sma_60":19.72,"sma_120":20.14},{"date":"2026-08-21","open":19.47,"high":19.47,"low":19.27,"close":19.29,"volume":120695,"rsi_14":42.28,"sma_20":19.41,"sma_60":19.71,"sma_120":20.12},{"date":"2026-08-24","open":19.35,"high":19.6,"low":19.31,"close":19.53,"volume":285890,"rsi_14":47.88,"sma_20":19.41,"sma_60":19.69,"sma_120":20.11},{"date":"2026-08-25","open":19.58,"high":19.7,"low":19.48,"close":19.7,"volume":171679,"rsi_14":56.47,"sma_20":19.42,"sma_60":19.68,"sma_120":20.1},{"date":"2026-08-26","open":19.62,"high":19.85,"low":19.62,"close":19.65,"volume":171866,"rsi_14":58.9,"sma_20":19.42,"sma_60":19.68,"sma_120":20.08},{"date":"2026-08-27","open":19.68,"high":19.72,"low":19.62,"close":19.62,"volume":121079,"rsi_14":57.32,"sma_20":19.42,"sma_60":19.68,"sma_120":20.07},{"date":"2026-08-28","open":19.67,"high":19.7,"low":19.48,"close":19.54,"volume":283015,"rsi_14":56.63,"sma_20":19.42,"sma_60":19.68,"sma_120":20.06},{"date":"2026-08-31","open":19.52,"high":19.62,"low":19.42,"close":19.5,"volume":439163,"rsi_14":57.67,"sma_20":19.42,"sma_60":19.67,"sma_120":20.05},{"date":"2026-09-01","open":19.18,"high":19.2,"low":18.95,"close":19.05,"volume":154512,"rsi_14":43.84,"sma_20":19.39,"sma_60":19.66,"sma_120":20.03},{"date":"2026-09-02","open":19.05,"high":19.09,"low":18.9,"close":18.91,"volume":121974,"rsi_14":39.34,"sma_20":19.36,"sma_60":19.65,"sma_120":20.01},{"date":"2026-09-03","open":18.94,"high":19.05,"low":18.84,"close":18.84,"volume":152241,"rsi_14":38.43,"sma_20":19.33,"sma_60":19.64,"sma_120":20.0},{"date":"2026-09-04","open":18.9,"high":18.92,"low":18.81,"close":18.85,"volume":111017,"rsi_14":42.21,"sma_20":19.31,"sma_60":19.62,"sma_120":19.98},{"date":"2026-09-08","open":18.87,"high":18.98,"low":18.78,"close":18.79,"volume":113780,"rsi_14":43.3,"sma_20":19.28,"sma_60":19.61,"sma_120":19.97},{"date":"2026-09-09","open":18.82,"high":18.82,"low":18.57,"close":18.67,"volume":206146,"rsi_14":25.61,"sma_20":19.25,"sma_60":19.59,"sma_120":19.95},{"date":"2026-09-10","open":18.58,"high":18.63,"low":18.43,"close":18.53,"volume":127534,"rsi_14":24.14,"sma_20":19.21,"sma_60":19.56,"sma_120":19.93},{"date":"2026-09-11","open":18.56,"high":18.66,"low":18.49,"close":18.55,"volume":134783,"rsi_14":27.16,"sma_20":19.17,"sma_60":19.54,"sma_120":19.92},{"date":"2026-09-14","open":18.48,"high":18.56,"low":18.4,"close":18.4,"volume":137154,"rsi_14":13.07,"sma_20":19.13,"sma_60":19.51,"sma_120":19.9},{"date":"2026-09-15","open":18.33,"high":18.46,"low":17.98,"close":18.26,"volume":686147,"rsi_14":2.0,"sma_20":19.08,"sma_60":19.48,"sma_120":19.88},{"date":"2026-09-16","open":18.35,"high":18.76,"low":18.3,"close":18.7,"volume":374085,"rsi_14":24.87,"sma_20":19.06,"sma_60":19.46,"sma_120":19.87},{"date":"2026-09-17","open":18.84,"high":18.87,"low":18.62,"close":18.79,"volume":242313,"rsi_14":28.72,"sma_20":19.03,"sma_60":19.45,"sma_120":19.86},{"date":"2026-09-18","open":18.71,"high":18.87,"low":18.66,"close":18.8,"volume":130756,"rsi_14":30.32,"sma_20":19.0,"sma_60":19.43,"sma_120":19.85},{"date":"2026-09-21","open":18.87,"high":18.87,"low":18.66,"close":18.72,"volume":200513,"rsi_14":29.69,"sma_20":18.97,"sma_60":19.4,"sma_120":19.83},{"date":"2026-09-22","open":18.67,"high":18.79,"low":18.54,"close":18.61,"volume":121818,"rsi_14":36.08,"sma_20":18.92,"sma_60":19.38,"sma_120":19.82},{"date":"2026-09-23","open":18.59,"high":18.66,"low":18.33,"close":18.51,"volume":155902,"rsi_14":36.98,"sma_20":18.86,"sma_60":19.35,"sma_120":19.81},{"date":"2026-09-24","open":18.31,"high":18.54,"low":18.31,"close":18.44,"volume":166785,"rsi_14":37.01,"sma_20":18.8,"sma_60":19.33,"sma_120":19.79},{"date":"2026-09-25","open":18.49,"high":18.49,"low":18.3,"close":18.46,"volume":156975,"rsi_14":37.42,"sma_20":18.75,"sma_60":19.3,"sma_120":19.77},{"date":"2026-09-28","open":18.31,"high":18.4,"low":18.17,"close":18.28,"volume":111428,"rsi_14":34.73,"sma_20":18.68,"sma_60":19.27,"sma_120":19.76},{"date":"2026-09-29","open":18.23,"high":18.32,"low":18.02,"close":18.11,"volume":192338,"rsi_14":33.72,"sma_20":18.61,"sma_60":19.24,"sma_120":19.74},{"date":"2026-09-30","open":18.14,"high":18.22,"low":17.96,"close":18.04,"volume":283605,"rsi_14":35.15,"sma_20":18.56,"sma_60":19.21,"sma_120":19.71},{"date":"2026-10-01","open":17.99,"high":18.17,"low":17.86,"close":18.04,"volume":170900,"rsi_14":34.36,"sma_20":18.52,"sma_60":19.18,"sma_120":19.69},{"date":"2026-10-02","open":18.13,"high":18.22,"low":17.86,"close":17.96,"volume":241208,"rsi_14":35.9,"sma_20":18.48,"sma_60":19.15,"sma_120":19.67},{"date":"2026-10-05","open":17.9,"high":17.92,"low":17.81,"close":17.84,"volume":148021,"rsi_14":36.36,"sma_20":18.42,"sma_60":19.11,"sma_120":19.65},{"date":"2026-10-06","open":17.86,"high":17.96,"low":17.8,"close":17.84,"volume":198006,"rsi_14":10.91,"sma_20":18.38,"sma_60":19.08,"sma_120":19.62},{"date":"2026-10-07","open":17.8,"high":17.94,"low":17.74,"close":17.8,"volume":484572,"rsi_14":2.86,"sma_20":18.33,"sma_60":19.05,"sma_120":19.6},{"date":"2026-10-08","open":17.78,"high":17.93,"low":17.76,"close":17.86,"volume":204564,"rsi_14":7.27,"sma_20":18.3,"sma_60":19.02,"sma_120":19.58},{"date":"2026-10-09","open":17.87,"high":17.94,"low":17.81,"close":17.83,"volume":160743,"rsi_14":7.62,"sma_20":18.26,"sma_60":18.99,"sma_120":19.55},{"date":"2026-10-12","open":17.78,"high":17.9,"low":17.7,"close":17.71,"volume":144447,"rsi_14":7.55,"sma_20":18.23,"sma_60":18.95,"sma_120":19.53},{"date":"2026-10-13","open":17.76,"high":18.02,"low":17.72,"close":17.94,"volume":190286,"rsi_14":26.08,"sma_20":18.21,"sma_60":18.92,"sma_120":19.5},{"date":"2026-10-14","open":17.84,"high":18.02,"low":17.75,"close":17.99,"volume":226905,"rsi_14":30.77,"sma_20":18.18,"sma_60":18.89,"sma_120":19.48},{"date":"2026-10-15","open":18.1,"high":18.3,"low":18.02,"close":18.18,"volume":200856,"rsi_14":39.55,"sma_20":18.15,"sma_60":18.87,"sma_120":19.46},{"date":"2026-10-16","open":18.2,"high":18.41,"low":18.09,"close":18.2,"volume":497351,"rsi_14":46.61,"sma_20":18.12,"sma_60":18.85,"sma_120":19.44},{"date":"2026-10-19","open":18.24,"high":18.26,"low":18.01,"close":18.03,"volume":137531,"rsi_14":46.61,"sma_20":18.08,"sma_60":18.82,"sma_120":19.42},{"date":"2026-10-20","open":18.1,"high":18.18,"low":17.86,"close":17.87,"volume":159002,"rsi_14":43.31,"sma_20":18.05,"sma_60":18.79,"sma_120":19.4},{"date":"2026-10-21","open":17.9,"high":17.94,"low":17.78,"close":17.81,"volume":121833,"rsi_14":41.35,"sma_20":18.01,"sma_60":18.76,"sma_120":19.37}],"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-N","phase":"above-fold","symbol_resolved":true}