{"status":"ok","report":{"price_analysis":{"current":26.33,"change_1d":0.0,"change_7d":-1.1,"change_30d":-8.7,"high_30d":28.85,"low_30d":26.26,"position_in_range":3.0,"support":26.52,"resistance":28.59},"summary":"BFC Capital Trust II PFD TR 7.20%(BANFP)은 Financial Services 섹터 US 시장 종목입니다. 현재가 $26.26, 전일 대비 -0.3%, 30일 -8.7%. ROE 3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.4%입니다. 매출 7.81억, 영업이익 3.21억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":3.41,"eps":null,"revenue":780970000.0,"operating_income":320667000.0,"net_income":251833000.0,"market_cap":null,"profit_margin":32.25,"roa":0.44,"operating_margin":41.06,"gross_margin":97.33,"debt_ratio":0.04713205324007957,"total_assets":15082243000.0,"total_equity":1957097000.0,"total_debt":92242000.0,"dividend_yield":6.4,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-0.26)가 시그널선(-0.21)을 하회합니다(데드크로스). 현재가가 SMA20(27)과 SMA60(27) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26~28 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.98734177215193,"macd":-0.2552977670814798,"macd_signal":-0.20926375686546184,"sma_20":26.803105,"sma_60":27.26004833333333,"bb_upper":27.78225679512678,"bb_lower":25.823953204873217,"atr_14":0.46942857142857114},"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":"D","percentile":40,"summary":"매출 -24.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-24.3,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.5,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":41.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 0.5x, 순차입금비율 -2.3x","metrics":[{"name":"유동비율","value":0.47,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-2.35,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.71,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"D","reason":"매출 -24.3%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.65,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"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":97.33,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":41.06,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":32.25,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["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":"Financial Services","industry":"BANKING SERVICES"},"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":6.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-2.35,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.4,"summary":"배당수익률 6.40%","metrics":[{"name":"배당수익률","value":6.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:17.315739+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03407444802173832,"dividend_yield":null,"eps":null,"revenue":182918000.0,"operating_income":85075000.0,"net_income":66687000.0,"market_cap":null,"profit_margin":0.3645731967329623,"operating_margin":0.4650991154506391,"roa":0.004421557191460182,"gross_margin":0.9733268459090959,"total_equity":1957097000.0,"total_assets":15082243000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03312193203471033,"dividend_yield":6.4,"eps":null,"revenue":241571000.0,"operating_income":83011000.0,"net_income":62995000.0,"market_cap":null,"profit_margin":0.26077219533801654,"operating_margin":0.3436298231161853,"roa":0.004167289328954289,"gross_margin":0.7320953260118144,"total_equity":1901912000.0,"total_assets":15116541000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03208899076383739,"dividend_yield":null,"eps":null,"revenue":181000000.0,"operating_income":73610000.0,"net_income":59497000.0,"market_cap":null,"profit_margin":0.32871270718232043,"operating_margin":0.40668508287292815,"roa":0.003999862586027433,"gross_margin":1.0,"total_equity":1854125000.0,"total_assets":14874761000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03514357463339991,"dividend_yield":null,"eps":null,"revenue":175481000.0,"operating_income":78971000.0,"net_income":62654000.0,"market_cap":null,"profit_margin":0.3570415030687083,"operating_margin":0.4500259287330252,"roa":0.0044128315399059315,"gross_margin":0.9759404152016458,"total_equity":1782801000.0,"total_assets":14198140000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03607964639666489,"dividend_yield":null,"eps":null,"revenue":236475000.0,"operating_income":79718000.0,"net_income":62347000.0,"market_cap":null,"profit_margin":0.26365154878951264,"operating_margin":0.3371096310392219,"roa":0.004438842129095002,"gross_margin":0.7100835183423195,"total_equity":1728038000.0,"total_assets":14045780000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.033543217559257474,"dividend_yield":null,"eps":null,"revenue":231370000.0,"operating_income":71078000.0,"net_income":56112000.0,"market_cap":null,"profit_margin":0.24252063793923154,"operating_margin":0.3072049098846004,"roa":0.003997134930729364,"gross_margin":0.7056100618057657,"total_equity":1672827000.0,"total_assets":14038055000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.034836203349767794,"dividend_yield":null,"eps":null,"revenue":233400000.0,"operating_income":72001000.0,"net_income":56476000.0,"market_cap":null,"profit_margin":0.24197086546700944,"operating_margin":0.30848757497857754,"roa":0.004166643918681536,"gross_margin":0.704095972579263,"total_equity":1621187000.0,"total_assets":13554314000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.037172743480112964,"dividend_yield":null,"eps":null,"revenue":236362000.0,"operating_income":73904000.0,"net_income":58903000.0,"market_cap":null,"profit_margin":0.24920672527732884,"operating_margin":0.3126729338895423,"roa":0.004424312137125359,"gross_margin":0.6796270128023963,"total_equity":1584575000.0,"total_assets":13313482000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03348182998653877,"dividend_yield":null,"eps":null,"revenue":222409000.0,"operating_income":65166000.0,"net_income":50641000.0,"market_cap":null,"profit_margin":0.22769312392933738,"operating_margin":0.29300073288401096,"roa":0.003975797730731069,"gross_margin":0.6766003174331974,"total_equity":1512492000.0,"total_assets":12737318000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03425684946423904,"dividend_yield":null,"eps":null,"revenue":216543000.0,"operating_income":64210000.0,"net_income":50334000.0,"market_cap":null,"profit_margin":0.23244344079466897,"operating_margin":0.296523092411207,"roa":0.003993993219558934,"gross_margin":0.6787982063608613,"total_equity":1469312000.0,"total_assets":12602425000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.034126722324081815,"dividend_yield":null,"eps":null,"revenue":212604000.0,"operating_income":60407000.0,"net_income":48934000.0,"market_cap":null,"profit_margin":0.23016500159921732,"operating_margin":0.28412917913115465,"roa":0.003955208040839176,"gross_margin":0.7065859532275969,"total_equity":1433891000.0,"total_assets":12372042000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.037201660022297064,"dividend_yield":null,"eps":null,"revenue":204674000.0,"operating_income":65230000.0,"net_income":50988000.0,"market_cap":null,"profit_margin":0.24911810977456833,"operating_margin":0.3187019357612594,"roa":0.0042088052087885346,"gross_margin":0.7155036790212729,"total_equity":1370584000.0,"total_assets":12114602000.0}],"current_price":26.33,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.6468},{"date":"2016-10-25","close":27.6468},{"date":"2016-10-26","close":27.6468},{"date":"2016-10-27","close":27.6468},{"date":"2016-10-28","close":27.6468},{"date":"2016-10-31","close":27.6468},{"date":"2016-11-01","close":27.6468},{"date":"2016-11-02","close":27.6468},{"date":"2016-11-03","close":27.6468},{"date":"2016-11-04","close":27.6468},{"date":"2016-11-07","close":27.6468},{"date":"2016-11-08","close":27.6468},{"date":"2016-11-09","close":27.6468},{"date":"2016-11-10","close":27.5797},{"date":"2016-11-11","close":27.5797},{"date":"2016-11-14","close":29.2595},{"date":"2016-11-15","close":29.2595},{"date":"2016-11-16","close":28.61},{"date":"2016-11-17","close":28.61},{"date":"2016-11-18","close":28.61},{"date":"2016-11-21","close":28.61},{"date":"2016-11-22","close":28.61},{"date":"2016-11-23","close":27.36},{"date":"2016-11-25","close":27.36},{"date":"2016-11-28","close":27.36},{"date":"2016-11-29","close":28.2796},{"date":"2016-11-30","close":28.2796},{"date":"2016-12-01","close":28.2796},{"date":"2016-12-02","close":27.45},{"date":"2016-12-05","close":27.45},{"date":"2016-12-06","close":27.27},{"date":"2016-12-07","close":27.3},{"date":"2016-12-08","close":27.3},{"date":"2016-12-09","close":27.3},{"date":"2016-12-12","close":27.3},{"date":"2016-12-13","close":27.081},{"date":"2016-12-14","close":26.6798},{"date":"2016-12-15","close":26.6798},{"date":"2016-12-16","close":27.19},{"date":"2016-12-19","close":27.43},{"date":"2016-12-20","close":27.43},{"date":"2016-12-21","close":27.43},{"date":"2016-12-22","close":27.289},{"date":"2016-12-23","close":27.25},{"date":"2016-12-27","close":27.3895},{"date":"2016-12-28","close":27.3895},{"date":"2016-12-29","close":27.218},{"date":"2016-12-30","close":27.218},{"date":"2017-01-03","close":27.3},{"date":"2017-01-04","close":27.43},{"date":"2017-01-05","close":27.43},{"date":"2017-01-06","close":27.43},{"date":"2017-01-09","close":27.9975},{"date":"2017-01-10","close":27.9975},{"date":"2017-01-11","close":27.9975},{"date":"2017-01-12","close":27.58},{"date":"2017-01-13","close":27.5001},{"date":"2017-01-17","close":27.6875},{"date":"2017-01-18","close":27.6875},{"date":"2017-01-19","close":27.5},{"date":"2017-01-20","close":27.37},{"date":"2017-01-23","close":27.68},{"date":"2017-01-24","close":27.68},{"date":"2017-01-25","close":27.68},{"date":"2017-01-26","close":27.5063},{"date":"2017-01-27","close":27.68},{"date":"2017-01-30","close":27.0},{"date":"2017-01-31","close":27.49},{"date":"2017-02-01","close":27.49},{"date":"2017-02-02","close":27.1163},{"date":"2017-02-03","close":27.1163},{"date":"2017-02-06","close":27.1163},{"date":"2017-02-07","close":27.65},{"date":"2017-02-08","close":27.85},{"date":"2017-02-09","close":27.85},{"date":"2017-02-10","close":27.85},{"date":"2017-02-13","close":27.85},{"date":"2017-02-14","close":27.85},{"date":"2017-02-15","close":27.85},{"date":"2017-02-16","close":27.85},{"date":"2017-02-17","close":27.85},{"date":"2017-02-21","close":28.555},{"date":"2017-02-22","close":28.2824},{"date":"2017-02-23","close":28.2824},{"date":"2017-02-24","close":28.25},{"date":"2017-02-27","close":26.856},{"date":"2017-02-28","close":26.856},{"date":"2017-03-01","close":26.856},{"date":"2017-03-02","close":27.8},{"date":"2017-03-03","close":27.7001},{"date":"2017-03-06","close":27.59},{"date":"2017-03-07","close":27.5},{"date":"2017-03-08","close":27.51},{"date":"2017-03-09","close":27.51},{"date":"2017-03-10","close":27.51},{"date":"2017-03-13","close":27.6},{"date":"2017-03-14","close":27.6},{"date":"2017-03-15","close":27.6},{"date":"2017-03-16","close":27.6},{"date":"2017-03-17","close":27.6},{"date":"2017-03-20","close":27.6},{"date":"2017-03-21","close":27.6},{"date":"2017-03-22","close":27.6},{"date":"2017-03-23","close":27.6},{"date":"2017-03-24","close":28.8999},{"date":"2017-03-27","close":28.8999},{"date":"2017-03-28","close":27.0},{"date":"2017-03-29","close":27.0},{"date":"2017-03-30","close":27.04},{"date":"2017-03-31","close":29.0},{"date":"2017-04-03","close":28.25},{"date":"2017-04-04","close":28.6},{"date":"2017-04-05","close":30.47},{"date":"2017-04-06","close":29.15},{"date":"2017-04-07","close":29.15},{"date":"2017-04-10","close":29.15},{"date":"2017-04-11","close":29.15},{"date":"2017-04-12","close":29.3603},{"date":"2017-04-13","close":29.0001},{"date":"2017-04-17","close":27.572},{"date":"2017-04-18","close":27.572},{"date":"2017-04-19","close":27.572},{"date":"2017-04-20","close":28.1575},{"date":"2017-04-21","close":28.1575},{"date":"2017-04-24","close":28.1295},{"date":"2017-04-25","close":28.1295},{"date":"2017-04-26","close":28.072},{"date":"2017-04-27","close":28.3199},{"date":"2017-04-28","close":28.3199},{"date":"2017-05-01","close":28.3199},{"date":"2017-05-02","close":28.85},{"date":"2017-05-03","close":28.85},{"date":"2017-05-04","close":28.0},{"date":"2017-05-05","close":27.5},{"date":"2017-05-08","close":27.86},{"date":"2017-05-09","close":27.86},{"date":"2017-05-10","close":27.86},{"date":"2017-05-11","close":27.86},{"date":"2017-05-12","close":27.86},{"date":"2017-05-15","close":27.2501},{"date":"2017-05-16","close":27.2501},{"date":"2017-05-17","close":27.2501},{"date":"2017-05-18","close":27.76},{"date":"2017-05-19","close":27.76},{"date":"2017-05-22","close":27.94},{"date":"2017-05-23","close":27.94},{"date":"2017-05-24","close":27.94},{"date":"2017-05-25","close":27.85},{"date":"2017-05-26","close":27.3},{"date":"2017-05-30","close":27.34},{"date":"2017-05-31","close":27.44},{"date":"2017-06-01","close":27.44},{"date":"2017-06-02","close":27.44},{"date":"2017-06-05","close":27.204},{"date":"2017-06-06","close":27.204},{"date":"2017-06-07","close":28.192},{"date":"2017-06-08","close":27.0},{"date":"2017-06-09","close":27.137},{"date":"2017-06-12","close":27.137},{"date":"2017-06-13","close":27.137},{"date":"2017-06-14","close":27.44},{"date":"2017-06-15","close":27.34},{"date":"2017-06-16","close":27.34},{"date":"2017-06-19","close":27.34},{"date":"2017-06-20","close":27.34},{"date":"2017-06-21","close":27.34},{"date":"2017-06-22","close":27.3451},{"date":"2017-06-23","close":27.4},{"date":"2017-06-26","close":27.4},{"date":"2017-06-27","close":27.45},{"date":"2017-06-28","close":27.25},{"date":"2017-06-29","close":28.61},{"date":"2017-06-30","close":28.61},{"date":"2017-07-03","close":27.45},{"date":"2017-07-05","close":27.45},{"date":"2017-07-06","close":27.0},{"date":"2017-07-07","close":27.41},{"date":"2017-07-10","close":27.35},{"date":"2017-07-11","close":27.0},{"date":"2017-07-12","close":27.0},{"date":"2017-07-13","close":27.0},{"date":"2017-07-14","close":27.0},{"date":"2017-07-17","close":27.225},{"date":"2017-07-18","close":27.225},{"date":"2017-07-19","close":27.1116},{"date":"2017-07-20","close":27.1116},{"date":"2017-07-21","close":27.0},{"date":"2017-07-24","close":27.25},{"date":"2017-07-25","close":27.25},{"date":"2017-07-26","close":27.25},{"date":"2017-07-27","close":27.25},{"date":"2017-07-28","close":27.2368},{"date":"2017-07-31","close":27.2},{"date":"2017-08-01","close":26.8502},{"date":"2017-08-02","close":27.16},{"date":"2017-08-03","close":27.26},{"date":"2017-08-04","close":27.26},{"date":"2017-08-07","close":27.17},{"date":"2017-08-08","close":27.17},{"date":"2017-08-09","close":27.17},{"date":"2017-08-10","close":27.17},{"date":"2017-08-11","close":27.1},{"date":"2017-08-14","close":27.05},{"date":"2017-08-15","close":27.05},{"date":"2017-08-16","close":27.05},{"date":"2017-08-17","close":27.05},{"date":"2017-08-18","close":27.05},{"date":"2017-08-21","close":27.05},{"date":"2017-08-22","close":27.0507},{"date":"2017-08-23","close":28.821},{"date":"2017-08-24","close":28.82},{"date":"2017-08-25","close":28.82},{"date":"2017-08-28","close":28.82},{"date":"2017-08-29","close":28.821},{"date":"2017-08-30","close":28.82},{"date":"2017-08-31","close":27.88},{"date":"2017-09-01","close":27.88},{"date":"2017-09-05","close":28.4},{"date":"2017-09-06","close":27.1},{"date":"2017-09-07","close":27.1},{"date":"2017-09-08","close":27.18},{"date":"2017-09-11","close":27.18},{"date":"2017-09-12","close":27.18},{"date":"2017-09-13","close":26.82},{"date":"2017-09-14","close":26.82},{"date":"2017-09-15","close":26.82},{"date":"2017-09-18","close":26.82},{"date":"2017-09-19","close":26.82},{"date":"2017-09-20","close":26.8247},{"date":"2017-09-21","close":26.85},{"date":"2017-09-22","close":26.85},{"date":"2017-09-25","close":26.8494},{"date":"2017-09-26","close":26.635},{"date":"2017-09-27","close":26.65},{"date":"2017-09-28","close":26.52},{"date":"2017-09-29","close":26.52},{"date":"2017-10-02","close":26.5983},{"date":"2017-10-03","close":26.65},{"date":"2017-10-04","close":27.15},{"date":"2017-10-05","close":27.2},{"date":"2017-10-06","close":27.2},{"date":"2017-10-09","close":27.2},{"date":"2017-10-10","close":27.2},{"date":"2017-10-11","close":27.16},{"date":"2017-10-12","close":26.2022},{"date":"2017-10-13","close":26.2022},{"date":"2017-10-16","close":26.9172},{"date":"2017-10-17","close":26.92},{"date":"2017-10-18","close":27.4},{"date":"2017-10-19","close":27.4},{"date":"2017-10-20","close":27.4},{"date":"2017-10-23","close":27.4},{"date":"2017-10-24","close":27.84},{"date":"2017-10-25","close":27.84},{"date":"2017-10-26","close":27.84},{"date":"2017-10-27","close":27.84},{"date":"2017-10-30","close":26.85},{"date":"2017-10-31","close":26.28},{"date":"2017-11-01","close":27.2202},{"date":"2017-11-02","close":26.75},{"date":"2017-11-03","close":26.75},{"date":"2017-11-06","close":26.75},{"date":"2017-11-07","close":26.5},{"date":"2017-11-08","close":26.4515},{"date":"2017-11-09","close":26.45},{"date":"2017-11-10","close":26.8},{"date":"2017-11-13","close":26.8},{"date":"2017-11-14","close":26.8},{"date":"2017-11-15","close":26.8},{"date":"2017-11-16","close":26.8},{"date":"2017-11-17","close":26.9},{"date":"2017-11-20","close":26.36},{"date":"2017-11-21","close":26.36},{"date":"2017-11-22","close":26.5107},{"date":"2017-11-24","close":26.51},{"date":"2017-11-27","close":26.6503},{"date":"2017-11-28","close":26.7388},{"date":"2017-11-29","close":26.91},{"date":"2017-11-30","close":26.6},{"date":"2017-12-01","close":26.9959},{"date":"2017-12-04","close":27.0},{"date":"2017-12-05","close":26.79},{"date":"2017-12-06","close":26.7362},{"date":"2017-12-07","close":26.49},{"date":"2017-12-08","close":27.19},{"date":"2017-12-11","close":27.38},{"date":"2017-12-12","close":27.22},{"date":"2017-12-13","close":27.22},{"date":"2017-12-14","close":27.45},{"date":"2017-12-15","close":27.55},{"date":"2017-12-18","close":28.5},{"date":"2017-12-19","close":27.6},{"date":"2017-12-20","close":27.6},{"date":"2017-12-21","close":27.56},{"date":"2017-12-22","close":27.56},{"date":"2017-12-26","close":27.56},{"date":"2017-12-27","close":27.61},{"date":"2017-12-28","close":27.52},{"date":"2017-12-29","close":27.52},{"date":"2018-01-02","close":15.8788},{"date":"2018-01-03","close":15.8788},{"date":"2018-01-04","close":16.0115},{"date":"2018-01-05","close":15.8384},{"date":"2018-01-08","close":15.8384},{"date":"2018-01-09","close":15.8095},{"date":"2018-01-10","close":15.8095},{"date":"2018-01-11","close":15.8095},{"date":"2018-01-12","close":15.8095},{"date":"2018-01-16","close":15.8903},{"date":"2018-01-17","close":15.8903},{"date":"2018-01-18","close":15.9076},{"date":"2018-01-19","close":15.9076},{"date":"2018-01-22","close":15.9076},{"date":"2018-01-23","close":15.9076},{"date":"2018-01-24","close":15.9076},{"date":"2018-01-25","close":15.9076},{"date":"2018-01-26","close":15.9076},{"date":"2018-01-29","close":15.9076},{"date":"2018-01-30","close":15.9076},{"date":"2018-01-31","close":15.9076},{"date":"2018-02-01","close":15.873},{"date":"2018-02-02","close":15.8672},{"date":"2018-02-05","close":16.1096},{"date":"2018-02-06","close":16.1326},{"date":"2018-02-07","close":15.9769},{"date":"2018-02-08","close":16.0403},{"date":"2018-02-09","close":16.4269},{"date":"2018-02-12","close":16.3634},{"date":"2018-02-13","close":16.3634},{"date":"2018-02-14","close":16.3634},{"date":"2018-02-15","close":16.3634},{"date":"2018-02-16","close":16.3634},{"date":"2018-02-20","close":15.9769},{"date":"2018-02-21","close":15.9769},{"date":"2018-02-22","close":15.8211},{"date":"2018-02-23","close":15.8211},{"date":"2018-02-26","close":15.8211},{"date":"2018-02-27","close":15.8211},{"date":"2018-02-28","close":15.8211},{"date":"2018-03-01","close":15.8211},{"date":"2018-03-02","close":15.8211},{"date":"2018-03-05","close":15.8211},{"date":"2018-03-06","close":15.9019},{"date":"2018-03-07","close":16.098},{"date":"2018-03-08","close":16.1557},{"date":"2018-03-09","close":15.9019},{"date":"2018-03-12","close":16.4269},{"date":"2018-03-13","close":16.4269},{"date":"2018-03-14","close":16.4269},{"date":"2018-03-15","close":16.4269},{"date":"2018-03-16","close":16.4269},{"date":"2018-03-19","close":16.4269},{"date":"2018-03-20","close":15.8095},{"date":"2018-03-21","close":16.0288},{"date":"2018-03-22","close":16.0288},{"date":"2018-03-23","close":16.0288},{"date":"2018-03-26","close":16.0288},{"date":"2018-03-27","close":16.0288},{"date":"2018-03-28","close":16.2927},{"date":"2018-03-29","close":16.627},{"date":"2018-04-02","close":16.2399},{"date":"2018-04-03","close":16.2399},{"date":"2018-04-04","close":16.2399},{"date":"2018-04-05","close":16.2399},{"date":"2018-04-06","close":16.2399},{"date":"2018-04-09","close":16.2399},{"date":"2018-04-10","close":16.2399},{"date":"2018-04-11","close":17.2721},{"date":"2018-04-12","close":16.2399},{"date":"2018-04-13","close":16.2399},{"date":"2018-04-16","close":16.2399},{"date":"2018-04-17","close":16.2399},{"date":"2018-04-18","close":16.2399},{"date":"2018-04-19","close":16.2399},{"date":"2018-04-20","close":16.2399},{"date":"2018-04-23","close":16.2399},{"date":"2018-04-24","close":16.5684},{"date":"2018-04-25","close":16.5684},{"date":"2018-04-26","close":16.5684},{"date":"2018-04-27","close":16.5684},{"date":"2018-04-30","close":16.1813},{"date":"2018-05-01","close":16.4217},{"date":"2018-05-02","close":16.1637},{"date":"2018-05-03","close":16.1637},{"date":"2018-05-04","close":16.0112},{"date":"2018-05-07","close":16.1226},{"date":"2018-05-08","close":16.0229},{"date":"2018-05-09","close":16.0229},{"date":"2018-05-10","close":16.0229},{"date":"2018-05-11","close":16.0229},{"date":"2018-05-14","close":16.1168},{"date":"2018-05-15","close":16.1168},{"date":"2018-05-16","close":16.0816},{"date":"2018-05-17","close":15.9525},{"date":"2018-05-18","close":15.9525},{"date":"2018-05-21","close":16.0757},{"date":"2018-05-22","close":16.0757},{"date":"2018-05-23","close":16.0757},{"date":"2018-05-24","close":16.2751},{"date":"2018-05-25","close":16.2751},{"date":"2018-05-29","close":16.2751},{"date":"2018-05-30","close":16.2399},{"date":"2018-05-31","close":16.2399},{"date":"2018-06-01","close":16.2399},{"date":"2018-06-04","close":16.2399},{"date":"2018-06-05","close":16.2399},{"date":"2018-06-06","close":16.2399},{"date":"2018-06-07","close":16.2399},{"date":"2018-06-08","close":16.2399},{"date":"2018-06-11","close":16.2399},{"date":"2018-06-12","close":16.2986},{"date":"2018-06-13","close":16.2986},{"date":"2018-06-14","close":16.2106},{"date":"2018-06-15","close":16.2106},{"date":"2018-06-18","close":16.3103},{"date":"2018-06-19","close":16.3103},{"date":"2018-06-20","close":16.3103},{"date":"2018-06-21","close":16.3807},{"date":"2018-06-22","close":19.665},{"date":"2018-06-25","close":17.888},{"date":"2018-06-26","close":17.888},{"date":"2018-06-27","close":17.0024},{"date":"2018-06-28","close":17.2704},{"date":"2018-06-29","close":16.919},{"date":"2018-07-02","close":16.919},{"date":"2018-07-03","close":16.919},{"date":"2018-07-05","close":16.919},{"date":"2018-07-06","close":16.6807},{"date":"2018-07-09","close":16.1743},{"date":"2018-07-10","close":16.5317},{"date":"2018-07-11","close":17.33},{"date":"2018-07-12","close":17.33},{"date":"2018-07-13","close":16.2696},{"date":"2018-07-16","close":16.9249},{"date":"2018-07-17","close":16.9249},{"date":"2018-07-18","close":16.1147},{"date":"2018-07-19","close":16.1147},{"date":"2018-07-20","close":16.1147},{"date":"2018-07-23","close":16.6687},{"date":"2018-07-24","close":16.6687},{"date":"2018-07-25","close":16.6687},{"date":"2018-07-26","close":16.9726},{"date":"2018-07-27","close":16.3649},{"date":"2018-07-30","close":16.7402},{"date":"2018-07-31","close":16.2875},{"date":"2018-08-01","close":16.2875},{"date":"2018-08-02","close":16.2875},{"date":"2018-08-03","close":16.7045},{"date":"2018-08-06","close":16.2934},{"date":"2018-08-07","close":16.3351},{"date":"2018-08-08","close":16.2339},{"date":"2018-08-09","close":16.1326},{"date":"2018-08-10","close":16.2339},{"date":"2018-08-13","close":16.1505},{"date":"2018-08-14","close":16.1505},{"date":"2018-08-15","close":16.1505},{"date":"2018-08-16","close":16.2756},{"date":"2018-08-17","close":16.2756},{"date":"2018-08-20","close":16.3351},{"date":"2018-08-21","close":16.1624},{"date":"2018-08-22","close":16.1802},{"date":"2018-08-23","close":16.2577},{"date":"2018-08-24","close":16.216},{"date":"2018-08-27","close":16.3828},{"date":"2018-08-28","close":16.3054},{"date":"2018-08-29","close":16.3054},{"date":"2018-08-30","close":16.2517},{"date":"2018-08-31","close":16.3709},{"date":"2018-09-04","close":16.3709},{"date":"2018-09-05","close":16.2219},{"date":"2018-09-06","close":16.21},{"date":"2018-09-07","close":16.21},{"date":"2018-09-10","close":16.3828},{"date":"2018-09-11","close":16.3828},{"date":"2018-09-12","close":16.2219},{"date":"2018-09-13","close":16.4126},{"date":"2018-09-14","close":16.6449},{"date":"2018-09-17","close":16.4305},{"date":"2018-09-18","close":16.4483},{"date":"2018-09-19","close":16.4483},{"date":"2018-09-20","close":16.5079},{"date":"2018-09-21","close":16.5079},{"date":"2018-09-24","close":16.4185},{"date":"2018-09-25","close":16.4185},{"date":"2018-09-26","close":16.4722},{"date":"2018-09-27","close":16.7447},{"date":"2018-09-28","close":16.7447},{"date":"2018-10-01","close":16.6902},{"date":"2018-10-02","close":16.6902},{"date":"2018-10-03","close":16.6902},{"date":"2018-10-04","close":16.6599},{"date":"2018-10-05","close":16.6599},{"date":"2018-10-08","close":16.6599},{"date":"2018-10-09","close":16.6599},{"date":"2018-10-10","close":16.5933},{"date":"2018-10-11","close":15.7818},{"date":"2018-10-12","close":16.3329},{"date":"2018-10-15","close":16.018},{"date":"2018-10-16","close":15.7757},{"date":"2018-10-17","close":15.8363},{"date":"2018-10-18","close":15.8363},{"date":"2018-10-19","close":15.7454},{"date":"2018-10-22","close":15.7576},{"date":"2018-10-23","close":15.806},{"date":"2018-10-24","close":15.8302},{"date":"2018-10-25","close":15.7697},{"date":"2018-10-26","close":15.8666},{"date":"2018-10-29","close":15.8787},{"date":"2018-10-30","close":16.1088},{"date":"2018-10-31","close":16.0301},{"date":"2018-11-01","close":16.0301},{"date":"2018-11-02","close":16.0422},{"date":"2018-11-05","close":16.0422},{"date":"2018-11-06","close":16.1754},{"date":"2018-11-07","close":16.0967},{"date":"2018-11-08","close":16.133},{"date":"2018-11-09","close":15.7697},{"date":"2018-11-12","close":16.0058},{"date":"2018-11-13","close":16.0725},{"date":"2018-11-14","close":15.8968},{"date":"2018-11-15","close":15.9877},{"date":"2018-11-16","close":15.9877},{"date":"2018-11-19","close":15.9877},{"date":"2018-11-20","close":15.7757},{"date":"2018-11-21","close":15.7757},{"date":"2018-11-23","close":15.7757},{"date":"2018-11-26","close":15.806},{"date":"2018-11-27","close":16.1391},{"date":"2018-11-28","close":15.8787},{"date":"2018-11-29","close":15.8787},{"date":"2018-11-30","close":16.1815},{"date":"2018-12-03","close":16.0482},{"date":"2018-12-04","close":16.2299},{"date":"2018-12-06","close":16.0482},{"date":"2018-12-07","close":16.0482},{"date":"2018-12-10","close":16.0482},{"date":"2018-12-11","close":16.1027},{"date":"2018-12-12","close":16.0906},{"date":"2018-12-13","close":16.0906},{"date":"2018-12-14","close":16.0422},{"date":"2018-12-17","close":16.0422},{"date":"2018-12-18","close":16.2663},{"date":"2018-12-19","close":15.9453},{"date":"2018-12-20","close":16.5933},{"date":"2018-12-21","close":16.3571},{"date":"2018-12-24","close":16.351},{"date":"2018-12-26","close":16.5933},{"date":"2018-12-27","close":16.6902},{"date":"2018-12-28","close":16.9672},{"date":"2018-12-31","close":16.9672},{"date":"2019-01-02","close":16.9056},{"date":"2019-01-03","close":16.7086},{"date":"2019-01-04","close":16.1915},{"date":"2019-01-07","close":16.2531},{"date":"2019-01-08","close":16.3146},{"date":"2019-01-09","close":16.3146},{"date":"2019-01-10","close":16.2531},{"date":"2019-01-11","close":16.487},{"date":"2019-01-14","close":16.3146},{"date":"2019-01-15","close":16.4685},{"date":"2019-01-16","close":16.407},{"date":"2019-01-17","close":16.3146},{"date":"2019-01-18","close":16.2161},{"date":"2019-01-22","close":16.4378},{"date":"2019-01-23","close":16.4378},{"date":"2019-01-24","close":16.3146},{"date":"2019-01-25","close":16.3762},{"date":"2019-01-28","close":16.3146},{"date":"2019-01-29","close":16.2777},{"date":"2019-01-30","close":16.4685},{"date":"2019-01-31","close":16.4378},{"date":"2019-02-01","close":16.4378},{"date":"2019-02-04","close":16.4008},{"date":"2019-02-05","close":16.3454},{"date":"2019-02-06","close":16.3454},{"date":"2019-02-07","close":16.3762},{"date":"2019-02-08","close":16.3085},{"date":"2019-02-11","close":16.3085},{"date":"2019-02-12","close":16.4685},{"date":"2019-02-13","close":16.4685},{"date":"2019-02-14","close":16.4685},{"date":"2019-02-15","close":16.3823},{"date":"2019-02-19","close":16.3823},{"date":"2019-02-20","close":16.3823},{"date":"2019-02-21","close":16.3208},{"date":"2019-02-22","close":16.3208},{"date":"2019-02-25","close":16.2531},{"date":"2019-02-26","close":16.3146},{"date":"2019-02-27","close":16.3146},{"date":"2019-02-28","close":16.3146},{"date":"2019-03-01","close":16.3146},{"date":"2019-03-04","close":16.5794},{"date":"2019-03-05","close":16.5794},{"date":"2019-03-06","close":16.5794},{"date":"2019-03-07","close":16.5794},{"date":"2019-03-08","close":16.4501},{"date":"2019-03-11","close":16.4501},{"date":"2019-03-12","close":16.4501},{"date":"2019-03-13","close":16.4501},{"date":"2019-03-14","close":16.5547},{"date":"2019-03-15","close":16.7394},{"date":"2019-03-18","close":16.7394},{"date":"2019-03-19","close":16.684},{"date":"2019-03-20","close":16.684},{"date":"2019-03-21","close":16.9241},{"date":"2019-03-22","close":16.7887},{"date":"2019-03-25","close":16.7887},{"date":"2019-03-26","close":16.7271},{"date":"2019-03-27","close":16.7271},{"date":"2019-03-28","close":17.0088},{"date":"2019-03-29","close":17.0088},{"date":"2019-04-01","close":17.0088},{"date":"2019-04-02","close":16.8461},{"date":"2019-04-03","close":16.8461},{"date":"2019-04-04","close":16.8461},{"date":"2019-04-05","close":16.8461},{"date":"2019-04-08","close":16.9024},{"date":"2019-04-09","close":16.8961},{"date":"2019-04-10","close":16.8961},{"date":"2019-04-11","close":16.9337},{"date":"2019-04-12","close":16.9337},{"date":"2019-04-15","close":16.9337},{"date":"2019-04-16","close":16.9337},{"date":"2019-04-17","close":16.9337},{"date":"2019-04-18","close":16.9087},{"date":"2019-04-22","close":16.9087},{"date":"2019-04-23","close":16.8648},{"date":"2019-04-24","close":16.7584},{"date":"2019-04-25","close":16.7584},{"date":"2019-04-26","close":16.7584},{"date":"2019-04-29","close":16.7208},{"date":"2019-04-30","close":16.7208},{"date":"2019-05-01","close":16.7208},{"date":"2019-05-02","close":16.7208},{"date":"2019-05-03","close":16.7208},{"date":"2019-05-06","close":16.7208},{"date":"2019-05-07","close":16.7208},{"date":"2019-05-08","close":16.7208},{"date":"2019-05-09","close":16.6958},{"date":"2019-05-10","close":16.6958},{"date":"2019-05-13","close":16.6958},{"date":"2019-05-14","close":16.6958},{"date":"2019-05-15","close":16.8273},{"date":"2019-05-16","close":16.8273},{"date":"2019-05-17","close":16.8273},{"date":"2019-05-20","close":16.8461},{"date":"2019-05-21","close":16.8461},{"date":"2019-05-22","close":16.5894},{"date":"2019-05-23","close":16.5894},{"date":"2019-05-24","close":16.5894},{"date":"2019-05-28","close":16.5894},{"date":"2019-05-29","close":16.5894},{"date":"2019-05-30","close":16.5894},{"date":"2019-05-31","close":16.7083},{"date":"2019-06-03","close":16.652},{"date":"2019-06-04","close":16.652},{"date":"2019-06-05","close":16.5894},{"date":"2019-06-06","close":16.5894},{"date":"2019-06-07","close":16.6207},{"date":"2019-06-10","close":16.7146},{"date":"2019-06-11","close":16.652},{"date":"2019-06-12","close":16.7897},{"date":"2019-06-13","close":16.6833},{"date":"2019-06-14","close":16.6833},{"date":"2019-06-17","close":16.6833},{"date":"2019-06-18","close":16.6332},{"date":"2019-06-19","close":16.6144},{"date":"2019-06-20","close":16.677},{"date":"2019-06-21","close":16.6833},{"date":"2019-06-24","close":16.6833},{"date":"2019-06-25","close":16.6833},{"date":"2019-06-26","close":16.9024},{"date":"2019-06-27","close":16.9215},{"date":"2019-06-28","close":17.087},{"date":"2019-07-01","close":16.9915},{"date":"2019-07-02","close":17.1188},{"date":"2019-07-03","close":17.087},{"date":"2019-07-05","close":17.0806},{"date":"2019-07-08","close":17.1316},{"date":"2019-07-09","close":17.1316},{"date":"2019-07-10","close":17.1316},{"date":"2019-07-11","close":17.3098},{"date":"2019-07-12","close":17.087},{"date":"2019-07-15","close":17.0361},{"date":"2019-07-16","close":17.0361},{"date":"2019-07-17","close":17.1443},{"date":"2019-07-18","close":17.0297},{"date":"2019-07-19","close":17.2016},{"date":"2019-07-22","close":17.3226},{"date":"2019-07-23","close":17.3226},{"date":"2019-07-24","close":17.2716},{"date":"2019-07-25","close":17.2716},{"date":"2019-07-26","close":17.3098},{"date":"2019-07-29","close":17.3098},{"date":"2019-07-30","close":17.3098},{"date":"2019-07-31","close":17.3926},{"date":"2019-08-01","close":17.4626},{"date":"2019-08-02","close":17.1889},{"date":"2019-08-05","close":17.4945},{"date":"2019-08-06","close":17.6918},{"date":"2019-08-07","close":17.8255},{"date":"2019-08-08","close":17.6027},{"date":"2019-08-09","close":17.1952},{"date":"2019-08-12","close":17.73},{"date":"2019-08-13","close":17.7109},{"date":"2019-08-14","close":17.7109},{"date":"2019-08-15","close":17.7109},{"date":"2019-08-16","close":17.7109},{"date":"2019-08-19","close":17.7109},{"date":"2019-08-20","close":17.8255},{"date":"2019-08-21","close":17.8255},{"date":"2019-08-22","close":17.3608},{"date":"2019-08-23","close":17.3608},{"date":"2019-08-26","close":17.3608},{"date":"2019-08-27","close":17.6982},{"date":"2019-08-28","close":17.6982},{"date":"2019-08-29","close":17.6982},{"date":"2019-08-30","close":17.1889},{"date":"2019-09-03","close":17.3671},{"date":"2019-09-04","close":19.9582},{"date":"2019-09-05","close":17.6982},{"date":"2019-09-06","close":17.6982},{"date":"2019-09-09","close":17.5072},{"date":"2019-09-10","close":17.5072},{"date":"2019-09-11","close":17.5708},{"date":"2019-09-12","close":17.5708},{"date":"2019-09-13","close":17.66},{"date":"2019-09-16","close":18.0801},{"date":"2019-09-17","close":18.0801},{"date":"2019-09-18","close":17.6345},{"date":"2019-09-19","close":17.6345},{"date":"2019-09-20","close":17.5772},{"date":"2019-09-23","close":17.5708},{"date":"2019-09-24","close":17.8319},{"date":"2019-09-25","close":17.8319},{"date":"2019-09-26","close":17.8319},{"date":"2019-09-27","close":17.5731},{"date":"2019-09-30","close":17.5731},{"date":"2019-10-01","close":17.6378},{"date":"2019-10-02","close":17.6378},{"date":"2019-10-03","close":17.6378},{"date":"2019-10-04","close":17.6378},{"date":"2019-10-07","close":17.6378},{"date":"2019-10-08","close":17.6378},{"date":"2019-10-09","close":17.6378},{"date":"2019-10-10","close":18.6924},{"date":"2019-10-11","close":18.6924},{"date":"2019-10-14","close":18.6924},{"date":"2019-10-15","close":17.6054},{"date":"2019-10-16","close":17.9224},{"date":"2019-10-17","close":17.9224},{"date":"2019-10-18","close":17.9224},{"date":"2019-10-21","close":17.9224},{"date":"2019-10-22","close":17.9224},{"date":"2019-10-23","close":17.9224},{"date":"2019-10-24","close":17.9224},{"date":"2019-10-25","close":17.9224},{"date":"2019-10-28","close":17.9224},{"date":"2019-10-29","close":17.9224},{"date":"2019-10-30","close":17.8319},{"date":"2019-10-31","close":18.0195},{"date":"2019-11-01","close":18.0195},{"date":"2019-11-04","close":18.0195},{"date":"2019-11-05","close":18.2783},{"date":"2019-11-06","close":17.5989},{"date":"2019-11-07","close":17.5666},{"date":"2019-11-08","close":17.5666},{"date":"2019-11-11","close":18.013},{"date":"2019-11-12","close":18.013},{"date":"2019-11-13","close":18.013},{"date":"2019-11-14","close":18.013},{"date":"2019-11-15","close":17.8577},{"date":"2019-11-18","close":17.8577},{"date":"2019-11-19","close":17.9872},{"date":"2019-11-20","close":18.246},{"date":"2019-11-21","close":18.246},{"date":"2019-11-22","close":17.6378},{"date":"2019-11-25","close":17.6378},{"date":"2019-11-26","close":17.6378},{"date":"2019-11-27","close":17.6378},{"date":"2019-11-29","close":17.6378},{"date":"2019-12-02","close":17.7672},{"date":"2019-12-03","close":17.793},{"date":"2019-12-04","close":17.9548},{"date":"2019-12-05","close":17.8901},{"date":"2019-12-06","close":17.8901},{"date":"2019-12-09","close":17.8901},{"date":"2019-12-10","close":18.1166},{"date":"2019-12-11","close":18.1166},{"date":"2019-12-12","close":18.2265},{"date":"2019-12-13","close":18.2265},{"date":"2019-12-16","close":17.8383},{"date":"2019-12-17","close":18.2977},{"date":"2019-12-18","close":18.3948},{"date":"2019-12-19","close":18.3948},{"date":"2019-12-20","close":17.9872},{"date":"2019-12-23","close":18.1424},{"date":"2019-12-24","close":18.1424},{"date":"2019-12-26","close":17.8642},{"date":"2019-12-27","close":17.8642},{"date":"2019-12-30","close":17.9892},{"date":"2019-12-31","close":17.9892},{"date":"2020-01-02","close":17.9892},{"date":"2020-01-03","close":18.1076},{"date":"2020-01-06","close":18.1076},{"date":"2020-01-07","close":18.1076},{"date":"2020-01-08","close":18.0813},{"date":"2020-01-09","close":18.3509},{"date":"2020-01-10","close":18.3509},{"date":"2020-01-13","close":17.93},{"date":"2020-01-14","close":17.93},{"date":"2020-01-15","close":17.9629},{"date":"2020-01-16","close":18.0681},{"date":"2020-01-17","close":18.0681},{"date":"2020-01-21","close":18.6272},{"date":"2020-01-22","close":18.6272},{"date":"2020-01-23","close":18.6272},{"date":"2020-01-24","close":18.6272},{"date":"2020-01-27","close":18.0681},{"date":"2020-01-28","close":18.2194},{"date":"2020-01-29","close":18.3575},{"date":"2020-01-30","close":18.3575},{"date":"2020-01-31","close":18.3641},{"date":"2020-02-03","close":18.3641},{"date":"2020-02-04","close":18.4101},{"date":"2020-02-05","close":18.4101},{"date":"2020-02-06","close":18.4101},{"date":"2020-02-07","close":18.4101},{"date":"2020-02-10","close":18.4101},{"date":"2020-02-11","close":18.2654},{"date":"2020-02-12","close":18.4101},{"date":"2020-02-13","close":18.3312},{"date":"2020-02-14","close":18.3312},{"date":"2020-02-18","close":18.2523},{"date":"2020-02-19","close":18.2523},{"date":"2020-02-20","close":18.1865},{"date":"2020-02-21","close":18.2654},{"date":"2020-02-24","close":18.2654},{"date":"2020-02-25","close":18.0878},{"date":"2020-02-26","close":18.0878},{"date":"2020-02-27","close":17.9892},{"date":"2020-02-28","close":17.9892},{"date":"2020-03-02","close":17.9892},{"date":"2020-03-03","close":17.9892},{"date":"2020-03-04","close":17.9892},{"date":"2020-03-05","close":17.9892},{"date":"2020-03-06","close":18.1207},{"date":"2020-03-09","close":18.0615},{"date":"2020-03-10","close":18.0615},{"date":"2020-03-11","close":18.055},{"date":"2020-03-12","close":18.147},{"date":"2020-03-13","close":18.2523},{"date":"2020-03-16","close":17.7129},{"date":"2020-03-17","close":17.338},{"date":"2020-03-18","close":17.5288},{"date":"2020-03-19","close":17.5288},{"date":"2020-03-20","close":17.4893},{"date":"2020-03-23","close":17.4893},{"date":"2020-03-24","close":17.2854},{"date":"2020-03-25","close":17.9497},{"date":"2020-03-26","close":17.9497},{"date":"2020-03-27","close":17.9497},{"date":"2020-03-30","close":17.388},{"date":"2020-03-31","close":18.0768},{"date":"2020-04-01","close":18.3443},{"date":"2020-04-02","close":18.8124},{"date":"2020-04-03","close":18.8124},{"date":"2020-04-06","close":18.8124},{"date":"2020-04-07","close":18.7255},{"date":"2020-04-08","close":19.1201},{"date":"2020-04-09","close":18.8927},{"date":"2020-04-13","close":18.3242},{"date":"2020-04-14","close":18.3242},{"date":"2020-04-15","close":18.7255},{"date":"2020-04-16","close":18.7255},{"date":"2020-04-17","close":18.7255},{"date":"2020-04-20","close":18.7255},{"date":"2020-04-21","close":18.993},{"date":"2020-04-22","close":18.993},{"date":"2020-04-23","close":18.993},{"date":"2020-04-24","close":17.4749},{"date":"2020-04-27","close":17.8628},{"date":"2020-04-28","close":17.8628},{"date":"2020-04-29","close":17.8628},{"date":"2020-04-30","close":18.7121},{"date":"2020-05-01","close":18.7121},{"date":"2020-05-04","close":18.4312},{"date":"2020-05-05","close":18.4312},{"date":"2020-05-06","close":18.4312},{"date":"2020-05-07","close":18.4312},{"date":"2020-05-08","close":18.4312},{"date":"2020-05-11","close":17.9832},{"date":"2020-05-12","close":18.2975},{"date":"2020-05-13","close":18.2975},{"date":"2020-05-14","close":18.2975},{"date":"2020-05-15","close":18.2975},{"date":"2020-05-18","close":18.2975},{"date":"2020-05-19","close":18.2975},{"date":"2020-05-20","close":18.2975},{"date":"2020-05-21","close":18.1236},{"date":"2020-05-22","close":18.0367},{"date":"2020-05-26","close":18.3644},{"date":"2020-05-27","close":17.9163},{"date":"2020-05-28","close":18.0567},{"date":"2020-05-29","close":18.1504},{"date":"2020-06-01","close":18.157},{"date":"2020-06-02","close":18.157},{"date":"2020-06-03","close":18.157},{"date":"2020-06-04","close":18.3911},{"date":"2020-06-05","close":18.2306},{"date":"2020-06-08","close":18.3376},{"date":"2020-06-09","close":18.3376},{"date":"2020-06-10","close":18.3443},{"date":"2020-06-11","close":18.3844},{"date":"2020-06-12","close":18.3844},{"date":"2020-06-15","close":18.3844},{"date":"2020-06-16","close":18.3844},{"date":"2020-06-17","close":18.3844},{"date":"2020-06-18","close":18.3844},{"date":"2020-06-19","close":18.3844},{"date":"2020-06-22","close":18.3844},{"date":"2020-06-23","close":18.7255},{"date":"2020-06-24","close":18.7255},{"date":"2020-06-25","close":18.3376},{"date":"2020-06-26","close":18.779},{"date":"2020-06-29","close":19.1732},{"date":"2020-06-30","close":19.1732},{"date":"2020-07-01","close":19.0305},{"date":"2020-07-02","close":19.0645},{"date":"2020-07-06","close":19.0645},{"date":"2020-07-07","close":19.0305},{"date":"2020-07-08","close":19.0305},{"date":"2020-07-09","close":19.0305},{"date":"2020-07-10","close":18.6974},{"date":"2020-07-13","close":18.6974},{"date":"2020-07-14","close":19.0305},{"date":"2020-07-15","close":19.0305},{"date":"2020-07-16","close":19.0305},{"date":"2020-07-17","close":19.6014},{"date":"2020-07-20","close":19.6014},{"date":"2020-07-21","close":19.6014},{"date":"2020-07-22","close":19.6014},{"date":"2020-07-23","close":19.6014},{"date":"2020-07-24","close":19.6014},{"date":"2020-07-27","close":19.6014},{"date":"2020-07-28","close":19.6014},{"date":"2020-07-29","close":19.6014},{"date":"2020-07-30","close":19.6014},{"date":"2020-07-31","close":19.6014},{"date":"2020-08-03","close":18.9081},{"date":"2020-08-04","close":18.9081},{"date":"2020-08-05","close":19.5402},{"date":"2020-08-06","close":19.5402},{"date":"2020-08-07","close":19.5402},{"date":"2020-08-10","close":19.5402},{"date":"2020-08-11","close":19.5062},{"date":"2020-08-12","close":19.5062},{"date":"2020-08-13","close":19.5062},{"date":"2020-08-14","close":19.0645},{"date":"2020-08-17","close":19.0645},{"date":"2020-08-18","close":19.0645},{"date":"2020-08-19","close":19.0645},{"date":"2020-08-20","close":19.0645},{"date":"2020-08-21","close":19.0645},{"date":"2020-08-24","close":19.0645},{"date":"2020-08-25","close":19.0645},{"date":"2020-08-26","close":19.0645},{"date":"2020-08-27","close":19.0645},{"date":"2020-08-28","close":19.0645},{"date":"2020-08-31","close":19.0645},{"date":"2020-09-01","close":19.3703},{"date":"2020-09-02","close":19.2955},{"date":"2020-09-03","close":19.2344},{"date":"2020-09-04","close":19.2344},{"date":"2020-09-08","close":19.2344},{"date":"2020-09-09","close":19.2344},{"date":"2020-09-10","close":19.2412},{"date":"2020-09-11","close":19.2412},{"date":"2020-09-14","close":19.2412},{"date":"2020-09-15","close":19.4315},{"date":"2020-09-16","close":19.3023},{"date":"2020-09-17","close":19.3023},{"date":"2020-09-18","close":19.3023},{"date":"2020-09-21","close":19.3023},{"date":"2020-09-22","close":19.3023},{"date":"2020-09-23","close":19.3023},{"date":"2020-09-24","close":19.3023},{"date":"2020-09-25","close":19.3023},{"date":"2020-09-28","close":19.5062},{"date":"2020-09-29","close":19.817},{"date":"2020-09-30","close":19.817},{"date":"2020-10-01","close":19.817},{"date":"2020-10-02","close":19.5684},{"date":"2020-10-05","close":19.5408},{"date":"2020-10-06","close":19.5408},{"date":"2020-10-07","close":19.5408},{"date":"2020-10-08","close":19.3336},{"date":"2020-10-09","close":19.3336},{"date":"2020-10-12","close":19.0781},{"date":"2020-10-13","close":19.4027},{"date":"2020-10-14","close":19.4027},{"date":"2020-10-15","close":19.4027},{"date":"2020-10-16","close":19.4027},{"date":"2020-10-19","close":19.0298},{"date":"2020-10-20","close":19.0298},{"date":"2020-10-21","close":19.0298},{"date":"2020-10-22","close":19.0298},{"date":"2020-10-23","close":19.2784},{"date":"2020-10-26","close":19.2784},{"date":"2020-10-27","close":19.2784},{"date":"2020-10-28","close":19.2784},{"date":"2020-10-29","close":19.0298},{"date":"2020-10-30","close":19.0298},{"date":"2020-11-02","close":19.2646},{"date":"2020-11-03","close":19.1334},{"date":"2020-11-04","close":18.9884},{"date":"2020-11-05","close":18.9884},{"date":"2020-11-06","close":19.1817},{"date":"2020-11-09","close":19.2507},{"date":"2020-11-10","close":19.6789},{"date":"2020-11-11","close":19.4579},{"date":"2020-11-12","close":19.7134},{"date":"2020-11-13","close":18.5188},{"date":"2020-11-16","close":19.3336},{"date":"2020-11-17","close":19.3336},{"date":"2020-11-18","close":19.3336},{"date":"2020-11-19","close":19.3336},{"date":"2020-11-20","close":19.665},{"date":"2020-11-23","close":19.817},{"date":"2020-11-24","close":19.9481},{"date":"2020-11-25","close":19.9412},{"date":"2020-11-27","close":19.9412},{"date":"2020-11-30","close":19.9412},{"date":"2020-12-01","close":19.8791},{"date":"2020-12-02","close":19.7824},{"date":"2020-12-03","close":19.9205},{"date":"2020-12-04","close":19.9205},{"date":"2020-12-07","close":19.9205},{"date":"2020-12-08","close":19.955},{"date":"2020-12-09","close":19.955},{"date":"2020-12-10","close":19.955},{"date":"2020-12-11","close":19.955},{"date":"2020-12-14","close":20.1898},{"date":"2020-12-15","close":19.8446},{"date":"2020-12-16","close":19.6581},{"date":"2020-12-17","close":19.665},{"date":"2020-12-18","close":19.6581},{"date":"2020-12-21","close":19.5269},{"date":"2020-12-22","close":19.741},{"date":"2020-12-23","close":19.6858},{"date":"2020-12-24","close":19.8515},{"date":"2020-12-28","close":19.8515},{"date":"2020-12-29","close":19.7134},{"date":"2020-12-30","close":19.994},{"date":"2020-12-31","close":19.98},{"date":"2021-01-04","close":20.6114},{"date":"2021-01-05","close":19.98},{"date":"2021-01-06","close":20.2746},{"date":"2021-01-07","close":20.2746},{"date":"2021-01-08","close":20.2746},{"date":"2021-01-11","close":20.2746},{"date":"2021-01-12","close":19.7134},{"date":"2021-01-13","close":20.1062},{"date":"2021-01-14","close":20.1062},{"date":"2021-01-15","close":19.6993},{"date":"2021-01-19","close":19.6432},{"date":"2021-01-20","close":20.1133},{"date":"2021-01-21","close":19.7905},{"date":"2021-01-22","close":19.7905},{"date":"2021-01-25","close":19.1521},{"date":"2021-01-26","close":18.7944},{"date":"2021-01-27","close":19.3205},{"date":"2021-01-28","close":18.9417},{"date":"2021-01-29","close":19.7344},{"date":"2021-02-01","close":19.7344},{"date":"2021-02-02","close":19.5029},{"date":"2021-02-03","close":19.6432},{"date":"2021-02-04","close":19.6432},{"date":"2021-02-05","close":19.6432},{"date":"2021-02-08","close":19.6432},{"date":"2021-02-09","close":19.6432},{"date":"2021-02-10","close":19.7204},{"date":"2021-02-11","close":20.3097},{"date":"2021-02-12","close":20.3097},{"date":"2021-02-16","close":20.3097},{"date":"2021-02-17","close":20.3097},{"date":"2021-02-18","close":19.7134},{"date":"2021-02-19","close":19.7134},{"date":"2021-02-22","close":19.7134},{"date":"2021-02-23","close":20.3518},{"date":"2021-02-24","close":19.987},{"date":"2021-02-25","close":19.6011},{"date":"2021-02-26","close":19.994},{"date":"2021-03-01","close":19.994},{"date":"2021-03-02","close":19.994},{"date":"2021-03-03","close":19.994},{"date":"2021-03-04","close":19.994},{"date":"2021-03-05","close":19.994},{"date":"2021-03-08","close":19.994},{"date":"2021-03-09","close":19.994},{"date":"2021-03-10","close":19.994},{"date":"2021-03-11","close":19.6432},{"date":"2021-03-12","close":19.7765},{"date":"2021-03-15","close":19.7765},{"date":"2021-03-16","close":19.7765},{"date":"2021-03-17","close":19.7765},{"date":"2021-03-18","close":19.7765},{"date":"2021-03-19","close":19.5099},{"date":"2021-03-22","close":19.8958},{"date":"2021-03-23","close":19.2433},{"date":"2021-03-24","close":19.2433},{"date":"2021-03-25","close":19.2504},{"date":"2021-03-26","close":19.2504},{"date":"2021-03-29","close":19.2504},{"date":"2021-03-30","close":19.5713},{"date":"2021-03-31","close":19.2575},{"date":"2021-04-01","close":19.2575},{"date":"2021-04-05","close":19.878},{"date":"2021-04-06","close":19.878},{"date":"2021-04-07","close":19.2931},{"date":"2021-04-08","close":19.2931},{"date":"2021-04-09","close":19.1434},{"date":"2021-04-12","close":19.2575},{"date":"2021-04-13","close":19.2575},{"date":"2021-04-14","close":19.2575},{"date":"2021-04-15","close":19.2575},{"date":"2021-04-16","close":19.2004},{"date":"2021-04-19","close":19.1862},{"date":"2021-04-20","close":19.2076},{"date":"2021-04-21","close":19.2504},{"date":"2021-04-22","close":18.9722},{"date":"2021-04-23","close":19.2575},{"date":"2021-04-26","close":19.1576},{"date":"2021-04-27","close":19.2575},{"date":"2021-04-28","close":19.2575},{"date":"2021-04-29","close":19.2575},{"date":"2021-04-30","close":19.2575},{"date":"2021-05-03","close":19.2575},{"date":"2021-05-04","close":19.2147},{"date":"2021-05-05","close":19.2575},{"date":"2021-05-06","close":19.2575},{"date":"2021-05-07","close":19.2575},{"date":"2021-05-10","close":19.1862},{"date":"2021-05-11","close":19.1148},{"date":"2021-05-12","close":19.1148},{"date":"2021-05-13","close":19.2076},{"date":"2021-05-14","close":19.2575},{"date":"2021-05-17","close":19.2575},{"date":"2021-05-18","close":19.2575},{"date":"2021-05-19","close":19.2575},{"date":"2021-05-20","close":19.2575},{"date":"2021-05-21","close":19.2575},{"date":"2021-05-24","close":19.0863},{"date":"2021-05-25","close":19.1648},{"date":"2021-05-26","close":19.1505},{"date":"2021-05-27","close":19.1719},{"date":"2021-05-28","close":19.1719},{"date":"2021-06-01","close":19.3645},{"date":"2021-06-02","close":19.3645},{"date":"2021-06-03","close":19.3645},{"date":"2021-06-04","close":19.1576},{"date":"2021-06-07","close":19.2931},{"date":"2021-06-08","close":19.4715},{"date":"2021-06-09","close":19.4715},{"date":"2021-06-10","close":19.5285},{"date":"2021-06-11","close":19.3074},{"date":"2021-06-14","close":19.6355},{"date":"2021-06-15","close":19.2931},{"date":"2021-06-16","close":19.6712},{"date":"2021-06-17","close":19.6141},{"date":"2021-06-18","close":19.7568},{"date":"2021-06-21","close":19.7568},{"date":"2021-06-22","close":19.7568},{"date":"2021-06-23","close":19.7568},{"date":"2021-06-24","close":19.7568},{"date":"2021-06-25","close":19.7568},{"date":"2021-06-28","close":19.9707},{"date":"2021-06-29","close":19.8113},{"date":"2021-06-30","close":19.7895},{"date":"2021-07-01","close":19.572},{"date":"2021-07-02","close":19.4633},{"date":"2021-07-06","close":19.978},{"date":"2021-07-07","close":19.978},{"date":"2021-07-08","close":19.5793},{"date":"2021-07-09","close":19.5938},{"date":"2021-07-12","close":19.5648},{"date":"2021-07-13","close":19.5358},{"date":"2021-07-14","close":19.717},{"date":"2021-07-15","close":19.717},{"date":"2021-07-16","close":19.8765},{"date":"2021-07-19","close":19.688},{"date":"2021-07-20","close":19.6228},{"date":"2021-07-21","close":19.7315},{"date":"2021-07-22","close":19.6083},{"date":"2021-07-23","close":19.6445},{"date":"2021-07-26","close":19.717},{"date":"2021-07-27","close":19.63},{"date":"2021-07-28","close":19.63},{"date":"2021-07-29","close":19.5358},{"date":"2021-07-30","close":19.5358},{"date":"2021-08-02","close":19.5575},{"date":"2021-08-03","close":19.5793},{"date":"2021-08-04","close":19.5793},{"date":"2021-08-05","close":19.6083},{"date":"2021-08-06","close":19.6083},{"date":"2021-08-09","close":19.4778},{"date":"2021-08-10","close":19.7533},{"date":"2021-08-11","close":19.7533},{"date":"2021-08-12","close":19.775},{"date":"2021-08-13","close":20.065},{"date":"2021-08-16","close":19.5575},{"date":"2021-08-17","close":20.0287},{"date":"2021-08-18","close":19.6083},{"date":"2021-08-19","close":19.6083},{"date":"2021-08-20","close":19.6083},{"date":"2021-08-23","close":19.9925},{"date":"2021-08-24","close":19.3546},{"date":"2021-08-25","close":19.5865},{"date":"2021-08-26","close":19.5865},{"date":"2021-08-27","close":19.5865},{"date":"2021-08-30","close":19.5865},{"date":"2021-08-31","close":19.9345},{"date":"2021-09-01","close":19.9345},{"date":"2021-09-02","close":19.9345},{"date":"2021-09-03","close":20.0432},{"date":"2021-09-07","close":19.9635},{"date":"2021-09-08","close":20.0722},{"date":"2021-09-09","close":20.0722},{"date":"2021-09-10","close":19.3618},{"date":"2021-09-13","close":19.9852},{"date":"2021-09-14","close":20.0795},{"date":"2021-09-15","close":19.92},{"date":"2021-09-16","close":19.9127},{"date":"2021-09-17","close":19.9127},{"date":"2021-09-20","close":20.0795},{"date":"2021-09-21","close":20.0795},{"date":"2021-09-22","close":20.2969},{"date":"2021-09-23","close":20.2824},{"date":"2021-09-24","close":20.2824},{"date":"2021-09-27","close":19.862},{"date":"2021-09-28","close":20.2969},{"date":"2021-09-29","close":20.6285},{"date":"2021-09-30","close":19.8254},{"date":"2021-10-01","close":20.0317},{"date":"2021-10-04","close":20.0759},{"date":"2021-10-05","close":20.0759},{"date":"2021-10-06","close":20.1127},{"date":"2021-10-07","close":19.8917},{"date":"2021-10-08","close":20.0833},{"date":"2021-10-11","close":20.0833},{"date":"2021-10-12","close":20.2822},{"date":"2021-10-13","close":20.0022},{"date":"2021-10-14","close":20.0022},{"date":"2021-10-15","close":19.9949},{"date":"2021-10-18","close":19.9949},{"date":"2021-10-19","close":19.9949},{"date":"2021-10-20","close":20.1422},{"date":"2021-10-21","close":20.0391},{"date":"2021-10-22","close":19.9875},{"date":"2021-10-25","close":19.9875},{"date":"2021-10-26","close":20.0759},{"date":"2021-10-27","close":20.0906},{"date":"2021-10-28","close":20.0759},{"date":"2021-10-29","close":20.0759},{"date":"2021-11-01","close":20.0759},{"date":"2021-11-02","close":20.0759},{"date":"2021-11-03","close":20.0759},{"date":"2021-11-04","close":20.2527},{"date":"2021-11-05","close":20.2527},{"date":"2021-11-08","close":20.4443},{"date":"2021-11-09","close":20.4811},{"date":"2021-11-10","close":20.4811},{"date":"2021-11-11","close":20.5179},{"date":"2021-11-12","close":20.2748},{"date":"2021-11-15","close":20.2748},{"date":"2021-11-16","close":20.2748},{"date":"2021-11-17","close":20.2748},{"date":"2021-11-18","close":20.3706},{"date":"2021-11-19","close":20.6137},{"date":"2021-11-22","close":20.9674},{"date":"2021-11-23","close":21.0337},{"date":"2021-11-24","close":21.0337},{"date":"2021-11-26","close":21.0337},{"date":"2021-11-29","close":21.0337},{"date":"2021-11-30","close":21.0337},{"date":"2021-12-01","close":21.0337},{"date":"2021-12-02","close":20.3853},{"date":"2021-12-03","close":20.3853},{"date":"2021-12-06","close":20.901},{"date":"2021-12-07","close":21.3652},{"date":"2021-12-08","close":20.9968},{"date":"2021-12-09","close":21.2031},{"date":"2021-12-10","close":21.2031},{"date":"2021-12-13","close":21.4389},{"date":"2021-12-14","close":21.4389},{"date":"2021-12-15","close":21.3652},{"date":"2021-12-16","close":21.3652},{"date":"2021-12-17","close":21.2915},{"date":"2021-12-20","close":21.2915},{"date":"2021-12-21","close":20.7021},{"date":"2021-12-22","close":22.3598},{"date":"2021-12-23","close":21.2915},{"date":"2021-12-27","close":20.96},{"date":"2021-12-28","close":20.9084},{"date":"2021-12-29","close":20.9968},{"date":"2021-12-30","close":20.66},{"date":"2021-12-31","close":21.2513},{"date":"2022-01-03","close":21.2513},{"date":"2022-01-04","close":22.7933},{"date":"2022-01-05","close":22.7185},{"date":"2022-01-06","close":22.4565},{"date":"2022-01-07","close":21.4085},{"date":"2022-01-10","close":21.4085},{"date":"2022-01-11","close":21.1016},{"date":"2022-01-12","close":21.693},{"date":"2022-01-13","close":23.2051},{"date":"2022-01-14","close":22.6436},{"date":"2022-01-18","close":22.6436},{"date":"2022-01-19","close":21.3711},{"date":"2022-01-20","close":22.0523},{"date":"2022-01-21","close":22.0523},{"date":"2022-01-24","close":22.0523},{"date":"2022-01-25","close":22.0523},{"date":"2022-01-26","close":22.0523},{"date":"2022-01-27","close":22.0598},{"date":"2022-01-28","close":21.4834},{"date":"2022-01-31","close":21.9625},{"date":"2022-02-01","close":21.7079},{"date":"2022-02-02","close":21.6181},{"date":"2022-02-03","close":21.6181},{"date":"2022-02-04","close":21.6181},{"date":"2022-02-07","close":21.0343},{"date":"2022-02-08","close":21.0343},{"date":"2022-02-09","close":21.0343},{"date":"2022-02-10","close":21.3337},{"date":"2022-02-11","close":21.4085},{"date":"2022-02-14","close":21.4085},{"date":"2022-02-15","close":21.0343},{"date":"2022-02-16","close":21.1091},{"date":"2022-02-17","close":21.1091},{"date":"2022-02-18","close":21.139},{"date":"2022-02-22","close":21.1241},{"date":"2022-02-23","close":21.3337},{"date":"2022-02-24","close":21.3337},{"date":"2022-02-25","close":20.398},{"date":"2022-02-28","close":20.398},{"date":"2022-03-01","close":20.5851},{"date":"2022-03-02","close":20.5851},{"date":"2022-03-03","close":21.2438},{"date":"2022-03-04","close":21.3187},{"date":"2022-03-07","close":20.4878},{"date":"2022-03-08","close":20.7797},{"date":"2022-03-09","close":20.8321},{"date":"2022-03-10","close":20.2333},{"date":"2022-03-11","close":20.9594},{"date":"2022-03-14","close":21.2813},{"date":"2022-03-15","close":20.383},{"date":"2022-03-16","close":21.3337},{"date":"2022-03-17","close":21.154},{"date":"2022-03-18","close":20.8845},{"date":"2022-03-21","close":20.8845},{"date":"2022-03-22","close":20.8845},{"date":"2022-03-23","close":20.922},{"date":"2022-03-24","close":20.922},{"date":"2022-03-25","close":20.922},{"date":"2022-03-28","close":20.922},{"date":"2022-03-29","close":21.0343},{"date":"2022-03-30","close":21.6809},{"date":"2022-03-31","close":21.0875},{"date":"2022-04-01","close":21.2853},{"date":"2022-04-04","close":21.2853},{"date":"2022-04-05","close":21.2853},{"date":"2022-04-06","close":21.2853},{"date":"2022-04-07","close":21.2853},{"date":"2022-04-08","close":21.6733},{"date":"2022-04-11","close":20.8821},{"date":"2022-04-12","close":21.7722},{"date":"2022-04-13","close":21.7722},{"date":"2022-04-14","close":22.0612},{"date":"2022-04-18","close":21.6809},{"date":"2022-04-19","close":21.2244},{"date":"2022-04-20","close":21.2244},{"date":"2022-04-21","close":21.2244},{"date":"2022-04-22","close":22.2134},{"date":"2022-04-25","close":22.1449},{"date":"2022-04-26","close":22.1449},{"date":"2022-04-27","close":21.582},{"date":"2022-04-28","close":21.582},{"date":"2022-04-29","close":22.2666},{"date":"2022-05-02","close":22.7763},{"date":"2022-05-03","close":21.8254},{"date":"2022-05-04","close":22.7839},{"date":"2022-05-05","close":22.7839},{"date":"2022-05-06","close":21.2092},{"date":"2022-05-09","close":21.0723},{"date":"2022-05-10","close":21.0723},{"date":"2022-05-11","close":21.0723},{"date":"2022-05-12","close":22.1525},{"date":"2022-05-13","close":22.3884},{"date":"2022-05-16","close":22.3884},{"date":"2022-05-17","close":22.4872},{"date":"2022-05-18","close":22.0612},{"date":"2022-05-19","close":22.0612},{"date":"2022-05-20","close":22.0612},{"date":"2022-05-23","close":22.0612},{"date":"2022-05-24","close":22.0612},{"date":"2022-05-25","close":22.0612},{"date":"2022-05-26","close":22.0612},{"date":"2022-05-27","close":22.0612},{"date":"2022-05-31","close":22.0612},{"date":"2022-06-01","close":20.73},{"date":"2022-06-02","close":20.73},{"date":"2022-06-03","close":20.73},{"date":"2022-06-06","close":21.5972},{"date":"2022-06-07","close":21.5972},{"date":"2022-06-08","close":21.5972},{"date":"2022-06-09","close":21.5972},{"date":"2022-06-10","close":21.0875},{"date":"2022-06-13","close":21.8102},{"date":"2022-06-14","close":21.8102},{"date":"2022-06-15","close":23.4306},{"date":"2022-06-16","close":23.4306},{"date":"2022-06-17","close":21.5439},{"date":"2022-06-21","close":21.5135},{"date":"2022-06-22","close":21.5135},{"date":"2022-06-23","close":21.5135},{"date":"2022-06-24","close":22.4492},{"date":"2022-06-27","close":22.4492},{"date":"2022-06-28","close":22.4492},{"date":"2022-06-29","close":22.7968},{"date":"2022-06-30","close":22.7968},{"date":"2022-07-01","close":22.7968},{"date":"2022-07-05","close":21.3291},{"date":"2022-07-06","close":21.3986},{"date":"2022-07-07","close":21.7076},{"date":"2022-07-08","close":22.202},{"date":"2022-07-11","close":21.4836},{"date":"2022-07-12","close":21.9471},{"date":"2022-07-13","close":21.7926},{"date":"2022-07-14","close":21.7926},{"date":"2022-07-15","close":21.4758},{"date":"2022-07-18","close":21.5763},{"date":"2022-07-19","close":21.4758},{"date":"2022-07-20","close":21.1282},{"date":"2022-07-21","close":21.4604},{"date":"2022-07-22","close":21.2827},{"date":"2022-07-25","close":21.2132},{"date":"2022-07-26","close":21.1282},{"date":"2022-07-27","close":21.1282},{"date":"2022-07-28","close":21.36},{"date":"2022-07-29","close":21.36},{"date":"2022-08-01","close":21.2441},{"date":"2022-08-02","close":21.2441},{"date":"2022-08-03","close":21.2673},{"date":"2022-08-04","close":21.2673},{"date":"2022-08-05","close":21.2673},{"date":"2022-08-08","close":21.6304},{"date":"2022-08-09","close":21.6304},{"date":"2022-08-10","close":20.9969},{"date":"2022-08-11","close":21.1437},{"date":"2022-08-12","close":21.6304},{"date":"2022-08-15","close":21.8158},{"date":"2022-08-16","close":21.8158},{"date":"2022-08-17","close":21.8158},{"date":"2022-08-18","close":21.8158},{"date":"2022-08-19","close":21.8158},{"date":"2022-08-22","close":21.5454},{"date":"2022-08-23","close":21.2441},{"date":"2022-08-24","close":21.2441},{"date":"2022-08-25","close":21.2441},{"date":"2022-08-26","close":21.2441},{"date":"2022-08-29","close":21.2441},{"date":"2022-08-30","close":21.2441},{"date":"2022-08-31","close":21.2441},{"date":"2022-09-01","close":21.2441},{"date":"2022-09-02","close":21.36},{"date":"2022-09-06","close":21.36},{"date":"2022-09-07","close":21.36},{"date":"2022-09-08","close":21.6304},{"date":"2022-09-09","close":21.6304},{"date":"2022-09-12","close":21.6304},{"date":"2022-09-13","close":21.6304},{"date":"2022-09-14","close":21.6226},{"date":"2022-09-15","close":21.2596},{"date":"2022-09-16","close":21.2596},{"date":"2022-09-19","close":21.2518},{"date":"2022-09-20","close":21.499},{"date":"2022-09-21","close":21.499},{"date":"2022-09-22","close":21.499},{"date":"2022-09-23","close":21.499},{"date":"2022-09-26","close":21.499},{"date":"2022-09-27","close":21.6304},{"date":"2022-09-28","close":21.6304},{"date":"2022-09-29","close":21.3556},{"date":"2022-09-30","close":21.1985},{"date":"2022-10-03","close":21.1985},{"date":"2022-10-04","close":21.1985},{"date":"2022-10-05","close":21.1985},{"date":"2022-10-06","close":21.1985},{"date":"2022-10-07","close":21.1985},{"date":"2022-10-10","close":21.0101},{"date":"2022-10-11","close":21.9444},{"date":"2022-10-12","close":21.9444},{"date":"2022-10-13","close":21.2692},{"date":"2022-10-14","close":21.2692},{"date":"2022-10-17","close":21.2692},{"date":"2022-10-18","close":20.9237},{"date":"2022-10-19","close":21.2378},{"date":"2022-10-20","close":21.2378},{"date":"2022-10-21","close":21.9837},{"date":"2022-10-24","close":22.337},{"date":"2022-10-25","close":22.337},{"date":"2022-10-26","close":22.337},{"date":"2022-10-27","close":22.337},{"date":"2022-10-28","close":22.337},{"date":"2022-10-31","close":22.3762},{"date":"2022-11-01","close":22.3762},{"date":"2022-11-02","close":22.3762},{"date":"2022-11-03","close":22.3762},{"date":"2022-11-04","close":21.9837},{"date":"2022-11-07","close":21.9837},{"date":"2022-11-08","close":21.9837},{"date":"2022-11-09","close":21.5911},{"date":"2022-11-10","close":22.4155},{"date":"2022-11-11","close":22.3919},{"date":"2022-11-14","close":21.5911},{"date":"2022-11-15","close":21.5911},{"date":"2022-11-16","close":21.5911},{"date":"2022-11-17","close":21.9051},{"date":"2022-11-18","close":21.5911},{"date":"2022-11-21","close":21.7874},{"date":"2022-11-22","close":21.7874},{"date":"2022-11-23","close":21.7874},{"date":"2022-11-25","close":21.7874},{"date":"2022-11-28","close":21.7874},{"date":"2022-11-29","close":23.1771},{"date":"2022-11-30","close":22.5725},{"date":"2022-12-01","close":22.5725},{"date":"2022-12-02","close":22.5725},{"date":"2022-12-05","close":22.337},{"date":"2022-12-06","close":22.337},{"date":"2022-12-07","close":21.2927},{"date":"2022-12-08","close":21.5911},{"date":"2022-12-09","close":21.5911},{"date":"2022-12-12","close":21.7874},{"date":"2022-12-13","close":21.7874},{"date":"2022-12-14","close":21.7874},{"date":"2022-12-15","close":21.2613},{"date":"2022-12-16","close":21.2613},{"date":"2022-12-19","close":21.2613},{"date":"2022-12-20","close":21.1985},{"date":"2022-12-21","close":21.1985},{"date":"2022-12-22","close":21.3948},{"date":"2022-12-23","close":24.237},{"date":"2022-12-27","close":24.237},{"date":"2022-12-28","close":24.5746},{"date":"2022-12-29","close":22.9415},{"date":"2022-12-30","close":22.3762},{"date":"2023-01-03","close":22.5725},{"date":"2023-01-04","close":22.8473},{"date":"2023-01-05","close":22.8473},{"date":"2023-01-06","close":22.7688},{"date":"2023-01-09","close":22.7688},{"date":"2023-01-10","close":22.2899},{"date":"2023-01-11","close":21.7874},{"date":"2023-01-12","close":21.8109},{"date":"2023-01-13","close":21.5911},{"date":"2023-01-17","close":21.5911},{"date":"2023-01-18","close":21.6696},{"date":"2023-01-19","close":21.6304},{"date":"2023-01-20","close":21.6304},{"date":"2023-01-23","close":22.4783},{"date":"2023-01-24","close":22.4783},{"date":"2023-01-25","close":21.6696},{"date":"2023-01-26","close":21.756},{"date":"2023-01-27","close":21.5911},{"date":"2023-01-30","close":21.5911},{"date":"2023-01-31","close":21.5911},{"date":"2023-02-01","close":21.7324},{"date":"2023-02-02","close":21.5911},{"date":"2023-02-03","close":21.6932},{"date":"2023-02-06","close":21.6618},{"date":"2023-02-07","close":21.5911},{"date":"2023-02-08","close":21.5832},{"date":"2023-02-09","close":21.5283},{"date":"2023-02-10","close":21.5283},{"date":"2023-02-13","close":21.5518},{"date":"2023-02-14","close":21.5126},{"date":"2023-02-15","close":21.5126},{"date":"2023-02-16","close":21.4105},{"date":"2023-02-17","close":21.3713},{"date":"2023-02-21","close":21.5911},{"date":"2023-02-22","close":21.5597},{"date":"2023-02-23","close":21.5597},{"date":"2023-02-24","close":21.4733},{"date":"2023-02-27","close":21.5911},{"date":"2023-02-28","close":21.3791},{"date":"2023-03-01","close":21.3791},{"date":"2023-03-02","close":21.3791},{"date":"2023-03-03","close":21.4419},{"date":"2023-03-06","close":21.5597},{"date":"2023-03-07","close":21.2927},{"date":"2023-03-08","close":21.3556},{"date":"2023-03-09","close":21.3948},{"date":"2023-03-10","close":21.2613},{"date":"2023-03-13","close":21.2613},{"date":"2023-03-14","close":20.908},{"date":"2023-03-15","close":20.806},{"date":"2023-03-16","close":22.8866},{"date":"2023-03-17","close":22.8866},{"date":"2023-03-20","close":21.4655},{"date":"2023-03-21","close":21.1593},{"date":"2023-03-22","close":21.1593},{"date":"2023-03-23","close":21.2692},{"date":"2023-03-24","close":21.3948},{"date":"2023-03-27","close":21.3948},{"date":"2023-03-28","close":21.12},{"date":"2023-03-29","close":20.8923},{"date":"2023-03-30","close":21.1639},{"date":"2023-03-31","close":21.1639},{"date":"2023-04-03","close":21.4434},{"date":"2023-04-04","close":21.2038},{"date":"2023-04-05","close":21.2118},{"date":"2023-04-06","close":21.2038},{"date":"2023-04-10","close":21.2837},{"date":"2023-04-11","close":21.3236},{"date":"2023-04-12","close":21.3236},{"date":"2023-04-13","close":21.4833},{"date":"2023-04-14","close":21.9625},{"date":"2023-04-17","close":21.9625},{"date":"2023-04-18","close":21.9625},{"date":"2023-04-19","close":21.9625},{"date":"2023-04-20","close":21.9625},{"date":"2023-04-21","close":21.9625},{"date":"2023-04-24","close":21.9625},{"date":"2023-04-25","close":21.9625},{"date":"2023-04-26","close":21.5632},{"date":"2023-04-27","close":21.4753},{"date":"2023-04-28","close":21.4753},{"date":"2023-05-01","close":21.4753},{"date":"2023-05-02","close":21.4753},{"date":"2023-05-03","close":21.4753},{"date":"2023-05-04","close":21.4753},{"date":"2023-05-05","close":21.4753},{"date":"2023-05-08","close":21.667},{"date":"2023-05-09","close":21.667},{"date":"2023-05-10","close":21.667},{"date":"2023-05-11","close":21.6031},{"date":"2023-05-12","close":21.6031},{"date":"2023-05-15","close":21.3236},{"date":"2023-05-16","close":21.3236},{"date":"2023-05-17","close":21.675},{"date":"2023-05-18","close":21.675},{"date":"2023-05-19","close":21.5632},{"date":"2023-05-22","close":21.5632},{"date":"2023-05-23","close":21.5632},{"date":"2023-05-24","close":21.5632},{"date":"2023-05-25","close":21.5632},{"date":"2023-05-26","close":21.2837},{"date":"2023-05-30","close":21.2837},{"date":"2023-05-31","close":21.2837},{"date":"2023-06-01","close":21.2837},{"date":"2023-06-02","close":21.5632},{"date":"2023-06-05","close":21.5632},{"date":"2023-06-06","close":21.5632},{"date":"2023-06-07","close":21.5632},{"date":"2023-06-08","close":21.5632},{"date":"2023-06-09","close":21.5632},{"date":"2023-06-12","close":21.3635},{"date":"2023-06-13","close":21.5632},{"date":"2023-06-14","close":21.5632},{"date":"2023-06-15","close":21.8028},{"date":"2023-06-16","close":21.8028},{"date":"2023-06-20","close":22.3299},{"date":"2023-06-21","close":22.3299},{"date":"2023-06-22","close":21.5792},{"date":"2023-06-23","close":21.9465},{"date":"2023-06-26","close":21.8667},{"date":"2023-06-27","close":21.5632},{"date":"2023-06-28","close":21.5632},{"date":"2023-06-29","close":22.1398},{"date":"2023-06-30","close":21.9287},{"date":"2023-07-03","close":21.9287},{"date":"2023-07-05","close":21.9287},{"date":"2023-07-06","close":22.1236},{"date":"2023-07-07","close":22.1236},{"date":"2023-07-10","close":22.1236},{"date":"2023-07-11","close":21.9287},{"date":"2023-07-12","close":21.5226},{"date":"2023-07-13","close":21.5226},{"date":"2023-07-14","close":21.5307},{"date":"2023-07-17","close":21.5307},{"date":"2023-07-18","close":21.5307},{"date":"2023-07-19","close":21.7256},{"date":"2023-07-20","close":21.7256},{"date":"2023-07-21","close":21.7256},{"date":"2023-07-24","close":21.6525},{"date":"2023-07-25","close":21.5713},{"date":"2023-07-26","close":21.6525},{"date":"2023-07-27","close":21.6525},{"date":"2023-07-28","close":21.6525},{"date":"2023-07-31","close":21.5469},{"date":"2023-08-01","close":21.5469},{"date":"2023-08-02","close":21.5469},{"date":"2023-08-03","close":21.5469},{"date":"2023-08-04","close":21.6525},{"date":"2023-08-07","close":21.6525},{"date":"2023-08-08","close":21.5226},{"date":"2023-08-09","close":21.5226},{"date":"2023-08-10","close":21.5226},{"date":"2023-08-11","close":21.5226},{"date":"2023-08-14","close":21.5226},{"date":"2023-08-15","close":21.5226},{"date":"2023-08-16","close":21.6525},{"date":"2023-08-17","close":22.0667},{"date":"2023-08-18","close":22.0667},{"date":"2023-08-21","close":22.0667},{"date":"2023-08-22","close":22.0667},{"date":"2023-08-23","close":22.0667},{"date":"2023-08-24","close":21.5226},{"date":"2023-08-25","close":21.5226},{"date":"2023-08-28","close":20.7266},{"date":"2023-08-29","close":20.7266},{"date":"2023-08-30","close":21.8881},{"date":"2023-08-31","close":21.8881},{"date":"2023-09-01","close":21.8881},{"date":"2023-09-05","close":21.8881},{"date":"2023-09-06","close":21.8881},{"date":"2023-09-07","close":21.8881},{"date":"2023-09-08","close":21.149},{"date":"2023-09-11","close":21.1896},{"date":"2023-09-12","close":21.3926},{"date":"2023-09-13","close":21.3683},{"date":"2023-09-14","close":21.4414},{"date":"2023-09-15","close":21.4007},{"date":"2023-09-18","close":21.1815},{"date":"2023-09-19","close":21.3926},{"date":"2023-09-20","close":21.3926},{"date":"2023-09-21","close":21.3926},{"date":"2023-09-22","close":21.3926},{"date":"2023-09-25","close":21.8312},{"date":"2023-09-26","close":21.8312},{"date":"2023-09-27","close":21.8312},{"date":"2023-09-28","close":21.9716},{"date":"2023-09-29","close":21.5091},{"date":"2023-10-02","close":21.5173},{"date":"2023-10-03","close":21.5173},{"date":"2023-10-04","close":21.5173},{"date":"2023-10-05","close":21.476},{"date":"2023-10-06","close":21.476},{"date":"2023-10-09","close":21.476},{"date":"2023-10-10","close":21.476},{"date":"2023-10-11","close":21.476},{"date":"2023-10-12","close":21.476},{"date":"2023-10-13","close":22.302},{"date":"2023-10-16","close":22.302},{"date":"2023-10-17","close":22.302},{"date":"2023-10-18","close":22.302},{"date":"2023-10-19","close":22.302},{"date":"2023-10-20","close":22.302},{"date":"2023-10-23","close":21.476},{"date":"2023-10-24","close":21.476},{"date":"2023-10-25","close":21.476},{"date":"2023-10-26","close":21.476},{"date":"2023-10-27","close":21.476},{"date":"2023-10-30","close":21.6825},{"date":"2023-10-31","close":21.3108},{"date":"2023-11-01","close":21.3934},{"date":"2023-11-02","close":21.3934},{"date":"2023-11-03","close":21.3108},{"date":"2023-11-06","close":21.2447},{"date":"2023-11-07","close":21.0548},{"date":"2023-11-08","close":21.3356},{"date":"2023-11-09","close":21.063},{"date":"2023-11-10","close":21.2778},{"date":"2023-11-13","close":21.3191},{"date":"2023-11-14","close":21.3191},{"date":"2023-11-15","close":21.2613},{"date":"2023-11-16","close":21.476},{"date":"2023-11-17","close":21.4099},{"date":"2023-11-20","close":21.3108},{"date":"2023-11-21","close":21.0713},{"date":"2023-11-22","close":21.443},{"date":"2023-11-24","close":21.253},{"date":"2023-11-27","close":21.1043},{"date":"2023-11-28","close":21.063},{"date":"2023-11-29","close":21.063},{"date":"2023-11-30","close":21.2034},{"date":"2023-12-01","close":21.476},{"date":"2023-12-04","close":21.476},{"date":"2023-12-05","close":21.476},{"date":"2023-12-06","close":21.3108},{"date":"2023-12-07","close":21.3108},{"date":"2023-12-08","close":21.2695},{"date":"2023-12-11","close":21.2695},{"date":"2023-12-12","close":21.2695},{"date":"2023-12-13","close":21.1539},{"date":"2023-12-14","close":21.1539},{"date":"2023-12-15","close":21.1539},{"date":"2023-12-18","close":21.4512},{"date":"2023-12-19","close":20.8978},{"date":"2023-12-20","close":21.0217},{"date":"2023-12-21","close":21.1456},{"date":"2023-12-22","close":21.3191},{"date":"2023-12-26","close":21.3026},{"date":"2023-12-27","close":21.3108},{"date":"2023-12-28","close":21.521},{"date":"2023-12-29","close":21.8236},{"date":"2024-01-02","close":21.8236},{"date":"2024-01-03","close":21.4621},{"date":"2024-01-04","close":21.832},{"date":"2024-01-05","close":21.6303},{"date":"2024-01-08","close":21.6303},{"date":"2024-01-09","close":21.4874},{"date":"2024-01-10","close":21.4874},{"date":"2024-01-11","close":21.6051},{"date":"2024-01-12","close":21.479},{"date":"2024-01-16","close":21.479},{"date":"2024-01-17","close":21.5294},{"date":"2024-01-18","close":21.5546},{"date":"2024-01-19","close":21.5462},{"date":"2024-01-22","close":21.5462},{"date":"2024-01-23","close":21.6471},{"date":"2024-01-24","close":21.6807},{"date":"2024-01-25","close":21.6891},{"date":"2024-01-26","close":21.7312},{"date":"2024-01-29","close":21.7312},{"date":"2024-01-30","close":21.7312},{"date":"2024-01-31","close":21.6555},{"date":"2024-02-01","close":21.6975},{"date":"2024-02-02","close":21.6975},{"date":"2024-02-05","close":21.6891},{"date":"2024-02-06","close":21.6891},{"date":"2024-02-07","close":21.6471},{"date":"2024-02-08","close":21.6471},{"date":"2024-02-09","close":21.6471},{"date":"2024-02-12","close":21.8573},{"date":"2024-02-13","close":21.8573},{"date":"2024-02-14","close":21.6555},{"date":"2024-02-15","close":21.6555},{"date":"2024-02-16","close":21.6555},{"date":"2024-02-20","close":21.7143},{"date":"2024-02-21","close":21.7143},{"date":"2024-02-22","close":21.7312},{"date":"2024-02-23","close":21.6303},{"date":"2024-02-26","close":21.6387},{"date":"2024-02-27","close":21.5798},{"date":"2024-02-28","close":21.6471},{"date":"2024-02-29","close":21.6471},{"date":"2024-03-01","close":21.6471},{"date":"2024-03-04","close":21.7984},{"date":"2024-03-05","close":21.7984},{"date":"2024-03-06","close":21.7648},{"date":"2024-03-07","close":21.7396},{"date":"2024-03-08","close":21.7396},{"date":"2024-03-11","close":21.7396},{"date":"2024-03-12","close":21.6975},{"date":"2024-03-13","close":21.563},{"date":"2024-03-14","close":21.8236},{"date":"2024-03-15","close":21.8236},{"date":"2024-03-18","close":21.8236},{"date":"2024-03-19","close":22.0674},{"date":"2024-03-20","close":22.0674},{"date":"2024-03-21","close":21.7396},{"date":"2024-03-22","close":21.9581},{"date":"2024-03-25","close":21.8825},{"date":"2024-03-26","close":21.8573},{"date":"2024-03-27","close":21.9599},{"date":"2024-03-28","close":22.1053},{"date":"2024-04-01","close":22.1053},{"date":"2024-04-02","close":22.1053},{"date":"2024-04-03","close":21.7803},{"date":"2024-04-04","close":21.9342},{"date":"2024-04-05","close":21.6776},{"date":"2024-04-08","close":21.6776},{"date":"2024-04-09","close":21.8145},{"date":"2024-04-10","close":21.8145},{"date":"2024-04-11","close":21.9941},{"date":"2024-04-12","close":21.9941},{"date":"2024-04-15","close":21.9514},{"date":"2024-04-16","close":22.0283},{"date":"2024-04-17","close":22.0283},{"date":"2024-04-18","close":22.0283},{"date":"2024-04-19","close":21.8744},{"date":"2024-04-22","close":21.9856},{"date":"2024-04-23","close":22.0198},{"date":"2024-04-24","close":22.0198},{"date":"2024-04-25","close":21.9685},{"date":"2024-04-26","close":22.0283},{"date":"2024-04-29","close":22.0283},{"date":"2024-04-30","close":22.0283},{"date":"2024-05-01","close":21.9685},{"date":"2024-05-02","close":22.0283},{"date":"2024-05-03","close":22.0283},{"date":"2024-05-06","close":21.9685},{"date":"2024-05-07","close":21.9685},{"date":"2024-05-08","close":21.9},{"date":"2024-05-09","close":21.8059},{"date":"2024-05-10","close":21.6862},{"date":"2024-05-13","close":21.6862},{"date":"2024-05-14","close":21.6862},{"date":"2024-05-15","close":21.6605},{"date":"2024-05-16","close":21.6434},{"date":"2024-05-17","close":21.7204},{"date":"2024-05-20","close":21.7375},{"date":"2024-05-21","close":21.6862},{"date":"2024-05-22","close":21.6776},{"date":"2024-05-23","close":21.8145},{"date":"2024-05-24","close":21.9171},{"date":"2024-05-28","close":21.9171},{"date":"2024-05-29","close":21.7546},{"date":"2024-05-30","close":21.6862},{"date":"2024-05-31","close":21.8572},{"date":"2024-06-03","close":21.9257},{"date":"2024-06-04","close":21.9},{"date":"2024-06-05","close":21.9941},{"date":"2024-06-06","close":21.9856},{"date":"2024-06-07","close":22.0455},{"date":"2024-06-10","close":22.0797},{"date":"2024-06-11","close":22.0797},{"date":"2024-06-12","close":22.0711},{"date":"2024-06-13","close":22.1481},{"date":"2024-06-14","close":22.1481},{"date":"2024-06-17","close":22.2165},{"date":"2024-06-18","close":22.2165},{"date":"2024-06-20","close":22.0455},{"date":"2024-06-21","close":21.9685},{"date":"2024-06-24","close":22.0027},{"date":"2024-06-25","close":22.054},{"date":"2024-06-26","close":22.0882},{"date":"2024-06-27","close":22.0283},{"date":"2024-06-28","close":22.0806},{"date":"2024-07-01","close":22.2025},{"date":"2024-07-02","close":22.1154},{"date":"2024-07-03","close":22.1764},{"date":"2024-07-05","close":22.1677},{"date":"2024-07-08","close":22.1764},{"date":"2024-07-09","close":22.0458},{"date":"2024-07-10","close":22.1241},{"date":"2024-07-11","close":22.1851},{"date":"2024-07-12","close":22.4811},{"date":"2024-07-15","close":22.4637},{"date":"2024-07-16","close":22.3505},{"date":"2024-07-17","close":22.3592},{"date":"2024-07-18","close":22.394},{"date":"2024-07-19","close":22.455},{"date":"2024-07-22","close":22.246},{"date":"2024-07-23","close":22.3592},{"date":"2024-07-24","close":22.3331},{"date":"2024-07-25","close":22.4376},{"date":"2024-07-26","close":22.3766},{"date":"2024-07-29","close":22.3766},{"date":"2024-07-30","close":22.3766},{"date":"2024-07-31","close":22.2896},{"date":"2024-08-01","close":22.1502},{"date":"2024-08-02","close":22.1502},{"date":"2024-08-05","close":22.1764},{"date":"2024-08-06","close":22.2721},{"date":"2024-08-07","close":22.2896},{"date":"2024-08-08","close":22.2025},{"date":"2024-08-09","close":22.1677},{"date":"2024-08-12","close":22.1677},{"date":"2024-08-13","close":22.2721},{"date":"2024-08-14","close":22.2721},{"date":"2024-08-15","close":22.1851},{"date":"2024-08-16","close":22.2896},{"date":"2024-08-19","close":22.1589},{"date":"2024-08-20","close":22.1851},{"date":"2024-08-21","close":22.2896},{"date":"2024-08-22","close":22.2896},{"date":"2024-08-23","close":22.307},{"date":"2024-08-26","close":22.307},{"date":"2024-08-27","close":22.3418},{"date":"2024-08-28","close":22.3418},{"date":"2024-08-29","close":22.4637},{"date":"2024-08-30","close":22.3331},{"date":"2024-09-03","close":22.5072},{"date":"2024-09-04","close":22.3418},{"date":"2024-09-05","close":22.3418},{"date":"2024-09-06","close":22.3766},{"date":"2024-09-09","close":22.4985},{"date":"2024-09-10","close":22.4724},{"date":"2024-09-11","close":22.5159},{"date":"2024-09-12","close":22.4289},{"date":"2024-09-13","close":22.6204},{"date":"2024-09-16","close":22.6117},{"date":"2024-09-17","close":22.5072},{"date":"2024-09-18","close":22.4811},{"date":"2024-09-19","close":22.542},{"date":"2024-09-20","close":22.7684},{"date":"2024-09-23","close":22.7684},{"date":"2024-09-24","close":22.5246},{"date":"2024-09-25","close":22.6378},{"date":"2024-09-26","close":22.6291},{"date":"2024-09-27","close":22.6291},{"date":"2024-09-30","close":22.7089},{"date":"2024-10-01","close":22.7709},{"date":"2024-10-02","close":22.7177},{"date":"2024-10-03","close":22.638},{"date":"2024-10-04","close":22.6911},{"date":"2024-10-07","close":22.638},{"date":"2024-10-08","close":22.638},{"date":"2024-10-09","close":22.8506},{"date":"2024-10-10","close":22.8506},{"date":"2024-10-11","close":22.9126},{"date":"2024-10-14","close":22.7354},{"date":"2024-10-15","close":22.6911},{"date":"2024-10-16","close":22.6911},{"date":"2024-10-17","close":22.6911},{"date":"2024-10-18","close":22.7709},{"date":"2024-10-21","close":22.8152},{"date":"2024-10-22","close":22.8152},{"date":"2024-10-23","close":23.0012},{"date":"2024-10-24","close":23.0012},{"date":"2024-10-25","close":23.0012},{"date":"2024-10-28","close":22.824},{"date":"2024-10-29","close":22.9304},{"date":"2024-10-30","close":22.9304},{"date":"2024-10-31","close":22.9304},{"date":"2024-11-01","close":22.6823},{"date":"2024-11-04","close":22.6823},{"date":"2024-11-05","close":22.6823},{"date":"2024-11-06","close":22.6114},{"date":"2024-11-07","close":22.8152},{"date":"2024-11-08","close":22.9481},{"date":"2024-11-11","close":22.8772},{"date":"2024-11-12","close":22.8772},{"date":"2024-11-13","close":22.8772},{"date":"2024-11-14","close":23.0721},{"date":"2024-11-15","close":23.0721},{"date":"2024-11-18","close":23.0721},{"date":"2024-11-19","close":22.7},{"date":"2024-11-20","close":22.7975},{"date":"2024-11-21","close":22.7709},{"date":"2024-11-22","close":22.7709},{"date":"2024-11-25","close":22.7709},{"date":"2024-11-26","close":22.7709},{"date":"2024-11-27","close":22.7709},{"date":"2024-11-29","close":22.7709},{"date":"2024-12-02","close":23.0367},{"date":"2024-12-03","close":22.8595},{"date":"2024-12-04","close":22.8595},{"date":"2024-12-05","close":22.8506},{"date":"2024-12-06","close":22.8329},{"date":"2024-12-09","close":22.9038},{"date":"2024-12-10","close":23.1873},{"date":"2024-12-11","close":23.1873},{"date":"2024-12-12","close":23.3379},{"date":"2024-12-13","close":23.3379},{"date":"2024-12-16","close":22.9747},{"date":"2024-12-17","close":22.7797},{"date":"2024-12-18","close":22.8152},{"date":"2024-12-19","close":22.7354},{"date":"2024-12-20","close":23.1962},{"date":"2024-12-23","close":22.7532},{"date":"2024-12-24","close":23.0367},{"date":"2024-12-26","close":22.7797},{"date":"2024-12-27","close":22.7266},{"date":"2024-12-30","close":22.7354},{"date":"2024-12-31","close":23.0601},{"date":"2025-01-02","close":23.1232},{"date":"2025-01-03","close":23.0691},{"date":"2025-01-06","close":23.1232},{"date":"2025-01-07","close":23.3307},{"date":"2025-01-08","close":23.3307},{"date":"2025-01-10","close":23.0781},{"date":"2025-01-13","close":23.1413},{"date":"2025-01-14","close":23.2315},{"date":"2025-01-15","close":23.2315},{"date":"2025-01-16","close":23.3397},{"date":"2025-01-17","close":23.3397},{"date":"2025-01-21","close":23.3126},{"date":"2025-01-22","close":23.4659},{"date":"2025-01-23","close":23.4659},{"date":"2025-01-24","close":23.2675},{"date":"2025-01-27","close":23.2675},{"date":"2025-01-28","close":23.3577},{"date":"2025-01-29","close":23.3577},{"date":"2025-01-30","close":23.3577},{"date":"2025-01-31","close":23.3577},{"date":"2025-02-03","close":23.7635},{"date":"2025-02-04","close":23.7635},{"date":"2025-02-05","close":23.4479},{"date":"2025-02-06","close":23.4299},{"date":"2025-02-07","close":23.1773},{"date":"2025-02-10","close":23.5832},{"date":"2025-02-11","close":23.5832},{"date":"2025-02-12","close":23.5832},{"date":"2025-02-13","close":23.2856},{"date":"2025-02-14","close":23.2856},{"date":"2025-02-18","close":23.4569},{"date":"2025-02-19","close":23.4569},{"date":"2025-02-20","close":23.4569},{"date":"2025-02-21","close":23.4569},{"date":"2025-02-24","close":23.4569},{"date":"2025-02-25","close":23.7184},{"date":"2025-02-26","close":23.7184},{"date":"2025-02-27","close":23.7184},{"date":"2025-02-28","close":23.7184},{"date":"2025-03-03","close":23.7094},{"date":"2025-03-04","close":23.5381},{"date":"2025-03-05","close":23.6373},{"date":"2025-03-06","close":23.7635},{"date":"2025-03-07","close":23.7635},{"date":"2025-03-10","close":23.7635},{"date":"2025-03-11","close":23.7094},{"date":"2025-03-12","close":24.8007},{"date":"2025-03-13","close":23.8447},{"date":"2025-03-14","close":23.8718},{"date":"2025-03-17","close":23.2675},{"date":"2025-03-18","close":23.3216},{"date":"2025-03-19","close":23.3216},{"date":"2025-03-20","close":23.3216},{"date":"2025-03-21","close":23.3216},{"date":"2025-03-24","close":23.6734},{"date":"2025-03-25","close":23.475},{"date":"2025-03-26","close":23.475},{"date":"2025-03-27","close":23.6102},{"date":"2025-03-28","close":23.6102},{"date":"2025-03-31","close":23.7295},{"date":"2025-04-01","close":23.5185},{"date":"2025-04-02","close":23.6928},{"date":"2025-04-03","close":23.8213},{"date":"2025-04-04","close":23.6745},{"date":"2025-04-07","close":23.6745},{"date":"2025-04-08","close":24.3076},{"date":"2025-04-09","close":23.9039},{"date":"2025-04-10","close":23.6286},{"date":"2025-04-11","close":23.5001},{"date":"2025-04-14","close":23.5001},{"date":"2025-04-15","close":23.7112},{"date":"2025-04-16","close":23.7112},{"date":"2025-04-17","close":23.9864},{"date":"2025-04-21","close":23.6928},{"date":"2025-04-22","close":23.9864},{"date":"2025-04-23","close":23.9956},{"date":"2025-04-24","close":24.17},{"date":"2025-04-25","close":24.17},{"date":"2025-04-28","close":24.1333},{"date":"2025-04-29","close":24.1333},{"date":"2025-04-30","close":24.1333},{"date":"2025-05-01","close":23.7938},{"date":"2025-05-02","close":24.1424},{"date":"2025-05-05","close":24.1424},{"date":"2025-05-06","close":24.1424},{"date":"2025-05-07","close":24.0874},{"date":"2025-05-08","close":23.9039},{"date":"2025-05-09","close":24.0874},{"date":"2025-05-12","close":23.858},{"date":"2025-05-13","close":23.858},{"date":"2025-05-14","close":23.858},{"date":"2025-05-15","close":23.7846},{"date":"2025-05-16","close":23.9039},{"date":"2025-05-19","close":24.0782},{"date":"2025-05-20","close":24.0782},{"date":"2025-05-21","close":23.4818},{"date":"2025-05-22","close":23.4818},{"date":"2025-05-23","close":23.4818},{"date":"2025-05-27","close":23.4818},{"date":"2025-05-28","close":23.4818},{"date":"2025-05-29","close":23.7662},{"date":"2025-05-30","close":23.7662},{"date":"2025-06-02","close":23.9773},{"date":"2025-06-03","close":23.9773},{"date":"2025-06-04","close":24.1791},{"date":"2025-06-05","close":23.9406},{"date":"2025-06-06","close":23.5276},{"date":"2025-06-09","close":23.858},{"date":"2025-06-10","close":23.4909},{"date":"2025-06-11","close":23.4909},{"date":"2025-06-12","close":23.6286},{"date":"2025-06-13","close":23.6286},{"date":"2025-06-16","close":23.6286},{"date":"2025-06-17","close":23.6286},{"date":"2025-06-18","close":23.858},{"date":"2025-06-20","close":23.858},{"date":"2025-06-23","close":23.858},{"date":"2025-06-24","close":23.8855},{"date":"2025-06-25","close":23.8855},{"date":"2025-06-26","close":23.913},{"date":"2025-06-27","close":24.0232},{"date":"2025-06-30","close":24.2846},{"date":"2025-07-01","close":24.2752},{"date":"2025-07-02","close":24.1819},{"date":"2025-07-03","close":24.1819},{"date":"2025-07-07","close":24.1819},{"date":"2025-07-08","close":24.1819},{"date":"2025-07-09","close":24.1819},{"date":"2025-07-10","close":24.2566},{"date":"2025-07-11","close":24.2566},{"date":"2025-07-14","close":24.2566},{"date":"2025-07-15","close":24.0418},{"date":"2025-07-16","close":24.0418},{"date":"2025-07-17","close":24.0885},{"date":"2025-07-18","close":24.0885},{"date":"2025-07-21","close":24.0698},{"date":"2025-07-22","close":24.0698},{"date":"2025-07-23","close":24.0698},{"date":"2025-07-24","close":24.0978},{"date":"2025-07-25","close":24.0978},{"date":"2025-07-28","close":24.1352},{"date":"2025-07-29","close":24.1575},{"date":"2025-07-30","close":24.1575},{"date":"2025-07-31","close":24.4844},{"date":"2025-08-01","close":24.598},{"date":"2025-08-04","close":24.4854},{"date":"2025-08-05","close":24.4844},{"date":"2025-08-06","close":24.4844},{"date":"2025-08-07","close":24.4844},{"date":"2025-08-08","close":24.4844},{"date":"2025-08-11","close":24.6714},{"date":"2025-08-12","close":24.2602},{"date":"2025-08-13","close":24.391},{"date":"2025-08-14","close":24.2975},{"date":"2025-08-15","close":24.2975},{"date":"2025-08-18","close":24.2975},{"date":"2025-08-19","close":24.3763},{"date":"2025-08-20","close":24.4003},{"date":"2025-08-21","close":24.4003},{"date":"2025-08-22","close":24.4471},{"date":"2025-08-25","close":24.662},{"date":"2025-08-26","close":24.3926},{"date":"2025-08-27","close":24.3926},{"date":"2025-08-28","close":24.4377},{"date":"2025-08-29","close":24.4377},{"date":"2025-09-02","close":24.2975},{"date":"2025-09-03","close":24.391},{"date":"2025-09-04","close":24.391},{"date":"2025-09-05","close":24.391},{"date":"2025-09-08","close":24.391},{"date":"2025-09-09","close":24.391},{"date":"2025-09-10","close":24.1254},{"date":"2025-09-11","close":24.5312},{"date":"2025-09-12","close":24.5312},{"date":"2025-09-15","close":24.5218},{"date":"2025-09-16","close":24.6713},{"date":"2025-09-17","close":24.6713},{"date":"2025-09-18","close":24.6713},{"date":"2025-09-19","close":24.4985},{"date":"2025-09-22","close":24.4985},{"date":"2025-09-23","close":24.4985},{"date":"2025-09-24","close":24.4985},{"date":"2025-09-25","close":24.5779},{"date":"2025-09-26","close":24.6714},{"date":"2025-09-29","close":24.7648},{"date":"2025-09-30","close":24.7614},{"date":"2025-10-01","close":24.5367},{"date":"2025-10-02","close":24.5367},{"date":"2025-10-03","close":24.5082},{"date":"2025-10-06","close":24.6053},{"date":"2025-10-07","close":24.5272},{"date":"2025-10-08","close":24.589},{"date":"2025-10-09","close":24.6223},{"date":"2025-10-10","close":24.6223},{"date":"2025-10-13","close":24.6223},{"date":"2025-10-14","close":24.6223},{"date":"2025-10-15","close":24.898},{"date":"2025-10-16","close":24.898},{"date":"2025-10-17","close":24.898},{"date":"2025-10-20","close":24.7173},{"date":"2025-10-21","close":24.8504},{"date":"2025-10-22","close":24.917},{"date":"2025-10-23","close":24.917},{"date":"2025-10-24","close":24.8671},{"date":"2025-10-27","close":24.8671},{"date":"2025-10-28","close":24.9076},{"date":"2025-10-29","close":25.0025},{"date":"2025-10-30","close":25.0026},{"date":"2025-10-31","close":24.8124},{"date":"2025-11-03","close":24.765},{"date":"2025-11-04","close":24.765},{"date":"2025-11-05","close":24.765},{"date":"2025-11-06","close":24.765},{"date":"2025-11-07","close":24.765},{"date":"2025-11-10","close":24.955},{"date":"2025-11-11","close":24.955},{"date":"2025-11-12","close":24.8472},{"date":"2025-11-13","close":24.8472},{"date":"2025-11-14","close":24.973},{"date":"2025-11-17","close":24.9893},{"date":"2025-11-18","close":24.993},{"date":"2025-11-19","close":24.9077},{"date":"2025-11-20","close":24.9077},{"date":"2025-11-21","close":24.9077},{"date":"2025-11-24","close":24.9077},{"date":"2025-11-25","close":24.9835},{"date":"2025-11-26","close":24.9835},{"date":"2025-11-28","close":24.9835},{"date":"2025-12-01","close":24.9835},{"date":"2025-12-02","close":24.9075},{"date":"2025-12-03","close":24.9075},{"date":"2025-12-04","close":24.9075},{"date":"2025-12-05","close":25.0108},{"date":"2025-12-08","close":25.0108},{"date":"2025-12-09","close":24.8599},{"date":"2025-12-10","close":24.9551},{"date":"2025-12-11","close":24.9551},{"date":"2025-12-12","close":24.9551},{"date":"2025-12-15","close":24.8651},{"date":"2025-12-16","close":24.6318},{"date":"2025-12-17","close":24.6318},{"date":"2025-12-18","close":24.6318},{"date":"2025-12-19","close":24.6318},{"date":"2025-12-22","close":24.7183},{"date":"2025-12-23","close":24.7183},{"date":"2025-12-24","close":24.9075},{"date":"2025-12-26","close":25.0976},{"date":"2025-12-29","close":25.0881},{"date":"2025-12-30","close":25.0881},{"date":"2025-12-31","close":25.5919},{"date":"2026-01-02","close":25.5919},{"date":"2026-01-05","close":25.5919},{"date":"2026-01-06","close":25.274},{"date":"2026-01-07","close":25.274},{"date":"2026-01-08","close":25.2826},{"date":"2026-01-09","close":25.373},{"date":"2026-01-12","close":25.2624},{"date":"2026-01-13","close":25.3471},{"date":"2026-01-14","close":25.4276},{"date":"2026-01-15","close":25.5243},{"date":"2026-01-16","close":25.0699},{"date":"2026-01-20","close":25.1375},{"date":"2026-01-21","close":25.0505},{"date":"2026-01-22","close":25.1182},{"date":"2026-01-23","close":25.1182},{"date":"2026-01-26","close":25.2632},{"date":"2026-01-27","close":25.2826},{"date":"2026-01-28","close":25.2826},{"date":"2026-01-29","close":25.2826},{"date":"2026-01-30","close":25.3744},{"date":"2026-02-02","close":25.3647},{"date":"2026-02-03","close":25.1569},{"date":"2026-02-04","close":25.321},{"date":"2026-02-05","close":25.3378},{"date":"2026-02-06","close":25.3378},{"date":"2026-02-09","close":25.2342},{"date":"2026-02-10","close":25.4469},{"date":"2026-02-11","close":25.3792},{"date":"2026-02-12","close":25.4276},{"date":"2026-02-13","close":25.2439},{"date":"2026-02-17","close":25.3986},{"date":"2026-02-18","close":25.3986},{"date":"2026-02-19","close":25.3986},{"date":"2026-02-20","close":25.3986},{"date":"2026-02-23","close":25.3986},{"date":"2026-02-24","close":25.2729},{"date":"2026-02-25","close":25.1569},{"date":"2026-02-26","close":25.2922},{"date":"2026-02-27","close":25.3792},{"date":"2026-03-02","close":25.4904},{"date":"2026-03-03","close":25.4904},{"date":"2026-03-04","close":25.6112},{"date":"2026-03-05","close":25.6112},{"date":"2026-03-06","close":25.4179},{"date":"2026-03-09","close":25.2922},{"date":"2026-03-10","close":25.2922},{"date":"2026-03-11","close":25.3212},{"date":"2026-03-12","close":25.2555},{"date":"2026-03-13","close":25.2555},{"date":"2026-03-16","close":25.6209},{"date":"2026-03-17","close":25.2149},{"date":"2026-03-18","close":25.2149},{"date":"2026-03-19","close":25.3696},{"date":"2026-03-20","close":24.7026},{"date":"2026-03-23","close":25.3067},{"date":"2026-03-24","close":25.5823},{"date":"2026-03-25","close":25.4421},{"date":"2026-03-26","close":25.4179},{"date":"2026-03-27","close":25.4179},{"date":"2026-03-30","close":25.4469},{"date":"2026-03-31","close":25.882},{"date":"2026-04-01","close":25.882},{"date":"2026-04-02","close":25.9548},{"date":"2026-04-06","close":25.9548},{"date":"2026-04-07","close":25.4591},{"date":"2026-04-08","close":25.7964},{"date":"2026-04-09","close":25.7964},{"date":"2026-04-10","close":25.7964},{"date":"2026-04-13","close":25.7964},{"date":"2026-04-14","close":25.9173},{"date":"2026-04-15","close":25.9173},{"date":"2026-04-16","close":25.7345},{"date":"2026-04-17","close":25.8623},{"date":"2026-04-20","close":25.8623},{"date":"2026-04-21","close":25.8623},{"date":"2026-04-22","close":25.8623},{"date":"2026-04-23","close":26.0395},{"date":"2026-04-24","close":26.0395},{"date":"2026-04-27","close":26.0395},{"date":"2026-04-28","close":25.7836},{"date":"2026-04-29","close":25.7836},{"date":"2026-04-30","close":26.0393},{"date":"2026-05-01","close":25.8377},{"date":"2026-05-04","close":26.0097},{"date":"2026-05-05","close":26.0098},{"date":"2026-05-06","close":26.0098},{"date":"2026-05-07","close":26.0098},{"date":"2026-05-08","close":26.0197},{"date":"2026-05-11","close":26.0196},{"date":"2026-05-12","close":26.0196},{"date":"2026-05-13","close":26.0196},{"date":"2026-05-14","close":25.7738},{"date":"2026-05-15","close":25.7898},{"date":"2026-05-18","close":25.7898},{"date":"2026-05-19","close":25.7246},{"date":"2026-05-20","close":25.7246},{"date":"2026-05-21","close":25.9982},{"date":"2026-05-22","close":25.9982},{"date":"2026-05-26","close":26.0196},{"date":"2026-05-27","close":25.705},{"date":"2026-05-28","close":25.705},{"date":"2026-05-29","close":25.7541},{"date":"2026-06-01","close":25.8574},{"date":"2026-06-02","close":25.8574},{"date":"2026-06-03","close":25.7836},{"date":"2026-06-04","close":25.8131},{"date":"2026-06-05","close":25.8131},{"date":"2026-06-08","close":25.8131},{"date":"2026-06-09","close":25.8131},{"date":"2026-06-10","close":25.8131},{"date":"2026-06-11","close":25.8131},{"date":"2026-06-12","close":26.1868},{"date":"2026-06-15","close":26.3048},{"date":"2026-06-16","close":26.3048},{"date":"2026-06-17","close":26.1229},{"date":"2026-06-18","close":26.1573},{"date":"2026-06-22","close":26.1672},{"date":"2026-06-23","close":26.1573},{"date":"2026-06-24","close":26.59},{"date":"2026-06-25","close":26.59},{"date":"2026-06-26","close":26.4032},{"date":"2026-06-29","close":26.1475},{"date":"2026-06-30","close":26.59},{"date":"2026-07-01","close":26.59},{"date":"2026-07-02","close":26.59},{"date":"2026-07-06","close":26.255},{"date":"2026-07-07","close":26.294},{"date":"2026-07-08","close":26.294},{"date":"2026-07-09","close":26.3},{"date":"2026-07-10","close":26.3359},{"date":"2026-07-13","close":26.3359},{"date":"2026-07-14","close":26.3359},{"date":"2026-07-15","close":26.3359},{"date":"2026-07-16","close":26.3359},{"date":"2026-07-17","close":26.3359},{"date":"2026-07-20","close":26.3359},{"date":"2026-07-21","close":26.3359},{"date":"2026-07-22","close":26.3359},{"date":"2026-07-23","close":26.3359},{"date":"2026-07-24","close":26.3359},{"date":"2026-07-27","close":26.3359},{"date":"2026-07-28","close":26.3359},{"date":"2026-07-29","close":26.31},{"date":"2026-07-30","close":26.31},{"date":"2026-07-31","close":26.6364},{"date":"2026-08-03","close":27.95},{"date":"2026-08-04","close":27.45},{"date":"2026-08-05","close":27.06},{"date":"2026-08-06","close":27.2},{"date":"2026-08-07","close":27.1261},{"date":"2026-08-10","close":27.1261},{"date":"2026-08-11","close":26.8418},{"date":"2026-08-12","close":27.275},{"date":"2026-08-13","close":27.275},{"date":"2026-08-14","close":27.27},{"date":"2026-08-17","close":27.3258},{"date":"2026-08-18","close":27.3258},{"date":"2026-08-19","close":27.26},{"date":"2026-08-20","close":26.997},{"date":"2026-08-21","close":27.69},{"date":"2026-08-24","close":27.5},{"date":"2026-08-25","close":27.0655},{"date":"2026-08-26","close":27.0655},{"date":"2026-08-27","close":27.0655},{"date":"2026-08-28","close":29.0},{"date":"2026-08-31","close":27.5},{"date":"2026-09-01","close":27.5},{"date":"2026-09-02","close":27.5},{"date":"2026-09-03","close":27.5},{"date":"2026-09-04","close":27.5},{"date":"2026-09-08","close":27.5},{"date":"2026-09-09","close":27.5},{"date":"2026-09-10","close":28.9999},{"date":"2026-09-11","close":28.29},{"date":"2026-09-14","close":28.7772},{"date":"2026-09-15","close":28.7772},{"date":"2026-09-16","close":27.675},{"date":"2026-09-17","close":27.675},{"date":"2026-09-18","close":27.675},{"date":"2026-09-21","close":27.836},{"date":"2026-09-22","close":27.25},{"date":"2026-09-23","close":26.86},{"date":"2026-09-24","close":26.86},{"date":"2026-09-25","close":26.86},{"date":"2026-09-28","close":26.4317},{"date":"2026-09-29","close":27.3617},{"date":"2026-09-30","close":27.774},{"date":"2026-10-01","close":26.3101},{"date":"2026-10-02","close":26.4},{"date":"2026-10-05","close":26.83},{"date":"2026-10-06","close":26.6},{"date":"2026-10-07","close":26.98},{"date":"2026-10-08","close":27.455},{"date":"2026-10-09","close":27.0},{"date":"2026-10-12","close":27.68},{"date":"2026-10-13","close":26.31},{"date":"2026-10-14","close":26.712},{"date":"2026-10-15","close":26.552},{"date":"2026-10-16","close":26.552},{"date":"2026-10-19","close":26.552},{"date":"2026-10-20","close":26.7},{"date":"2026-10-21","close":26.4},{"date":"2026-10-22","close":26.33},{"date":"2026-10-23","close":26.26}],"chart_data":[{"date":"2024-10-24","open":23.0,"high":23.0,"low":23.0,"close":23.0,"volume":0,"rsi_14":68.11,"sma_20":25.71,"sma_60":25.71,"sma_120":25.66},{"date":"2024-10-25","open":23.0,"high":23.0,"low":23.0,"close":23.0,"volume":166,"rsi_14":72.43,"sma_20":25.71,"sma_60":25.72,"sma_120":25.66},{"date":"2024-10-28","open":23.0,"high":23.0,"low":22.82,"close":22.82,"volume":709,"rsi_14":59.43,"sma_20":25.72,"sma_60":25.72,"sma_120":25.66},{"date":"2024-10-29","open":22.82,"high":22.93,"low":22.82,"close":22.93,"volume":605,"rsi_14":54.53,"sma_20":25.73,"sma_60":25.73,"sma_120":25.66},{"date":"2024-10-30","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":67,"rsi_14":54.53,"sma_20":25.74,"sma_60":25.73,"sma_120":25.67},{"date":"2024-10-31","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":70,"rsi_14":50.98,"sma_20":25.76,"sma_60":25.74,"sma_120":25.67},{"date":"2024-11-01","open":22.68,"high":22.68,"low":22.68,"close":22.68,"volume":200,"rsi_14":47.02,"sma_20":25.76,"sma_60":25.74,"sma_120":25.67},{"date":"2024-11-04","open":22.8,"high":22.8,"low":22.68,"close":22.68,"volume":554,"rsi_14":49.47,"sma_20":25.76,"sma_60":25.74,"sma_120":25.67},{"date":"2024-11-05","open":22.68,"high":22.68,"low":22.68,"close":22.68,"volume":2,"rsi_14":49.47,"sma_20":25.76,"sma_60":25.74,"sma_120":25.68},{"date":"2024-11-06","open":22.69,"high":22.69,"low":22.61,"close":22.61,"volume":1306,"rsi_14":45.63,"sma_20":25.75,"sma_60":25.74,"sma_120":25.68},{"date":"2024-11-07","open":22.55,"high":22.82,"low":22.55,"close":22.82,"volume":1285,"rsi_14":52.14,"sma_20":25.75,"sma_60":25.75,"sma_120":25.68},{"date":"2024-11-08","open":22.94,"high":23.01,"low":22.94,"close":22.95,"volume":11514,"rsi_14":55.91,"sma_20":25.75,"sma_60":25.75,"sma_120":25.69},{"date":"2024-11-11","open":22.86,"high":22.88,"low":22.86,"close":22.88,"volume":622,"rsi_14":52.59,"sma_20":25.75,"sma_60":25.76,"sma_120":25.69},{"date":"2024-11-12","open":22.88,"high":22.88,"low":22.88,"close":22.88,"volume":71,"rsi_14":43.86,"sma_20":25.77,"sma_60":25.76,"sma_120":25.69},{"date":"2024-11-13","open":22.88,"high":22.88,"low":22.88,"close":22.88,"volume":40,"rsi_14":43.86,"sma_20":25.78,"sma_60":25.77,"sma_120":25.7},{"date":"2024-11-14","open":23.07,"high":23.07,"low":23.07,"close":23.07,"volume":141,"rsi_14":52.94,"sma_20":25.8,"sma_60":25.78,"sma_120":25.7},{"date":"2024-11-15","open":23.07,"high":23.07,"low":23.07,"close":23.07,"volume":3,"rsi_14":62.07,"sma_20":25.81,"sma_60":25.78,"sma_120":25.7},{"date":"2024-11-18","open":23.07,"high":23.07,"low":23.07,"close":23.07,"volume":2,"rsi_14":57.69,"sma_20":25.83,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-19","open":22.71,"high":22.71,"low":22.7,"close":22.7,"volume":243,"rsi_14":41.1,"sma_20":25.82,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-20","open":22.8,"high":22.8,"low":22.8,"close":22.8,"volume":339,"rsi_14":45.2,"sma_20":25.81,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-21","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":300,"rsi_14":53.79,"sma_20":25.8,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-22","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":0,"rsi_14":53.79,"sma_20":25.78,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-25","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":24,"rsi_14":53.79,"sma_20":25.78,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-26","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":9,"rsi_14":57.27,"sma_20":25.77,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-27","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":51,"rsi_14":47.52,"sma_20":25.76,"sma_60":25.79,"sma_120":25.71},{"date":"2024-11-29","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":0,"rsi_14":38.35,"sma_20":25.75,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-02","open":23.04,"high":23.04,"low":23.04,"close":23.04,"volume":1033,"rsi_14":58.35,"sma_20":25.77,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-03","open":22.97,"high":22.97,"low":22.82,"close":22.86,"volume":979,"rsi_14":49.22,"sma_20":25.78,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-04","open":22.82,"high":22.86,"low":22.82,"close":22.86,"volume":440,"rsi_14":49.22,"sma_20":25.79,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-05","open":22.68,"high":22.9,"low":22.68,"close":22.85,"volume":3471,"rsi_14":38.3,"sma_20":25.81,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-06","open":22.82,"high":22.87,"low":22.82,"close":22.83,"volume":586,"rsi_14":37.6,"sma_20":25.81,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-09","open":22.85,"high":22.9,"low":22.85,"close":22.9,"volume":1226,"rsi_14":41.87,"sma_20":25.81,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-10","open":23.08,"high":23.19,"low":23.08,"close":23.19,"volume":693,"rsi_14":75.74,"sma_20":25.82,"sma_60":25.79,"sma_120":25.71},{"date":"2024-12-11","open":23.19,"high":23.19,"low":23.19,"close":23.19,"volume":2,"rsi_14":72.98,"sma_20":25.84,"sma_60":25.8,"sma_120":25.72},{"date":"2024-12-12","open":23.17,"high":23.34,"low":23.17,"close":23.34,"volume":1282,"rsi_14":79.01,"sma_20":25.87,"sma_60":25.81,"sma_120":25.72},{"date":"2024-12-13","open":23.34,"high":23.34,"low":23.34,"close":23.34,"volume":105,"rsi_14":79.01,"sma_20":25.88,"sma_60":25.82,"sma_120":25.73},{"date":"2024-12-16","open":22.97,"high":22.97,"low":22.97,"close":22.97,"volume":127,"rsi_14":57.66,"sma_20":25.88,"sma_60":25.81,"sma_120":25.73},{"date":"2024-12-17","open":22.96,"high":23.04,"low":22.78,"close":22.78,"volume":2632,"rsi_14":50.29,"sma_20":25.86,"sma_60":25.8,"sma_120":25.73},{"date":"2024-12-18","open":22.82,"high":22.82,"low":22.82,"close":22.82,"volume":409,"rsi_14":51.42,"sma_20":25.87,"sma_60":25.8,"sma_120":25.73},{"date":"2024-12-19","open":22.86,"high":22.86,"low":22.74,"close":22.74,"volume":2196,"rsi_14":48.82,"sma_20":25.86,"sma_60":25.8,"sma_120":25.73},{"date":"2024-12-20","open":23.11,"high":23.21,"low":23.04,"close":23.2,"volume":1037,"rsi_14":54.33,"sma_20":25.89,"sma_60":25.8,"sma_120":25.74},{"date":"2024-12-23","open":23.05,"high":23.05,"low":22.75,"close":22.75,"volume":743,"rsi_14":47.48,"sma_20":25.89,"sma_60":25.79,"sma_120":25.74},{"date":"2024-12-24","open":23.02,"high":23.04,"low":23.02,"close":23.04,"volume":329,"rsi_14":53.7,"sma_20":25.9,"sma_60":25.8,"sma_120":25.74},{"date":"2024-12-26","open":22.9,"high":22.9,"low":22.74,"close":22.78,"volume":1066,"rsi_14":48.66,"sma_20":25.9,"sma_60":25.8,"sma_120":25.75},{"date":"2024-12-27","open":22.94,"high":23.05,"low":22.73,"close":22.73,"volume":3786,"rsi_14":48.01,"sma_20":25.9,"sma_60":25.8,"sma_120":25.75},{"date":"2024-12-30","open":22.76,"high":23.02,"low":22.74,"close":22.74,"volume":1123,"rsi_14":46.78,"sma_20":25.9,"sma_60":25.8,"sma_120":25.75},{"date":"2024-12-31","open":23.06,"high":23.1,"low":23.06,"close":23.06,"volume":520,"rsi_14":38.97,"sma_20":25.88,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-02","open":23.12,"high":23.12,"low":23.12,"close":23.12,"volume":238,"rsi_14":40.5,"sma_20":25.87,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-03","open":22.95,"high":23.17,"low":22.95,"close":23.07,"volume":1926,"rsi_14":35.92,"sma_20":25.86,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-06","open":23.07,"high":23.12,"low":23.07,"close":23.12,"volume":473,"rsi_14":37.32,"sma_20":25.85,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-07","open":23.05,"high":23.33,"low":22.95,"close":23.33,"volume":2991,"rsi_14":48.83,"sma_20":25.85,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-08","open":23.33,"high":23.33,"low":23.33,"close":23.33,"volume":125,"rsi_14":53.41,"sma_20":25.86,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-10","open":23.09,"high":23.09,"low":22.95,"close":23.08,"volume":1385,"rsi_14":46.91,"sma_20":25.83,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-13","open":23.28,"high":23.28,"low":23.14,"close":23.14,"volume":2260,"rsi_14":50.1,"sma_20":25.8,"sma_60":25.8,"sma_120":25.75},{"date":"2025-01-14","open":23.23,"high":23.34,"low":23.23,"close":23.23,"volume":644,"rsi_14":40.32,"sma_20":25.77,"sma_60":25.81,"sma_120":25.75},{"date":"2025-01-15","open":23.23,"high":23.23,"low":23.23,"close":23.23,"volume":103,"rsi_14":52.58,"sma_20":25.74,"sma_60":25.81,"sma_120":25.75},{"date":"2025-01-16","open":23.34,"high":23.34,"low":23.34,"close":23.34,"volume":338,"rsi_14":45.97,"sma_20":25.74,"sma_60":25.81,"sma_120":25.75},{"date":"2025-01-17","open":23.34,"high":23.34,"low":23.34,"close":23.34,"volume":286,"rsi_14":57.53,"sma_20":25.75,"sma_60":25.81,"sma_120":25.75},{"date":"2025-01-21","open":23.41,"high":24.34,"low":23.31,"close":23.31,"volume":3674,"rsi_14":58.87,"sma_20":25.76,"sma_60":25.81,"sma_120":25.76},{"date":"2025-01-22","open":23.59,"high":23.59,"low":23.47,"close":23.47,"volume":1141,"rsi_14":63.9,"sma_20":25.77,"sma_60":25.82,"sma_120":25.76},{"date":"2025-01-23","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":14,"rsi_14":68.72,"sma_20":25.77,"sma_60":25.82,"sma_120":25.76},{"date":"2025-01-24","open":23.27,"high":23.27,"low":23.27,"close":23.27,"volume":491,"rsi_14":55.96,"sma_20":25.77,"sma_60":25.81,"sma_120":25.76},{"date":"2025-01-27","open":23.27,"high":23.27,"low":23.27,"close":23.27,"volume":61,"rsi_14":58.59,"sma_20":25.76,"sma_60":25.81,"sma_120":25.77},{"date":"2025-01-28","open":23.4,"high":23.4,"low":23.36,"close":23.36,"volume":1136,"rsi_14":59.84,"sma_20":25.77,"sma_60":25.82,"sma_120":25.77},{"date":"2025-01-29","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":0,"rsi_14":51.38,"sma_20":25.78,"sma_60":25.82,"sma_120":25.77},{"date":"2025-01-30","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":0,"rsi_14":51.38,"sma_20":25.8,"sma_60":25.82,"sma_120":25.78},{"date":"2025-01-31","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":34,"rsi_14":69.1,"sma_20":25.81,"sma_60":25.82,"sma_120":25.78},{"date":"2025-02-03","open":23.76,"high":23.76,"low":23.7,"close":23.76,"volume":1574,"rsi_14":78.94,"sma_20":25.85,"sma_60":25.83,"sma_120":25.79},{"date":"2025-02-04","open":23.76,"high":23.76,"low":23.76,"close":23.76,"volume":2,"rsi_14":76.93,"sma_20":25.89,"sma_60":25.85,"sma_120":25.79},{"date":"2025-02-05","open":23.66,"high":23.66,"low":23.2,"close":23.45,"volume":2807,"rsi_14":58.18,"sma_20":25.9,"sma_60":25.85,"sma_120":25.8},{"date":"2025-02-06","open":23.28,"high":23.43,"low":23.28,"close":23.43,"volume":480,"rsi_14":53.44,"sma_20":25.91,"sma_60":25.86,"sma_120":25.8},{"date":"2025-02-07","open":23.18,"high":23.18,"low":23.18,"close":23.18,"volume":100,"rsi_14":44.33,"sma_20":25.9,"sma_60":25.85,"sma_120":25.8},{"date":"2025-02-10","open":23.58,"high":23.58,"low":23.58,"close":23.58,"volume":111,"rsi_14":57.37,"sma_20":25.93,"sma_60":25.86,"sma_120":25.81},{"date":"2025-02-11","open":23.58,"high":23.58,"low":23.58,"close":23.58,"volume":34,"rsi_14":53.56,"sma_20":25.95,"sma_60":25.87,"sma_120":25.81},{"date":"2025-02-12","open":23.58,"high":23.58,"low":23.58,"close":23.58,"volume":0,"rsi_14":53.56,"sma_20":25.97,"sma_60":25.87,"sma_120":25.82},{"date":"2025-02-13","open":23.29,"high":23.29,"low":23.29,"close":23.29,"volume":100,"rsi_14":50.56,"sma_20":25.97,"sma_60":25.87,"sma_120":25.82},{"date":"2025-02-14","open":23.29,"high":23.29,"low":23.29,"close":23.29,"volume":12,"rsi_14":50.56,"sma_20":25.97,"sma_60":25.86,"sma_120":25.82},{"date":"2025-02-18","open":23.48,"high":23.48,"low":23.46,"close":23.46,"volume":1337,"rsi_14":52.66,"sma_20":25.98,"sma_60":25.86,"sma_120":25.83},{"date":"2025-02-19","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":6,"rsi_14":52.66,"sma_20":25.99,"sma_60":25.87,"sma_120":25.83},{"date":"2025-02-20","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":0,"rsi_14":52.66,"sma_20":25.99,"sma_60":25.87,"sma_120":25.83},{"date":"2025-02-21","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":0,"rsi_14":52.66,"sma_20":25.99,"sma_60":25.88,"sma_120":25.84},{"date":"2025-02-24","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":0,"rsi_14":39.47,"sma_20":26.0,"sma_60":25.88,"sma_120":25.84},{"date":"2025-02-25","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":588,"rsi_14":48.69,"sma_20":26.02,"sma_60":25.89,"sma_120":25.84},{"date":"2025-02-26","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":20,"rsi_14":59.65,"sma_20":26.04,"sma_60":25.9,"sma_120":25.85},{"date":"2025-02-27","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":157,"rsi_14":60.58,"sma_20":26.06,"sma_60":25.91,"sma_120":25.85},{"date":"2025-02-28","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":41,"rsi_14":73.89,"sma_20":26.08,"sma_60":25.92,"sma_120":25.86},{"date":"2025-03-03","open":23.71,"high":23.71,"low":23.71,"close":23.71,"volume":1049,"rsi_14":58.38,"sma_20":26.1,"sma_60":25.93,"sma_120":25.86},{"date":"2025-03-04","open":23.45,"high":23.63,"low":23.45,"close":23.54,"volume":1309,"rsi_14":47.51,"sma_20":26.09,"sma_60":25.93,"sma_120":25.86},{"date":"2025-03-05","open":23.64,"high":23.64,"low":23.64,"close":23.64,"volume":270,"rsi_14":52.69,"sma_20":26.08,"sma_60":25.94,"sma_120":25.87},{"date":"2025-03-06","open":23.72,"high":23.76,"low":23.72,"close":23.76,"volume":660,"rsi_14":78.45,"sma_20":26.1,"sma_60":25.95,"sma_120":25.87},{"date":"2025-03-07","open":23.76,"high":23.76,"low":23.76,"close":23.76,"volume":10,"rsi_14":78.45,"sma_20":26.12,"sma_60":25.96,"sma_120":25.88},{"date":"2025-03-10","open":23.76,"high":23.76,"low":23.76,"close":23.76,"volume":74,"rsi_14":72.98,"sma_20":26.15,"sma_60":25.97,"sma_120":25.88},{"date":"2025-03-11","open":23.71,"high":23.71,"low":23.71,"close":23.71,"volume":164,"rsi_14":67.08,"sma_20":26.16,"sma_60":25.97,"sma_120":25.88},{"date":"2025-03-12","open":24.0,"high":24.8,"low":23.76,"close":24.8,"volume":4163,"rsi_14":86.88,"sma_20":26.22,"sma_60":25.99,"sma_120":25.9},{"date":"2025-03-13","open":24.56,"high":26.56,"low":23.58,"close":23.84,"volume":5519,"rsi_14":56.94,"sma_20":26.24,"sma_60":25.99,"sma_120":25.9},{"date":"2025-03-14","open":23.87,"high":23.87,"low":23.87,"close":23.87,"volume":501,"rsi_14":57.39,"sma_20":26.27,"sma_60":26.0,"sma_120":25.91},{"date":"2025-03-17","open":23.47,"high":23.63,"low":23.27,"close":23.27,"volume":4069,"rsi_14":42.85,"sma_20":26.27,"sma_60":25.99,"sma_120":25.9},{"date":"2025-03-18","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":209,"rsi_14":43.81,"sma_20":26.26,"sma_60":26.0,"sma_120":25.9},{"date":"2025-03-19","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":108,"rsi_14":43.81,"sma_20":26.25,"sma_60":26.0,"sma_120":25.9},{"date":"2025-03-20","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":125,"rsi_14":43.81,"sma_20":26.25,"sma_60":26.0,"sma_120":25.9},{"date":"2025-03-21","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":22,"rsi_14":43.97,"sma_20":26.24,"sma_60":26.0,"sma_120":25.9},{"date":"2025-03-24","open":23.62,"high":23.67,"low":23.62,"close":23.67,"volume":886,"rsi_14":52.0,"sma_20":26.25,"sma_60":26.01,"sma_120":25.9},{"date":"2025-03-25","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":355,"rsi_14":47.67,"sma_20":26.24,"sma_60":26.01,"sma_120":25.9},{"date":"2025-03-26","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":199,"rsi_14":45.69,"sma_20":26.22,"sma_60":26.01,"sma_120":25.91},{"date":"2025-03-27","open":23.61,"high":23.61,"low":23.61,"close":23.61,"volume":273,"rsi_14":47.8,"sma_20":26.22,"sma_60":26.02,"sma_120":25.91},{"date":"2025-03-28","open":23.61,"high":23.61,"low":23.61,"close":23.61,"volume":24,"rsi_14":47.8,"sma_20":26.21,"sma_60":26.03,"sma_120":25.92},{"date":"2025-03-31","open":23.73,"high":23.73,"low":23.73,"close":23.73,"volume":431,"rsi_14":44.84,"sma_20":26.19,"sma_60":26.03,"sma_120":25.92},{"date":"2025-04-01","open":23.63,"high":23.69,"low":23.52,"close":23.52,"volume":1075,"rsi_14":20.17,"sma_20":26.17,"sma_60":26.03,"sma_120":25.92},{"date":"2025-04-02","open":23.69,"high":23.69,"low":23.67,"close":23.69,"volume":1234,"rsi_14":36.35,"sma_20":26.15,"sma_60":26.04,"sma_120":25.92},{"date":"2025-04-03","open":23.73,"high":23.83,"low":23.73,"close":23.82,"volume":1187,"rsi_14":39.24,"sma_20":26.13,"sma_60":26.04,"sma_120":25.92},{"date":"2025-04-04","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":334,"rsi_14":50.0,"sma_20":26.1,"sma_60":26.04,"sma_120":25.92},{"date":"2025-04-07","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":93,"rsi_14":48.33,"sma_20":26.07,"sma_60":26.04,"sma_120":25.92},{"date":"2025-04-08","open":24.55,"high":24.55,"low":24.31,"close":24.31,"volume":1028,"rsi_14":62.65,"sma_20":26.08,"sma_60":26.06,"sma_120":25.93},{"date":"2025-04-09","open":23.59,"high":23.9,"low":23.59,"close":23.9,"volume":1495,"rsi_14":53.24,"sma_20":26.01,"sma_60":26.06,"sma_120":25.93},{"date":"2025-04-10","open":23.63,"high":23.63,"low":23.63,"close":23.63,"volume":671,"rsi_14":48.3,"sma_20":25.98,"sma_60":26.06,"sma_120":25.93},{"date":"2025-04-11","open":23.98,"high":23.98,"low":23.4,"close":23.5,"volume":1294,"rsi_14":39.2,"sma_20":25.93,"sma_60":26.06,"sma_120":25.93},{"date":"2025-04-14","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":17660,"rsi_14":42.32,"sma_20":25.92,"sma_60":26.06,"sma_120":25.93},{"date":"2025-04-15","open":23.73,"high":24.04,"low":23.71,"close":23.71,"volume":2398,"rsi_14":46.83,"sma_20":25.92,"sma_60":26.05,"sma_120":25.93},{"date":"2025-04-16","open":23.71,"high":23.71,"low":23.71,"close":23.71,"volume":222,"rsi_14":44.04,"sma_20":25.92,"sma_60":26.05,"sma_120":25.93},{"date":"2025-04-17","open":23.97,"high":24.32,"low":23.95,"close":23.99,"volume":698,"rsi_14":49.37,"sma_20":25.94,"sma_60":26.06,"sma_120":25.94},{"date":"2025-04-21","open":23.4,"high":23.69,"low":23.4,"close":23.69,"volume":458,"rsi_14":49.37,"sma_20":25.93,"sma_60":26.05,"sma_120":25.93},{"date":"2025-04-22","open":23.81,"high":23.99,"low":23.81,"close":23.99,"volume":509,"rsi_14":57.84,"sma_20":25.93,"sma_60":26.06,"sma_120":25.94},{"date":"2025-04-23","open":24.0,"high":24.0,"low":24.0,"close":24.0,"volume":216,"rsi_14":55.39,"sma_20":25.93,"sma_60":26.06,"sma_120":25.94},{"date":"2025-04-24","open":24.18,"high":24.18,"low":24.17,"close":24.17,"volume":305,"rsi_14":56.11,"sma_20":25.95,"sma_60":26.07,"sma_120":25.94},{"date":"2025-04-25","open":24.17,"high":24.17,"low":24.17,"close":24.17,"volume":258,"rsi_14":59.15,"sma_20":25.96,"sma_60":26.08,"sma_120":25.95},{"date":"2025-04-28","open":24.13,"high":24.13,"low":24.13,"close":24.13,"volume":227,"rsi_14":58.36,"sma_20":25.96,"sma_60":26.09,"sma_120":25.95},{"date":"2025-04-29","open":24.13,"high":24.13,"low":24.13,"close":24.13,"volume":192,"rsi_14":45.87,"sma_20":25.99,"sma_60":26.09,"sma_120":25.96},{"date":"2025-04-30","open":24.13,"high":24.13,"low":24.13,"close":24.13,"volume":112,"rsi_14":56.72,"sma_20":26.02,"sma_60":26.09,"sma_120":25.96},{"date":"2025-05-01","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":550,"rsi_14":54.52,"sma_20":26.02,"sma_60":26.08,"sma_120":25.97},{"date":"2025-05-02","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":596,"rsi_14":66.27,"sma_20":26.04,"sma_60":26.09,"sma_120":25.97},{"date":"2025-05-05","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":0,"rsi_14":66.27,"sma_20":26.07,"sma_60":26.1,"sma_120":25.98},{"date":"2025-05-06","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":174,"rsi_14":62.19,"sma_20":26.09,"sma_60":26.11,"sma_120":25.98},{"date":"2025-05-07","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":339,"rsi_14":60.21,"sma_20":26.08,"sma_60":26.11,"sma_120":25.98},{"date":"2025-05-08","open":24.18,"high":24.18,"low":23.9,"close":23.9,"volume":1517,"rsi_14":47.53,"sma_20":26.08,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-09","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":211,"rsi_14":61.96,"sma_20":26.11,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-12","open":23.98,"high":23.98,"low":23.86,"close":23.86,"volume":991,"rsi_14":46.03,"sma_20":26.13,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-13","open":23.89,"high":23.89,"low":23.86,"close":23.86,"volume":1747,"rsi_14":45.64,"sma_20":26.15,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-14","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":23,"rsi_14":38.88,"sma_20":26.15,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-15","open":23.61,"high":23.78,"low":23.46,"close":23.78,"volume":1246,"rsi_14":37.05,"sma_20":26.16,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-16","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":333,"rsi_14":42.51,"sma_20":26.15,"sma_60":26.11,"sma_120":25.99},{"date":"2025-05-19","open":24.08,"high":24.08,"low":24.08,"close":24.08,"volume":243,"rsi_14":48.4,"sma_20":26.17,"sma_60":26.12,"sma_120":26.0},{"date":"2025-05-20","open":24.08,"high":24.08,"low":24.08,"close":24.08,"volume":27,"rsi_14":48.4,"sma_20":26.18,"sma_60":26.12,"sma_120":26.0},{"date":"2025-05-21","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":349,"rsi_14":42.17,"sma_20":26.15,"sma_60":26.11,"sma_120":26.0},{"date":"2025-05-22","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":2,"rsi_14":29.43,"sma_20":26.11,"sma_60":26.1,"sma_120":26.0},{"date":"2025-05-23","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":124,"rsi_14":29.43,"sma_20":26.08,"sma_60":26.08,"sma_120":26.0},{"date":"2025-05-27","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":2,"rsi_14":29.43,"sma_20":26.04,"sma_60":26.07,"sma_120":26.0},{"date":"2025-05-28","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":2,"rsi_14":30.54,"sma_20":26.01,"sma_60":26.06,"sma_120":25.99},{"date":"2025-05-29","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":337,"rsi_14":45.98,"sma_20":25.99,"sma_60":26.06,"sma_120":26.0},{"date":"2025-05-30","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":20,"rsi_14":39.1,"sma_20":25.98,"sma_60":26.05,"sma_120":26.0},{"date":"2025-06-02","open":23.98,"high":23.98,"low":23.98,"close":23.98,"volume":317,"rsi_14":53.95,"sma_20":25.97,"sma_60":26.05,"sma_120":26.0},{"date":"2025-06-03","open":23.98,"high":23.98,"low":23.98,"close":23.98,"volume":1,"rsi_14":53.95,"sma_20":25.96,"sma_60":26.04,"sma_120":26.0},{"date":"2025-06-04","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":450,"rsi_14":59.69,"sma_20":25.97,"sma_60":26.04,"sma_120":26.01},{"date":"2025-06-05","open":23.94,"high":23.94,"low":23.94,"close":23.94,"volume":223,"rsi_14":54.05,"sma_20":25.96,"sma_60":26.04,"sma_120":26.01},{"date":"2025-06-06","open":23.53,"high":23.53,"low":23.53,"close":23.53,"volume":150,"rsi_14":41.21,"sma_20":25.94,"sma_60":26.01,"sma_120":26.0},{"date":"2025-06-09","open":23.87,"high":23.87,"low":23.86,"close":23.86,"volume":427,"rsi_14":45.17,"sma_20":25.93,"sma_60":26.0,"sma_120":26.0},{"date":"2025-06-10","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":286,"rsi_14":38.91,"sma_20":25.91,"sma_60":25.99,"sma_120":25.99},{"date":"2025-06-11","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":0,"rsi_14":50.28,"sma_20":25.89,"sma_60":25.99,"sma_120":25.99},{"date":"2025-06-12","open":23.66,"high":23.66,"low":23.63,"close":23.63,"volume":360,"rsi_14":53.41,"sma_20":25.87,"sma_60":25.98,"sma_120":25.99},{"date":"2025-06-13","open":23.63,"high":23.63,"low":23.63,"close":23.63,"volume":223,"rsi_14":53.41,"sma_20":25.86,"sma_60":25.98,"sma_120":25.99},{"date":"2025-06-16","open":23.63,"high":23.63,"low":23.63,"close":23.63,"volume":0,"rsi_14":53.41,"sma_20":25.85,"sma_60":25.98,"sma_120":25.99},{"date":"2025-06-17","open":23.63,"high":23.63,"low":23.63,"close":23.63,"volume":90,"rsi_14":53.41,"sma_20":25.83,"sma_60":25.98,"sma_120":25.99},{"date":"2025-06-18","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":350,"rsi_14":52.05,"sma_20":25.81,"sma_60":25.97,"sma_120":25.99},{"date":"2025-06-20","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":120,"rsi_14":52.05,"sma_20":25.83,"sma_60":25.97,"sma_120":25.99},{"date":"2025-06-23","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":148,"rsi_14":46.89,"sma_20":25.85,"sma_60":25.97,"sma_120":25.99},{"date":"2025-06-24","open":23.89,"high":23.89,"low":23.89,"close":23.89,"volume":370,"rsi_14":47.64,"sma_20":25.88,"sma_60":25.97,"sma_120":26.0},{"date":"2025-06-25","open":23.89,"high":23.89,"low":23.89,"close":23.89,"volume":160,"rsi_14":41.42,"sma_20":25.9,"sma_60":25.97,"sma_120":26.0},{"date":"2025-06-26","open":23.81,"high":23.91,"low":23.67,"close":23.91,"volume":671,"rsi_14":49.21,"sma_20":25.92,"sma_60":25.97,"sma_120":26.0},{"date":"2025-06-27","open":24.02,"high":24.02,"low":24.02,"close":24.02,"volume":523,"rsi_14":70.13,"sma_20":25.94,"sma_60":25.98,"sma_120":26.01},{"date":"2025-06-30","open":24.3,"high":24.3,"low":24.23,"close":24.28,"volume":562,"rsi_14":50.41,"sma_20":25.94,"sma_60":25.98,"sma_120":26.01},{"date":"2025-07-01","open":24.11,"high":24.28,"low":24.11,"close":24.28,"volume":842,"rsi_14":76.39,"sma_20":25.93,"sma_60":25.98,"sma_120":26.01},{"date":"2025-07-02","open":24.19,"high":24.19,"low":24.18,"close":24.18,"volume":578,"rsi_14":67.48,"sma_20":25.92,"sma_60":25.99,"sma_120":26.01},{"date":"2025-07-03","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":5,"rsi_14":60.59,"sma_20":25.9,"sma_60":25.99,"sma_120":26.01},{"date":"2025-07-07","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":21,"rsi_14":60.59,"sma_20":25.89,"sma_60":25.98,"sma_120":26.02},{"date":"2025-07-08","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":255,"rsi_14":60.6,"sma_20":25.9,"sma_60":25.97,"sma_120":26.02},{"date":"2025-07-09","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":15,"rsi_14":60.6,"sma_20":25.9,"sma_60":25.98,"sma_120":26.02},{"date":"2025-07-10","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":130,"rsi_14":48.8,"sma_20":25.92,"sma_60":25.98,"sma_120":26.02},{"date":"2025-07-11","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":0,"rsi_14":48.8,"sma_20":25.94,"sma_60":25.99,"sma_120":26.02},{"date":"2025-07-14","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":53,"rsi_14":48.8,"sma_20":25.95,"sma_60":25.99,"sma_120":26.02},{"date":"2025-07-15","open":24.04,"high":24.04,"low":24.04,"close":24.04,"volume":210,"rsi_14":31.59,"sma_20":25.95,"sma_60":25.99,"sma_120":26.02},{"date":"2025-07-16","open":24.04,"high":24.04,"low":24.04,"close":24.04,"volume":566,"rsi_14":31.59,"sma_20":25.95,"sma_60":25.98,"sma_120":26.02},{"date":"2025-07-17","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":3595,"rsi_14":32.94,"sma_20":25.95,"sma_60":25.98,"sma_120":26.02},{"date":"2025-07-18","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":2,"rsi_14":20.52,"sma_20":25.94,"sma_60":25.98,"sma_120":26.02},{"date":"2025-07-21","open":24.08,"high":24.26,"low":24.07,"close":24.07,"volume":2858,"rsi_14":26.85,"sma_20":25.93,"sma_60":25.97,"sma_120":26.02},{"date":"2025-07-22","open":24.07,"high":24.07,"low":24.07,"close":24.07,"volume":0,"rsi_14":27.38,"sma_20":25.92,"sma_60":25.96,"sma_120":26.02},{"date":"2025-07-23","open":24.12,"high":24.12,"low":24.07,"close":24.07,"volume":1398,"rsi_14":34.27,"sma_20":25.91,"sma_60":25.95,"sma_120":26.02},{"date":"2025-07-24","open":23.98,"high":24.1,"low":23.97,"close":24.1,"volume":1823,"rsi_14":39.18,"sma_20":25.9,"sma_60":25.95,"sma_120":26.02},{"date":"2025-07-25","open":24.1,"high":24.1,"low":24.1,"close":24.1,"volume":95,"rsi_14":39.18,"sma_20":25.88,"sma_60":25.94,"sma_120":26.01},{"date":"2025-07-28","open":24.27,"high":24.27,"low":24.14,"close":24.14,"volume":969,"rsi_14":44.49,"sma_20":25.87,"sma_60":25.93,"sma_120":26.01},{"date":"2025-07-29","open":24.16,"high":24.16,"low":24.16,"close":24.16,"volume":700,"rsi_14":44.51,"sma_20":25.86,"sma_60":25.93,"sma_120":26.01},{"date":"2025-07-30","open":24.16,"high":24.16,"low":24.16,"close":24.16,"volume":0,"rsi_14":32.39,"sma_20":25.85,"sma_60":25.92,"sma_120":26.01},{"date":"2025-07-31","open":24.3,"high":24.48,"low":24.3,"close":24.48,"volume":240,"rsi_14":65.06,"sma_20":25.87,"sma_60":25.92,"sma_120":26.01},{"date":"2025-08-01","open":24.48,"high":24.6,"low":24.48,"close":24.6,"volume":528,"rsi_14":70.08,"sma_20":25.89,"sma_60":25.92,"sma_120":26.01},{"date":"2025-08-04","open":24.51,"high":24.51,"low":24.48,"close":24.49,"volume":515,"rsi_14":80.71,"sma_20":25.9,"sma_60":25.92,"sma_120":26.01},{"date":"2025-08-05","open":24.58,"high":24.58,"low":24.48,"close":24.48,"volume":765,"rsi_14":80.6,"sma_20":25.92,"sma_60":25.92,"sma_120":26.01},{"date":"2025-08-06","open":24.48,"high":24.48,"low":24.48,"close":24.48,"volume":0,"rsi_14":79.19,"sma_20":25.93,"sma_60":25.92,"sma_120":26.01},{"date":"2025-08-07","open":24.48,"high":24.48,"low":24.48,"close":24.48,"volume":527,"rsi_14":79.19,"sma_20":25.94,"sma_60":25.92,"sma_120":26.02},{"date":"2025-08-08","open":24.48,"high":24.48,"low":24.48,"close":24.48,"volume":230,"rsi_14":81.32,"sma_20":25.96,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-11","open":24.48,"high":24.67,"low":24.48,"close":24.67,"volume":2738,"rsi_14":85.63,"sma_20":25.98,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-12","open":24.64,"high":24.64,"low":24.26,"close":24.26,"volume":742,"rsi_14":56.94,"sma_20":25.99,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-13","open":24.31,"high":24.57,"low":24.13,"close":24.39,"volume":3822,"rsi_14":60.26,"sma_20":26.0,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-14","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":201,"rsi_14":56.28,"sma_20":26.01,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-15","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":9,"rsi_14":55.09,"sma_20":26.02,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-18","open":24.29,"high":24.3,"low":24.26,"close":24.3,"volume":1902,"rsi_14":55.09,"sma_20":26.04,"sma_60":25.93,"sma_120":26.02},{"date":"2025-08-19","open":24.38,"high":24.38,"low":24.38,"close":24.38,"volume":453,"rsi_14":57.52,"sma_20":26.05,"sma_60":25.94,"sma_120":26.02},{"date":"2025-08-20","open":24.4,"high":24.4,"low":24.4,"close":24.4,"volume":2045,"rsi_14":46.35,"sma_20":26.07,"sma_60":25.95,"sma_120":26.02},{"date":"2025-08-21","open":24.4,"high":24.4,"low":24.4,"close":24.4,"volume":111,"rsi_14":40.49,"sma_20":26.08,"sma_60":25.96,"sma_120":26.02},{"date":"2025-08-22","open":24.56,"high":24.56,"low":24.45,"close":24.45,"volume":753,"rsi_14":48.03,"sma_20":26.1,"sma_60":25.97,"sma_120":26.01},{"date":"2025-08-25","open":24.58,"high":24.66,"low":24.43,"close":24.66,"volume":1605,"rsi_14":57.48,"sma_20":26.13,"sma_60":25.98,"sma_120":26.02},{"date":"2025-08-26","open":24.39,"high":24.39,"low":24.39,"close":24.39,"volume":444,"rsi_14":46.85,"sma_20":26.14,"sma_60":25.98,"sma_120":26.02},{"date":"2025-08-27","open":24.39,"high":24.39,"low":24.39,"close":24.39,"volume":25,"rsi_14":46.85,"sma_20":26.15,"sma_60":25.98,"sma_120":26.01},{"date":"2025-08-28","open":24.44,"high":24.44,"low":24.44,"close":24.44,"volume":627,"rsi_14":48.44,"sma_20":26.15,"sma_60":25.98,"sma_120":26.01},{"date":"2025-08-29","open":24.44,"high":24.44,"low":24.44,"close":24.44,"volume":26,"rsi_14":41.11,"sma_20":26.14,"sma_60":25.98,"sma_120":26.01},{"date":"2025-09-02","open":24.37,"high":24.37,"low":24.3,"close":24.3,"volume":2012,"rsi_14":51.79,"sma_20":26.13,"sma_60":25.98,"sma_120":26.01},{"date":"2025-09-03","open":24.38,"high":24.47,"low":24.38,"close":24.39,"volume":977,"rsi_14":50.0,"sma_20":26.13,"sma_60":25.98,"sma_120":26.0},{"date":"2025-09-04","open":24.39,"high":24.39,"low":24.39,"close":24.39,"volume":35,"rsi_14":55.12,"sma_20":26.12,"sma_60":25.98,"sma_120":25.99},{"date":"2025-09-05","open":24.39,"high":24.39,"low":24.39,"close":24.39,"volume":1,"rsi_14":55.12,"sma_20":26.12,"sma_60":25.99,"sma_120":25.99},{"date":"2025-09-08","open":24.39,"high":24.39,"low":24.39,"close":24.39,"volume":0,"rsi_14":55.12,"sma_20":26.11,"sma_60":26.0,"sma_120":25.99},{"date":"2025-09-09","open":24.39,"high":24.39,"low":24.39,"close":24.39,"volume":38,"rsi_14":50.88,"sma_20":26.1,"sma_60":26.01,"sma_120":26.0},{"date":"2025-09-10","open":24.31,"high":24.31,"low":24.02,"close":24.13,"volume":5385,"rsi_14":37.22,"sma_20":26.09,"sma_60":26.01,"sma_120":25.99},{"date":"2025-09-11","open":24.52,"high":24.53,"low":24.42,"close":24.53,"volume":813,"rsi_14":54.42,"sma_20":26.1,"sma_60":26.02,"sma_120":26.0},{"date":"2025-09-12","open":24.53,"high":24.53,"low":24.53,"close":24.53,"volume":2,"rsi_14":52.93,"sma_20":26.11,"sma_60":26.02,"sma_120":26.0},{"date":"2025-09-15","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":123,"rsi_14":44.3,"sma_20":26.12,"sma_60":26.03,"sma_120":26.0},{"date":"2025-09-16","open":24.52,"high":24.67,"low":24.52,"close":24.67,"volume":895,"rsi_14":62.57,"sma_20":26.14,"sma_60":26.04,"sma_120":26.0},{"date":"2025-09-17","open":24.67,"high":24.67,"low":24.67,"close":24.67,"volume":3,"rsi_14":62.57,"sma_20":26.16,"sma_60":26.04,"sma_120":26.01},{"date":"2025-09-18","open":24.67,"high":24.67,"low":24.67,"close":24.67,"volume":2,"rsi_14":60.98,"sma_20":26.17,"sma_60":26.05,"sma_120":26.01},{"date":"2025-09-19","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":802,"rsi_14":52.46,"sma_20":26.18,"sma_60":26.05,"sma_120":26.01},{"date":"2025-09-22","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":191,"rsi_14":59.16,"sma_20":26.18,"sma_60":26.05,"sma_120":26.01},{"date":"2025-09-23","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":0,"rsi_14":55.36,"sma_20":26.17,"sma_60":26.06,"sma_120":26.02},{"date":"2025-09-24","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":102,"rsi_14":55.36,"sma_20":26.18,"sma_60":26.06,"sma_120":26.02},{"date":"2025-09-25","open":24.69,"high":24.76,"low":24.58,"close":24.58,"volume":802,"rsi_14":58.63,"sma_20":26.19,"sma_60":26.06,"sma_120":26.02},{"date":"2025-09-26","open":24.67,"high":24.67,"low":24.67,"close":24.67,"volume":310,"rsi_14":61.92,"sma_20":26.2,"sma_60":26.07,"sma_120":26.03},{"date":"2025-09-29","open":24.67,"high":24.76,"low":24.67,"close":24.76,"volume":709,"rsi_14":64.73,"sma_20":26.22,"sma_60":26.08,"sma_120":26.03},{"date":"2025-09-30","open":24.76,"high":24.76,"low":24.5,"close":24.76,"volume":545,"rsi_14":57.55,"sma_20":26.22,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-01","open":24.58,"high":24.58,"low":24.54,"close":24.54,"volume":570,"rsi_14":33.46,"sma_20":26.2,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-02","open":24.54,"high":24.54,"low":24.54,"close":24.54,"volume":1,"rsi_14":33.46,"sma_20":26.19,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-03","open":24.72,"high":24.72,"low":24.24,"close":24.51,"volume":5811,"rsi_14":32.96,"sma_20":26.17,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-06","open":24.7,"high":24.7,"low":24.61,"close":24.61,"volume":1023,"rsi_14":29.97,"sma_20":26.16,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-07","open":24.51,"high":24.58,"low":24.51,"close":24.53,"volume":1701,"rsi_14":28.17,"sma_20":26.15,"sma_60":26.07,"sma_120":26.03},{"date":"2025-10-08","open":24.59,"high":24.59,"low":24.59,"close":24.59,"volume":237,"rsi_14":31.42,"sma_20":26.15,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-09","open":24.59,"high":24.74,"low":24.59,"close":24.62,"volume":2140,"rsi_14":37.79,"sma_20":26.13,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-10","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":5,"rsi_14":37.79,"sma_20":26.11,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-13","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":2,"rsi_14":37.79,"sma_20":26.1,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-14","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":59,"rsi_14":37.79,"sma_20":26.07,"sma_60":26.08,"sma_120":26.03},{"date":"2025-10-15","open":24.74,"high":24.9,"low":24.72,"close":24.9,"volume":4396,"rsi_14":46.32,"sma_20":26.06,"sma_60":26.09,"sma_120":26.03},{"date":"2025-10-16","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":79,"rsi_14":42.47,"sma_20":26.05,"sma_60":26.1,"sma_120":26.03},{"date":"2025-10-17","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":12,"rsi_14":38.03,"sma_20":26.05,"sma_60":26.1,"sma_120":26.02},{"date":"2025-10-20","open":24.72,"high":24.85,"low":24.72,"close":24.72,"volume":1479,"rsi_14":47.75,"sma_20":26.04,"sma_60":26.11,"sma_120":26.02},{"date":"2025-10-21","open":24.86,"high":24.86,"low":24.85,"close":24.85,"volume":452,"rsi_14":67.66,"sma_20":26.04,"sma_60":26.11,"sma_120":26.02},{"date":"2025-10-22","open":24.89,"high":24.97,"low":24.89,"close":24.92,"volume":628,"rsi_14":69.91,"sma_20":26.04,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-23","open":24.92,"high":24.92,"low":24.92,"close":24.92,"volume":14,"rsi_14":72.06,"sma_20":26.03,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-24","open":25.19,"high":25.19,"low":24.87,"close":24.87,"volume":777,"rsi_14":64.89,"sma_20":26.02,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-27","open":24.87,"high":24.87,"low":24.87,"close":24.87,"volume":56,"rsi_14":71.22,"sma_20":26.0,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-28","open":24.93,"high":24.93,"low":24.91,"close":24.91,"volume":1054,"rsi_14":70.43,"sma_20":26.01,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-29","open":25.0,"high":25.0,"low":25.0,"close":25.0,"volume":201,"rsi_14":72.6,"sma_20":26.03,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-30","open":25.0,"high":25.0,"low":25.0,"close":25.0,"volume":7390,"rsi_14":72.6,"sma_20":26.06,"sma_60":26.12,"sma_120":26.02},{"date":"2025-10-31","open":25.01,"high":25.05,"low":24.81,"close":24.81,"volume":2402,"rsi_14":59.21,"sma_20":26.07,"sma_60":26.12,"sma_120":26.02},{"date":"2025-11-03","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":196,"rsi_14":56.61,"sma_20":26.08,"sma_60":26.12,"sma_120":26.02},{"date":"2025-11-04","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":34,"rsi_14":41.72,"sma_20":26.1,"sma_60":26.11,"sma_120":26.02},{"date":"2025-11-05","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":287,"rsi_14":41.72,"sma_20":26.1,"sma_60":26.11,"sma_120":26.02},{"date":"2025-11-06","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":3,"rsi_14":41.72,"sma_20":26.11,"sma_60":26.11,"sma_120":26.02},{"date":"2025-11-07","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":2,"rsi_14":53.82,"sma_20":26.12,"sma_60":26.11,"sma_120":26.02},{"date":"2025-11-10","open":24.86,"high":24.95,"low":24.86,"close":24.95,"volume":804,"rsi_14":57.69,"sma_20":26.14,"sma_60":26.12,"sma_120":26.02},{"date":"2025-11-11","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":2,"rsi_14":53.1,"sma_20":26.15,"sma_60":26.12,"sma_120":26.03},{"date":"2025-11-12","open":24.91,"high":24.91,"low":24.85,"close":24.85,"volume":484,"rsi_14":45.16,"sma_20":26.15,"sma_60":26.12,"sma_120":26.03},{"date":"2025-11-13","open":24.85,"high":24.85,"low":24.85,"close":24.85,"volume":1,"rsi_14":48.52,"sma_20":26.15,"sma_60":26.12,"sma_120":26.04},{"date":"2025-11-14","open":24.97,"high":24.97,"low":24.97,"close":24.97,"volume":192,"rsi_14":56.65,"sma_20":26.15,"sma_60":26.13,"sma_120":26.04},{"date":"2025-11-17","open":25.0,"high":25.0,"low":24.99,"close":24.99,"volume":514,"rsi_14":55.29,"sma_20":26.17,"sma_60":26.13,"sma_120":26.05},{"date":"2025-11-18","open":24.99,"high":25.0,"low":24.99,"close":24.99,"volume":678,"rsi_14":49.3,"sma_20":26.18,"sma_60":26.13,"sma_120":26.05},{"date":"2025-11-19","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":200,"rsi_14":43.81,"sma_20":26.17,"sma_60":26.13,"sma_120":26.05},{"date":"2025-11-20","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":69,"rsi_14":58.26,"sma_20":26.17,"sma_60":26.13,"sma_120":26.06},{"date":"2025-11-21","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":78,"rsi_14":63.49,"sma_20":26.18,"sma_60":26.13,"sma_120":26.06},{"date":"2025-11-24","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":105,"rsi_14":63.49,"sma_20":26.18,"sma_60":26.13,"sma_120":26.05},{"date":"2025-11-25","open":24.96,"high":24.98,"low":24.81,"close":24.98,"volume":1441,"rsi_14":68.07,"sma_20":26.18,"sma_60":26.14,"sma_120":26.06},{"date":"2025-11-26","open":24.98,"high":24.98,"low":24.98,"close":24.98,"volume":63,"rsi_14":68.07,"sma_20":26.18,"sma_60":26.14,"sma_120":26.06},{"date":"2025-11-28","open":24.98,"high":24.98,"low":24.98,"close":24.98,"volume":0,"rsi_14":68.07,"sma_20":26.18,"sma_60":26.14,"sma_120":26.06},{"date":"2025-12-01","open":24.98,"high":24.98,"low":24.98,"close":24.98,"volume":134,"rsi_14":53.44,"sma_20":26.19,"sma_60":26.15,"sma_120":26.07},{"date":"2025-12-02","open":24.86,"high":24.91,"low":24.86,"close":24.91,"volume":693,"rsi_14":45.16,"sma_20":26.2,"sma_60":26.15,"sma_120":26.07},{"date":"2025-12-03","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":60,"rsi_14":57.87,"sma_20":26.2,"sma_60":26.15,"sma_120":26.08},{"date":"2025-12-04","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":36,"rsi_14":57.87,"sma_20":26.21,"sma_60":26.16,"sma_120":26.08},{"date":"2025-12-05","open":24.84,"high":25.01,"low":24.81,"close":25.01,"volume":1376,"rsi_14":55.25,"sma_20":26.22,"sma_60":26.16,"sma_120":26.09},{"date":"2025-12-08","open":25.01,"high":25.01,"low":25.01,"close":25.01,"volume":58,"rsi_14":53.12,"sma_20":26.24,"sma_60":26.16,"sma_120":26.09},{"date":"2025-12-09","open":24.86,"high":24.86,"low":24.86,"close":24.86,"volume":239,"rsi_14":36.46,"sma_20":26.23,"sma_60":26.16,"sma_120":26.09},{"date":"2025-12-10","open":24.93,"high":24.96,"low":24.93,"close":24.96,"volume":1164,"rsi_14":54.73,"sma_20":26.23,"sma_60":26.15,"sma_120":26.09},{"date":"2025-12-11","open":24.96,"high":24.96,"low":24.96,"close":24.96,"volume":24,"rsi_14":54.73,"sma_20":26.24,"sma_60":26.15,"sma_120":26.1},{"date":"2025-12-12","open":24.96,"high":24.96,"low":24.96,"close":24.96,"volume":14,"rsi_14":54.73,"sma_20":26.24,"sma_60":26.15,"sma_120":26.1},{"date":"2025-12-15","open":24.97,"high":24.98,"low":24.87,"close":24.87,"volume":400,"rsi_14":46.4,"sma_20":26.24,"sma_60":26.15,"sma_120":26.1},{"date":"2025-12-16","open":24.63,"high":24.63,"low":24.63,"close":24.63,"volume":768,"rsi_14":26.51,"sma_20":26.22,"sma_60":26.14,"sma_120":26.1},{"date":"2025-12-17","open":24.63,"high":24.63,"low":24.63,"close":24.63,"volume":42,"rsi_14":26.51,"sma_20":26.2,"sma_60":26.14,"sma_120":26.1},{"date":"2025-12-18","open":24.63,"high":24.63,"low":24.63,"close":24.63,"volume":274,"rsi_14":26.51,"sma_20":26.19,"sma_60":26.13,"sma_120":26.1},{"date":"2025-12-19","open":24.77,"high":24.77,"low":24.63,"close":24.63,"volume":821,"rsi_14":26.51,"sma_20":26.17,"sma_60":26.13,"sma_120":26.09},{"date":"2025-12-22","open":24.9,"high":24.9,"low":24.72,"close":24.72,"volume":543,"rsi_14":37.54,"sma_20":26.16,"sma_60":26.12,"sma_120":26.1},{"date":"2025-12-23","open":24.72,"high":24.72,"low":24.72,"close":24.72,"volume":105,"rsi_14":37.54,"sma_20":26.15,"sma_60":26.11,"sma_120":26.1},{"date":"2025-12-24","open":24.89,"high":24.91,"low":24.89,"close":24.91,"volume":250,"rsi_14":50.0,"sma_20":26.15,"sma_60":26.11,"sma_120":26.1},{"date":"2025-12-26","open":24.76,"high":25.1,"low":24.76,"close":25.1,"volume":1706,"rsi_14":54.19,"sma_20":26.15,"sma_60":26.12,"sma_120":26.1},{"date":"2025-12-29","open":25.09,"high":25.09,"low":25.09,"close":25.09,"volume":794,"rsi_14":53.7,"sma_20":26.16,"sma_60":26.13,"sma_120":26.11},{"date":"2025-12-30","open":25.09,"high":25.09,"low":25.09,"close":25.09,"volume":114,"rsi_14":62.76,"sma_20":26.16,"sma_60":26.14,"sma_120":26.11},{"date":"2025-12-31","open":25.14,"high":25.59,"low":25.14,"close":25.59,"volume":593,"rsi_14":61.95,"sma_20":26.18,"sma_60":26.15,"sma_120":26.11},{"date":"2026-01-02","open":25.59,"high":25.59,"low":25.59,"close":25.59,"volume":2,"rsi_14":61.95,"sma_20":26.19,"sma_60":26.16,"sma_120":26.12},{"date":"2026-01-05","open":25.59,"high":25.59,"low":25.59,"close":25.59,"volume":3,"rsi_14":61.95,"sma_20":26.21,"sma_60":26.17,"sma_120":26.12},{"date":"2026-01-06","open":25.27,"high":25.27,"low":25.15,"close":25.27,"volume":1481,"rsi_14":49.38,"sma_20":26.2,"sma_60":26.18,"sma_120":26.13},{"date":"2026-01-07","open":25.27,"high":25.27,"low":25.27,"close":25.27,"volume":0,"rsi_14":62.71,"sma_20":26.19,"sma_60":26.18,"sma_120":26.13},{"date":"2026-01-08","open":25.25,"high":25.28,"low":25.17,"close":25.28,"volume":1381,"rsi_14":63.07,"sma_20":26.19,"sma_60":26.19,"sma_120":26.13},{"date":"2026-01-09","open":25.07,"high":25.37,"low":25.05,"close":25.37,"volume":871,"rsi_14":66.49,"sma_20":26.19,"sma_60":26.19,"sma_120":26.14},{"date":"2026-01-12","open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":500,"rsi_14":59.74,"sma_20":26.18,"sma_60":26.19,"sma_120":26.14},{"date":"2026-01-13","open":25.35,"high":25.35,"low":25.35,"close":25.35,"volume":191,"rsi_14":59.62,"sma_20":26.18,"sma_60":26.19,"sma_120":26.14},{"date":"2026-01-14","open":25.43,"high":25.43,"low":25.43,"close":25.43,"volume":238,"rsi_14":62.4,"sma_20":26.19,"sma_60":26.19,"sma_120":26.15},{"date":"2026-01-15","open":25.56,"high":25.62,"low":25.52,"close":25.52,"volume":1862,"rsi_14":59.04,"sma_20":26.21,"sma_60":26.2,"sma_120":26.15},{"date":"2026-01-16","open":25.11,"high":25.11,"low":25.07,"close":25.07,"volume":1584,"rsi_14":32.93,"sma_20":26.21,"sma_60":26.2,"sma_120":26.15},{"date":"2026-01-20","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":221,"rsi_14":36.42,"sma_20":26.22,"sma_60":26.19,"sma_120":26.15},{"date":"2026-01-21","open":25.01,"high":25.05,"low":24.98,"close":25.05,"volume":1612,"rsi_14":34.28,"sma_20":26.22,"sma_60":26.19,"sma_120":26.16},{"date":"2026-01-22","open":25.25,"high":25.25,"low":25.12,"close":25.12,"volume":498,"rsi_14":33.84,"sma_20":26.22,"sma_60":26.18,"sma_120":26.15},{"date":"2026-01-23","open":25.12,"high":25.12,"low":25.12,"close":25.12,"volume":0,"rsi_14":33.84,"sma_20":26.22,"sma_60":26.18,"sma_120":26.15},{"date":"2026-01-26","open":25.14,"high":25.33,"low":25.14,"close":25.26,"volume":1100,"rsi_14":39.8,"sma_20":26.21,"sma_60":26.18,"sma_120":26.15},{"date":"2026-01-27","open":25.19,"high":25.28,"low":25.19,"close":25.28,"volume":200,"rsi_14":50.33,"sma_20":26.2,"sma_60":26.18,"sma_120":26.15},{"date":"2026-01-28","open":25.28,"high":25.28,"low":25.28,"close":25.28,"volume":0,"rsi_14":50.33,"sma_20":26.19,"sma_60":26.18,"sma_120":26.15},{"date":"2026-01-29","open":25.28,"high":25.28,"low":25.28,"close":25.28,"volume":0,"rsi_14":50.0,"sma_20":26.18,"sma_60":26.18,"sma_120":26.15},{"date":"2026-01-30","open":25.37,"high":25.37,"low":25.37,"close":25.37,"volume":400,"rsi_14":50.24,"sma_20":26.16,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-02","open":25.36,"high":25.36,"low":25.36,"close":25.36,"volume":1300,"rsi_14":54.43,"sma_20":26.15,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-03","open":25.13,"high":25.24,"low":25.13,"close":25.16,"volume":1100,"rsi_14":42.89,"sma_20":26.13,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-04","open":25.32,"high":25.32,"low":25.32,"close":25.32,"volume":500,"rsi_14":46.26,"sma_20":26.13,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-05","open":25.33,"high":25.34,"low":25.27,"close":25.34,"volume":1300,"rsi_14":43.17,"sma_20":26.14,"sma_60":26.19,"sma_120":26.15},{"date":"2026-02-06","open":25.34,"high":25.34,"low":25.34,"close":25.34,"volume":0,"rsi_14":65.22,"sma_20":26.14,"sma_60":26.19,"sma_120":26.15},{"date":"2026-02-09","open":25.2,"high":25.23,"low":25.2,"close":25.23,"volume":1100,"rsi_14":38.69,"sma_20":26.22,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-10","open":25.45,"high":25.5,"low":25.45,"close":25.45,"volume":771,"rsi_14":44.15,"sma_20":26.22,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-11","open":25.38,"high":25.38,"low":25.38,"close":25.38,"volume":495,"rsi_14":54.05,"sma_20":26.22,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-12","open":25.17,"high":25.43,"low":25.17,"close":25.43,"volume":892,"rsi_14":55.27,"sma_20":26.21,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-13","open":25.35,"high":25.35,"low":25.21,"close":25.24,"volume":667,"rsi_14":48.82,"sma_20":26.2,"sma_60":26.18,"sma_120":26.15},{"date":"2026-02-17","open":25.43,"high":25.43,"low":25.4,"close":25.4,"volume":332,"rsi_14":50.75,"sma_20":26.19,"sma_60":26.19,"sma_120":26.15},{"date":"2026-02-18","open":25.4,"high":25.4,"low":25.4,"close":25.4,"volume":0,"rsi_14":55.08,"sma_20":26.16,"sma_60":26.19,"sma_120":26.16},{"date":"2026-02-19","open":25.4,"high":25.4,"low":25.4,"close":25.4,"volume":0,"rsi_14":55.08,"sma_20":26.17,"sma_60":26.19,"sma_120":26.16},{"date":"2026-02-20","open":25.4,"high":25.4,"low":25.4,"close":25.4,"volume":4,"rsi_14":50.93,"sma_20":26.19,"sma_60":26.19,"sma_120":26.16},{"date":"2026-02-23","open":25.4,"high":25.4,"low":25.4,"close":25.4,"volume":0,"rsi_14":51.4,"sma_20":26.2,"sma_60":26.19,"sma_120":26.16},{"date":"2026-02-24","open":25.33,"high":25.38,"low":25.27,"close":25.27,"volume":1135,"rsi_14":47.72,"sma_20":26.16,"sma_60":26.19,"sma_120":26.15},{"date":"2026-02-25","open":25.07,"high":25.16,"low":25.07,"close":25.16,"volume":911,"rsi_14":47.93,"sma_20":26.17,"sma_60":26.2,"sma_120":26.15},{"date":"2026-02-26","open":24.97,"high":25.35,"low":24.97,"close":25.29,"volume":276,"rsi_14":51.11,"sma_20":26.18,"sma_60":26.2,"sma_120":26.16},{"date":"2026-02-27","open":25.48,"high":25.48,"low":25.38,"close":25.38,"volume":366,"rsi_14":64.9,"sma_20":26.19,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-02","open":25.39,"high":25.49,"low":25.39,"close":25.49,"volume":653,"rsi_14":61.66,"sma_20":26.19,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-03","open":25.74,"high":25.74,"low":25.49,"close":25.49,"volume":99,"rsi_14":53.61,"sma_20":26.19,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-04","open":25.81,"high":25.98,"low":25.61,"close":25.61,"volume":406,"rsi_14":53.61,"sma_20":26.18,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-05","open":25.73,"high":25.73,"low":25.61,"close":25.61,"volume":13,"rsi_14":51.73,"sma_20":26.18,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-06","open":25.42,"high":25.44,"low":25.42,"close":25.42,"volume":687,"rsi_14":43.24,"sma_20":26.16,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-09","open":25.36,"high":25.36,"low":25.29,"close":25.29,"volume":293,"rsi_14":46.26,"sma_20":26.18,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-10","open":25.38,"high":25.38,"low":25.29,"close":25.29,"volume":203,"rsi_14":42.97,"sma_20":26.18,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-11","open":25.28,"high":25.32,"low":25.22,"close":25.32,"volume":2325,"rsi_14":53.59,"sma_20":26.2,"sma_60":26.2,"sma_120":26.16},{"date":"2026-03-12","open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":293,"rsi_14":46.14,"sma_20":26.21,"sma_60":26.19,"sma_120":26.16},{"date":"2026-03-13","open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":5,"rsi_14":46.14,"sma_20":26.21,"sma_60":26.19,"sma_120":26.16},{"date":"2026-03-16","open":25.5,"high":25.62,"low":25.5,"close":25.62,"volume":342,"rsi_14":58.31,"sma_20":26.22,"sma_60":26.2,"sma_120":26.17},{"date":"2026-03-17","open":25.39,"high":25.62,"low":25.16,"close":25.21,"volume":602,"rsi_14":47.0,"sma_20":26.21,"sma_60":26.19,"sma_120":26.17},{"date":"2026-03-18","open":25.21,"high":25.21,"low":25.21,"close":25.21,"volume":7,"rsi_14":48.64,"sma_20":26.21,"sma_60":26.19,"sma_120":26.17},{"date":"2026-03-19","open":25.37,"high":25.37,"low":25.37,"close":25.37,"volume":249,"rsi_14":54.61,"sma_20":26.22,"sma_60":26.19,"sma_120":26.17},{"date":"2026-03-20","open":25.21,"high":25.29,"low":24.7,"close":24.7,"volume":1882,"rsi_14":51.6,"sma_20":26.21,"sma_60":26.18,"sma_120":26.16},{"date":"2026-03-23","open":24.73,"high":25.31,"low":24.73,"close":25.31,"volume":785,"rsi_14":47.18,"sma_20":26.15,"sma_60":26.18,"sma_120":26.16},{"date":"2026-03-24","open":25.34,"high":25.58,"low":25.34,"close":25.58,"volume":867,"rsi_14":52.98,"sma_20":26.17,"sma_60":26.18,"sma_120":26.17},{"date":"2026-03-25","open":25.33,"high":25.44,"low":25.33,"close":25.44,"volume":795,"rsi_14":52.25,"sma_20":26.18,"sma_60":26.18,"sma_120":26.17},{"date":"2026-03-26","open":25.05,"high":25.45,"low":25.05,"close":25.42,"volume":867,"rsi_14":46.13,"sma_20":26.16,"sma_60":26.18,"sma_120":26.17},{"date":"2026-03-27","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":171,"rsi_14":52.68,"sma_20":26.18,"sma_60":26.18,"sma_120":26.17},{"date":"2026-03-30","open":25.43,"high":25.45,"low":25.43,"close":25.45,"volume":843,"rsi_14":54.67,"sma_20":26.18,"sma_60":26.19,"sma_120":26.17},{"date":"2026-03-31","open":25.88,"high":25.88,"low":25.88,"close":25.88,"volume":22,"rsi_14":44.57,"sma_20":26.17,"sma_60":26.19,"sma_120":26.17},{"date":"2026-04-01","open":25.88,"high":25.88,"low":25.88,"close":25.88,"volume":3,"rsi_14":52.26,"sma_20":26.2,"sma_60":26.19,"sma_120":26.17},{"date":"2026-04-02","open":25.95,"high":25.95,"low":25.95,"close":25.95,"volume":167,"rsi_14":54.8,"sma_20":26.21,"sma_60":26.19,"sma_120":26.17},{"date":"2026-04-06","open":25.95,"high":25.95,"low":25.95,"close":25.95,"volume":10,"rsi_14":49.41,"sma_20":26.22,"sma_60":26.2,"sma_120":26.17},{"date":"2026-04-07","open":25.46,"high":25.46,"low":25.46,"close":25.46,"volume":352,"rsi_14":54.15,"sma_20":26.23,"sma_60":26.2,"sma_120":26.17},{"date":"2026-04-08","open":25.8,"high":25.8,"low":25.8,"close":25.8,"volume":993,"rsi_14":56.11,"sma_20":26.23,"sma_60":26.21,"sma_120":26.17},{"date":"2026-04-09","open":25.8,"high":25.8,"low":25.8,"close":25.8,"volume":24,"rsi_14":49.87,"sma_20":26.22,"sma_60":26.21,"sma_120":26.17},{"date":"2026-04-10","open":25.8,"high":25.8,"low":25.8,"close":25.8,"volume":7,"rsi_14":66.81,"sma_20":26.22,"sma_60":26.21,"sma_120":26.17},{"date":"2026-04-13","open":25.8,"high":25.8,"low":25.8,"close":25.8,"volume":3,"rsi_14":51.22,"sma_20":26.23,"sma_60":26.22,"sma_120":26.16},{"date":"2026-04-14","open":25.92,"high":25.92,"low":25.92,"close":25.92,"volume":449,"rsi_14":45.99,"sma_20":26.22,"sma_60":26.22,"sma_120":26.17},{"date":"2026-04-15","open":25.92,"high":25.92,"low":25.92,"close":25.92,"volume":357,"rsi_14":52.04,"sma_20":26.23,"sma_60":26.22,"sma_120":26.17},{"date":"2026-04-16","open":25.73,"high":25.9,"low":25.73,"close":25.73,"volume":1182,"rsi_14":45.24,"sma_20":26.24,"sma_60":26.22,"sma_120":26.17},{"date":"2026-04-17","open":25.67,"high":25.86,"low":25.67,"close":25.86,"volume":872,"rsi_14":41.01,"sma_20":26.23,"sma_60":26.22,"sma_120":26.18},{"date":"2026-04-20","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":35,"rsi_14":52.74,"sma_20":26.28,"sma_60":26.21,"sma_120":26.18},{"date":"2026-04-21","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":0,"rsi_14":49.26,"sma_20":26.29,"sma_60":26.21,"sma_120":26.19},{"date":"2026-04-22","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":66,"rsi_14":49.26,"sma_20":26.28,"sma_60":26.21,"sma_120":26.19},{"date":"2026-04-23","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":120,"rsi_14":52.94,"sma_20":26.29,"sma_60":26.21,"sma_120":26.2},{"date":"2026-04-24","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":7,"rsi_14":52.94,"sma_20":26.3,"sma_60":26.22,"sma_120":26.2},{"date":"2026-04-27","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":18,"rsi_14":80.68,"sma_20":26.3,"sma_60":26.22,"sma_120":26.2},{"date":"2026-04-28","open":25.78,"high":25.78,"low":25.78,"close":25.78,"volume":103,"rsi_14":57.81,"sma_20":26.31,"sma_60":26.23,"sma_120":26.21},{"date":"2026-04-29","open":25.78,"high":25.78,"low":25.78,"close":25.78,"volume":4,"rsi_14":60.49,"sma_20":26.31,"sma_60":26.23,"sma_120":26.21},{"date":"2026-04-30","open":25.8,"high":26.04,"low":25.8,"close":26.04,"volume":502,"rsi_14":50.39,"sma_20":26.29,"sma_60":26.23,"sma_120":26.21},{"date":"2026-05-01","open":25.84,"high":25.84,"low":25.84,"close":25.84,"volume":195,"rsi_14":52.54,"sma_20":26.3,"sma_60":26.23,"sma_120":26.21},{"date":"2026-05-04","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":1601,"rsi_14":53.03,"sma_20":26.3,"sma_60":26.23,"sma_120":26.21},{"date":"2026-05-05","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":876,"rsi_14":47.58,"sma_20":26.32,"sma_60":26.24,"sma_120":26.22},{"date":"2026-05-06","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":2,"rsi_14":53.98,"sma_20":26.33,"sma_60":26.24,"sma_120":26.22},{"date":"2026-05-07","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":175,"rsi_14":49.2,"sma_20":26.34,"sma_60":26.25,"sma_120":26.22},{"date":"2026-05-08","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":1002,"rsi_14":49.2,"sma_20":26.35,"sma_60":26.26,"sma_120":26.22},{"date":"2026-05-11","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":512,"rsi_14":57.33,"sma_20":26.37,"sma_60":26.27,"sma_120":26.23},{"date":"2026-05-12","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":0,"rsi_14":57.33,"sma_20":26.38,"sma_60":26.27,"sma_120":26.23},{"date":"2026-05-13","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":0,"rsi_14":48.88,"sma_20":26.38,"sma_60":26.28,"sma_120":26.23},{"date":"2026-05-14","open":25.77,"high":25.77,"low":25.77,"close":25.77,"volume":103,"rsi_14":38.36,"sma_20":26.38,"sma_60":26.28,"sma_120":26.23},{"date":"2026-05-15","open":25.79,"high":25.79,"low":25.79,"close":25.79,"volume":125,"rsi_14":39.21,"sma_20":26.38,"sma_60":26.28,"sma_120":26.23},{"date":"2026-05-18","open":25.79,"high":25.79,"low":25.79,"close":25.79,"volume":0,"rsi_14":50.34,"sma_20":26.38,"sma_60":26.28,"sma_120":26.23},{"date":"2026-05-19","open":25.76,"high":25.86,"low":25.72,"close":25.72,"volume":618,"rsi_14":59.73,"sma_20":26.38,"sma_60":26.28,"sma_120":26.23},{"date":"2026-05-20","open":25.72,"high":25.72,"low":25.72,"close":25.72,"volume":4,"rsi_14":49.02,"sma_20":26.38,"sma_60":26.28,"sma_120":26.24},{"date":"2026-05-21","open":25.85,"high":26.0,"low":25.75,"close":26.0,"volume":1644,"rsi_14":60.25,"sma_20":26.36,"sma_60":26.28,"sma_120":26.24},{"date":"2026-05-22","open":26.0,"high":26.0,"low":26.0,"close":26.0,"volume":0,"rsi_14":49.06,"sma_20":26.36,"sma_60":26.28,"sma_120":26.24},{"date":"2026-05-26","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":152,"rsi_14":40.12,"sma_20":26.35,"sma_60":26.28,"sma_120":26.24},{"date":"2026-05-27","open":25.99,"high":25.99,"low":25.7,"close":25.7,"volume":810,"rsi_14":33.89,"sma_20":26.35,"sma_60":26.28,"sma_120":26.24},{"date":"2026-05-28","open":25.7,"high":25.7,"low":25.7,"close":25.7,"volume":126,"rsi_14":50.39,"sma_20":26.37,"sma_60":26.28,"sma_120":26.24},{"date":"2026-05-29","open":25.75,"high":25.75,"low":25.75,"close":25.75,"volume":207,"rsi_14":36.53,"sma_20":26.34,"sma_60":26.28,"sma_120":26.24},{"date":"2026-06-01","open":25.7,"high":25.86,"low":25.7,"close":25.86,"volume":2326,"rsi_14":50.0,"sma_20":26.34,"sma_60":26.28,"sma_120":26.24},{"date":"2026-06-02","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":40,"rsi_14":42.55,"sma_20":26.33,"sma_60":26.28,"sma_120":26.23},{"date":"2026-06-03","open":25.9,"high":25.9,"low":25.77,"close":25.78,"volume":1207,"rsi_14":48.8,"sma_20":26.33,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-04","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":321,"rsi_14":52.08,"sma_20":26.31,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-05","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":75,"rsi_14":51.25,"sma_20":26.3,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-08","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":2,"rsi_14":51.25,"sma_20":26.29,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-09","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":24,"rsi_14":57.53,"sma_20":26.28,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-10","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":0,"rsi_14":55.11,"sma_20":26.27,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-11","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":0,"rsi_14":34.36,"sma_20":26.25,"sma_60":26.29,"sma_120":26.24},{"date":"2026-06-12","open":25.99,"high":26.19,"low":25.99,"close":26.19,"volume":1725,"rsi_14":59.77,"sma_20":26.28,"sma_60":26.3,"sma_120":26.25},{"date":"2026-06-15","open":25.8,"high":26.3,"low":25.8,"close":26.3,"volume":1526,"rsi_14":63.43,"sma_20":26.3,"sma_60":26.31,"sma_120":26.25},{"date":"2026-06-16","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":150,"rsi_14":90.13,"sma_20":26.33,"sma_60":26.33,"sma_120":26.25},{"date":"2026-06-17","open":26.55,"high":26.55,"low":26.06,"close":26.12,"volume":1700,"rsi_14":92.57,"sma_20":26.37,"sma_60":26.34,"sma_120":26.26},{"date":"2026-06-18","open":26.16,"high":26.16,"low":26.16,"close":26.16,"volume":250,"rsi_14":72.04,"sma_20":26.37,"sma_60":26.34,"sma_120":26.26},{"date":"2026-06-22","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":213,"rsi_14":68.86,"sma_20":26.38,"sma_60":26.34,"sma_120":26.26},{"date":"2026-06-23","open":26.52,"high":26.61,"low":25.86,"close":26.16,"volume":1458,"rsi_14":58.97,"sma_20":26.38,"sma_60":26.34,"sma_120":26.26},{"date":"2026-06-24","open":26.4,"high":26.59,"low":26.4,"close":26.59,"volume":377,"rsi_14":82.11,"sma_20":26.41,"sma_60":26.36,"sma_120":26.27},{"date":"2026-06-25","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":6,"rsi_14":62.34,"sma_20":26.44,"sma_60":26.36,"sma_120":26.28},{"date":"2026-06-26","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":102,"rsi_14":68.4,"sma_20":26.49,"sma_60":26.38,"sma_120":26.28},{"date":"2026-06-29","open":26.5,"high":26.64,"low":26.11,"close":26.15,"volume":1741,"rsi_14":66.55,"sma_20":26.52,"sma_60":26.39,"sma_120":26.29},{"date":"2026-06-30","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":12,"rsi_14":46.9,"sma_20":26.51,"sma_60":26.38,"sma_120":26.29},{"date":"2026-07-01","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":62,"rsi_14":48.05,"sma_20":26.53,"sma_60":26.38,"sma_120":26.29},{"date":"2026-07-02","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":2,"rsi_14":50.26,"sma_20":26.55,"sma_60":26.4,"sma_120":26.3},{"date":"2026-07-06","open":26.11,"high":26.25,"low":26.11,"close":26.25,"volume":556,"rsi_14":36.23,"sma_20":26.56,"sma_60":26.4,"sma_120":26.3},{"date":"2026-07-07","open":26.29,"high":26.29,"low":26.29,"close":26.29,"volume":440,"rsi_14":29.75,"sma_20":26.56,"sma_60":26.4,"sma_120":26.31},{"date":"2026-07-08","open":26.29,"high":26.29,"low":26.29,"close":26.29,"volume":0,"rsi_14":34.84,"sma_20":26.57,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-09","open":26.14,"high":26.3,"low":26.11,"close":26.3,"volume":1092,"rsi_14":40.0,"sma_20":26.57,"sma_60":26.41,"sma_120":26.3},{"date":"2026-07-10","open":26.28,"high":26.36,"low":26.28,"close":26.34,"volume":752,"rsi_14":40.04,"sma_20":26.58,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-13","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":1,"rsi_14":39.59,"sma_20":26.58,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-14","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":82,"rsi_14":39.89,"sma_20":26.57,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-15","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":2,"rsi_14":9.34,"sma_20":26.55,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-16","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":22,"rsi_14":9.34,"sma_20":26.52,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-17","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":3,"rsi_14":11.97,"sma_20":26.51,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-20","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":2,"rsi_14":19.45,"sma_20":26.5,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-21","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":56,"rsi_14":19.45,"sma_20":26.49,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-22","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":15,"rsi_14":19.45,"sma_20":26.47,"sma_60":26.41,"sma_120":26.31},{"date":"2026-07-23","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":2,"rsi_14":61.05,"sma_20":26.46,"sma_60":26.41,"sma_120":26.32},{"date":"2026-07-24","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":2,"rsi_14":100.0,"sma_20":26.42,"sma_60":26.41,"sma_120":26.32},{"date":"2026-07-27","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":2,"rsi_14":100.0,"sma_20":26.4,"sma_60":26.41,"sma_120":26.32},{"date":"2026-07-28","open":26.34,"high":26.34,"low":26.34,"close":26.34,"volume":52,"rsi_14":100.0,"sma_20":26.39,"sma_60":26.41,"sma_120":26.32},{"date":"2026-07-29","open":26.3,"high":26.36,"low":26.3,"close":26.31,"volume":604,"rsi_14":100.0,"sma_20":26.37,"sma_60":26.41,"sma_120":26.32},{"date":"2026-07-30","open":26.31,"high":26.31,"low":26.31,"close":26.31,"volume":2,"rsi_14":94.44,"sma_20":26.36,"sma_60":26.41,"sma_120":26.32},{"date":"2026-07-31","open":26.59,"high":26.79,"low":26.59,"close":26.64,"volume":3292,"rsi_14":95.73,"sma_20":26.35,"sma_60":26.41,"sma_120":26.32},{"date":"2026-08-03","open":27.35,"high":29.75,"low":26.69,"close":27.95,"volume":5936,"rsi_14":98.39,"sma_20":26.42,"sma_60":26.43,"sma_120":26.35},{"date":"2026-08-04","open":28.0,"high":28.0,"low":27.45,"close":27.45,"volume":551,"rsi_14":90.31,"sma_20":26.5,"sma_60":26.45,"sma_120":26.36},{"date":"2026-08-05","open":27.6,"high":27.6,"low":26.53,"close":27.06,"volume":2664,"rsi_14":79.66,"sma_20":26.56,"sma_60":26.47,"sma_120":26.37},{"date":"2026-08-06","open":27.8,"high":27.8,"low":27.2,"close":27.2,"volume":456,"rsi_14":66.03,"sma_20":26.56,"sma_60":26.47,"sma_120":26.37},{"date":"2026-08-07","open":27.2,"high":27.2,"low":27.13,"close":27.13,"volume":414,"rsi_14":59.61,"sma_20":26.59,"sma_60":26.48,"sma_120":26.38},{"date":"2026-08-10","open":27.13,"high":27.13,"low":27.13,"close":27.13,"volume":0},{"date":"2026-08-11","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":238,"rsi_14":58.28,"sma_20":26.67,"sma_60":26.5,"sma_120":26.39},{"date":"2026-08-12","open":26.71,"high":27.27,"low":26.71,"close":27.27,"volume":213,"rsi_14":63.46,"sma_20":26.72,"sma_60":26.52,"sma_120":26.4},{"date":"2026-08-13","open":27.27,"high":27.27,"low":27.27,"close":27.27,"volume":0,"rsi_14":63.46,"sma_20":26.76,"sma_60":26.54,"sma_120":26.41},{"date":"2026-08-14","open":27.27,"high":27.27,"low":27.27,"close":27.27,"volume":219,"rsi_14":63.37,"sma_20":26.81,"sma_60":26.56,"sma_120":26.42},{"date":"2026-08-17","open":27.63,"high":27.63,"low":27.33,"close":27.33,"volume":1342,"rsi_14":63.95,"sma_20":26.86,"sma_60":26.58,"sma_120":26.42},{"date":"2026-08-18","open":27.33,"high":27.33,"low":27.33,"close":27.33,"volume":2,"rsi_14":64.42,"sma_20":26.91,"sma_60":26.59,"sma_120":26.43},{"date":"2026-08-19","open":27.31,"high":27.7,"low":26.82,"close":27.26,"volume":4757},{"date":"2026-08-20","open":27.8,"high":29.0,"low":26.33,"close":27.0,"volume":5663,"rsi_14":55.12,"sma_20":26.99,"sma_60":26.61,"sma_120":26.45},{"date":"2026-08-21","open":27.69,"high":27.69,"low":27.69,"close":27.69,"volume":1403,"rsi_14":45.52,"sma_20":27.06,"sma_60":26.64,"sma_120":26.46},{"date":"2026-08-24","open":27.05,"high":27.51,"low":27.05,"close":27.5,"volume":2020,"rsi_14":50.96,"sma_20":27.11,"sma_60":26.66,"sma_120":26.47},{"date":"2026-08-25","open":27.5,"high":27.5,"low":27.07,"close":27.07,"volume":1720},{"date":"2026-08-26","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":5,"rsi_14":47.31,"sma_20":27.19,"sma_60":26.69,"sma_120":26.49},{"date":"2026-08-27","open":27.07,"high":27.07,"low":27.07,"close":27.07,"volume":7,"rsi_14":48.75,"sma_20":27.23,"sma_60":26.7,"sma_120":26.49},{"date":"2026-08-28","open":29.0,"high":29.0,"low":29.0,"close":29.0,"volume":579,"rsi_14":71.49,"sma_20":27.34,"sma_60":26.75,"sma_120":26.52},{"date":"2026-08-31","open":27.85,"high":27.85,"low":27.1,"close":27.5,"volume":613,"rsi_14":55.9,"sma_20":27.32,"sma_60":26.77,"sma_120":26.53},{"date":"2026-09-01","open":27.5,"high":27.5,"low":27.5,"close":27.5,"volume":21},{"date":"2026-09-02","open":27.5,"high":27.5,"low":27.5,"close":27.5,"volume":61,"rsi_14":47.99,"sma_20":27.32,"sma_60":26.8,"sma_120":26.55},{"date":"2026-09-03","open":27.5,"high":27.5,"low":27.5,"close":27.5,"volume":183,"rsi_14":52.24,"sma_20":27.36,"sma_60":26.83,"sma_120":26.56},{"date":"2026-09-04","open":27.5,"high":27.5,"low":27.5,"close":27.5,"volume":40,"rsi_14":51.71,"sma_20":27.38,"sma_60":26.85,"sma_120":26.57},{"date":"2026-09-08","open":27.51,"high":27.51,"low":27.5,"close":27.5,"volume":904,"rsi_14":51.71,"sma_20":27.4,"sma_60":26.87,"sma_120":26.58},{"date":"2026-09-09","open":27.5,"high":27.5,"low":27.5,"close":27.5,"volume":801},{"date":"2026-09-10","open":28.0,"high":29.0,"low":27.99,"close":29.0,"volume":3458,"rsi_14":66.02,"sma_20":27.52,"sma_60":26.93,"sma_120":26.62},{"date":"2026-09-11","open":28.29,"high":28.29,"low":28.29,"close":28.29,"volume":424,"rsi_14":54.79,"sma_20":27.57,"sma_60":26.95,"sma_120":26.64},{"date":"2026-09-14","open":27.65,"high":28.85,"low":27.5,"close":28.78,"volume":2971},{"date":"2026-09-15","open":28.78,"high":28.78,"low":28.78,"close":28.78,"volume":7,"rsi_14":59.7,"sma_20":27.69,"sma_60":27.02,"sma_120":26.68},{"date":"2026-09-16","open":28.09,"high":28.3,"low":27.68,"close":27.68,"volume":2347,"rsi_14":54.21,"sma_20":27.73,"sma_60":27.04,"sma_120":26.69},{"date":"2026-09-17","open":27.68,"high":27.68,"low":27.68,"close":27.68,"volume":2,"rsi_14":54.21,"sma_20":27.75,"sma_60":27.06,"sma_120":26.7},{"date":"2026-09-18","open":27.68,"high":27.68,"low":27.68,"close":27.68,"volume":0,"rsi_14":37.5,"sma_20":27.79,"sma_60":27.07,"sma_120":26.72},{"date":"2026-09-21","open":27.84,"high":27.84,"low":27.84,"close":27.84,"volume":948,"rsi_14":54.06,"sma_20":27.79,"sma_60":27.08,"sma_120":26.73},{"date":"2026-09-22","open":27.25,"high":27.25,"low":27.25,"close":27.25,"volume":250},{"date":"2026-09-23","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":190,"rsi_14":43.52,"sma_20":27.77,"sma_60":27.1,"sma_120":26.74},{"date":"2026-09-24","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":94,"rsi_14":43.52,"sma_20":27.76,"sma_60":27.1,"sma_120":26.74},{"date":"2026-09-25","open":26.86,"high":26.86,"low":26.86,"close":26.86,"volume":504,"rsi_14":43.52,"sma_20":27.75,"sma_60":27.1,"sma_120":26.75},{"date":"2026-09-28","open":26.43,"high":26.43,"low":26.43,"close":26.43,"volume":85,"rsi_14":43.52,"sma_20":27.64,"sma_60":27.11,"sma_120":26.76},{"date":"2026-09-29","open":27.36,"high":27.36,"low":27.36,"close":27.36,"volume":331,"rsi_14":52.59,"sma_20":27.66,"sma_60":27.13,"sma_120":26.77},{"date":"2026-09-30","open":28.45,"high":28.58,"low":27.77,"close":27.77,"volume":1038},{"date":"2026-10-01","open":26.31,"high":26.31,"low":26.31,"close":26.31,"volume":1021,"rsi_14":30.84,"sma_20":27.61,"sma_60":27.16,"sma_120":26.78},{"date":"2026-10-02","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":504,"rsi_14":25.08,"sma_20":27.56,"sma_60":27.16,"sma_120":26.78},{"date":"2026-10-05","open":26.31,"high":26.83,"low":26.31,"close":26.83,"volume":1115,"rsi_14":31.27,"sma_20":27.53,"sma_60":27.17,"sma_120":26.79},{"date":"2026-10-06","open":28.6,"high":28.6,"low":26.6,"close":26.6,"volume":3089},{"date":"2026-10-07","open":26.98,"high":26.98,"low":26.98,"close":26.98,"volume":532,"rsi_14":51.22,"sma_20":27.5,"sma_60":27.2,"sma_120":26.8},{"date":"2026-10-08","open":27.45,"high":27.45,"low":27.45,"close":27.45,"volume":145,"rsi_14":51.22,"sma_20":27.4,"sma_60":27.21,"sma_120":26.81},{"date":"2026-10-09","open":27.0,"high":27.0,"low":27.0,"close":27.0,"volume":508,"rsi_14":42.37,"sma_20":27.31,"sma_60":27.21,"sma_120":26.81},{"date":"2026-10-12","open":27.68,"high":27.68,"low":27.68,"close":27.68,"volume":203,"rsi_14":53.86,"sma_20":27.26,"sma_60":27.24,"sma_120":26.82},{"date":"2026-10-13","open":26.72,"high":26.81,"low":26.31,"close":26.31,"volume":853},{"date":"2026-10-14","open":26.71,"high":26.71,"low":26.71,"close":26.71,"volume":1019,"rsi_14":48.85,"sma_20":27.09,"sma_60":27.24,"sma_120":26.83},{"date":"2026-10-15","open":26.67,"high":26.67,"low":26.55,"close":26.55,"volume":801,"rsi_14":46.39,"sma_20":27.02,"sma_60":27.24,"sma_120":26.82},{"date":"2026-10-16","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":93,"rsi_14":47.83,"sma_20":26.97,"sma_60":27.25,"sma_120":26.83},{"date":"2026-10-19","open":26.55,"high":26.55,"low":26.55,"close":26.55,"volume":73,"rsi_14":39.44,"sma_20":26.91,"sma_60":27.25,"sma_120":26.83},{"date":"2026-10-20","open":26.49,"high":26.7,"low":26.49,"close":26.7,"volume":411,"rsi_14":38.95,"sma_20":26.87,"sma_60":27.25,"sma_120":26.83},{"date":"2026-10-21","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":154,"rsi_14":50.88,"sma_20":26.86,"sma_60":27.26,"sma_120":26.83},{"date":"2026-10-22","open":26.33,"high":26.33,"low":26.33,"close":26.33,"volume":324},{"date":"2026-10-23","open":26.33,"high":26.33,"low":26.26,"close":26.33,"volume":54,"rsi_14":43.99,"sma_20":26.8,"sma_60":27.26,"sma_120":26.83}],"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":"BFC Capital Trust II PFD TR 7.20%","phase":"above-fold","symbol_resolved":true}