{"status":"ok","report":{"price_analysis":{"current":20.415,"change_1d":-1.9,"change_7d":3.0,"change_30d":-13.0,"high_30d":23.66,"low_30d":18.68,"position_in_range":35.0,"support":19.18,"resistance":23.16},"summary":"BCE Inc(BCE)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 190.38억. 현재가 $20.41, 전일 대비 -1.9%, 30일 -13.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 190.38억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":19037518290,"eps_basis":null},"technical":{"analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(-0.38)가 시그널선(-0.59)을 상회합니다(골든크로스). SMA20 20, SMA60 22 — 혼조세입니다. 볼린저밴드 19~21 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.71641791044777,"macd":-0.3770579862014749,"macd_signal":-0.5890554201758134,"sma_20":19.914750000000005,"sma_60":21.91908333333333,"bb_upper":20.889088108666602,"bb_lower":18.940411891333408,"atr_14":0.5353571428571432},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.7,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.0,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"TELECOM 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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","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":"2026-10-24T00:12:56.217531+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["CAD"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.038712282928517854,"dividend_yield":null,"eps":0.69,"revenue":5930000000.0,"operating_income":1286000000.0,"net_income":671000000.0,"market_cap":null,"profit_margin":0.11315345699831365,"operating_margin":0.21686340640809443,"roa":0.009298522768215958,"gross_margin":0.6812816188870152,"total_equity":17333000000.0,"total_assets":72162000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06742844213146283,"dividend_yield":null,"eps":0.97,"revenue":5971000000.0,"operating_income":1463000000.0,"net_income":-1192000000.0,"market_cap":null,"profit_margin":-0.1996315525037682,"operating_margin":0.24501758499413834,"roa":-0.016392540843830794,"gross_margin":0.7094289063808408,"total_equity":17678000000.0,"total_assets":72716000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029604427969329203,"dividend_yield":null,"eps":0.78,"revenue":6005000000.0,"operating_income":1427000000.0,"net_income":583000000.0,"market_cap":null,"profit_margin":0.0970857618651124,"operating_margin":0.23763530391340548,"roa":0.00785216911120988,"gross_margin":0.698917568692756,"total_equity":19693000000.0,"total_assets":74247000000.0}],"current_price":20.415,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":45.67},{"date":"2016-10-25","close":45.35},{"date":"2016-10-26","close":45.22},{"date":"2016-10-27","close":45.18},{"date":"2016-10-28","close":45.23},{"date":"2016-10-31","close":45.44},{"date":"2016-11-01","close":44.99},{"date":"2016-11-02","close":44.73},{"date":"2016-11-03","close":44.53},{"date":"2016-11-04","close":44.19},{"date":"2016-11-07","close":44.64},{"date":"2016-11-08","close":44.79},{"date":"2016-11-09","close":44.24},{"date":"2016-11-10","close":42.77},{"date":"2016-11-11","close":42.43},{"date":"2016-11-14","close":42.03},{"date":"2016-11-15","close":43.03},{"date":"2016-11-16","close":43.12},{"date":"2016-11-17","close":43.27},{"date":"2016-11-18","close":43.29},{"date":"2016-11-21","close":43.21},{"date":"2016-11-22","close":42.9},{"date":"2016-11-23","close":42.86},{"date":"2016-11-25","close":43.13},{"date":"2016-11-28","close":43.3},{"date":"2016-11-29","close":43.54},{"date":"2016-11-30","close":43.08},{"date":"2016-12-01","close":42.83},{"date":"2016-12-02","close":43.2},{"date":"2016-12-05","close":43.44},{"date":"2016-12-06","close":43.44},{"date":"2016-12-07","close":44.03},{"date":"2016-12-08","close":44.19},{"date":"2016-12-09","close":44.3},{"date":"2016-12-12","close":44.81},{"date":"2016-12-13","close":44.21},{"date":"2016-12-14","close":43.1},{"date":"2016-12-15","close":43.0},{"date":"2016-12-16","close":42.92},{"date":"2016-12-19","close":42.82},{"date":"2016-12-20","close":42.94},{"date":"2016-12-21","close":42.87},{"date":"2016-12-22","close":43.08},{"date":"2016-12-23","close":43.03},{"date":"2016-12-27","close":42.88},{"date":"2016-12-28","close":42.8},{"date":"2016-12-29","close":43.19},{"date":"2016-12-30","close":43.24},{"date":"2017-01-03","close":43.47},{"date":"2017-01-04","close":44.08},{"date":"2017-01-05","close":44.5},{"date":"2017-01-06","close":44.26},{"date":"2017-01-09","close":43.79},{"date":"2017-01-10","close":43.83},{"date":"2017-01-11","close":43.99},{"date":"2017-01-12","close":44.28},{"date":"2017-01-13","close":44.33},{"date":"2017-01-17","close":44.82},{"date":"2017-01-18","close":43.78},{"date":"2017-01-19","close":43.87},{"date":"2017-01-20","close":44.21},{"date":"2017-01-23","close":44.24},{"date":"2017-01-24","close":44.65},{"date":"2017-01-25","close":44.65},{"date":"2017-01-26","close":44.74},{"date":"2017-01-27","close":44.8},{"date":"2017-01-30","close":44.85},{"date":"2017-01-31","close":45.12},{"date":"2017-02-01","close":44.74},{"date":"2017-02-02","close":44.15},{"date":"2017-02-03","close":44.06},{"date":"2017-02-06","close":43.88},{"date":"2017-02-07","close":43.84},{"date":"2017-02-08","close":44.21},{"date":"2017-02-09","close":44.31},{"date":"2017-02-10","close":44.52},{"date":"2017-02-13","close":44.47},{"date":"2017-02-14","close":44.4},{"date":"2017-02-15","close":44.84},{"date":"2017-02-16","close":44.8},{"date":"2017-02-17","close":44.87},{"date":"2017-02-21","close":44.72},{"date":"2017-02-22","close":44.88},{"date":"2017-02-23","close":44.85},{"date":"2017-02-24","close":44.4},{"date":"2017-02-27","close":44.44},{"date":"2017-02-28","close":43.64},{"date":"2017-03-01","close":43.38},{"date":"2017-03-02","close":43.27},{"date":"2017-03-03","close":43.35},{"date":"2017-03-06","close":43.42},{"date":"2017-03-07","close":43.25},{"date":"2017-03-08","close":42.87},{"date":"2017-03-09","close":43.23},{"date":"2017-03-10","close":43.53},{"date":"2017-03-13","close":42.96},{"date":"2017-03-14","close":42.48},{"date":"2017-03-15","close":43.27},{"date":"2017-03-16","close":43.13},{"date":"2017-03-17","close":43.76},{"date":"2017-03-20","close":43.11},{"date":"2017-03-21","close":43.43},{"date":"2017-03-22","close":44.07},{"date":"2017-03-23","close":44.08},{"date":"2017-03-24","close":44.02},{"date":"2017-03-27","close":44.09},{"date":"2017-03-28","close":44.01},{"date":"2017-03-29","close":44.18},{"date":"2017-03-30","close":44.06},{"date":"2017-03-31","close":44.27},{"date":"2017-04-03","close":44.23},{"date":"2017-04-04","close":44.51},{"date":"2017-04-05","close":44.43},{"date":"2017-04-06","close":44.55},{"date":"2017-04-07","close":45.06},{"date":"2017-04-10","close":45.31},{"date":"2017-04-11","close":45.49},{"date":"2017-04-12","close":45.87},{"date":"2017-04-13","close":45.68},{"date":"2017-04-17","close":46.04},{"date":"2017-04-18","close":45.53},{"date":"2017-04-19","close":45.2},{"date":"2017-04-20","close":45.45},{"date":"2017-04-21","close":45.43},{"date":"2017-04-24","close":45.46},{"date":"2017-04-25","close":45.46},{"date":"2017-04-26","close":46.25},{"date":"2017-04-27","close":45.6},{"date":"2017-04-28","close":45.57},{"date":"2017-05-01","close":44.9},{"date":"2017-05-02","close":45.28},{"date":"2017-05-03","close":45.05},{"date":"2017-05-04","close":44.81},{"date":"2017-05-05","close":45.5},{"date":"2017-05-08","close":45.49},{"date":"2017-05-09","close":45.08},{"date":"2017-05-10","close":45.17},{"date":"2017-05-11","close":44.8},{"date":"2017-05-12","close":44.73},{"date":"2017-05-15","close":44.79},{"date":"2017-05-16","close":44.68},{"date":"2017-05-17","close":44.28},{"date":"2017-05-18","close":44.26},{"date":"2017-05-19","close":44.7},{"date":"2017-05-22","close":45.12},{"date":"2017-05-23","close":44.73},{"date":"2017-05-24","close":45.15},{"date":"2017-05-25","close":45.16},{"date":"2017-05-26","close":45.16},{"date":"2017-05-30","close":45.2},{"date":"2017-05-31","close":45.34},{"date":"2017-06-01","close":45.18},{"date":"2017-06-02","close":45.27},{"date":"2017-06-05","close":45.28},{"date":"2017-06-06","close":45.41},{"date":"2017-06-07","close":44.71},{"date":"2017-06-08","close":44.93},{"date":"2017-06-09","close":45.02},{"date":"2017-06-12","close":45.47},{"date":"2017-06-13","close":44.92},{"date":"2017-06-14","close":44.86},{"date":"2017-06-15","close":44.7},{"date":"2017-06-16","close":44.99},{"date":"2017-06-19","close":45.17},{"date":"2017-06-20","close":44.79},{"date":"2017-06-21","close":44.3},{"date":"2017-06-22","close":44.52},{"date":"2017-06-23","close":44.61},{"date":"2017-06-26","close":44.74},{"date":"2017-06-27","close":44.78},{"date":"2017-06-28","close":45.29},{"date":"2017-06-29","close":45.1},{"date":"2017-06-30","close":45.04},{"date":"2017-07-03","close":45.11},{"date":"2017-07-05","close":45.16},{"date":"2017-07-06","close":44.99},{"date":"2017-07-07","close":45.09},{"date":"2017-07-10","close":44.98},{"date":"2017-07-11","close":44.79},{"date":"2017-07-12","close":45.48},{"date":"2017-07-13","close":45.38},{"date":"2017-07-14","close":45.96},{"date":"2017-07-17","close":45.91},{"date":"2017-07-18","close":46.04},{"date":"2017-07-19","close":46.28},{"date":"2017-07-20","close":46.65},{"date":"2017-07-21","close":46.67},{"date":"2017-07-24","close":46.58},{"date":"2017-07-25","close":46.52},{"date":"2017-07-26","close":46.81},{"date":"2017-07-27","close":47.08},{"date":"2017-07-28","close":46.95},{"date":"2017-07-31","close":46.93},{"date":"2017-08-01","close":47.05},{"date":"2017-08-02","close":47.21},{"date":"2017-08-03","close":46.75},{"date":"2017-08-04","close":46.71},{"date":"2017-08-07","close":47.0},{"date":"2017-08-08","close":46.85},{"date":"2017-08-09","close":46.51},{"date":"2017-08-10","close":46.14},{"date":"2017-08-11","close":46.24},{"date":"2017-08-14","close":46.53},{"date":"2017-08-15","close":46.58},{"date":"2017-08-16","close":47.03},{"date":"2017-08-17","close":46.65},{"date":"2017-08-18","close":46.77},{"date":"2017-08-21","close":46.88},{"date":"2017-08-22","close":46.87},{"date":"2017-08-23","close":47.11},{"date":"2017-08-24","close":47.22},{"date":"2017-08-25","close":47.53},{"date":"2017-08-28","close":47.57},{"date":"2017-08-29","close":47.51},{"date":"2017-08-30","close":47.35},{"date":"2017-08-31","close":47.56},{"date":"2017-09-01","close":47.75},{"date":"2017-09-05","close":47.49},{"date":"2017-09-06","close":47.93},{"date":"2017-09-07","close":47.97},{"date":"2017-09-08","close":47.91},{"date":"2017-09-11","close":48.03},{"date":"2017-09-12","close":47.97},{"date":"2017-09-13","close":47.82},{"date":"2017-09-14","close":47.37},{"date":"2017-09-15","close":47.68},{"date":"2017-09-18","close":47.46},{"date":"2017-09-19","close":47.97},{"date":"2017-09-20","close":47.75},{"date":"2017-09-21","close":47.75},{"date":"2017-09-22","close":47.53},{"date":"2017-09-25","close":46.98},{"date":"2017-09-26","close":46.92},{"date":"2017-09-27","close":46.53},{"date":"2017-09-28","close":46.92},{"date":"2017-09-29","close":46.83},{"date":"2017-10-02","close":46.82},{"date":"2017-10-03","close":46.91},{"date":"2017-10-04","close":47.05},{"date":"2017-10-05","close":46.71},{"date":"2017-10-06","close":46.72},{"date":"2017-10-09","close":46.59},{"date":"2017-10-10","close":47.0},{"date":"2017-10-11","close":47.23},{"date":"2017-10-12","close":47.07},{"date":"2017-10-13","close":47.35},{"date":"2017-10-16","close":46.98},{"date":"2017-10-17","close":47.42},{"date":"2017-10-18","close":47.38},{"date":"2017-10-19","close":47.35},{"date":"2017-10-20","close":46.95},{"date":"2017-10-23","close":46.86},{"date":"2017-10-24","close":46.61},{"date":"2017-10-25","close":46.335},{"date":"2017-10-26","close":46.21},{"date":"2017-10-27","close":46.43},{"date":"2017-10-30","close":46.47},{"date":"2017-10-31","close":46.16},{"date":"2017-11-01","close":46.25},{"date":"2017-11-02","close":47.14},{"date":"2017-11-03","close":47.45},{"date":"2017-11-06","close":47.73},{"date":"2017-11-07","close":47.74},{"date":"2017-11-08","close":47.67},{"date":"2017-11-09","close":47.97},{"date":"2017-11-10","close":48.22},{"date":"2017-11-13","close":48.1},{"date":"2017-11-14","close":48.35},{"date":"2017-11-15","close":48.21},{"date":"2017-11-16","close":48.2},{"date":"2017-11-17","close":48.38},{"date":"2017-11-20","close":48.25},{"date":"2017-11-21","close":48.24},{"date":"2017-11-22","close":48.48},{"date":"2017-11-24","close":48.53},{"date":"2017-11-27","close":48.82},{"date":"2017-11-28","close":48.39},{"date":"2017-11-29","close":47.99},{"date":"2017-11-30","close":47.81},{"date":"2017-12-01","close":48.4},{"date":"2017-12-04","close":48.42},{"date":"2017-12-05","close":48.49},{"date":"2017-12-06","close":48.33},{"date":"2017-12-07","close":48.21},{"date":"2017-12-08","close":48.38},{"date":"2017-12-11","close":48.65},{"date":"2017-12-12","close":48.6},{"date":"2017-12-13","close":48.91},{"date":"2017-12-14","close":48.34},{"date":"2017-12-15","close":47.64},{"date":"2017-12-18","close":47.54},{"date":"2017-12-19","close":47.63},{"date":"2017-12-20","close":47.11},{"date":"2017-12-21","close":47.34},{"date":"2017-12-22","close":47.47},{"date":"2017-12-26","close":47.61},{"date":"2017-12-27","close":47.47},{"date":"2017-12-28","close":47.79},{"date":"2017-12-29","close":48.01},{"date":"2018-01-02","close":28.4391},{"date":"2018-01-03","close":28.2427},{"date":"2018-01-04","close":28.3082},{"date":"2018-01-05","close":28.3022},{"date":"2018-01-08","close":28.1773},{"date":"2018-01-09","close":27.9095},{"date":"2018-01-10","close":27.6359},{"date":"2018-01-11","close":27.7727},{"date":"2018-01-12","close":27.6359},{"date":"2018-01-16","close":27.6418},{"date":"2018-01-17","close":27.6597},{"date":"2018-01-18","close":27.6716},{"date":"2018-01-19","close":27.6359},{"date":"2018-01-22","close":27.7489},{"date":"2018-01-23","close":27.6359},{"date":"2018-01-24","close":27.6121},{"date":"2018-01-25","close":27.8441},{"date":"2018-01-26","close":28.0226},{"date":"2018-01-29","close":27.7132},{"date":"2018-01-30","close":27.5942},{"date":"2018-01-31","close":27.8144},{"date":"2018-02-01","close":27.6954},{"date":"2018-02-02","close":26.9874},{"date":"2018-02-05","close":26.6185},{"date":"2018-02-06","close":26.553},{"date":"2018-02-07","close":26.7851},{"date":"2018-02-08","close":26.4221},{"date":"2018-02-09","close":26.4102},{"date":"2018-02-12","close":26.7315},{"date":"2018-02-13","close":26.4638},{"date":"2018-02-14","close":26.4638},{"date":"2018-02-15","close":26.4816},{"date":"2018-02-16","close":26.4697},{"date":"2018-02-20","close":26.2556},{"date":"2018-02-21","close":26.3032},{"date":"2018-02-22","close":26.1604},{"date":"2018-02-23","close":26.4519},{"date":"2018-02-26","close":26.6066},{"date":"2018-02-27","close":26.553},{"date":"2018-02-28","close":25.9581},{"date":"2018-03-01","close":25.8629},{"date":"2018-03-02","close":25.8926},{"date":"2018-03-05","close":25.9164},{"date":"2018-03-06","close":26.1425},{"date":"2018-03-07","close":26.1187},{"date":"2018-03-08","close":26.2913},{"date":"2018-03-09","close":26.4281},{"date":"2018-03-12","close":26.4876},{"date":"2018-03-13","close":26.3151},{"date":"2018-03-14","close":26.2077},{"date":"2018-03-15","close":26.0148},{"date":"2018-03-16","close":25.9907},{"date":"2018-03-19","close":25.9847},{"date":"2018-03-20","close":25.8641},{"date":"2018-03-21","close":25.9847},{"date":"2018-03-22","close":25.7495},{"date":"2018-03-23","close":25.5385},{"date":"2018-03-26","close":25.4541},{"date":"2018-03-27","close":25.641},{"date":"2018-03-28","close":25.7737},{"date":"2018-03-29","close":25.9485},{"date":"2018-04-02","close":25.6772},{"date":"2018-04-03","close":25.6169},{"date":"2018-04-04","close":25.8701},{"date":"2018-04-05","close":25.9967},{"date":"2018-04-06","close":25.7616},{"date":"2018-04-09","close":25.9123},{"date":"2018-04-10","close":26.0269},{"date":"2018-04-11","close":26.1354},{"date":"2018-04-12","close":26.0208},{"date":"2018-04-13","close":25.7737},{"date":"2018-04-16","close":25.9907},{"date":"2018-04-17","close":25.8581},{"date":"2018-04-18","close":25.7435},{"date":"2018-04-19","close":25.2612},{"date":"2018-04-20","close":25.2672},{"date":"2018-04-23","close":25.1768},{"date":"2018-04-24","close":25.2552},{"date":"2018-04-25","close":25.4119},{"date":"2018-04-26","close":25.5687},{"date":"2018-04-27","close":25.7013},{"date":"2018-04-30","close":25.5928},{"date":"2018-05-01","close":25.5385},{"date":"2018-05-02","close":25.2793},{"date":"2018-05-03","close":24.9537},{"date":"2018-05-04","close":25.014},{"date":"2018-05-07","close":25.014},{"date":"2018-05-08","close":24.9356},{"date":"2018-05-09","close":24.9658},{"date":"2018-05-10","close":25.1647},{"date":"2018-05-11","close":25.3516},{"date":"2018-05-14","close":25.436},{"date":"2018-05-15","close":25.3938},{"date":"2018-05-16","close":25.5446},{"date":"2018-05-17","close":25.4903},{"date":"2018-05-18","close":25.4179},{"date":"2018-05-21","close":25.4843},{"date":"2018-05-22","close":25.5747},{"date":"2018-05-23","close":25.6169},{"date":"2018-05-24","close":25.5506},{"date":"2018-05-25","close":25.3818},{"date":"2018-05-29","close":25.1768},{"date":"2018-05-30","close":25.3757},{"date":"2018-05-31","close":25.1225},{"date":"2018-06-01","close":25.1406},{"date":"2018-06-04","close":25.2733},{"date":"2018-06-05","close":25.3637},{"date":"2018-06-06","close":25.3275},{"date":"2018-06-07","close":25.3818},{"date":"2018-06-08","close":25.5265},{"date":"2018-06-11","close":25.5868},{"date":"2018-06-12","close":25.641},{"date":"2018-06-13","close":25.5506},{"date":"2018-06-14","close":25.3556},{"date":"2018-06-15","close":25.2272},{"date":"2018-06-18","close":25.0194},{"date":"2018-06-19","close":24.781},{"date":"2018-06-20","close":24.8299},{"date":"2018-06-21","close":24.7993},{"date":"2018-06-22","close":25.0377},{"date":"2018-06-25","close":24.7199},{"date":"2018-06-26","close":24.7565},{"date":"2018-06-27","close":24.6648},{"date":"2018-06-28","close":24.6587},{"date":"2018-06-29","close":24.7504},{"date":"2018-07-02","close":24.6954},{"date":"2018-07-03","close":24.8971},{"date":"2018-07-05","close":24.9827},{"date":"2018-07-06","close":25.4534},{"date":"2018-07-09","close":25.3739},{"date":"2018-07-10","close":25.6245},{"date":"2018-07-11","close":25.5451},{"date":"2018-07-12","close":26.0097},{"date":"2018-07-13","close":25.9913},{"date":"2018-07-16","close":26.0463},{"date":"2018-07-17","close":25.973},{"date":"2018-07-18","close":25.8935},{"date":"2018-07-19","close":25.6612},{"date":"2018-07-20","close":25.7774},{"date":"2018-07-23","close":25.6612},{"date":"2018-07-24","close":25.6734},{"date":"2018-07-25","close":25.6979},{"date":"2018-07-26","close":25.7407},{"date":"2018-07-27","close":25.7651},{"date":"2018-07-30","close":25.8263},{"date":"2018-07-31","close":25.9363},{"date":"2018-08-01","close":25.9485},{"date":"2018-08-02","close":25.4595},{"date":"2018-08-03","close":25.4901},{"date":"2018-08-06","close":25.38},{"date":"2018-08-07","close":24.9949},{"date":"2018-08-08","close":25.0377},{"date":"2018-08-09","close":25.0683},{"date":"2018-08-10","close":24.7627},{"date":"2018-08-13","close":24.7932},{"date":"2018-08-14","close":25.1111},{"date":"2018-08-15","close":24.9155},{"date":"2018-08-16","close":25.0866},{"date":"2018-08-17","close":25.3923},{"date":"2018-08-20","close":25.4045},{"date":"2018-08-21","close":25.3128},{"date":"2018-08-22","close":25.3067},{"date":"2018-08-23","close":25.05},{"date":"2018-08-24","close":25.0744},{"date":"2018-08-27","close":25.2333},{"date":"2018-08-28","close":25.2089},{"date":"2018-08-29","close":25.3311},{"date":"2018-08-30","close":25.2578},{"date":"2018-08-31","close":24.9216},{"date":"2018-09-04","close":24.3898},{"date":"2018-09-05","close":24.671},{"date":"2018-09-06","close":24.7076},{"date":"2018-09-07","close":24.5304},{"date":"2018-09-10","close":24.4998},{"date":"2018-09-11","close":24.8116},{"date":"2018-09-12","close":24.8482},{"date":"2018-09-13","close":24.8365},{"date":"2018-09-14","close":24.7496},{"date":"2018-09-17","close":25.0411},{"date":"2018-09-18","close":25.1527},{"date":"2018-09-19","close":24.8861},{"date":"2018-09-20","close":25.1837},{"date":"2018-09-21","close":25.1713},{"date":"2018-09-24","close":24.8178},{"date":"2018-09-25","close":24.8985},{"date":"2018-09-26","close":25.2085},{"date":"2018-09-27","close":25.1279},{"date":"2018-09-28","close":25.1279},{"date":"2018-10-01","close":25.3698},{"date":"2018-10-02","close":25.2954},{"date":"2018-10-03","close":25.1589},{"date":"2018-10-04","close":24.9977},{"date":"2018-10-05","close":24.8303},{"date":"2018-10-08","close":24.9047},{"date":"2018-10-09","close":24.4706},{"date":"2018-10-10","close":24.4334},{"date":"2018-10-11","close":24.1977},{"date":"2018-10-12","close":24.2163},{"date":"2018-10-15","close":24.5574},{"date":"2018-10-16","close":24.7992},{"date":"2018-10-17","close":24.7186},{"date":"2018-10-18","close":24.9481},{"date":"2018-10-19","close":25.2705},{"date":"2018-10-22","close":25.1155},{"date":"2018-10-23","close":25.1031},{"date":"2018-10-24","close":25.0411},{"date":"2018-10-25","close":24.8737},{"date":"2018-10-26","close":24.4458},{"date":"2018-10-29","close":24.2287},{"date":"2018-10-30","close":24.3589},{"date":"2018-10-31","close":24.1109},{"date":"2018-11-01","close":25.3016},{"date":"2018-11-02","close":25.0597},{"date":"2018-11-05","close":25.1589},{"date":"2018-11-06","close":25.0163},{"date":"2018-11-07","close":25.3574},{"date":"2018-11-08","close":25.4194},{"date":"2018-11-09","close":25.4194},{"date":"2018-11-12","close":25.3698},{"date":"2018-11-13","close":25.6178},{"date":"2018-11-14","close":25.7667},{"date":"2018-11-15","close":25.8597},{"date":"2018-11-16","close":26.0395},{"date":"2018-11-19","close":26.207},{"date":"2018-11-20","close":25.7605},{"date":"2018-11-21","close":26.1139},{"date":"2018-11-23","close":26.1822},{"date":"2018-11-26","close":26.61},{"date":"2018-11-27","close":26.5976},{"date":"2018-11-28","close":26.5604},{"date":"2018-11-29","close":26.6597},{"date":"2018-11-30","close":26.5914},{"date":"2018-12-03","close":26.6286},{"date":"2018-12-04","close":26.7775},{"date":"2018-12-06","close":26.6597},{"date":"2018-12-07","close":26.5418},{"date":"2018-12-10","close":26.238},{"date":"2018-12-11","close":26.1759},{"date":"2018-12-12","close":26.393},{"date":"2018-12-13","close":26.0147},{"date":"2018-12-14","close":26.0519},{"date":"2018-12-17","close":25.7977},{"date":"2018-12-18","close":25.5682},{"date":"2018-12-19","close":25.4814},{"date":"2018-12-20","close":25.3388},{"date":"2018-12-21","close":24.7806},{"date":"2018-12-24","close":24.3838},{"date":"2018-12-26","close":24.6814},{"date":"2018-12-27","close":24.4954},{"date":"2018-12-28","close":24.5016},{"date":"2018-12-31","close":24.514},{"date":"2019-01-02","close":24.6442},{"date":"2019-01-03","close":24.8303},{"date":"2019-01-04","close":24.7248},{"date":"2019-01-07","close":25.0349},{"date":"2019-01-08","close":25.5},{"date":"2019-01-09","close":25.4938},{"date":"2019-01-10","close":25.8039},{"date":"2019-01-11","close":25.9217},{"date":"2019-01-14","close":25.7853},{"date":"2019-01-15","close":26.0023},{"date":"2019-01-16","close":25.9713},{"date":"2019-01-17","close":25.9713},{"date":"2019-01-18","close":26.0705},{"date":"2019-01-22","close":25.8721},{"date":"2019-01-23","close":25.9279},{"date":"2019-01-24","close":25.9589},{"date":"2019-01-25","close":26.2628},{"date":"2019-01-28","close":26.3806},{"date":"2019-01-29","close":26.6038},{"date":"2019-01-30","close":26.7589},{"date":"2019-01-31","close":26.9759},{"date":"2019-02-01","close":27.0441},{"date":"2019-02-04","close":26.9511},{"date":"2019-02-05","close":27.1124},{"date":"2019-02-06","close":26.9945},{"date":"2019-02-07","close":26.8333},{"date":"2019-02-08","close":26.8085},{"date":"2019-02-11","close":26.5728},{"date":"2019-02-12","close":26.7961},{"date":"2019-02-13","close":26.6969},{"date":"2019-02-14","close":26.6783},{"date":"2019-02-15","close":26.8643},{"date":"2019-02-19","close":27.0441},{"date":"2019-02-20","close":27.1434},{"date":"2019-02-21","close":27.1682},{"date":"2019-02-22","close":27.379},{"date":"2019-02-25","close":27.4286},{"date":"2019-02-26","close":27.5278},{"date":"2019-02-27","close":27.5526},{"date":"2019-02-28","close":27.5961},{"date":"2019-03-01","close":27.0069},{"date":"2019-03-04","close":27.1558},{"date":"2019-03-05","close":27.131},{"date":"2019-03-06","close":27.1744},{"date":"2019-03-07","close":27.1682},{"date":"2019-03-08","close":27.3914},{"date":"2019-03-11","close":27.5775},{"date":"2019-03-12","close":27.6643},{"date":"2019-03-13","close":27.8007},{"date":"2019-03-14","close":27.5217},{"date":"2019-03-15","close":27.7605},{"date":"2019-03-18","close":27.8925},{"date":"2019-03-19","close":27.8422},{"date":"2019-03-20","close":27.7982},{"date":"2019-03-21","close":27.7731},{"date":"2019-03-22","close":27.6976},{"date":"2019-03-25","close":27.7793},{"date":"2019-03-26","close":27.9113},{"date":"2019-03-27","close":27.949},{"date":"2019-03-28","close":27.7919},{"date":"2019-03-29","close":27.8988},{"date":"2019-04-01","close":27.9176},{"date":"2019-04-02","close":28.1061},{"date":"2019-04-03","close":28.0684},{"date":"2019-04-04","close":28.1124},{"date":"2019-04-05","close":28.0559},{"date":"2019-04-08","close":28.2004},{"date":"2019-04-09","close":28.0622},{"date":"2019-04-10","close":28.2256},{"date":"2019-04-11","close":28.3324},{"date":"2019-04-12","close":28.5147},{"date":"2019-04-15","close":28.5084},{"date":"2019-04-16","close":28.521},{"date":"2019-04-17","close":28.4958},{"date":"2019-04-18","close":28.5587},{"date":"2019-04-22","close":28.2821},{"date":"2019-04-23","close":28.1941},{"date":"2019-04-24","close":27.9679},{"date":"2019-04-25","close":27.9805},{"date":"2019-04-26","close":28.0936},{"date":"2019-04-29","close":28.0433},{"date":"2019-04-30","close":28.1187},{"date":"2019-05-01","close":28.0622},{"date":"2019-05-02","close":27.8988},{"date":"2019-05-03","close":27.9176},{"date":"2019-05-06","close":27.9113},{"date":"2019-05-07","close":27.861},{"date":"2019-05-08","close":27.8736},{"date":"2019-05-09","close":27.9553},{"date":"2019-05-10","close":28.0182},{"date":"2019-05-13","close":27.9239},{"date":"2019-05-14","close":28.1124},{"date":"2019-05-15","close":28.1564},{"date":"2019-05-16","close":28.3827},{"date":"2019-05-17","close":28.3073},{"date":"2019-05-20","close":28.3198},{"date":"2019-05-21","close":28.5838},{"date":"2019-05-22","close":28.5398},{"date":"2019-05-23","close":28.3827},{"date":"2019-05-24","close":28.477},{"date":"2019-05-28","close":28.5272},{"date":"2019-05-29","close":28.4518},{"date":"2019-05-30","close":28.3764},{"date":"2019-05-31","close":28.301},{"date":"2019-06-03","close":28.5461},{"date":"2019-06-04","close":28.7661},{"date":"2019-06-05","close":29.0049},{"date":"2019-06-06","close":29.3254},{"date":"2019-06-07","close":29.4448},{"date":"2019-06-10","close":29.426},{"date":"2019-06-11","close":29.3568},{"date":"2019-06-12","close":29.4637},{"date":"2019-06-13","close":28.5878},{"date":"2019-06-14","close":28.4159},{"date":"2019-06-17","close":28.1995},{"date":"2019-06-18","close":28.6642},{"date":"2019-06-19","close":28.9634},{"date":"2019-06-20","close":29.027},{"date":"2019-06-21","close":28.8742},{"date":"2019-06-24","close":29.0079},{"date":"2019-06-25","close":28.9761},{"date":"2019-06-26","close":28.8297},{"date":"2019-06-27","close":29.027},{"date":"2019-06-28","close":28.9506},{"date":"2019-07-01","close":28.9124},{"date":"2019-07-02","close":29.3198},{"date":"2019-07-03","close":29.4662},{"date":"2019-07-05","close":29.4217},{"date":"2019-07-08","close":29.1607},{"date":"2019-07-09","close":29.358},{"date":"2019-07-10","close":29.3389},{"date":"2019-07-11","close":29.479},{"date":"2019-07-12","close":29.4662},{"date":"2019-07-15","close":29.4981},{"date":"2019-07-16","close":29.2116},{"date":"2019-07-17","close":29.1925},{"date":"2019-07-18","close":29.358},{"date":"2019-07-19","close":29.0397},{"date":"2019-07-22","close":29.0652},{"date":"2019-07-23","close":29.2562},{"date":"2019-07-24","close":29.1289},{"date":"2019-07-25","close":28.9761},{"date":"2019-07-26","close":29.0079},{"date":"2019-07-29","close":29.1734},{"date":"2019-07-30","close":29.0397},{"date":"2019-07-31","close":28.7151},{"date":"2019-08-01","close":29.2307},{"date":"2019-08-02","close":29.3708},{"date":"2019-08-05","close":29.2689},{"date":"2019-08-06","close":29.148},{"date":"2019-08-07","close":29.4726},{"date":"2019-08-08","close":29.5108},{"date":"2019-08-09","close":29.549},{"date":"2019-08-12","close":29.3962},{"date":"2019-08-13","close":29.6636},{"date":"2019-08-14","close":29.4726},{"date":"2019-08-15","close":29.549},{"date":"2019-08-16","close":29.7527},{"date":"2019-08-19","close":29.8163},{"date":"2019-08-20","close":29.5745},{"date":"2019-08-21","close":29.6763},{"date":"2019-08-22","close":29.6508},{"date":"2019-08-23","close":29.4026},{"date":"2019-08-26","close":29.4981},{"date":"2019-08-27","close":29.4471},{"date":"2019-08-28","close":29.8673},{"date":"2019-08-29","close":30.071},{"date":"2019-08-30","close":30.1219},{"date":"2019-09-03","close":30.0519},{"date":"2019-09-04","close":30.4274},{"date":"2019-09-05","close":30.4593},{"date":"2019-09-06","close":30.6693},{"date":"2019-09-09","close":30.7903},{"date":"2019-09-10","close":30.7202},{"date":"2019-09-11","close":30.8285},{"date":"2019-09-12","close":30.9812},{"date":"2019-09-13","close":30.8652},{"date":"2019-09-16","close":30.5945},{"date":"2019-09-17","close":30.9361},{"date":"2019-09-18","close":31.0586},{"date":"2019-09-19","close":30.9684},{"date":"2019-09-20","close":31.1746},{"date":"2019-09-23","close":31.123},{"date":"2019-09-24","close":31.3357},{"date":"2019-09-25","close":31.2068},{"date":"2019-09-26","close":31.1746},{"date":"2019-09-27","close":31.2004},{"date":"2019-09-30","close":31.2004},{"date":"2019-10-01","close":31.2713},{"date":"2019-10-02","close":30.9812},{"date":"2019-10-03","close":31.1101},{"date":"2019-10-04","close":31.3422},{"date":"2019-10-07","close":31.2519},{"date":"2019-10-08","close":31.2262},{"date":"2019-10-09","close":31.297},{"date":"2019-10-10","close":31.5355},{"date":"2019-10-11","close":31.5033},{"date":"2019-10-14","close":31.4582},{"date":"2019-10-15","close":31.5935},{"date":"2019-10-16","close":31.5226},{"date":"2019-10-17","close":31.4968},{"date":"2019-10-18","close":31.4968},{"date":"2019-10-21","close":31.6386},{"date":"2019-10-22","close":31.4517},{"date":"2019-10-23","close":30.1112},{"date":"2019-10-24","close":30.0661},{"date":"2019-10-25","close":30.0661},{"date":"2019-10-28","close":30.3947},{"date":"2019-10-29","close":30.5107},{"date":"2019-10-30","close":30.7299},{"date":"2019-10-31","close":30.5817},{"date":"2019-11-01","close":30.6268},{"date":"2019-11-04","close":30.5688},{"date":"2019-11-05","close":30.6848},{"date":"2019-11-06","close":30.7106},{"date":"2019-11-07","close":30.9684},{"date":"2019-11-08","close":30.8072},{"date":"2019-11-11","close":31.0973},{"date":"2019-11-12","close":31.1746},{"date":"2019-11-13","close":31.181},{"date":"2019-11-14","close":31.2068},{"date":"2019-11-15","close":31.2584},{"date":"2019-11-18","close":31.4324},{"date":"2019-11-19","close":31.1746},{"date":"2019-11-20","close":30.9684},{"date":"2019-11-21","close":30.9684},{"date":"2019-11-22","close":30.833},{"date":"2019-11-25","close":30.8717},{"date":"2019-11-26","close":30.891},{"date":"2019-11-27","close":30.9168},{"date":"2019-11-29","close":30.9812},{"date":"2019-12-02","close":30.8072},{"date":"2019-12-03","close":30.8072},{"date":"2019-12-04","close":31.2133},{"date":"2019-12-05","close":31.3164},{"date":"2019-12-06","close":31.3744},{"date":"2019-12-09","close":31.4131},{"date":"2019-12-10","close":31.3615},{"date":"2019-12-11","close":31.5806},{"date":"2019-12-12","close":31.4324},{"date":"2019-12-13","close":30.9958},{"date":"2019-12-16","close":31.2569},{"date":"2019-12-17","close":30.4869},{"date":"2019-12-18","close":30.1736},{"date":"2019-12-19","close":30.2715},{"date":"2019-12-20","close":30.1802},{"date":"2019-12-23","close":30.2128},{"date":"2019-12-24","close":30.1084},{"date":"2019-12-26","close":30.0888},{"date":"2019-12-27","close":30.2324},{"date":"2019-12-30","close":30.1736},{"date":"2019-12-31","close":30.2454},{"date":"2020-01-02","close":29.9648},{"date":"2020-01-03","close":29.9975},{"date":"2020-01-06","close":30.3107},{"date":"2020-01-07","close":30.3368},{"date":"2020-01-08","close":30.3629},{"date":"2020-01-09","close":30.1475},{"date":"2020-01-10","close":30.278},{"date":"2020-01-13","close":30.4803},{"date":"2020-01-14","close":30.4347},{"date":"2020-01-15","close":30.5586},{"date":"2020-01-16","close":30.8001},{"date":"2020-01-17","close":30.9958},{"date":"2020-01-21","close":30.8523},{"date":"2020-01-22","close":30.8849},{"date":"2020-01-23","close":31.0872},{"date":"2020-01-24","close":31.0024},{"date":"2020-01-27","close":31.0154},{"date":"2020-01-28","close":31.3025},{"date":"2020-01-29","close":31.0154},{"date":"2020-01-30","close":31.0676},{"date":"2020-01-31","close":30.7479},{"date":"2020-02-03","close":30.6043},{"date":"2020-02-04","close":30.8066},{"date":"2020-02-05","close":30.9306},{"date":"2020-02-06","close":31.5244},{"date":"2020-02-07","close":31.5048},{"date":"2020-02-10","close":31.6158},{"date":"2020-02-11","close":31.5048},{"date":"2020-02-12","close":31.7267},{"date":"2020-02-13","close":31.5635},{"date":"2020-02-14","close":31.681},{"date":"2020-02-18","close":32.0921},{"date":"2020-02-19","close":32.0921},{"date":"2020-02-20","close":31.9616},{"date":"2020-02-21","close":31.8637},{"date":"2020-02-24","close":31.3939},{"date":"2020-02-25","close":30.8653},{"date":"2020-02-26","close":30.5913},{"date":"2020-02-27","close":29.7495},{"date":"2020-02-28","close":28.9273},{"date":"2020-03-02","close":30.3433},{"date":"2020-03-03","close":30.1606},{"date":"2020-03-04","close":31.0024},{"date":"2020-03-05","close":30.4999},{"date":"2020-03-06","close":30.3629},{"date":"2020-03-09","close":27.5113},{"date":"2020-03-10","close":28.7641},{"date":"2020-03-11","close":27.5113},{"date":"2020-03-12","close":24.0136},{"date":"2020-03-13","close":26.9773},{"date":"2020-03-16","close":24.0057},{"date":"2020-03-17","close":25.0802},{"date":"2020-03-18","close":23.9194},{"date":"2020-03-19","close":24.9608},{"date":"2020-03-20","close":23.8133},{"date":"2020-03-23","close":21.1998},{"date":"2020-03-24","close":23.2561},{"date":"2020-03-25","close":25.0006},{"date":"2020-03-26","close":25.8961},{"date":"2020-03-27","close":25.4782},{"date":"2020-03-30","close":25.8497},{"date":"2020-03-31","close":27.1034},{"date":"2020-04-01","close":25.79},{"date":"2020-04-02","close":26.8049},{"date":"2020-04-03","close":26.8181},{"date":"2020-04-06","close":26.9707},{"date":"2020-04-07","close":27.3024},{"date":"2020-04-08","close":27.11},{"date":"2020-04-09","close":27.2294},{"date":"2020-04-13","close":27.7203},{"date":"2020-04-14","close":27.9458},{"date":"2020-04-15","close":27.3156},{"date":"2020-04-16","close":27.1233},{"date":"2020-04-17","close":27.634},{"date":"2020-04-20","close":27.1896},{"date":"2020-04-21","close":26.6059},{"date":"2020-04-22","close":26.7452},{"date":"2020-04-23","close":26.5993},{"date":"2020-04-24","close":26.5993},{"date":"2020-04-27","close":26.9442},{"date":"2020-04-28","close":27.1631},{"date":"2020-04-29","close":27.3621},{"date":"2020-04-30","close":26.8248},{"date":"2020-05-01","close":26.3008},{"date":"2020-05-04","close":26.513},{"date":"2020-05-05","close":26.6987},{"date":"2020-05-06","close":26.6391},{"date":"2020-05-07","close":26.7916},{"date":"2020-05-08","close":27.0437},{"date":"2020-05-11","close":27.0304},{"date":"2020-05-12","close":26.4268},{"date":"2020-05-13","close":25.717},{"date":"2020-05-14","close":26.0354},{"date":"2020-05-15","close":25.8033},{"date":"2020-05-18","close":26.1548},{"date":"2020-05-19","close":26.3406},{"date":"2020-05-20","close":26.2742},{"date":"2020-05-21","close":25.8762},{"date":"2020-05-22","close":25.916},{"date":"2020-05-26","close":26.7916},{"date":"2020-05-27","close":27.1365},{"date":"2020-05-28","close":27.435},{"date":"2020-05-29","close":27.508},{"date":"2020-06-01","close":27.906},{"date":"2020-06-02","close":28.2775},{"date":"2020-06-03","close":28.7551},{"date":"2020-06-04","close":28.9142},{"date":"2020-06-05","close":29.3786},{"date":"2020-06-08","close":29.6837},{"date":"2020-06-09","close":29.3322},{"date":"2020-06-10","close":29.3919},{"date":"2020-06-11","close":28.1116},{"date":"2020-06-12","close":28.4084},{"date":"2020-06-15","close":28.1056},{"date":"2020-06-16","close":28.8324},{"date":"2020-06-17","close":28.4825},{"date":"2020-06-18","close":28.543},{"date":"2020-06-19","close":28.6642},{"date":"2020-06-22","close":28.5363},{"date":"2020-06-23","close":28.3681},{"date":"2020-06-24","close":27.9171},{"date":"2020-06-25","close":28.0921},{"date":"2020-06-26","close":27.4931},{"date":"2020-06-29","close":27.9912},{"date":"2020-06-30","close":28.1123},{"date":"2020-07-01","close":27.8364},{"date":"2020-07-02","close":27.9912},{"date":"2020-07-06","close":27.87},{"date":"2020-07-07","close":27.4864},{"date":"2020-07-08","close":27.52},{"date":"2020-07-09","close":27.1566},{"date":"2020-07-10","close":27.3114},{"date":"2020-07-13","close":27.621},{"date":"2020-07-14","close":27.6547},{"date":"2020-07-15","close":28.0719},{"date":"2020-07-16","close":28.3613},{"date":"2020-07-17","close":28.5632},{"date":"2020-07-20","close":28.1729},{"date":"2020-07-21","close":28.22},{"date":"2020-07-22","close":28.0585},{"date":"2020-07-23","close":28.0114},{"date":"2020-07-24","close":28.0114},{"date":"2020-07-27","close":28.2267},{"date":"2020-07-28","close":28.2604},{"date":"2020-07-29","close":28.3546},{"date":"2020-07-30","close":28.294},{"date":"2020-07-31","close":28.22},{"date":"2020-08-03","close":28.1796},{"date":"2020-08-04","close":28.745},{"date":"2020-08-05","close":28.6036},{"date":"2020-08-06","close":28.8796},{"date":"2020-08-07","close":28.543},{"date":"2020-08-10","close":28.6238},{"date":"2020-08-11","close":28.9267},{"date":"2020-08-12","close":29.0276},{"date":"2020-08-13","close":28.8796},{"date":"2020-08-14","close":28.8055},{"date":"2020-08-17","close":28.7786},{"date":"2020-08-18","close":29.0747},{"date":"2020-08-19","close":29.068},{"date":"2020-08-20","close":29.2363},{"date":"2020-08-21","close":29.3305},{"date":"2020-08-24","close":29.3641},{"date":"2020-08-25","close":29.4785},{"date":"2020-08-26","close":29.4584},{"date":"2020-08-27","close":29.6064},{"date":"2020-08-28","close":29.3305},{"date":"2020-08-31","close":28.9469},{"date":"2020-09-01","close":28.6776},{"date":"2020-09-02","close":29.418},{"date":"2020-09-03","close":28.9267},{"date":"2020-09-04","close":28.7853},{"date":"2020-09-08","close":28.7113},{"date":"2020-09-09","close":29.1286},{"date":"2020-09-10","close":28.7853},{"date":"2020-09-11","close":28.994},{"date":"2020-09-14","close":28.9202},{"date":"2020-09-15","close":29.2207},{"date":"2020-09-16","close":28.9065},{"date":"2020-09-17","close":29.1251},{"date":"2020-09-18","close":28.6743},{"date":"2020-09-21","close":28.1893},{"date":"2020-09-22","close":28.5992},{"date":"2020-09-23","close":28.0596},{"date":"2020-09-24","close":28.1552},{"date":"2020-09-25","close":28.2986},{"date":"2020-09-28","close":28.6128},{"date":"2020-09-29","close":28.4489},{"date":"2020-09-30","close":28.326},{"date":"2020-10-01","close":28.3806},{"date":"2020-10-02","close":28.4352},{"date":"2020-10-05","close":28.5787},{"date":"2020-10-06","close":28.3533},{"date":"2020-10-07","close":28.5445},{"date":"2020-10-08","close":28.8656},{"date":"2020-10-09","close":28.9817},{"date":"2020-10-12","close":29.1251},{"date":"2020-10-13","close":29.371},{"date":"2020-10-14","close":29.1729},{"date":"2020-10-15","close":29.2685},{"date":"2020-10-16","close":29.1046},{"date":"2020-10-19","close":28.5923},{"date":"2020-10-20","close":28.7494},{"date":"2020-10-21","close":28.5923},{"date":"2020-10-22","close":29.1661},{"date":"2020-10-23","close":29.2276},{"date":"2020-10-26","close":28.6402},{"date":"2020-10-27","close":28.6606},{"date":"2020-10-28","close":27.6702},{"date":"2020-10-29","close":27.7385},{"date":"2020-10-30","close":27.4721},{"date":"2020-11-02","close":27.6361},{"date":"2020-11-03","close":27.882},{"date":"2020-11-04","close":28.1962},{"date":"2020-11-05","close":27.8478},{"date":"2020-11-06","close":27.7249},{"date":"2020-11-09","close":28.7972},{"date":"2020-11-10","close":29.2207},{"date":"2020-11-11","close":29.4666},{"date":"2020-11-12","close":29.2685},{"date":"2020-11-13","close":29.05},{"date":"2020-11-16","close":29.3983},{"date":"2020-11-17","close":29.5964},{"date":"2020-11-18","close":29.5623},{"date":"2020-11-19","close":29.6715},{"date":"2020-11-20","close":29.5281},{"date":"2020-11-23","close":29.4735},{"date":"2020-11-24","close":29.9038},{"date":"2020-11-25","close":29.8218},{"date":"2020-11-27","close":30.0472},{"date":"2020-11-30","close":29.6169},{"date":"2020-12-01","close":29.5759},{"date":"2020-12-02","close":29.733},{"date":"2020-12-03","close":30.1155},{"date":"2020-12-04","close":30.6278},{"date":"2020-12-07","close":30.7166},{"date":"2020-12-08","close":30.8122},{"date":"2020-12-09","close":31.0855},{"date":"2020-12-10","close":31.386},{"date":"2020-12-11","close":31.3177},{"date":"2020-12-14","close":30.6885},{"date":"2020-12-15","close":30.3767},{"date":"2020-12-16","close":30.3282},{"date":"2020-12-17","close":30.1897},{"date":"2020-12-18","close":30.0649},{"date":"2020-12-21","close":29.5453},{"date":"2020-12-22","close":29.3305},{"date":"2020-12-23","close":29.4621},{"date":"2020-12-24","close":29.6284},{"date":"2020-12-28","close":29.5522},{"date":"2020-12-29","close":29.5799},{"date":"2020-12-30","close":29.6423},{"date":"2020-12-31","close":29.6561},{"date":"2021-01-04","close":29.7947},{"date":"2021-01-05","close":30.543},{"date":"2021-01-06","close":30.5084},{"date":"2021-01-07","close":30.155},{"date":"2021-01-08","close":30.1619},{"date":"2021-01-11","close":29.8986},{"date":"2021-01-12","close":29.9471},{"date":"2021-01-13","close":29.9333},{"date":"2021-01-14","close":30.1204},{"date":"2021-01-15","close":30.4114},{"date":"2021-01-19","close":30.0926},{"date":"2021-01-20","close":30.2174},{"date":"2021-01-21","close":30.1411},{"date":"2021-01-22","close":29.8155},{"date":"2021-01-25","close":30.0164},{"date":"2021-01-26","close":30.2451},{"date":"2021-01-27","close":29.8363},{"date":"2021-01-28","close":29.9333},{"date":"2021-01-29","close":29.379},{"date":"2021-02-01","close":29.3651},{"date":"2021-02-02","close":29.8293},{"date":"2021-02-03","close":29.7185},{"date":"2021-02-04","close":30.3005},{"date":"2021-02-05","close":30.0926},{"date":"2021-02-08","close":30.2451},{"date":"2021-02-09","close":30.2312},{"date":"2021-02-10","close":30.3282},{"date":"2021-02-11","close":30.1966},{"date":"2021-02-12","close":30.2589},{"date":"2021-02-16","close":30.3005},{"date":"2021-02-17","close":30.5015},{"date":"2021-02-18","close":30.446},{"date":"2021-02-19","close":30.1689},{"date":"2021-02-22","close":30.1966},{"date":"2021-02-23","close":30.2451},{"date":"2021-02-24","close":30.3421},{"date":"2021-02-25","close":30.2035},{"date":"2021-02-26","close":29.6284},{"date":"2021-03-01","close":30.1134},{"date":"2021-03-02","close":30.4668},{"date":"2021-03-03","close":30.4183},{"date":"2021-03-04","close":30.4599},{"date":"2021-03-05","close":31.1805},{"date":"2021-03-08","close":31.5824},{"date":"2021-03-09","close":31.5962},{"date":"2021-03-10","close":31.9496},{"date":"2021-03-11","close":31.8595},{"date":"2021-03-12","close":31.9355},{"date":"2021-03-15","close":31.5345},{"date":"2021-03-16","close":31.5697},{"date":"2021-03-17","close":31.9707},{"date":"2021-03-18","close":31.9285},{"date":"2021-03-19","close":31.9144},{"date":"2021-03-22","close":32.3858},{"date":"2021-03-23","close":32.1959},{"date":"2021-03-24","close":32.1607},{"date":"2021-03-25","close":32.0903},{"date":"2021-03-26","close":32.1818},{"date":"2021-03-29","close":32.2733},{"date":"2021-03-30","close":32.0692},{"date":"2021-03-31","close":31.7596},{"date":"2021-04-01","close":32.0833},{"date":"2021-04-05","close":32.2662},{"date":"2021-04-06","close":32.2873},{"date":"2021-04-07","close":32.3155},{"date":"2021-04-08","close":32.3436},{"date":"2021-04-09","close":32.5195},{"date":"2021-04-12","close":32.4492},{"date":"2021-04-13","close":32.625},{"date":"2021-04-14","close":32.5406},{"date":"2021-04-15","close":32.6602},{"date":"2021-04-16","close":32.6884},{"date":"2021-04-19","close":32.6461},{"date":"2021-04-20","close":32.5969},{"date":"2021-04-21","close":32.9135},{"date":"2021-04-22","close":32.7235},{"date":"2021-04-23","close":32.7798},{"date":"2021-04-26","close":32.808},{"date":"2021-04-27","close":32.7446},{"date":"2021-04-28","close":32.9698},{"date":"2021-04-29","close":33.2583},{"date":"2021-04-30","close":33.2442},{"date":"2021-05-03","close":33.3779},{"date":"2021-05-04","close":33.4834},{"date":"2021-05-05","close":33.7719},{"date":"2021-05-06","close":34.0885},{"date":"2021-05-07","close":34.2714},{"date":"2021-05-10","close":34.581},{"date":"2021-05-11","close":34.2925},{"date":"2021-05-12","close":34.0392},{"date":"2021-05-13","close":34.2222},{"date":"2021-05-14","close":34.4121},{"date":"2021-05-17","close":34.4966},{"date":"2021-05-18","close":34.6514},{"date":"2021-05-19","close":34.4755},{"date":"2021-05-20","close":34.9117},{"date":"2021-05-21","close":34.8483},{"date":"2021-05-24","close":34.8835},{"date":"2021-05-25","close":34.8835},{"date":"2021-05-26","close":34.9539},{"date":"2021-05-27","close":34.975},{"date":"2021-05-28","close":34.982},{"date":"2021-06-01","close":35.2353},{"date":"2021-06-02","close":35.4112},{"date":"2021-06-03","close":35.2916},{"date":"2021-06-04","close":35.566},{"date":"2021-06-07","close":35.7278},{"date":"2021-06-08","close":35.6504},{"date":"2021-06-09","close":35.5871},{"date":"2021-06-10","close":35.7067},{"date":"2021-06-11","close":35.6856},{"date":"2021-06-14","close":35.7427},{"date":"2021-06-15","close":35.9425},{"date":"2021-06-16","close":35.6},{"date":"2021-06-17","close":35.3073},{"date":"2021-06-18","close":34.9719},{"date":"2021-06-21","close":35.3502},{"date":"2021-06-22","close":35.4501},{"date":"2021-06-23","close":35.2003},{"date":"2021-06-24","close":35.1432},{"date":"2021-06-25","close":35.2288},{"date":"2021-06-28","close":35.1218},{"date":"2021-06-29","close":35.1789},{"date":"2021-06-30","close":35.2003},{"date":"2021-07-01","close":35.3573},{"date":"2021-07-02","close":35.4715},{"date":"2021-07-06","close":35.2431},{"date":"2021-07-07","close":35.4001},{"date":"2021-07-08","close":35.2717},{"date":"2021-07-09","close":35.5429},{"date":"2021-07-12","close":35.55},{"date":"2021-07-13","close":35.5643},{"date":"2021-07-14","close":35.5857},{"date":"2021-07-15","close":35.2931},{"date":"2021-07-16","close":35.3002},{"date":"2021-07-19","close":34.6293},{"date":"2021-07-20","close":34.8577},{"date":"2021-07-21","close":35.0433},{"date":"2021-07-22","close":35.0147},{"date":"2021-07-23","close":35.1931},{"date":"2021-07-26","close":35.1931},{"date":"2021-07-27","close":35.186},{"date":"2021-07-28","close":35.2217},{"date":"2021-07-29","close":35.4001},{"date":"2021-07-30","close":35.6214},{"date":"2021-08-02","close":35.4858},{"date":"2021-08-03","close":35.6214},{"date":"2021-08-04","close":35.4858},{"date":"2021-08-05","close":36.0567},{"date":"2021-08-06","close":36.2209},{"date":"2021-08-09","close":35.9497},{"date":"2021-08-10","close":36.1995},{"date":"2021-08-11","close":36.328},{"date":"2021-08-12","close":36.3351},{"date":"2021-08-13","close":36.485},{"date":"2021-08-16","close":36.5778},{"date":"2021-08-17","close":36.5706},{"date":"2021-08-18","close":36.4421},{"date":"2021-08-19","close":36.0211},{"date":"2021-08-20","close":36.2352},{"date":"2021-08-23","close":36.6134},{"date":"2021-08-24","close":36.6848},{"date":"2021-08-25","close":36.6563},{"date":"2021-08-26","close":36.4493},{"date":"2021-08-27","close":36.7562},{"date":"2021-08-30","close":37.006},{"date":"2021-08-31","close":37.1987},{"date":"2021-09-01","close":37.2986},{"date":"2021-09-02","close":37.5056},{"date":"2021-09-03","close":37.4627},{"date":"2021-09-07","close":37.2344},{"date":"2021-09-08","close":37.6626},{"date":"2021-09-09","close":37.6198},{"date":"2021-09-10","close":37.477},{"date":"2021-09-13","close":37.5984},{"date":"2021-09-14","close":37.1008},{"date":"2021-09-15","close":37.1225},{"date":"2021-09-16","close":37.0574},{"date":"2021-09-17","close":36.6886},{"date":"2021-09-20","close":36.3487},{"date":"2021-09-21","close":36.6379},{"date":"2021-09-22","close":36.732},{"date":"2021-09-23","close":37.0502},{"date":"2021-09-24","close":36.9778},{"date":"2021-09-27","close":36.8043},{"date":"2021-09-28","close":36.1678},{"date":"2021-09-29","close":35.8496},{"date":"2021-09-30","close":36.204},{"date":"2021-10-01","close":36.1895},{"date":"2021-10-04","close":36.2619},{"date":"2021-10-05","close":36.3125},{"date":"2021-10-06","close":36.3053},{"date":"2021-10-07","close":36.6162},{"date":"2021-10-08","close":36.6524},{"date":"2021-10-11","close":36.6018},{"date":"2021-10-12","close":36.5367},{"date":"2021-10-13","close":36.8477},{"date":"2021-10-14","close":37.2744},{"date":"2021-10-15","close":37.1587},{"date":"2021-10-18","close":36.9706},{"date":"2021-10-19","close":37.0429},{"date":"2021-10-20","close":37.0791},{"date":"2021-10-21","close":36.7826},{"date":"2021-10-22","close":36.9417},{"date":"2021-10-25","close":36.8911},{"date":"2021-10-26","close":36.9272},{"date":"2021-10-27","close":36.8694},{"date":"2021-10-28","close":37.2961},{"date":"2021-10-29","close":37.2237},{"date":"2021-11-01","close":37.5275},{"date":"2021-11-02","close":37.2527},{"date":"2021-11-03","close":37.3178},{"date":"2021-11-04","close":37.3756},{"date":"2021-11-05","close":36.7681},{"date":"2021-11-08","close":36.9272},{"date":"2021-11-09","close":37.1153},{"date":"2021-11-10","close":37.0863},{"date":"2021-11-11","close":36.8043},{"date":"2021-11-12","close":36.8332},{"date":"2021-11-15","close":37.108},{"date":"2021-11-16","close":36.8549},{"date":"2021-11-17","close":36.9055},{"date":"2021-11-18","close":36.9272},{"date":"2021-11-19","close":36.9995},{"date":"2021-11-22","close":36.8838},{"date":"2021-11-23","close":37.0357},{"date":"2021-11-24","close":37.1659},{"date":"2021-11-26","close":36.5728},{"date":"2021-11-29","close":36.7609},{"date":"2021-11-30","close":36.4282},{"date":"2021-12-01","close":36.3414},{"date":"2021-12-02","close":37.0068},{"date":"2021-12-03","close":37.0936},{"date":"2021-12-06","close":37.5347},{"date":"2021-12-07","close":37.8312},{"date":"2021-12-08","close":37.5492},{"date":"2021-12-09","close":37.2671},{"date":"2021-12-10","close":37.3901},{"date":"2021-12-13","close":37.1153},{"date":"2021-12-14","close":36.7803},{"date":"2021-12-15","close":37.0515},{"date":"2021-12-16","close":37.352},{"date":"2021-12-17","close":37.3667},{"date":"2021-12-20","close":37.2201},{"date":"2021-12-21","close":37.3813},{"date":"2021-12-22","close":37.5866},{"date":"2021-12-23","close":37.6012},{"date":"2021-12-27","close":37.9384},{"date":"2021-12-28","close":37.8724},{"date":"2021-12-29","close":37.7625},{"date":"2021-12-30","close":37.8944},{"date":"2021-12-31","close":38.1436},{"date":"2022-01-03","close":38.2023},{"date":"2022-01-04","close":37.997},{"date":"2022-01-05","close":37.931},{"date":"2022-01-06","close":38.0263},{"date":"2022-01-07","close":38.2242},{"date":"2022-01-10","close":38.019},{"date":"2022-01-11","close":38.2462},{"date":"2022-01-12","close":38.5028},{"date":"2022-01-13","close":38.7666},{"date":"2022-01-14","close":38.7959},{"date":"2022-01-18","close":39.0158},{"date":"2022-01-19","close":38.8473},{"date":"2022-01-20","close":38.4881},{"date":"2022-01-21","close":38.085},{"date":"2022-01-24","close":37.6745},{"date":"2022-01-25","close":37.9457},{"date":"2022-01-26","close":37.7405},{"date":"2022-01-27","close":37.7185},{"date":"2022-01-28","close":38.1363},{"date":"2022-01-31","close":38.3049},{"date":"2022-02-01","close":38.2609},{"date":"2022-02-02","close":38.6713},{"date":"2022-02-03","close":38.9719},{"date":"2022-02-04","close":39.0232},{"date":"2022-02-07","close":38.7886},{"date":"2022-02-08","close":38.4441},{"date":"2022-02-09","close":38.642},{"date":"2022-02-10","close":38.2902},{"date":"2022-02-11","close":38.3342},{"date":"2022-02-14","close":38.2609},{"date":"2022-02-15","close":38.3269},{"date":"2022-02-16","close":38.4295},{"date":"2022-02-17","close":38.5248},{"date":"2022-02-18","close":38.3195},{"date":"2022-02-22","close":38.1363},{"date":"2022-02-23","close":37.9164},{"date":"2022-02-24","close":38.2242},{"date":"2022-02-25","close":38.7446},{"date":"2022-02-28","close":38.5028},{"date":"2022-03-01","close":38.5614},{"date":"2022-03-02","close":39.5582},{"date":"2022-03-03","close":40.1006},{"date":"2022-03-04","close":40.9802},{"date":"2022-03-07","close":40.709},{"date":"2022-03-08","close":39.3237},{"date":"2022-03-09","close":39.5949},{"date":"2022-03-10","close":39.8001},{"date":"2022-03-11","close":40.4671},{"date":"2022-03-14","close":39.3991},{"date":"2022-03-15","close":39.3991},{"date":"2022-03-16","close":39.8299},{"date":"2022-03-17","close":40.1344},{"date":"2022-03-18","close":40.0378},{"date":"2022-03-21","close":40.1344},{"date":"2022-03-22","close":40.0824},{"date":"2022-03-23","close":39.9784},{"date":"2022-03-24","close":40.1418},{"date":"2022-03-25","close":40.4835},{"date":"2022-03-28","close":40.5577},{"date":"2022-03-29","close":40.5057},{"date":"2022-03-30","close":40.7508},{"date":"2022-03-31","close":41.189},{"date":"2022-04-01","close":41.6866},{"date":"2022-04-04","close":41.6717},{"date":"2022-04-05","close":42.4144},{"date":"2022-04-06","close":42.7486},{"date":"2022-04-07","close":43.0457},{"date":"2022-04-08","close":43.2611},{"date":"2022-04-11","close":43.0086},{"date":"2022-04-12","close":42.8155},{"date":"2022-04-13","close":43.0531},{"date":"2022-04-14","close":43.2239},{"date":"2022-04-18","close":43.0308},{"date":"2022-04-19","close":43.1051},{"date":"2022-04-20","close":43.8329},{"date":"2022-04-21","close":43.1942},{"date":"2022-04-22","close":42.251},{"date":"2022-04-25","close":41.7683},{"date":"2022-04-26","close":40.9662},{"date":"2022-04-27","close":40.6988},{"date":"2022-04-28","close":40.6543},{"date":"2022-04-29","close":39.4883},{"date":"2022-05-02","close":39.3174},{"date":"2022-05-03","close":39.7036},{"date":"2022-05-04","close":40.476},{"date":"2022-05-05","close":39.9487},{"date":"2022-05-06","close":40.0378},{"date":"2022-05-09","close":39.9562},{"date":"2022-05-10","close":39.3397},{"date":"2022-05-11","close":38.9684},{"date":"2022-05-12","close":38.6639},{"date":"2022-05-13","close":39.2952},{"date":"2022-05-16","close":39.971},{"date":"2022-05-17","close":39.9339},{"date":"2022-05-18","close":39.3843},{"date":"2022-05-19","close":38.9015},{"date":"2022-05-20","close":39.1021},{"date":"2022-05-23","close":39.6219},{"date":"2022-05-24","close":39.6368},{"date":"2022-05-25","close":39.7408},{"date":"2022-05-26","close":39.7631},{"date":"2022-05-27","close":40.179},{"date":"2022-05-31","close":40.4389},{"date":"2022-06-01","close":40.2606},{"date":"2022-06-02","close":40.7211},{"date":"2022-06-03","close":40.4538},{"date":"2022-06-06","close":40.2978},{"date":"2022-06-07","close":40.9291},{"date":"2022-06-08","close":40.2532},{"date":"2022-06-09","close":39.5477},{"date":"2022-06-10","close":39.0055},{"date":"2022-06-13","close":38.0326},{"date":"2022-06-14","close":36.8833},{"date":"2022-06-15","close":37.2749},{"date":"2022-06-16","close":35.7911},{"date":"2022-06-17","close":35.8288},{"date":"2022-06-21","close":36.4991},{"date":"2022-06-22","close":36.1451},{"date":"2022-06-23","close":36.0548},{"date":"2022-06-24","close":36.9661},{"date":"2022-06-27","close":37.1469},{"date":"2022-06-28","close":36.8908},{"date":"2022-06-29","close":37.064},{"date":"2022-06-30","close":37.0414},{"date":"2022-07-01","close":37.5461},{"date":"2022-07-05","close":36.823},{"date":"2022-07-06","close":36.8757},{"date":"2022-07-07","close":37.049},{"date":"2022-07-08","close":36.9284},{"date":"2022-07-11","close":36.7326},{"date":"2022-07-12","close":36.7477},{"date":"2022-07-13","close":37.3126},{"date":"2022-07-14","close":36.7853},{"date":"2022-07-15","close":36.7477},{"date":"2022-07-18","close":36.7628},{"date":"2022-07-19","close":37.2297},{"date":"2022-07-20","close":37.0113},{"date":"2022-07-21","close":36.8983},{"date":"2022-07-22","close":36.9887},{"date":"2022-07-25","close":37.0716},{"date":"2022-07-26","close":37.0414},{"date":"2022-07-27","close":37.2523},{"date":"2022-07-28","close":37.8021},{"date":"2022-07-29","close":38.0582},{"date":"2022-08-01","close":37.998},{"date":"2022-08-02","close":37.4933},{"date":"2022-08-03","close":37.3427},{"date":"2022-08-04","close":37.5009},{"date":"2022-08-05","close":37.1092},{"date":"2022-08-08","close":37.29},{"date":"2022-08-09","close":37.418},{"date":"2022-08-10","close":37.9829},{"date":"2022-08-11","close":37.9},{"date":"2022-08-12","close":38.0206},{"date":"2022-08-15","close":37.8247},{"date":"2022-08-16","close":38.4574},{"date":"2022-08-17","close":38.2239},{"date":"2022-08-18","close":38.0883},{"date":"2022-08-19","close":38.2691},{"date":"2022-08-22","close":37.7946},{"date":"2022-08-23","close":37.8925},{"date":"2022-08-24","close":37.7419},{"date":"2022-08-25","close":37.9453},{"date":"2022-08-26","close":37.3502},{"date":"2022-08-29","close":37.418},{"date":"2022-08-30","close":36.7552},{"date":"2022-08-31","close":36.3033},{"date":"2022-09-01","close":36.3259},{"date":"2022-09-02","close":36.4389},{"date":"2022-09-06","close":35.9418},{"date":"2022-09-07","close":36.3033},{"date":"2022-09-08","close":36.2054},{"date":"2022-09-09","close":36.8381},{"date":"2022-09-12","close":37.2824},{"date":"2022-09-13","close":35.746},{"date":"2022-09-14","close":35.4547},{"date":"2022-09-15","close":35.5847},{"date":"2022-09-16","close":35.8828},{"date":"2022-09-19","close":36.1121},{"date":"2022-09-20","close":35.3706},{"date":"2022-09-21","close":35.1031},{"date":"2022-09-22","close":35.34},{"date":"2022-09-23","close":34.5832},{"date":"2022-09-26","close":33.9182},{"date":"2022-09-27","close":33.643},{"date":"2022-09-28","close":34.0481},{"date":"2022-09-29","close":32.7639},{"date":"2022-09-30","close":32.0606},{"date":"2022-10-03","close":33.6812},{"date":"2022-10-04","close":34.3998},{"date":"2022-10-05","close":33.6277},{"date":"2022-10-06","close":32.3969},{"date":"2022-10-07","close":32.1065},{"date":"2022-10-10","close":31.7472},{"date":"2022-10-11","close":31.6937},{"date":"2022-10-12","close":31.1662},{"date":"2022-10-13","close":32.718},{"date":"2022-10-14","close":31.9765},{"date":"2022-10-17","close":32.8021},{"date":"2022-10-18","close":33.1767},{"date":"2022-10-19","close":32.8403},{"date":"2022-10-20","close":32.5269},{"date":"2022-10-21","close":33.0238},{"date":"2022-10-24","close":33.1002},{"date":"2022-10-25","close":33.5818},{"date":"2022-10-26","close":33.9258},{"date":"2022-10-27","close":34.224},{"date":"2022-10-28","close":34.7591},{"date":"2022-10-31","close":34.4762},{"date":"2022-11-01","close":34.545},{"date":"2022-11-02","close":34.4304},{"date":"2022-11-03","close":34.4839},{"date":"2022-11-04","close":35.0572},{"date":"2022-11-07","close":34.9119},{"date":"2022-11-08","close":34.9731},{"date":"2022-11-09","close":34.6291},{"date":"2022-11-10","close":35.8293},{"date":"2022-11-11","close":36.0586},{"date":"2022-11-14","close":35.9439},{"date":"2022-11-15","close":35.6611},{"date":"2022-11-16","close":35.7528},{"date":"2022-11-17","close":35.5541},{"date":"2022-11-18","close":36.1886},{"date":"2022-11-21","close":36.028},{"date":"2022-11-22","close":36.2191},{"date":"2022-11-23","close":36.4332},{"date":"2022-11-25","close":36.716},{"date":"2022-11-28","close":36.2803},{"date":"2022-11-29","close":36.0127},{"date":"2022-11-30","close":36.4179},{"date":"2022-12-01","close":36.3414},{"date":"2022-12-02","close":36.1351},{"date":"2022-12-05","close":35.9745},{"date":"2022-12-06","close":35.6917},{"date":"2022-12-07","close":35.6382},{"date":"2022-12-08","close":35.6687},{"date":"2022-12-09","close":35.47},{"date":"2022-12-12","close":35.4394},{"date":"2022-12-13","close":35.577},{"date":"2022-12-14","close":35.3358},{"date":"2022-12-15","close":34.4669},{"date":"2022-12-16","close":34.2342},{"date":"2022-12-19","close":33.9084},{"date":"2022-12-20","close":33.9704},{"date":"2022-12-21","close":34.1644},{"date":"2022-12-22","close":34.0402},{"date":"2022-12-23","close":34.2575},{"date":"2022-12-27","close":34.335},{"date":"2022-12-28","close":33.6601},{"date":"2022-12-29","close":34.2264},{"date":"2022-12-30","close":34.0945},{"date":"2023-01-03","close":34.1799},{"date":"2023-01-04","close":34.8548},{"date":"2023-01-05","close":34.7307},{"date":"2023-01-06","close":35.5607},{"date":"2023-01-09","close":35.5607},{"date":"2023-01-10","close":35.5064},{"date":"2023-01-11","close":35.3435},{"date":"2023-01-12","close":36.0107},{"date":"2023-01-13","close":36.1968},{"date":"2023-01-17","close":36.4606},{"date":"2023-01-18","close":35.9331},{"date":"2023-01-19","close":35.7934},{"date":"2023-01-20","close":36.2279},{"date":"2023-01-23","close":35.8555},{"date":"2023-01-24","close":35.8943},{"date":"2023-01-25","close":36.0494},{"date":"2023-01-26","close":36.383},{"date":"2023-01-27","close":36.321},{"date":"2023-01-30","close":36.4141},{"date":"2023-01-31","close":36.6933},{"date":"2023-02-01","close":36.9261},{"date":"2023-02-02","close":35.7779},{"date":"2023-02-03","close":35.7547},{"date":"2023-02-06","close":35.6693},{"date":"2023-02-07","close":35.4288},{"date":"2023-02-08","close":35.3668},{"date":"2023-02-09","close":34.9556},{"date":"2023-02-10","close":35.3668},{"date":"2023-02-13","close":35.553},{"date":"2023-02-14","close":35.553},{"date":"2023-02-15","close":35.3823},{"date":"2023-02-16","close":35.1573},{"date":"2023-02-17","close":35.553},{"date":"2023-02-21","close":35.0177},{"date":"2023-02-22","close":34.8703},{"date":"2023-02-23","close":34.847},{"date":"2023-02-24","close":34.4824},{"date":"2023-02-27","close":34.5135},{"date":"2023-02-28","close":34.3273},{"date":"2023-03-01","close":34.3505},{"date":"2023-03-02","close":34.1488},{"date":"2023-03-03","close":34.5367},{"date":"2023-03-06","close":34.5678},{"date":"2023-03-07","close":34.1411},{"date":"2023-03-08","close":34.0713},{"date":"2023-03-09","close":33.6679},{"date":"2023-03-10","close":33.5127},{"date":"2023-03-13","close":33.9239},{"date":"2023-03-14","close":34.1328},{"date":"2023-03-15","close":34.2274},{"date":"2023-03-16","close":34.393},{"date":"2023-03-17","close":34.4403},{"date":"2023-03-20","close":35.0474},{"date":"2023-03-21","close":34.8188},{"date":"2023-03-22","close":34.5586},{"date":"2023-03-23","close":34.6374},{"date":"2023-03-24","close":34.8819},{"date":"2023-03-27","close":35.0317},{"date":"2023-03-28","close":35.0238},{"date":"2023-03-29","close":35.213},{"date":"2023-03-30","close":35.5284},{"date":"2023-03-31","close":35.3155},{"date":"2023-04-03","close":35.7492},{"date":"2023-04-04","close":36.5298},{"date":"2023-04-05","close":37.0265},{"date":"2023-04-06","close":36.8215},{"date":"2023-04-10","close":36.719},{"date":"2023-04-11","close":36.9555},{"date":"2023-04-12","close":37.0817},{"date":"2023-04-13","close":37.9017},{"date":"2023-04-14","close":37.4917},{"date":"2023-04-17","close":37.7282},{"date":"2023-04-18","close":37.5469},{"date":"2023-04-19","close":37.3813},{"date":"2023-04-20","close":37.3971},{"date":"2023-04-21","close":37.5232},{"date":"2023-04-24","close":37.5469},{"date":"2023-04-25","close":37.3971},{"date":"2023-04-26","close":37.2473},{"date":"2023-04-27","close":37.8228},{"date":"2023-04-28","close":37.9017},{"date":"2023-05-01","close":38.083},{"date":"2023-05-02","close":37.815},{"date":"2023-05-03","close":37.8228},{"date":"2023-05-04","close":37.5311},{"date":"2023-05-05","close":37.949},{"date":"2023-05-08","close":37.8702},{"date":"2023-05-09","close":37.7361},{"date":"2023-05-10","close":37.7992},{"date":"2023-05-11","close":37.5627},{"date":"2023-05-12","close":37.3261},{"date":"2023-05-15","close":37.4365},{"date":"2023-05-16","close":37.1527},{"date":"2023-05-17","close":37.058},{"date":"2023-05-18","close":36.8846},{"date":"2023-05-19","close":37.0186},{"date":"2023-05-22","close":37.0107},{"date":"2023-05-23","close":36.7111},{"date":"2023-05-24","close":36.1671},{"date":"2023-05-25","close":35.5284},{"date":"2023-05-26","close":35.828},{"date":"2023-05-30","close":35.8438},{"date":"2023-05-31","close":35.5599},{"date":"2023-06-01","close":35.8201},{"date":"2023-06-02","close":36.0567},{"date":"2023-06-05","close":35.9542},{"date":"2023-06-06","close":36.0173},{"date":"2023-06-07","close":36.175},{"date":"2023-06-08","close":36.2775},{"date":"2023-06-09","close":36.2459},{"date":"2023-06-12","close":36.3642},{"date":"2023-06-13","close":36.6165},{"date":"2023-06-14","close":36.2536},{"date":"2023-06-15","close":36.3738},{"date":"2023-06-16","close":36.6061},{"date":"2023-06-20","close":36.1495},{"date":"2023-06-21","close":36.1175},{"date":"2023-06-22","close":36.0374},{"date":"2023-06-23","close":35.709},{"date":"2023-06-26","close":35.8692},{"date":"2023-06-27","close":35.9493},{"date":"2023-06-28","close":35.9573},{"date":"2023-06-29","close":36.1655},{"date":"2023-06-30","close":36.518},{"date":"2023-07-03","close":36.7903},{"date":"2023-07-05","close":36.4779},{"date":"2023-07-06","close":36.0294},{"date":"2023-07-07","close":35.9092},{"date":"2023-07-10","close":35.4767},{"date":"2023-07-11","close":35.4927},{"date":"2023-07-12","close":35.6849},{"date":"2023-07-13","close":36.1015},{"date":"2023-07-14","close":35.4686},{"date":"2023-07-17","close":35.0121},{"date":"2023-07-18","close":34.8359},{"date":"2023-07-19","close":35.1563},{"date":"2023-07-20","close":35.3725},{"date":"2023-07-21","close":35.5968},{"date":"2023-07-24","close":35.5167},{"date":"2023-07-25","close":35.1242},{"date":"2023-07-26","close":34.8999},{"date":"2023-07-27","close":34.5555},{"date":"2023-07-28","close":34.5074},{"date":"2023-07-31","close":34.6196},{"date":"2023-08-01","close":34.2511},{"date":"2023-08-02","close":33.7064},{"date":"2023-08-03","close":33.3059},{"date":"2023-08-04","close":33.6664},{"date":"2023-08-07","close":33.8346},{"date":"2023-08-08","close":33.4821},{"date":"2023-08-09","close":33.7945},{"date":"2023-08-10","close":33.8827},{"date":"2023-08-11","close":33.8266},{"date":"2023-08-14","close":33.4741},{"date":"2023-08-15","close":33.0015},{"date":"2023-08-16","close":32.8333},{"date":"2023-08-17","close":32.553},{"date":"2023-08-18","close":32.593},{"date":"2023-08-21","close":32.4408},{"date":"2023-08-22","close":32.3607},{"date":"2023-08-23","close":32.4809},{"date":"2023-08-24","close":33.1377},{"date":"2023-08-25","close":33.1698},{"date":"2023-08-28","close":33.7144},{"date":"2023-08-29","close":34.0829},{"date":"2023-08-30","close":34.131},{"date":"2023-08-31","close":33.9227},{"date":"2023-09-01","close":33.2018},{"date":"2023-09-05","close":32.8734},{"date":"2023-09-06","close":32.537},{"date":"2023-09-07","close":32.3447},{"date":"2023-09-08","close":32.4569},{"date":"2023-09-11","close":32.8093},{"date":"2023-09-12","close":32.9695},{"date":"2023-09-13","close":33.0416},{"date":"2023-09-14","close":33.4117},{"date":"2023-09-15","close":33.2405},{"date":"2023-09-18","close":33.2405},{"date":"2023-09-19","close":33.0693},{"date":"2023-09-20","close":33.053},{"date":"2023-09-21","close":32.352},{"date":"2023-09-22","close":32.4661},{"date":"2023-09-25","close":32.1482},{"date":"2023-09-26","close":31.3902},{"date":"2023-09-27","close":31.113},{"date":"2023-09-28","close":31.1375},{"date":"2023-09-29","close":31.113},{"date":"2023-10-02","close":29.8577},{"date":"2023-10-03","close":29.6621},{"date":"2023-10-04","close":29.7518},{"date":"2023-10-05","close":30.4691},{"date":"2023-10-06","close":30.4202},{"date":"2023-10-09","close":30.7055},{"date":"2023-10-10","close":30.9908},{"date":"2023-10-11","close":31.3005},{"date":"2023-10-12","close":30.8685},{"date":"2023-10-13","close":30.844},{"date":"2023-10-16","close":31.4472},{"date":"2023-10-17","close":31.2924},{"date":"2023-10-18","close":30.4854},{"date":"2023-10-19","close":30.5995},{"date":"2023-10-20","close":30.1023},{"date":"2023-10-23","close":30.4609},{"date":"2023-10-24","close":30.5995},{"date":"2023-10-25","close":30.2572},{"date":"2023-10-26","close":30.2653},{"date":"2023-10-27","close":29.8741},{"date":"2023-10-30","close":30.3876},{"date":"2023-10-31","close":30.2653},{"date":"2023-11-01","close":30.8603},{"date":"2023-11-02","close":31.8385},{"date":"2023-11-03","close":32.5069},{"date":"2023-11-06","close":32.2542},{"date":"2023-11-07","close":31.7407},{"date":"2023-11-08","close":31.4961},{"date":"2023-11-09","close":31.5043},{"date":"2023-11-10","close":31.382},{"date":"2023-11-13","close":31.4228},{"date":"2023-11-14","close":32.189},{"date":"2023-11-15","close":32.1971},{"date":"2023-11-16","close":32.1075},{"date":"2023-11-17","close":32.1971},{"date":"2023-11-20","close":32.1727},{"date":"2023-11-21","close":32.0912},{"date":"2023-11-22","close":32.0178},{"date":"2023-11-24","close":32.3439},{"date":"2023-11-27","close":32.0586},{"date":"2023-11-28","close":31.9852},{"date":"2023-11-29","close":31.8711},{"date":"2023-11-30","close":32.1075},{"date":"2023-12-01","close":32.8574},{"date":"2023-12-04","close":33.0938},{"date":"2023-12-05","close":32.9878},{"date":"2023-12-06","close":33.1671},{"date":"2023-12-07","close":33.2242},{"date":"2023-12-08","close":33.1019},{"date":"2023-12-11","close":32.9226},{"date":"2023-12-12","close":32.7922},{"date":"2023-12-13","close":33.4035},{"date":"2023-12-14","close":33.2426},{"date":"2023-12-15","close":32.0977},{"date":"2023-12-18","close":31.9815},{"date":"2023-12-19","close":31.9484},{"date":"2023-12-20","close":31.7741},{"date":"2023-12-21","close":32.1309},{"date":"2023-12-22","close":32.1641},{"date":"2023-12-26","close":32.3134},{"date":"2023-12-27","close":32.33},{"date":"2023-12-28","close":32.4793},{"date":"2023-12-29","close":32.6701},{"date":"2024-01-02","close":33.4997},{"date":"2024-01-03","close":33.7071},{"date":"2024-01-04","close":33.7237},{"date":"2024-01-05","close":33.8399},{"date":"2024-01-08","close":33.9394},{"date":"2024-01-09","close":33.6657},{"date":"2024-01-10","close":33.9311},{"date":"2024-01-11","close":33.7569},{"date":"2024-01-12","close":33.9228},{"date":"2024-01-16","close":34.3625},{"date":"2024-01-17","close":34.2796},{"date":"2024-01-18","close":34.4372},{"date":"2024-01-19","close":34.5782},{"date":"2024-01-22","close":33.956},{"date":"2024-01-23","close":34.1468},{"date":"2024-01-24","close":33.7403},{"date":"2024-01-25","close":33.5993},{"date":"2024-01-26","close":33.8067},{"date":"2024-01-29","close":34.1137},{"date":"2024-01-30","close":33.8233},{"date":"2024-01-31","close":33.4748},{"date":"2024-02-01","close":33.9145},{"date":"2024-02-02","close":32.8112},{"date":"2024-02-05","close":32.3632},{"date":"2024-02-06","close":32.8775},{"date":"2024-02-07","close":32.6784},{"date":"2024-02-08","close":31.4838},{"date":"2024-02-09","close":31.1353},{"date":"2024-02-12","close":31.5253},{"date":"2024-02-13","close":30.7703},{"date":"2024-02-14","close":30.7039},{"date":"2024-02-15","close":30.9279},{"date":"2024-02-16","close":31.2598},{"date":"2024-02-20","close":31.4257},{"date":"2024-02-21","close":31.4589},{"date":"2024-02-22","close":31.2017},{"date":"2024-02-23","close":31.1934},{"date":"2024-02-26","close":30.9114},{"date":"2024-02-27","close":30.9445},{"date":"2024-02-28","close":30.8201},{"date":"2024-02-29","close":30.7869},{"date":"2024-03-01","close":30.6791},{"date":"2024-03-04","close":30.0652},{"date":"2024-03-05","close":29.7831},{"date":"2024-03-06","close":30.1481},{"date":"2024-03-07","close":30.4302},{"date":"2024-03-08","close":30.3057},{"date":"2024-03-11","close":30.2394},{"date":"2024-03-12","close":30.0237},{"date":"2024-03-13","close":29.6752},{"date":"2024-03-14","close":28.8374},{"date":"2024-03-15","close":29.1424},{"date":"2024-03-18","close":28.9729},{"date":"2024-03-19","close":28.9475},{"date":"2024-03-20","close":29.117},{"date":"2024-03-21","close":28.9475},{"date":"2024-03-22","close":28.5578},{"date":"2024-03-25","close":28.651},{"date":"2024-03-26","close":28.6934},{"date":"2024-03-27","close":29.0238},{"date":"2024-03-28","close":28.7866},{"date":"2024-04-01","close":28.6341},{"date":"2024-04-02","close":27.9055},{"date":"2024-04-03","close":27.9394},{"date":"2024-04-04","close":28.1004},{"date":"2024-04-05","close":27.897},{"date":"2024-04-08","close":27.7615},{"date":"2024-04-09","close":28.1004},{"date":"2024-04-10","close":27.7615},{"date":"2024-04-11","close":27.7784},{"date":"2024-04-12","close":27.2024},{"date":"2024-04-15","close":27.448},{"date":"2024-04-16","close":27.2956},{"date":"2024-04-17","close":27.3125},{"date":"2024-04-18","close":27.2871},{"date":"2024-04-19","close":27.609},{"date":"2024-04-22","close":27.8716},{"date":"2024-04-23","close":28.1766},{"date":"2024-04-24","close":28.0072},{"date":"2024-04-25","close":27.8631},{"date":"2024-04-26","close":27.6344},{"date":"2024-04-29","close":27.7445},{"date":"2024-04-30","close":27.8293},{"date":"2024-05-01","close":28.1766},{"date":"2024-05-02","close":27.9479},{"date":"2024-05-03","close":28.4646},{"date":"2024-05-06","close":28.4223},{"date":"2024-05-07","close":28.346},{"date":"2024-05-08","close":28.4816},{"date":"2024-05-09","close":28.6256},{"date":"2024-05-10","close":28.7527},{"date":"2024-05-13","close":28.7527},{"date":"2024-05-14","close":28.9475},{"date":"2024-05-15","close":29.2864},{"date":"2024-05-16","close":29.0915},{"date":"2024-05-17","close":29.0915},{"date":"2024-05-20","close":28.8628},{"date":"2024-05-21","close":28.6764},{"date":"2024-05-22","close":28.9306},{"date":"2024-05-23","close":28.6256},{"date":"2024-05-24","close":28.4392},{"date":"2024-05-28","close":28.4731},{"date":"2024-05-29","close":28.1173},{"date":"2024-05-30","close":28.5155},{"date":"2024-05-31","close":28.9814},{"date":"2024-06-03","close":29.1085},{"date":"2024-06-04","close":29.1847},{"date":"2024-06-05","close":29.2355},{"date":"2024-06-06","close":29.2186},{"date":"2024-06-07","close":28.9983},{"date":"2024-06-10","close":28.7103},{"date":"2024-06-11","close":28.8543},{"date":"2024-06-12","close":29.0492},{"date":"2024-06-13","close":28.7866},{"date":"2024-06-14","close":28.4628},{"date":"2024-06-17","close":28.255},{"date":"2024-06-18","close":28.1339},{"date":"2024-06-20","close":28.3849},{"date":"2024-06-21","close":28.2204},{"date":"2024-06-24","close":28.7744},{"date":"2024-06-25","close":28.3243},{"date":"2024-06-26","close":28.1945},{"date":"2024-06-27","close":28.0386},{"date":"2024-06-28","close":28.0213},{"date":"2024-07-01","close":27.7789},{"date":"2024-07-02","close":27.121},{"date":"2024-07-03","close":27.2422},{"date":"2024-07-05","close":27.3721},{"date":"2024-07-08","close":27.4673},{"date":"2024-07-09","close":27.3028},{"date":"2024-07-10","close":27.5019},{"date":"2024-07-11","close":27.9347},{"date":"2024-07-12","close":28.1079},{"date":"2024-07-15","close":28.307},{"date":"2024-07-16","close":28.5234},{"date":"2024-07-17","close":28.887},{"date":"2024-07-18","close":28.8523},{"date":"2024-07-19","close":28.7485},{"date":"2024-07-22","close":28.5494},{"date":"2024-07-23","close":28.4715},{"date":"2024-07-24","close":28.7052},{"date":"2024-07-25","close":28.7138},{"date":"2024-07-26","close":28.8783},{"date":"2024-07-29","close":28.8004},{"date":"2024-07-30","close":29.0514},{"date":"2024-07-31","close":29.1986},{"date":"2024-08-01","close":29.3717},{"date":"2024-08-02","close":29.718},{"date":"2024-08-05","close":29.3717},{"date":"2024-08-06","close":30.298},{"date":"2024-08-07","close":30.1681},{"date":"2024-08-08","close":30.3153},{"date":"2024-08-09","close":30.2893},{"date":"2024-08-12","close":30.1422},{"date":"2024-08-13","close":29.8479},{"date":"2024-08-14","close":29.6574},{"date":"2024-08-15","close":29.7007},{"date":"2024-08-16","close":29.7007},{"date":"2024-08-19","close":29.744},{"date":"2024-08-20","close":29.8911},{"date":"2024-08-21","close":29.969},{"date":"2024-08-22","close":29.9084},{"date":"2024-08-23","close":30.272},{"date":"2024-08-26","close":30.4192},{"date":"2024-08-27","close":30.4884},{"date":"2024-08-28","close":30.3067},{"date":"2024-08-29","close":30.2028},{"date":"2024-08-30","close":30.298},{"date":"2024-09-03","close":30.575},{"date":"2024-09-04","close":31.0598},{"date":"2024-09-05","close":31.1204},{"date":"2024-09-06","close":30.9472},{"date":"2024-09-09","close":31.2329},{"date":"2024-09-10","close":30.5577},{"date":"2024-09-11","close":30.4625},{"date":"2024-09-12","close":30.5231},{"date":"2024-09-13","close":30.6443},{"date":"2024-09-16","close":30.3914},{"date":"2024-09-17","close":30.5064},{"date":"2024-09-18","close":31.4787},{"date":"2024-09-19","close":31.1075},{"date":"2024-09-20","close":30.9749},{"date":"2024-09-23","close":31.0279},{"date":"2024-09-24","close":31.0544},{"date":"2024-09-25","close":30.8511},{"date":"2024-09-26","close":30.7892},{"date":"2024-09-27","close":31.1075},{"date":"2024-09-30","close":30.7627},{"date":"2024-10-01","close":30.7892},{"date":"2024-10-02","close":30.4445},{"date":"2024-10-03","close":29.9141},{"date":"2024-10-04","close":29.7992},{"date":"2024-10-07","close":29.64},{"date":"2024-10-08","close":29.6224},{"date":"2024-10-09","close":29.4456},{"date":"2024-10-10","close":29.0478},{"date":"2024-10-11","close":29.1892},{"date":"2024-10-14","close":28.7826},{"date":"2024-10-15","close":29.534},{"date":"2024-10-16","close":29.5958},{"date":"2024-10-17","close":29.6047},{"date":"2024-10-18","close":29.6489},{"date":"2024-10-21","close":29.5163},{"date":"2024-10-22","close":29.4544},{"date":"2024-10-23","close":29.3572},{"date":"2024-10-24","close":29.2953},{"date":"2024-10-25","close":28.9859},{"date":"2024-10-28","close":28.8975},{"date":"2024-10-29","close":28.6942},{"date":"2024-10-30","close":28.4997},{"date":"2024-10-31","close":28.5174},{"date":"2024-11-01","close":28.3759},{"date":"2024-11-04","close":25.7417},{"date":"2024-11-05","close":25.4942},{"date":"2024-11-06","close":25.4058},{"date":"2024-11-07","close":24.8135},{"date":"2024-11-08","close":25.0787},{"date":"2024-11-11","close":24.619},{"date":"2024-11-12","close":24.4776},{"date":"2024-11-13","close":24.0533},{"date":"2024-11-14","close":23.7262},{"date":"2024-11-15","close":23.7085},{"date":"2024-11-18","close":24.0709},{"date":"2024-11-19","close":24.1417},{"date":"2024-11-20","close":23.8676},{"date":"2024-11-21","close":23.5847},{"date":"2024-11-22","close":23.6643},{"date":"2024-11-25","close":23.8853},{"date":"2024-11-26","close":23.5405},{"date":"2024-11-27","close":23.8853},{"date":"2024-11-29","close":23.8941},{"date":"2024-12-02","close":23.903},{"date":"2024-12-03","close":24.1417},{"date":"2024-12-04","close":23.7262},{"date":"2024-12-05","close":23.8411},{"date":"2024-12-06","close":23.6731},{"date":"2024-12-09","close":23.7792},{"date":"2024-12-10","close":23.3903},{"date":"2024-12-11","close":22.9571},{"date":"2024-12-12","close":22.8157},{"date":"2024-12-13","close":22.5593},{"date":"2024-12-16","close":21.6824},{"date":"2024-12-17","close":21.4279},{"date":"2024-12-18","close":21.2644},{"date":"2024-12-19","close":21.0008},{"date":"2024-12-20","close":21.0463},{"date":"2024-12-23","close":20.7555},{"date":"2024-12-24","close":20.81},{"date":"2024-12-26","close":20.7827},{"date":"2024-12-27","close":20.5919},{"date":"2024-12-30","close":20.4738},{"date":"2024-12-31","close":21.0645},{"date":"2025-01-02","close":21.1372},{"date":"2025-01-03","close":21.646},{"date":"2025-01-06","close":21.7551},{"date":"2025-01-07","close":21.6824},{"date":"2025-01-08","close":21.4734},{"date":"2025-01-10","close":20.8645},{"date":"2025-01-13","close":21.0917},{"date":"2025-01-14","close":20.4829},{"date":"2025-01-15","close":20.6555},{"date":"2025-01-16","close":20.7373},{"date":"2025-01-17","close":21.0372},{"date":"2025-01-21","close":21.2553},{"date":"2025-01-22","close":21.0372},{"date":"2025-01-23","close":21.1008},{"date":"2025-01-24","close":21.3825},{"date":"2025-01-27","close":21.8641},{"date":"2025-01-28","close":21.7006},{"date":"2025-01-29","close":21.537},{"date":"2025-01-30","close":21.7187},{"date":"2025-01-31","close":21.6188},{"date":"2025-02-03","close":21.8369},{"date":"2025-02-04","close":22.1731},{"date":"2025-02-05","close":22.6275},{"date":"2025-02-06","close":21.3734},{"date":"2025-02-07","close":20.1194},{"date":"2025-02-10","close":20.4556},{"date":"2025-02-11","close":20.7918},{"date":"2025-02-12","close":21.1372},{"date":"2025-02-13","close":21.4734},{"date":"2025-02-14","close":21.646},{"date":"2025-02-18","close":21.2371},{"date":"2025-02-19","close":21.2826},{"date":"2025-02-20","close":21.4189},{"date":"2025-02-21","close":21.7824},{"date":"2025-02-24","close":21.8823},{"date":"2025-02-25","close":21.7278},{"date":"2025-02-26","close":21.228},{"date":"2025-02-27","close":21.2553},{"date":"2025-02-28","close":21.0099},{"date":"2025-03-03","close":21.2735},{"date":"2025-03-04","close":21.4552},{"date":"2025-03-05","close":21.5461},{"date":"2025-03-06","close":22.2549},{"date":"2025-03-07","close":22.5366},{"date":"2025-03-10","close":22.8819},{"date":"2025-03-11","close":22.5184},{"date":"2025-03-12","close":22.1277},{"date":"2025-03-13","close":22.1368},{"date":"2025-03-14","close":21.9757},{"date":"2025-03-17","close":22.1911},{"date":"2025-03-18","close":22.266},{"date":"2025-03-19","close":21.8821},{"date":"2025-03-20","close":21.5544},{"date":"2025-03-21","close":21.2547},{"date":"2025-03-24","close":21.0862},{"date":"2025-03-25","close":21.0956},{"date":"2025-03-26","close":21.2079},{"date":"2025-03-27","close":21.6855},{"date":"2025-03-28","close":21.5075},{"date":"2025-03-31","close":21.4982},{"date":"2025-04-01","close":21.3296},{"date":"2025-04-02","close":20.4308},{"date":"2025-04-03","close":21.2173},{"date":"2025-04-04","close":21.2641},{"date":"2025-04-07","close":20.6742},{"date":"2025-04-08","close":19.5412},{"date":"2025-04-09","close":19.663},{"date":"2025-04-10","close":19.6442},{"date":"2025-04-11","close":20.0001},{"date":"2025-04-14","close":20.2716},{"date":"2025-04-15","close":19.8877},{"date":"2025-04-16","close":20.2435},{"date":"2025-04-17","close":20.6368},{"date":"2025-04-21","close":20.9551},{"date":"2025-04-22","close":20.8334},{"date":"2025-04-23","close":20.8053},{"date":"2025-04-24","close":20.6087},{"date":"2025-04-25","close":20.2716},{"date":"2025-04-28","close":20.4214},{"date":"2025-04-29","close":20.5244},{"date":"2025-04-30","close":20.8334},{"date":"2025-05-01","close":20.075},{"date":"2025-05-02","close":20.0843},{"date":"2025-05-05","close":20.0281},{"date":"2025-05-06","close":20.2154},{"date":"2025-05-07","close":19.8971},{"date":"2025-05-08","close":20.8147},{"date":"2025-05-09","close":21.2641},{"date":"2025-05-12","close":21.1236},{"date":"2025-05-13","close":20.5806},{"date":"2025-05-14","close":19.9064},{"date":"2025-05-15","close":20.2529},{"date":"2025-05-16","close":20.1873},{"date":"2025-05-19","close":20.1967},{"date":"2025-05-20","close":20.2809},{"date":"2025-05-21","close":20.103},{"date":"2025-05-22","close":20.103},{"date":"2025-05-23","close":20.1592},{"date":"2025-05-27","close":20.1124},{"date":"2025-05-28","close":19.8128},{"date":"2025-05-29","close":20.1311},{"date":"2025-05-30","close":20.412},{"date":"2025-06-02","close":20.8615},{"date":"2025-06-03","close":20.5431},{"date":"2025-06-04","close":20.5619},{"date":"2025-06-05","close":20.4682},{"date":"2025-06-06","close":20.3933},{"date":"2025-06-09","close":20.6929},{"date":"2025-06-10","close":21.0675},{"date":"2025-06-11","close":21.0207},{"date":"2025-06-12","close":21.4888},{"date":"2025-06-13","close":21.3484},{"date":"2025-06-16","close":21.262},{"date":"2025-06-17","close":20.8916},{"date":"2025-06-18","close":20.7017},{"date":"2025-06-20","close":20.6162},{"date":"2025-06-23","close":20.7776},{"date":"2025-06-24","close":20.8726},{"date":"2025-06-25","close":20.8346},{"date":"2025-06-26","close":20.7492},{"date":"2025-06-27","close":20.7017},{"date":"2025-06-30","close":21.053},{"date":"2025-07-01","close":21.4899},{"date":"2025-07-02","close":21.7083},{"date":"2025-07-03","close":21.6988},{"date":"2025-07-07","close":22.1166},{"date":"2025-07-08","close":22.7054},{"date":"2025-07-09","close":22.6294},{"date":"2025-07-10","close":22.8478},{"date":"2025-07-11","close":22.6104},{"date":"2025-07-14","close":22.6864},{"date":"2025-07-15","close":22.8478},{"date":"2025-07-16","close":23.1992},{"date":"2025-07-17","close":22.8763},{"date":"2025-07-18","close":22.487},{"date":"2025-07-21","close":22.7624},{"date":"2025-07-22","close":23.1517},{"date":"2025-07-23","close":23.3606},{"date":"2025-07-24","close":23.1992},{"date":"2025-07-25","close":22.9808},{"date":"2025-07-28","close":22.6294},{"date":"2025-07-29","close":22.473},{"date":"2025-07-30","close":22.3495},{"date":"2025-07-31","close":22.1595},{"date":"2025-08-01","close":22.3875},{"date":"2025-08-04","close":22.1405},{"date":"2025-08-05","close":22.378},{"date":"2025-08-06","close":22.0835},{"date":"2025-08-07","close":22.5869},{"date":"2025-08-08","close":23.1283},{"date":"2025-08-11","close":23.1283},{"date":"2025-08-12","close":23.2708},{"date":"2025-08-13","close":23.8502},{"date":"2025-08-14","close":24.0972},{"date":"2025-08-15","close":24.3251},{"date":"2025-08-18","close":24.2871},{"date":"2025-08-19","close":24.2966},{"date":"2025-08-20","close":24.4486},{"date":"2025-08-21","close":24.4296},{"date":"2025-08-22","close":24.2111},{"date":"2025-08-25","close":23.9547},{"date":"2025-08-26","close":23.6507},{"date":"2025-08-27","close":23.7267},{"date":"2025-08-28","close":23.5748},{"date":"2025-08-29","close":23.7077},{"date":"2025-09-02","close":23.2043},{"date":"2025-09-03","close":23.2993},{"date":"2025-09-04","close":23.2423},{"date":"2025-09-05","close":23.4798},{"date":"2025-09-08","close":23.1663},{"date":"2025-09-09","close":22.9859},{"date":"2025-09-10","close":22.9289},{"date":"2025-09-11","close":23.0808},{"date":"2025-09-12","close":22.9479},{"date":"2025-09-15","close":22.7968},{"date":"2025-09-16","close":22.5466},{"date":"2025-09-17","close":22.6044},{"date":"2025-09-18","close":22.2291},{"date":"2025-09-19","close":22.3446},{"date":"2025-09-22","close":22.2002},{"date":"2025-09-23","close":22.3638},{"date":"2025-09-24","close":22.2483},{"date":"2025-09-25","close":22.181},{"date":"2025-09-26","close":22.2291},{"date":"2025-09-29","close":22.3927},{"date":"2025-09-30","close":22.5082},{"date":"2025-10-01","close":22.5851},{"date":"2025-10-02","close":22.3542},{"date":"2025-10-03","close":22.4793},{"date":"2025-10-06","close":22.3157},{"date":"2025-10-07","close":22.4119},{"date":"2025-10-08","close":22.3542},{"date":"2025-10-09","close":22.5563},{"date":"2025-10-10","close":22.9989},{"date":"2025-10-13","close":23.2876},{"date":"2025-10-14","close":22.4504},{"date":"2025-10-15","close":22.7584},{"date":"2025-10-16","close":22.7968},{"date":"2025-10-17","close":23.3454},{"date":"2025-10-20","close":22.9604},{"date":"2025-10-21","close":23.0278},{"date":"2025-10-22","close":23.1336},{"date":"2025-10-23","close":22.9604},{"date":"2025-10-24","close":22.9123},{"date":"2025-10-27","close":22.5948},{"date":"2025-10-28","close":22.6814},{"date":"2025-10-29","close":22.6044},{"date":"2025-10-30","close":22.2387},{"date":"2025-10-31","close":21.9981},{"date":"2025-11-03","close":21.8153},{"date":"2025-11-04","close":21.4496},{"date":"2025-11-05","close":21.5459},{"date":"2025-11-06","close":22.2964},{"date":"2025-11-07","close":22.3157},{"date":"2025-11-10","close":22.0751},{"date":"2025-11-11","close":22.5274},{"date":"2025-11-12","close":21.9115},{"date":"2025-11-13","close":22.2387},{"date":"2025-11-14","close":21.9693},{"date":"2025-11-17","close":22.1714},{"date":"2025-11-18","close":22.1521},{"date":"2025-11-19","close":21.9308},{"date":"2025-11-20","close":22.0847},{"date":"2025-11-21","close":22.258},{"date":"2025-11-24","close":22.2002},{"date":"2025-11-25","close":22.1521},{"date":"2025-11-26","close":22.3253},{"date":"2025-11-28","close":22.6236},{"date":"2025-12-01","close":22.6044},{"date":"2025-12-02","close":22.4889},{"date":"2025-12-03","close":22.3061},{"date":"2025-12-04","close":22.3446},{"date":"2025-12-05","close":22.6621},{"date":"2025-12-08","close":22.46},{"date":"2025-12-09","close":22.2772},{"date":"2025-12-10","close":22.3157},{"date":"2025-12-11","close":22.5178},{"date":"2025-12-12","close":22.8161},{"date":"2025-12-15","close":23.023},{"date":"2025-12-16","close":22.7499},{"date":"2025-12-17","close":22.5744},{"date":"2025-12-18","close":22.2819},{"date":"2025-12-19","close":22.2721},{"date":"2025-12-22","close":22.1649},{"date":"2025-12-23","close":22.1649},{"date":"2025-12-24","close":22.4379},{"date":"2025-12-26","close":22.4769},{"date":"2025-12-29","close":22.7987},{"date":"2025-12-30","close":22.984},{"date":"2025-12-31","close":23.2278},{"date":"2026-01-02","close":23.0717},{"date":"2026-01-05","close":23.1302},{"date":"2026-01-06","close":22.7012},{"date":"2026-01-07","close":22.7499},{"date":"2026-01-08","close":23.1595},{"date":"2026-01-09","close":23.1498},{"date":"2026-01-12","close":23.2473},{"date":"2026-01-13","close":23.1302},{"date":"2026-01-14","close":23.6178},{"date":"2026-01-15","close":23.6373},{"date":"2026-01-16","close":23.5398},{"date":"2026-01-20","close":23.7836},{"date":"2026-01-21","close":23.9006},{"date":"2026-01-22","close":24.0956},{"date":"2026-01-23","close":24.5735},{"date":"2026-01-26","close":24.5247},{"date":"2026-01-27","close":24.8855},{"date":"2026-01-28","close":24.6417},{"date":"2026-01-29","close":24.8562},{"date":"2026-01-30","close":25.217},{"date":"2026-02-02","close":25.1878},{"date":"2026-02-03","close":25.4511},{"date":"2026-02-04","close":25.6851},{"date":"2026-02-05","close":24.9343},{"date":"2026-02-06","close":24.4564},{"date":"2026-02-09","close":24.983},{"date":"2026-02-10","close":25.1878},{"date":"2026-02-11","close":25.0123},{"date":"2026-02-12","close":25.1878},{"date":"2026-02-13","close":25.0708},{"date":"2026-02-17","close":25.1488},{"date":"2026-02-18","close":25.0708},{"date":"2026-02-19","close":24.9343},{"date":"2026-02-20","close":25.1585},{"date":"2026-02-23","close":25.4218},{"date":"2026-02-24","close":25.3828},{"date":"2026-02-25","close":24.9928},{"date":"2026-02-26","close":25.0318},{"date":"2026-02-27","close":25.6559},{"date":"2026-03-02","close":25.5778},{"date":"2026-03-03","close":25.7436},{"date":"2026-03-04","close":25.7924},{"date":"2026-03-05","close":25.3341},{"date":"2026-03-06","close":25.4121},{"date":"2026-03-09","close":25.2365},{"date":"2026-03-10","close":25.7339},{"date":"2026-03-11","close":25.2463},{"date":"2026-03-12","close":25.0415},{"date":"2026-03-13","close":24.9343},{"date":"2026-03-16","close":25.5671},{"date":"2026-03-17","close":25.6757},{"date":"2026-03-18","close":25.419},{"date":"2026-03-19","close":25.3993},{"date":"2026-03-20","close":25.4585},{"date":"2026-03-23","close":25.4289},{"date":"2026-03-24","close":25.498},{"date":"2026-03-25","close":25.1624},{"date":"2026-03-26","close":25.1426},{"date":"2026-03-27","close":24.9255},{"date":"2026-03-30","close":24.9057},{"date":"2026-03-31","close":24.9156},{"date":"2026-04-01","close":25.0538},{"date":"2026-04-02","close":24.1358},{"date":"2026-04-06","close":23.9482},{"date":"2026-04-07","close":23.5237},{"date":"2026-04-08","close":23.81},{"date":"2026-04-09","close":23.583},{"date":"2026-04-10","close":23.0499},{"date":"2026-04-13","close":23.198},{"date":"2026-04-14","close":23.5435},{"date":"2026-04-15","close":23.5139},{"date":"2026-04-16","close":23.8495},{"date":"2026-04-17","close":23.7804},{"date":"2026-04-20","close":23.6422},{"date":"2026-04-21","close":23.5928},{"date":"2026-04-22","close":23.425},{"date":"2026-04-23","close":23.7903},{"date":"2026-04-24","close":23.5731},{"date":"2026-04-27","close":23.2572},{"date":"2026-04-28","close":23.198},{"date":"2026-04-29","close":22.961},{"date":"2026-04-30","close":23.4744},{"date":"2026-05-01","close":23.6521},{"date":"2026-05-04","close":23.6224},{"date":"2026-05-05","close":23.7903},{"date":"2026-05-06","close":23.9186},{"date":"2026-05-07","close":24.2542},{"date":"2026-05-08","close":23.8297},{"date":"2026-05-11","close":23.9679},{"date":"2026-05-12","close":24.1555},{"date":"2026-05-13","close":24.0765},{"date":"2026-05-14","close":23.8791},{"date":"2026-05-15","close":23.4842},{"date":"2026-05-18","close":23.5139},{"date":"2026-05-19","close":23.6718},{"date":"2026-05-20","close":23.8594},{"date":"2026-05-21","close":24.0765},{"date":"2026-05-22","close":24.2838},{"date":"2026-05-26","close":24.4813},{"date":"2026-05-27","close":24.7675},{"date":"2026-05-28","close":24.5898},{"date":"2026-05-29","close":24.7873},{"date":"2026-06-01","close":24.7379},{"date":"2026-06-02","close":24.3233},{"date":"2026-06-03","close":24.195},{"date":"2026-06-04","close":23.7705},{"date":"2026-06-05","close":24.0963},{"date":"2026-06-08","close":23.8692},{"date":"2026-06-09","close":24.2641},{"date":"2026-06-10","close":24.3924},{"date":"2026-06-11","close":24.2542},{"date":"2026-06-12","close":24.274},{"date":"2026-06-15","close":24.04},{"date":"2026-06-16","close":23.82},{"date":"2026-06-17","close":23.28},{"date":"2026-06-18","close":23.28},{"date":"2026-06-22","close":22.65},{"date":"2026-06-23","close":23.04},{"date":"2026-06-24","close":23.2},{"date":"2026-06-25","close":23.2},{"date":"2026-06-26","close":22.92},{"date":"2026-06-29","close":22.26},{"date":"2026-06-30","close":21.51},{"date":"2026-07-01","close":21.02},{"date":"2026-07-02","close":21.42},{"date":"2026-07-06","close":20.87},{"date":"2026-07-07","close":21.4},{"date":"2026-07-08","close":21.45},{"date":"2026-07-09","close":21.32},{"date":"2026-07-10","close":21.38},{"date":"2026-07-13","close":21.45},{"date":"2026-07-14","close":21.2},{"date":"2026-07-15","close":21.6},{"date":"2026-07-16","close":22.14},{"date":"2026-07-17","close":21.84},{"date":"2026-07-20","close":21.7},{"date":"2026-07-21","close":21.65},{"date":"2026-07-22","close":21.48},{"date":"2026-07-23","close":21.21},{"date":"2026-07-24","close":21.3},{"date":"2026-07-27","close":21.24},{"date":"2026-07-28","close":21.81},{"date":"2026-07-29","close":22.33},{"date":"2026-07-30","close":21.7},{"date":"2026-07-31","close":21.68},{"date":"2026-08-03","close":21.79},{"date":"2026-08-04","close":22.0},{"date":"2026-08-05","close":22.06},{"date":"2026-08-06","close":22.77},{"date":"2026-08-07","close":22.75},{"date":"2026-08-10","close":22.54},{"date":"2026-08-11","close":23.37},{"date":"2026-08-12","close":23.13},{"date":"2026-08-13","close":23.32},{"date":"2026-08-14","close":23.47},{"date":"2026-08-17","close":23.35},{"date":"2026-08-18","close":23.36},{"date":"2026-08-19","close":23.7},{"date":"2026-08-20","close":23.78},{"date":"2026-08-21","close":23.71},{"date":"2026-08-24","close":23.85},{"date":"2026-08-25","close":23.59},{"date":"2026-08-26","close":23.49},{"date":"2026-08-27","close":23.4},{"date":"2026-08-28","close":23.46},{"date":"2026-08-31","close":23.59},{"date":"2026-09-01","close":23.41},{"date":"2026-09-02","close":23.4},{"date":"2026-09-03","close":23.81},{"date":"2026-09-04","close":23.67},{"date":"2026-09-08","close":23.65},{"date":"2026-09-09","close":23.33},{"date":"2026-09-10","close":23.25},{"date":"2026-09-11","close":23.39},{"date":"2026-09-14","close":23.47},{"date":"2026-09-15","close":22.9},{"date":"2026-09-16","close":22.5},{"date":"2026-09-17","close":22.28},{"date":"2026-09-18","close":22.06},{"date":"2026-09-21","close":21.99},{"date":"2026-09-22","close":21.7},{"date":"2026-09-23","close":21.61},{"date":"2026-09-24","close":21.3},{"date":"2026-09-25","close":20.97},{"date":"2026-09-28","close":20.56},{"date":"2026-09-29","close":20.14},{"date":"2026-09-30","close":20.34},{"date":"2026-10-01","close":19.92},{"date":"2026-10-02","close":19.73},{"date":"2026-10-05","close":19.74},{"date":"2026-10-06","close":19.75},{"date":"2026-10-07","close":19.76},{"date":"2026-10-08","close":19.96},{"date":"2026-10-09","close":18.78},{"date":"2026-10-12","close":18.86},{"date":"2026-10-13","close":19.48},{"date":"2026-10-14","close":19.67},{"date":"2026-10-15","close":20.18},{"date":"2026-10-16","close":20.33},{"date":"2026-10-19","close":19.82},{"date":"2026-10-20","close":20.07},{"date":"2026-10-21","close":19.98},{"date":"2026-10-22","close":20.81},{"date":"2026-10-23","close":20.415}],"chart_data":[{"date":"2024-10-24","open":29.46,"high":29.46,"low":29.09,"close":29.3,"volume":1466251,"rsi_14":40.0,"sma_20":33.63,"sma_60":34.5,"sma_120":33.89},{"date":"2024-10-25","open":29.29,"high":29.37,"low":28.97,"close":28.99,"volume":1531325,"rsi_14":37.75,"sma_20":33.51,"sma_60":34.48,"sma_120":33.88},{"date":"2024-10-28","open":28.95,"high":29.19,"low":28.85,"close":28.9,"volume":1097002,"rsi_14":36.77,"sma_20":33.4,"sma_60":34.45,"sma_120":33.88},{"date":"2024-10-29","open":28.79,"high":28.84,"low":28.47,"close":28.69,"volume":2046621,"rsi_14":36.42,"sma_20":33.29,"sma_60":34.43,"sma_120":33.87},{"date":"2024-10-30","open":28.57,"high":28.71,"low":28.38,"close":28.5,"volume":1537848,"rsi_14":39.31,"sma_20":33.17,"sma_60":34.38,"sma_120":33.85},{"date":"2024-10-31","open":28.46,"high":28.68,"low":28.36,"close":28.52,"volume":1556809,"rsi_14":36.23,"sma_20":33.1,"sma_60":34.34,"sma_120":33.84},{"date":"2024-11-01","open":28.61,"high":28.71,"low":28.17,"close":28.38,"volume":1913559,"rsi_14":40.65,"sma_20":33.02,"sma_60":34.29,"sma_120":33.82},{"date":"2024-11-04","open":27.52,"high":27.52,"low":25.48,"close":25.74,"volume":10183768,"rsi_14":3.27,"sma_20":32.8,"sma_60":34.19,"sma_120":33.78},{"date":"2024-11-05","open":25.81,"high":26.12,"low":25.32,"close":25.49,"volume":4290392,"rsi_14":1.67,"sma_20":32.56,"sma_60":34.09,"sma_120":33.73},{"date":"2024-11-06","open":25.41,"high":25.46,"low":24.98,"close":25.41,"volume":6733154,"rsi_14":1.43,"sma_20":32.33,"sma_60":34.0,"sma_120":33.69},{"date":"2024-11-07","open":25.15,"high":25.17,"low":24.12,"close":24.81,"volume":7242072,"rsi_14":0.36,"sma_20":32.09,"sma_60":33.89,"sma_120":33.64},{"date":"2024-11-08","open":24.92,"high":25.31,"low":24.84,"close":25.08,"volume":4007310,"rsi_14":5.65,"sma_20":31.86,"sma_60":33.79,"sma_120":33.59},{"date":"2024-11-11","open":25.11,"high":25.25,"low":24.55,"close":24.62,"volume":3105285,"rsi_14":5.24,"sma_20":31.63,"sma_60":33.69,"sma_120":33.54},{"date":"2024-11-12","open":24.52,"high":24.56,"low":23.96,"close":24.48,"volume":3564158,"rsi_14":5.19,"sma_20":31.34,"sma_60":33.58,"sma_120":33.48},{"date":"2024-11-13","open":24.51,"high":24.52,"low":23.99,"close":24.05,"volume":7305727,"rsi_14":4.87,"sma_20":31.03,"sma_60":33.45,"sma_120":33.43},{"date":"2024-11-14","open":24.18,"high":24.24,"low":23.67,"close":23.73,"volume":5191229,"rsi_14":4.86,"sma_20":30.69,"sma_60":33.32,"sma_120":33.37},{"date":"2024-11-15","open":23.62,"high":23.81,"low":23.43,"close":23.71,"volume":4366892,"rsi_14":4.92,"sma_20":30.36,"sma_60":33.2,"sma_120":33.32},{"date":"2024-11-18","open":23.77,"high":24.31,"low":23.68,"close":24.07,"volume":4043653,"rsi_14":10.91,"sma_20":30.05,"sma_60":33.07,"sma_120":33.27},{"date":"2024-11-19","open":24.04,"high":24.27,"low":23.89,"close":24.14,"volume":2853616,"rsi_14":12.37,"sma_20":29.75,"sma_60":32.94,"sma_120":33.21},{"date":"2024-11-20","open":24.12,"high":24.19,"low":23.79,"close":23.87,"volume":3436421,"rsi_14":11.55,"sma_20":29.44,"sma_60":32.8,"sma_120":33.15},{"date":"2024-11-21","open":23.84,"high":23.84,"low":23.38,"close":23.58,"volume":5627370,"rsi_14":11.29,"sma_20":29.12,"sma_60":32.66,"sma_120":33.09},{"date":"2024-11-22","open":23.6,"high":23.82,"low":23.58,"close":23.66,"volume":5371238,"rsi_14":21.41,"sma_20":28.81,"sma_60":32.52,"sma_120":33.03},{"date":"2024-11-25","open":23.87,"high":23.95,"low":23.64,"close":23.89,"volume":3247592,"rsi_14":27.7,"sma_20":28.53,"sma_60":32.39,"sma_120":32.96},{"date":"2024-11-26","open":23.68,"high":23.81,"low":23.39,"close":23.54,"volume":3286138,"rsi_14":25.86,"sma_20":28.24,"sma_60":32.25,"sma_120":32.9},{"date":"2024-11-27","open":23.51,"high":24.16,"low":23.51,"close":23.89,"volume":3684388,"rsi_14":37.16,"sma_20":27.98,"sma_60":32.1,"sma_120":32.84},{"date":"2024-11-29","open":23.91,"high":23.99,"low":23.82,"close":23.89,"volume":1448158,"rsi_14":32.37,"sma_20":27.72,"sma_60":31.95,"sma_120":32.78},{"date":"2024-12-02","open":23.85,"high":23.99,"low":23.57,"close":23.9,"volume":3823301,"rsi_14":37.69,"sma_20":27.46,"sma_60":31.81,"sma_120":32.72},{"date":"2024-12-03","open":23.96,"high":24.26,"low":23.96,"close":24.14,"volume":5247638,"rsi_14":44.41,"sma_20":27.37,"sma_60":31.66,"sma_120":32.66},{"date":"2024-12-04","open":24.13,"high":24.24,"low":23.62,"close":23.73,"volume":7256380,"rsi_14":44.54,"sma_20":27.27,"sma_60":31.52,"sma_120":32.6},{"date":"2024-12-05","open":23.72,"high":24.03,"low":23.72,"close":23.84,"volume":3007677,"rsi_14":52.06,"sma_20":27.19,"sma_60":31.38,"sma_120":32.56},{"date":"2024-12-06","open":23.73,"high":23.94,"low":23.48,"close":23.67,"volume":2717443,"rsi_14":49.4,"sma_20":27.12,"sma_60":31.24,"sma_120":32.51},{"date":"2024-12-09","open":23.71,"high":24.11,"low":23.66,"close":23.78,"volume":4031321,"rsi_14":44.55,"sma_20":27.05,"sma_60":31.1,"sma_120":32.46},{"date":"2024-12-10","open":23.8,"high":23.86,"low":23.09,"close":23.39,"volume":4054343,"rsi_14":37.46,"sma_20":26.98,"sma_60":30.97,"sma_120":32.41},{"date":"2024-12-11","open":23.26,"high":23.32,"low":22.94,"close":22.96,"volume":3909958,"rsi_14":35.57,"sma_20":26.89,"sma_60":30.82,"sma_120":32.35},{"date":"2024-12-12","open":22.94,"high":22.97,"low":22.6,"close":22.82,"volume":5024406,"rsi_14":37.24,"sma_20":26.82,"sma_60":30.66,"sma_120":32.29},{"date":"2024-12-13","open":22.8,"high":22.85,"low":22.31,"close":22.56,"volume":5665335,"rsi_14":32.69,"sma_20":26.76,"sma_60":30.5,"sma_120":32.23},{"date":"2024-12-16","open":22.19,"high":22.39,"low":21.65,"close":21.68,"volume":7752706,"rsi_14":18.53,"sma_20":26.61,"sma_60":30.31,"sma_120":32.16},{"date":"2024-12-17","open":21.29,"high":21.67,"low":21.24,"close":21.43,"volume":6598851,"rsi_14":18.94,"sma_20":26.43,"sma_60":30.12,"sma_120":32.08},{"date":"2024-12-18","open":21.38,"high":21.45,"low":20.93,"close":21.26,"volume":7038671,"rsi_14":11.49,"sma_20":26.23,"sma_60":29.93,"sma_120":32.01},{"date":"2024-12-19","open":21.22,"high":21.5,"low":20.98,"close":21.0,"volume":5085570,"rsi_14":10.64,"sma_20":26.03,"sma_60":29.73,"sma_120":31.93},{"date":"2024-12-20","open":20.97,"high":21.28,"low":20.81,"close":21.05,"volume":5954806,"rsi_14":11.35,"sma_20":25.86,"sma_60":29.53,"sma_120":31.87},{"date":"2024-12-23","open":20.86,"high":21.03,"low":20.46,"close":20.76,"volume":4417730,"rsi_14":5.92,"sma_20":25.66,"sma_60":29.33,"sma_120":31.79},{"date":"2024-12-24","open":20.69,"high":20.88,"low":20.61,"close":20.81,"volume":1710307,"rsi_14":7.73,"sma_20":25.46,"sma_60":29.13,"sma_120":31.72},{"date":"2024-12-26","open":20.74,"high":20.94,"low":20.66,"close":20.78,"volume":3520101,"rsi_14":5.04,"sma_20":25.27,"sma_60":28.93,"sma_120":31.65},{"date":"2024-12-27","open":20.63,"high":20.77,"low":20.44,"close":20.59,"volume":3216667,"rsi_14":5.02,"sma_20":25.05,"sma_60":28.73,"sma_120":31.57},{"date":"2024-12-30","open":20.54,"high":20.57,"low":20.16,"close":20.47,"volume":3410953,"rsi_14":2.4,"sma_20":24.83,"sma_60":28.55,"sma_120":31.5},{"date":"2024-12-31","open":20.54,"high":21.16,"low":20.48,"close":21.06,"volume":3821049,"rsi_14":15.83,"sma_20":24.63,"sma_60":28.37,"sma_120":31.42},{"date":"2025-01-02","open":21.16,"high":21.46,"low":20.98,"close":21.14,"volume":2865296,"rsi_14":19.13,"sma_20":24.43,"sma_60":28.2,"sma_120":31.34},{"date":"2025-01-03","open":21.02,"high":21.66,"low":21.02,"close":21.65,"volume":3950122,"rsi_14":29.23,"sma_20":24.28,"sma_60":28.04,"sma_120":31.27},{"date":"2025-01-06","open":21.9,"high":21.96,"low":21.55,"close":21.76,"volume":3677193,"rsi_14":32.9,"sma_20":24.13,"sma_60":27.88,"sma_120":31.2},{"date":"2025-01-07","open":21.86,"high":21.97,"low":21.67,"close":21.68,"volume":4004281,"rsi_14":50.0,"sma_20":23.98,"sma_60":27.73,"sma_120":31.12},{"date":"2025-01-08","open":21.59,"high":21.63,"low":21.23,"close":21.47,"volume":2334866,"rsi_14":50.84,"sma_20":23.82,"sma_60":27.58,"sma_120":31.04},{"date":"2025-01-10","open":21.13,"high":21.2,"low":20.82,"close":20.86,"volume":3535110,"rsi_14":43.68,"sma_20":23.64,"sma_60":27.42,"sma_120":30.95},{"date":"2025-01-13","open":20.89,"high":21.11,"low":20.7,"close":21.09,"volume":2839394,"rsi_14":51.45,"sma_20":23.5,"sma_60":27.25,"sma_120":30.87},{"date":"2025-01-14","open":20.55,"high":20.56,"low":19.87,"close":20.48,"volume":5909176,"rsi_14":42.36,"sma_20":23.34,"sma_60":27.06,"sma_120":30.78},{"date":"2025-01-15","open":20.66,"high":20.84,"low":20.6,"close":20.66,"volume":2898632,"rsi_14":48.6,"sma_20":23.2,"sma_60":26.88,"sma_120":30.7},{"date":"2025-01-16","open":20.63,"high":20.83,"low":20.44,"close":20.74,"volume":4367657,"rsi_14":48.99,"sma_20":23.15,"sma_60":26.7,"sma_120":30.61},{"date":"2025-01-17","open":20.83,"high":21.12,"low":20.81,"close":21.04,"volume":2840887,"rsi_14":53.29,"sma_20":23.13,"sma_60":26.53,"sma_120":30.52},{"date":"2025-01-21","open":20.9,"high":21.34,"low":20.79,"close":21.26,"volume":3917326,"rsi_14":58.51,"sma_20":23.13,"sma_60":26.37,"sma_120":30.44},{"date":"2025-01-22","open":21.26,"high":21.26,"low":20.91,"close":21.04,"volume":2639989,"rsi_14":57.05,"sma_20":23.13,"sma_60":26.2,"sma_120":30.35},{"date":"2025-01-23","open":21.16,"high":21.36,"low":21.03,"close":21.1,"volume":2434820,"rsi_14":50.52,"sma_20":23.13,"sma_60":26.04,"sma_120":30.27},{"date":"2025-01-24","open":21.26,"high":21.44,"low":21.02,"close":21.38,"volume":2265030,"rsi_14":53.33,"sma_20":23.17,"sma_60":25.88,"sma_120":30.18},{"date":"2025-01-27","open":21.55,"high":21.98,"low":21.46,"close":21.86,"volume":3327179,"rsi_14":52.99,"sma_20":23.23,"sma_60":25.74,"sma_120":30.09},{"date":"2025-01-28","open":22.07,"high":22.21,"low":21.69,"close":21.7,"volume":3380496,"rsi_14":49.26,"sma_20":23.28,"sma_60":25.59,"sma_120":30.01},{"date":"2025-01-29","open":21.58,"high":21.82,"low":21.51,"close":21.54,"volume":3117517,"rsi_14":48.09,"sma_20":23.33,"sma_60":25.45,"sma_120":29.92},{"date":"2025-01-30","open":21.65,"high":21.99,"low":21.45,"close":21.72,"volume":2666419,"rsi_14":53.25,"sma_20":23.4,"sma_60":25.31,"sma_120":29.83},{"date":"2025-01-31","open":21.66,"high":21.95,"low":21.52,"close":21.62,"volume":2993492,"rsi_14":61.56,"sma_20":23.43,"sma_60":25.17,"sma_120":29.73},{"date":"2025-02-03","open":21.16,"high":21.9,"low":20.91,"close":21.84,"volume":3279132,"rsi_14":61.45,"sma_20":23.47,"sma_60":25.09,"sma_120":29.64},{"date":"2025-02-04","open":22.08,"high":22.35,"low":22.07,"close":22.17,"volume":2364339,"rsi_14":78.35,"sma_20":23.49,"sma_60":25.02,"sma_120":29.55},{"date":"2025-02-05","open":22.31,"high":22.76,"low":22.12,"close":22.63,"volume":6337319,"rsi_14":80.22,"sma_20":23.54,"sma_60":24.95,"sma_120":29.47},{"date":"2025-02-06","open":22.71,"high":22.71,"low":21.09,"close":21.37,"volume":7531951,"rsi_14":57.17,"sma_20":23.53,"sma_60":24.88,"sma_120":29.38},{"date":"2025-02-07","open":21.34,"high":21.34,"low":19.99,"close":20.12,"volume":7889929,"rsi_14":41.48,"sma_20":23.45,"sma_60":24.77,"sma_120":29.28},{"date":"2025-02-10","open":20.23,"high":20.68,"low":20.18,"close":20.46,"volume":3749337,"rsi_14":42.74,"sma_20":23.43,"sma_60":24.68,"sma_120":29.18},{"date":"2025-02-11","open":20.44,"high":20.85,"low":20.26,"close":20.79,"volume":4074592,"rsi_14":47.82,"sma_20":23.41,"sma_60":24.6,"sma_120":29.09},{"date":"2025-02-12","open":20.75,"high":21.2,"low":20.66,"close":21.14,"volume":2549034,"rsi_14":50.31,"sma_20":23.45,"sma_60":24.54,"sma_120":29.0},{"date":"2025-02-13","open":21.23,"high":21.64,"low":21.17,"close":21.47,"volume":2614602,"rsi_14":50.76,"sma_20":23.49,"sma_60":24.48,"sma_120":28.9},{"date":"2025-02-14","open":21.51,"high":21.71,"low":21.39,"close":21.65,"volume":2282486,"rsi_14":48.07,"sma_20":23.54,"sma_60":24.43,"sma_120":28.81},{"date":"2025-02-18","open":21.48,"high":21.61,"low":21.18,"close":21.24,"volume":2842798,"rsi_14":46.07,"sma_20":23.55,"sma_60":24.37,"sma_120":28.72},{"date":"2025-02-19","open":21.21,"high":21.47,"low":21.01,"close":21.28,"volume":1997697,"rsi_14":47.8,"sma_20":23.56,"sma_60":24.3,"sma_120":28.62},{"date":"2025-02-20","open":21.29,"high":21.45,"low":21.18,"close":21.42,"volume":1795696,"rsi_14":47.39,"sma_20":23.58,"sma_60":24.25,"sma_120":28.52},{"date":"2025-02-21","open":21.41,"high":21.91,"low":21.36,"close":21.78,"volume":2577640,"rsi_14":51.36,"sma_20":23.61,"sma_60":24.2,"sma_120":28.43},{"date":"2025-02-24","open":21.76,"high":22.16,"low":21.76,"close":21.88,"volume":2163150,"rsi_14":50.39,"sma_20":23.64,"sma_60":24.16,"sma_120":28.34},{"date":"2025-02-25","open":21.87,"high":22.04,"low":21.69,"close":21.73,"volume":2645412,"rsi_14":46.09,"sma_20":23.63,"sma_60":24.11,"sma_120":28.25},{"date":"2025-02-26","open":21.7,"high":21.73,"low":21.09,"close":21.23,"volume":2820082,"rsi_14":37.82,"sma_20":23.61,"sma_60":24.05,"sma_120":28.15},{"date":"2025-02-27","open":21.09,"high":21.36,"low":21.06,"close":21.26,"volume":1877888,"rsi_14":48.69,"sma_20":23.59,"sma_60":23.99,"sma_120":28.04},{"date":"2025-02-28","open":21.34,"high":21.41,"low":20.91,"close":21.01,"volume":2128179,"rsi_14":62.69,"sma_20":23.55,"sma_60":23.93,"sma_120":27.94},{"date":"2025-03-03","open":21.09,"high":21.44,"low":21.06,"close":21.27,"volume":2183555,"rsi_14":61.9,"sma_20":23.53,"sma_60":23.86,"sma_120":27.84},{"date":"2025-03-04","open":21.3,"high":21.6,"low":21.11,"close":21.46,"volume":2765089,"rsi_14":60.11,"sma_20":23.51,"sma_60":23.8,"sma_120":27.73},{"date":"2025-03-05","open":21.58,"high":21.97,"low":21.48,"close":21.55,"volume":1757164,"rsi_14":56.76,"sma_20":23.48,"sma_60":23.75,"sma_120":27.63},{"date":"2025-03-06","open":21.56,"high":22.31,"low":21.46,"close":22.25,"volume":2938822,"rsi_14":61.5,"sma_20":23.46,"sma_60":23.71,"sma_120":27.55},{"date":"2025-03-07","open":22.25,"high":22.85,"low":22.2,"close":22.54,"volume":3419929,"rsi_14":62.69,"sma_20":23.52,"sma_60":23.68,"sma_120":27.46},{"date":"2025-03-10","open":22.7,"high":23.05,"low":22.58,"close":22.88,"volume":4266990,"rsi_14":73.88,"sma_20":23.67,"sma_60":23.65,"sma_120":27.37},{"date":"2025-03-11","open":22.85,"high":22.95,"low":22.24,"close":22.52,"volume":4466552,"rsi_14":66.43,"sma_20":23.79,"sma_60":23.62,"sma_120":27.29},{"date":"2025-03-12","open":22.4,"high":22.43,"low":22.06,"close":22.13,"volume":3452916,"rsi_14":58.82,"sma_20":23.86,"sma_60":23.59,"sma_120":27.21},{"date":"2025-03-13","open":22.21,"high":22.5,"low":22.02,"close":22.14,"volume":2267029,"rsi_14":54.84,"sma_20":23.92,"sma_60":23.57,"sma_120":27.11},{"date":"2025-03-14","open":22.08,"high":22.08,"low":21.84,"close":21.98,"volume":2193869,"rsi_14":43.66,"sma_20":23.91,"sma_60":23.53,"sma_120":27.02},{"date":"2025-03-17","open":21.88,"high":22.38,"low":21.79,"close":22.19,"volume":2464147,"rsi_14":47.84,"sma_20":23.9,"sma_60":23.53,"sma_120":26.92},{"date":"2025-03-18","open":22.13,"high":22.45,"low":22.04,"close":22.27,"volume":2118171,"rsi_14":54.77,"sma_20":23.92,"sma_60":23.54,"sma_120":26.83},{"date":"2025-03-19","open":22.14,"high":22.25,"low":21.86,"close":21.88,"volume":2021880,"rsi_14":49.79,"sma_20":23.92,"sma_60":23.53,"sma_120":26.73},{"date":"2025-03-20","open":21.77,"high":21.79,"low":21.38,"close":21.55,"volume":2656472,"rsi_14":48.97,"sma_20":23.89,"sma_60":23.53,"sma_120":26.63},{"date":"2025-03-21","open":21.55,"high":21.64,"low":21.18,"close":21.25,"volume":2996532,"rsi_14":42.74,"sma_20":23.83,"sma_60":23.53,"sma_120":26.53},{"date":"2025-03-24","open":21.2,"high":21.42,"low":21.07,"close":21.09,"volume":2257835,"rsi_14":38.81,"sma_20":23.75,"sma_60":23.52,"sma_120":26.42},{"date":"2025-03-25","open":21.16,"high":21.28,"low":21.02,"close":21.1,"volume":2084251,"rsi_14":37.66,"sma_20":23.68,"sma_60":23.51,"sma_120":26.32},{"date":"2025-03-26","open":21.07,"high":21.21,"low":21.06,"close":21.21,"volume":2595159,"rsi_14":27.67,"sma_20":23.65,"sma_60":23.51,"sma_120":26.22},{"date":"2025-03-27","open":21.25,"high":21.73,"low":21.22,"close":21.69,"volume":2380175,"rsi_14":31.02,"sma_20":23.64,"sma_60":23.52,"sma_120":26.13},{"date":"2025-03-28","open":21.73,"high":21.79,"low":21.49,"close":21.51,"volume":2134423,"rsi_14":23.24,"sma_20":23.63,"sma_60":23.53,"sma_120":26.04},{"date":"2025-03-31","open":21.35,"high":21.85,"low":21.35,"close":21.5,"volume":2336556,"rsi_14":25.67,"sma_20":23.61,"sma_60":23.52,"sma_120":25.95},{"date":"2025-04-01","open":21.56,"high":21.62,"low":21.21,"close":21.33,"volume":2039026,"rsi_14":27.51,"sma_20":23.56,"sma_60":23.51,"sma_120":25.86},{"date":"2025-04-02","open":21.33,"high":21.33,"low":20.24,"close":20.43,"volume":4694448,"rsi_14":21.4,"sma_20":23.47,"sma_60":23.48,"sma_120":25.76},{"date":"2025-04-03","open":20.73,"high":21.27,"low":20.47,"close":21.22,"volume":4575659,"rsi_14":40.77,"sma_20":23.38,"sma_60":23.46,"sma_120":25.67},{"date":"2025-04-04","open":21.12,"high":21.66,"low":20.98,"close":21.26,"volume":5186285,"rsi_14":38.24,"sma_20":23.27,"sma_60":23.44,"sma_120":25.59},{"date":"2025-04-07","open":20.63,"high":21.15,"low":20.3,"close":20.67,"volume":5212362,"rsi_14":32.14,"sma_20":23.12,"sma_60":23.41,"sma_120":25.5},{"date":"2025-04-08","open":20.94,"high":21.07,"low":19.29,"close":19.54,"volume":5746324,"rsi_14":27.52,"sma_20":22.92,"sma_60":23.38,"sma_120":25.4},{"date":"2025-04-09","open":19.35,"high":20.05,"low":18.99,"close":19.66,"volume":6342595,"rsi_14":31.09,"sma_20":22.76,"sma_60":23.34,"sma_120":25.29},{"date":"2025-04-10","open":19.72,"high":19.72,"low":19.26,"close":19.64,"volume":5052160,"rsi_14":32.94,"sma_20":22.59,"sma_60":23.32,"sma_120":25.19},{"date":"2025-04-11","open":19.74,"high":20.29,"low":19.63,"close":20.0,"volume":4608977,"rsi_14":38.93,"sma_20":22.48,"sma_60":23.29,"sma_120":25.09},{"date":"2025-04-14","open":20.17,"high":20.33,"low":19.98,"close":20.27,"volume":6388806,"rsi_14":42.03,"sma_20":22.38,"sma_60":23.27,"sma_120":24.99},{"date":"2025-04-15","open":20.32,"high":20.32,"low":19.85,"close":19.89,"volume":3391163,"rsi_14":37.87,"sma_20":22.25,"sma_60":23.24,"sma_120":24.89},{"date":"2025-04-16","open":20.18,"high":20.45,"low":20.04,"close":20.24,"volume":3423096,"rsi_14":36.44,"sma_20":22.16,"sma_60":23.21,"sma_120":24.79},{"date":"2025-04-17","open":20.28,"high":20.71,"low":20.26,"close":20.64,"volume":2836247,"rsi_14":42.13,"sma_20":22.12,"sma_60":23.19,"sma_120":24.7},{"date":"2025-04-21","open":20.66,"high":20.97,"low":20.59,"close":20.96,"volume":2388712,"rsi_14":45.35,"sma_20":22.1,"sma_60":23.18,"sma_120":24.61},{"date":"2025-04-22","open":20.99,"high":21.12,"low":20.79,"close":20.83,"volume":2411210,"rsi_14":45.72,"sma_20":22.09,"sma_60":23.16,"sma_120":24.52},{"date":"2025-04-23","open":20.81,"high":20.92,"low":20.49,"close":20.81,"volume":2521638,"rsi_14":53.8,"sma_20":22.07,"sma_60":23.13,"sma_120":24.43},{"date":"2025-04-24","open":20.95,"high":20.95,"low":20.52,"close":20.61,"volume":1994592,"rsi_14":42.98,"sma_20":22.04,"sma_60":23.1,"sma_120":24.35},{"date":"2025-04-25","open":20.55,"high":20.55,"low":20.0,"close":20.27,"volume":2636823,"rsi_14":39.27,"sma_20":21.96,"sma_60":23.06,"sma_120":24.26},{"date":"2025-04-28","open":20.28,"high":20.51,"low":20.17,"close":20.42,"volume":1714840,"rsi_14":46.98,"sma_20":21.9,"sma_60":23.03,"sma_120":24.17},{"date":"2025-04-29","open":20.52,"high":20.76,"low":20.44,"close":20.52,"volume":1732908,"rsi_14":65.58,"sma_20":21.85,"sma_60":23.0,"sma_120":24.09},{"date":"2025-04-30","open":20.52,"high":20.84,"low":20.29,"close":20.83,"volume":3014229,"rsi_14":67.51,"sma_20":21.83,"sma_60":22.97,"sma_120":24.03},{"date":"2025-05-01","open":20.81,"high":20.81,"low":20.02,"close":20.07,"volume":4481286,"rsi_14":55.28,"sma_20":21.81,"sma_60":22.92,"sma_120":23.97},{"date":"2025-05-02","open":20.13,"high":20.34,"low":19.78,"close":20.08,"volume":6612865,"rsi_14":51.13,"sma_20":21.75,"sma_60":22.86,"sma_120":23.91},{"date":"2025-05-05","open":20.1,"high":20.21,"low":19.72,"close":20.03,"volume":3644501,"rsi_14":46.54,"sma_20":21.68,"sma_60":22.83,"sma_120":23.85},{"date":"2025-05-06","open":20.08,"high":20.52,"low":20.03,"close":20.22,"volume":4122294,"rsi_14":54.93,"sma_20":21.66,"sma_60":22.82,"sma_120":23.79},{"date":"2025-05-07","open":20.14,"high":20.39,"low":19.7,"close":19.9,"volume":5094443,"rsi_14":44.73,"sma_20":21.67,"sma_60":22.8,"sma_120":23.74},{"date":"2025-05-08","open":19.77,"high":21.21,"low":19.76,"close":20.81,"volume":6733346,"rsi_14":52.33,"sma_20":21.74,"sma_60":22.78,"sma_120":23.69},{"date":"2025-05-09","open":20.81,"high":21.6,"low":20.66,"close":21.26,"volume":5091898,"rsi_14":53.92,"sma_20":21.82,"sma_60":22.78,"sma_120":23.66},{"date":"2025-05-12","open":21.25,"high":21.26,"low":20.95,"close":21.12,"volume":3978496,"rsi_14":53.66,"sma_20":21.88,"sma_60":22.76,"sma_120":23.62},{"date":"2025-05-13","open":21.13,"high":21.19,"low":20.47,"close":20.58,"volume":3705345,"rsi_14":47.49,"sma_20":21.9,"sma_60":22.73,"sma_120":23.58},{"date":"2025-05-14","open":20.53,"high":20.53,"low":19.87,"close":19.91,"volume":4725537,"rsi_14":42.91,"sma_20":21.9,"sma_60":22.69,"sma_120":23.53},{"date":"2025-05-15","open":19.93,"high":20.37,"low":19.91,"close":20.25,"volume":2356371,"rsi_14":49.81,"sma_20":21.9,"sma_60":22.66,"sma_120":23.48},{"date":"2025-05-16","open":20.17,"high":20.39,"low":20.13,"close":20.19,"volume":2789222,"rsi_14":47.6,"sma_20":21.88,"sma_60":22.63,"sma_120":23.44},{"date":"2025-05-19","open":20.14,"high":20.24,"low":20.05,"close":20.2,"volume":1337559,"rsi_14":46.58,"sma_20":21.84,"sma_60":22.59,"sma_120":23.4},{"date":"2025-05-20","open":20.1,"high":20.61,"low":20.08,"close":20.28,"volume":3471048,"rsi_14":43.94,"sma_20":21.81,"sma_60":22.55,"sma_120":23.35},{"date":"2025-05-21","open":20.29,"high":20.35,"low":19.97,"close":20.1,"volume":2656094,"rsi_14":50.35,"sma_20":21.77,"sma_60":22.51,"sma_120":23.31},{"date":"2025-05-22","open":20.05,"high":20.24,"low":19.85,"close":20.1,"volume":2218926,"rsi_14":50.24,"sma_20":21.74,"sma_60":22.48,"sma_120":23.26},{"date":"2025-05-23","open":20.11,"high":20.25,"low":20.0,"close":20.16,"volume":1983547,"rsi_14":51.65,"sma_20":21.74,"sma_60":22.44,"sma_120":23.22},{"date":"2025-05-27","open":20.16,"high":20.46,"low":20.06,"close":20.11,"volume":2650272,"rsi_14":48.66,"sma_20":21.72,"sma_60":22.42,"sma_120":23.17},{"date":"2025-05-28","open":20.06,"high":20.08,"low":19.75,"close":19.81,"volume":2224307,"rsi_14":48.89,"sma_20":21.68,"sma_60":22.38,"sma_120":23.12},{"date":"2025-05-29","open":19.91,"high":20.22,"low":19.84,"close":20.13,"volume":2801266,"rsi_14":39.36,"sma_20":21.64,"sma_60":22.34,"sma_120":23.07},{"date":"2025-05-30","open":20.1,"high":20.52,"low":20.1,"close":20.41,"volume":3173192,"rsi_14":36.0,"sma_20":21.66,"sma_60":22.31,"sma_120":23.03},{"date":"2025-06-02","open":20.51,"high":21.03,"low":20.37,"close":20.86,"volume":4678731,"rsi_14":46.09,"sma_20":21.7,"sma_60":22.28,"sma_120":22.99},{"date":"2025-06-03","open":20.81,"high":20.85,"low":20.46,"close":20.54,"volume":2751328,"rsi_14":49.4,"sma_20":21.73,"sma_60":22.23,"sma_120":22.95},{"date":"2025-06-04","open":20.63,"high":20.76,"low":20.46,"close":20.56,"volume":2351329,"rsi_14":63.26,"sma_20":21.75,"sma_60":22.17,"sma_120":22.91},{"date":"2025-06-05","open":20.66,"high":20.75,"low":20.43,"close":20.47,"volume":2300202,"rsi_14":54.85,"sma_20":21.78,"sma_60":22.13,"sma_120":22.87},{"date":"2025-06-06","open":20.41,"high":20.49,"low":20.21,"close":20.39,"volume":2332101,"rsi_14":54.62,"sma_20":21.76,"sma_60":22.08,"sma_120":22.84},{"date":"2025-06-09","open":20.4,"high":20.87,"low":20.37,"close":20.69,"volume":2734239,"rsi_14":59.85,"sma_20":21.73,"sma_60":22.05,"sma_120":22.81},{"date":"2025-06-10","open":20.75,"high":21.43,"low":20.75,"close":21.07,"volume":3749080,"rsi_14":64.0,"sma_20":21.72,"sma_60":22.03,"sma_120":22.78},{"date":"2025-06-11","open":21.13,"high":21.19,"low":20.93,"close":21.02,"volume":2391807,"rsi_14":67.13,"sma_20":21.75,"sma_60":22.01,"sma_120":22.77},{"date":"2025-06-12","open":21.15,"high":21.52,"low":21.1,"close":21.49,"volume":3744819,"rsi_14":72.02,"sma_20":21.83,"sma_60":21.99,"sma_120":22.77},{"date":"2025-06-13","open":21.46,"high":21.56,"low":21.31,"close":21.35,"volume":2596344,"rsi_14":68.41,"sma_20":21.89,"sma_60":21.99,"sma_120":22.76},{"date":"2025-06-16","open":21.51,"high":21.51,"low":21.18,"close":21.26,"volume":3473821,"rsi_14":61.94,"sma_20":21.93,"sma_60":21.97,"sma_120":22.75},{"date":"2025-06-17","open":21.15,"high":21.23,"low":20.83,"close":20.89,"volume":3538680,"rsi_14":60.82,"sma_20":21.95,"sma_60":21.96,"sma_120":22.74},{"date":"2025-06-18","open":20.89,"high":20.98,"low":20.68,"close":20.7,"volume":3818574,"rsi_14":54.01,"sma_20":21.96,"sma_60":21.95,"sma_120":22.74},{"date":"2025-06-20","open":20.79,"high":20.91,"low":20.56,"close":20.62,"volume":5200849,"rsi_14":48.73,"sma_20":21.97,"sma_60":21.94,"sma_120":22.73},{"date":"2025-06-23","open":20.53,"high":20.83,"low":20.53,"close":20.78,"volume":2790161,"rsi_14":43.79,"sma_20":21.99,"sma_60":21.92,"sma_120":22.72},{"date":"2025-06-24","open":20.72,"high":21.05,"low":20.72,"close":20.87,"volume":3665005,"rsi_14":50.67,"sma_20":22.02,"sma_60":21.9,"sma_120":22.71},{"date":"2025-06-25","open":20.7,"high":20.85,"low":20.49,"close":20.83,"volume":7051110,"rsi_14":49.67,"sma_20":22.04,"sma_60":21.89,"sma_120":22.71},{"date":"2025-06-26","open":20.96,"high":21.12,"low":20.72,"close":20.75,"volume":2648414,"rsi_14":49.83,"sma_20":22.07,"sma_60":21.87,"sma_120":22.7},{"date":"2025-06-27","open":20.74,"high":20.95,"low":20.62,"close":20.7,"volume":2651614,"rsi_14":50.34,"sma_20":22.09,"sma_60":21.85,"sma_120":22.68},{"date":"2025-06-30","open":20.7,"high":21.08,"low":20.64,"close":21.05,"volume":2959027,"rsi_14":51.16,"sma_20":22.11,"sma_60":21.86,"sma_120":22.67},{"date":"2025-07-01","open":21.09,"high":21.65,"low":21.08,"close":21.49,"volume":2397966,"rsi_14":52.12,"sma_20":22.12,"sma_60":21.86,"sma_120":22.66},{"date":"2025-07-02","open":21.3,"high":21.75,"low":21.17,"close":21.71,"volume":5259580,"rsi_14":56.31,"sma_20":22.17,"sma_60":21.86,"sma_120":22.65},{"date":"2025-07-03","open":21.5,"high":21.78,"low":21.02,"close":21.7,"volume":3131622,"rsi_14":48.19,"sma_20":22.21,"sma_60":21.87,"sma_120":22.64},{"date":"2025-07-07","open":21.53,"high":22.13,"low":21.33,"close":22.12,"volume":5496534,"rsi_14":58.03,"sma_20":22.29,"sma_60":21.91,"sma_120":22.65},{"date":"2025-07-08","open":22.11,"high":22.91,"low":22.11,"close":22.71,"volume":5835153,"rsi_14":73.31,"sma_20":22.39,"sma_60":21.96,"sma_120":22.65},{"date":"2025-07-09","open":22.68,"high":22.71,"low":22.34,"close":22.63,"volume":2558895,"rsi_14":81.02,"sma_20":22.48,"sma_60":22.01,"sma_120":22.66},{"date":"2025-07-10","open":22.65,"high":22.94,"low":22.53,"close":22.85,"volume":3554849,"rsi_14":87.92,"sma_20":22.56,"sma_60":22.05,"sma_120":22.67},{"date":"2025-07-11","open":22.81,"high":22.88,"low":22.59,"close":22.61,"volume":2258855,"rsi_14":83.44,"sma_20":22.63,"sma_60":22.09,"sma_120":22.68},{"date":"2025-07-14","open":22.62,"high":22.83,"low":22.45,"close":22.69,"volume":2605162,"rsi_14":82.95,"sma_20":22.67,"sma_60":22.14,"sma_120":22.69},{"date":"2025-07-15","open":22.68,"high":22.99,"low":22.66,"close":22.85,"volume":2989008,"rsi_14":83.33,"sma_20":22.74,"sma_60":22.18,"sma_120":22.69},{"date":"2025-07-16","open":22.8,"high":23.36,"low":22.8,"close":23.2,"volume":3158786,"rsi_14":86.09,"sma_20":22.84,"sma_60":22.22,"sma_120":22.71},{"date":"2025-07-17","open":23.1,"high":23.17,"low":22.78,"close":22.88,"volume":2579007,"rsi_14":80.27,"sma_20":22.94,"sma_60":22.24,"sma_120":22.71},{"date":"2025-07-18","open":22.93,"high":22.93,"low":22.46,"close":22.49,"volume":2089463,"rsi_14":73.15,"sma_20":23.04,"sma_60":22.27,"sma_120":22.71},{"date":"2025-07-21","open":22.56,"high":23.05,"low":22.54,"close":22.76,"volume":2250443,"rsi_14":72.61,"sma_20":23.15,"sma_60":22.3,"sma_120":22.71},{"date":"2025-07-22","open":22.87,"high":23.31,"low":22.87,"close":23.15,"volume":3610214,"rsi_14":72.26,"sma_20":23.27,"sma_60":22.34,"sma_120":22.72},{"date":"2025-07-23","open":23.09,"high":23.41,"low":23.02,"close":23.36,"volume":2943577,"rsi_14":72.19,"sma_20":23.41,"sma_60":22.39,"sma_120":22.72},{"date":"2025-07-24","open":23.26,"high":23.47,"low":23.14,"close":23.2,"volume":2001324,"rsi_14":69.36,"sma_20":23.53,"sma_60":22.43,"sma_120":22.73},{"date":"2025-07-25","open":23.07,"high":23.13,"low":22.71,"close":22.98,"volume":3354098,"rsi_14":61.76,"sma_20":23.65,"sma_60":22.47,"sma_120":22.73},{"date":"2025-07-28","open":22.89,"high":23.0,"low":22.61,"close":22.63,"volume":2041332,"rsi_14":48.9,"sma_20":23.75,"sma_60":22.49,"sma_120":22.73},{"date":"2025-07-29","open":22.57,"high":22.64,"low":22.43,"close":22.47,"volume":1690802,"rsi_14":47.71,"sma_20":23.82,"sma_60":22.53,"sma_120":22.72},{"date":"2025-07-30","open":22.39,"high":22.47,"low":22.22,"close":22.35,"volume":2093148,"rsi_14":42.66,"sma_20":23.87,"sma_60":22.57,"sma_120":22.71},{"date":"2025-07-31","open":22.24,"high":22.3,"low":22.1,"close":22.16,"volume":2445440,"rsi_14":43.26,"sma_20":23.89,"sma_60":22.6,"sma_120":22.71},{"date":"2025-08-01","open":22.27,"high":22.51,"low":22.1,"close":22.39,"volume":3105829,"rsi_14":45.7,"sma_20":23.93,"sma_60":22.63,"sma_120":22.72},{"date":"2025-08-04","open":22.38,"high":22.46,"low":22.09,"close":22.14,"volume":1888228,"rsi_14":40.16,"sma_20":23.93,"sma_60":22.67,"sma_120":22.73},{"date":"2025-08-05","open":22.54,"high":22.87,"low":22.37,"close":22.38,"volume":2620251,"rsi_14":38.21,"sma_20":23.91,"sma_60":22.69,"sma_120":22.74},{"date":"2025-08-06","open":22.38,"high":22.56,"low":21.94,"close":22.08,"volume":4374871,"rsi_14":38.52,"sma_20":23.88,"sma_60":22.7,"sma_120":22.74},{"date":"2025-08-07","open":22.04,"high":22.62,"low":21.63,"close":22.59,"volume":5128683,"rsi_14":51.32,"sma_20":23.87,"sma_60":22.72,"sma_120":22.74},{"date":"2025-08-08","open":22.66,"high":23.41,"low":22.66,"close":23.13,"volume":4699720,"rsi_14":54.68,"sma_20":23.89,"sma_60":22.76,"sma_120":22.74},{"date":"2025-08-11","open":23.29,"high":23.56,"low":23.08,"close":23.13,"volume":3605808,"rsi_14":49.59,"sma_20":23.92,"sma_60":22.81,"sma_120":22.75},{"date":"2025-08-12","open":23.26,"high":23.66,"low":23.24,"close":23.27,"volume":2817035,"rsi_14":48.6,"sma_20":23.94,"sma_60":22.86,"sma_120":22.76},{"date":"2025-08-13","open":23.27,"high":23.95,"low":23.26,"close":23.85,"volume":5007552,"rsi_14":58.46,"sma_20":23.97,"sma_60":22.91,"sma_120":22.77},{"date":"2025-08-14","open":23.74,"high":24.11,"low":23.7,"close":24.1,"volume":3110239,"rsi_14":64.44,"sma_20":24.04,"sma_60":22.98,"sma_120":22.78},{"date":"2025-08-15","open":24.13,"high":24.37,"low":24.07,"close":24.33,"volume":3383992,"rsi_14":72.7,"sma_20":24.13,"sma_60":23.04,"sma_120":22.8},{"date":"2025-08-18","open":24.36,"high":24.71,"low":24.27,"close":24.29,"volume":3100996,"rsi_14":75.2,"sma_20":24.21,"sma_60":23.11,"sma_120":22.81},{"date":"2025-08-19","open":24.29,"high":24.5,"low":24.2,"close":24.3,"volume":1914162,"rsi_14":77.93,"sma_20":24.27,"sma_60":23.18,"sma_120":22.83},{"date":"2025-08-20","open":24.43,"high":24.57,"low":24.28,"close":24.45,"volume":3587447,"rsi_14":83.2,"sma_20":24.33,"sma_60":23.25,"sma_120":22.85},{"date":"2025-08-21","open":24.4,"high":24.49,"low":24.2,"close":24.43,"volume":3289906,"rsi_14":81.52,"sma_20":24.4,"sma_60":23.32,"sma_120":22.87},{"date":"2025-08-22","open":24.48,"high":24.65,"low":24.15,"close":24.21,"volume":3574329,"rsi_14":82.25,"sma_20":24.46,"sma_60":23.39,"sma_120":22.89},{"date":"2025-08-25","open":24.15,"high":24.22,"low":23.91,"close":23.95,"volume":3149756,"rsi_14":74.41,"sma_20":24.53,"sma_60":23.46,"sma_120":22.9},{"date":"2025-08-26","open":24.01,"high":24.04,"low":23.61,"close":23.65,"volume":3695198,"rsi_14":74.19,"sma_20":24.59,"sma_60":23.51,"sma_120":22.91},{"date":"2025-08-27","open":23.6,"high":23.83,"low":23.58,"close":23.73,"volume":4508625,"rsi_14":70.27,"sma_20":24.66,"sma_60":23.55,"sma_120":22.91},{"date":"2025-08-28","open":23.68,"high":23.7,"low":23.41,"close":23.57,"volume":2442078,"rsi_14":59.22,"sma_20":24.74,"sma_60":23.6,"sma_120":22.91},{"date":"2025-08-29","open":23.55,"high":23.75,"low":23.42,"close":23.71,"volume":2434780,"rsi_14":61.34,"sma_20":24.81,"sma_60":23.65,"sma_120":22.91},{"date":"2025-09-02","open":23.57,"high":23.72,"low":23.15,"close":23.2,"volume":2650836,"rsi_14":48.86,"sma_20":24.86,"sma_60":23.69,"sma_120":22.91},{"date":"2025-09-03","open":23.16,"high":23.33,"low":23.08,"close":23.3,"volume":1826153,"rsi_14":38.67,"sma_20":24.91,"sma_60":23.74,"sma_120":22.91},{"date":"2025-09-04","open":23.35,"high":23.47,"low":23.21,"close":23.24,"volume":2321382,"rsi_14":30.93,"sma_20":24.97,"sma_60":23.78,"sma_120":22.91},{"date":"2025-09-05","open":23.29,"high":23.58,"low":23.19,"close":23.48,"volume":2189576,"rsi_14":31.22,"sma_20":25.02,"sma_60":23.82,"sma_120":22.92},{"date":"2025-09-08","open":23.49,"high":23.49,"low":22.67,"close":23.17,"volume":3666834,"rsi_14":27.82,"sma_20":25.02,"sma_60":23.85,"sma_120":22.93},{"date":"2025-09-09","open":23.17,"high":23.19,"low":22.93,"close":22.99,"volume":2513869,"rsi_14":25.7,"sma_20":25.02,"sma_60":23.87,"sma_120":22.93},{"date":"2025-09-10","open":22.92,"high":23.0,"low":22.8,"close":22.93,"volume":2532210,"rsi_14":20.8,"sma_20":25.0,"sma_60":23.89,"sma_120":22.94},{"date":"2025-09-11","open":23.01,"high":23.11,"low":22.9,"close":23.08,"volume":1751247,"rsi_14":25.35,"sma_20":24.96,"sma_60":23.92,"sma_120":22.95},{"date":"2025-09-12","open":23.0,"high":23.09,"low":22.84,"close":22.95,"volume":2360702,"rsi_14":26.16,"sma_20":24.9,"sma_60":23.96,"sma_120":22.96},{"date":"2025-09-15","open":22.96,"high":23.05,"low":22.66,"close":22.8,"volume":3053960,"rsi_14":24.41,"sma_20":24.8,"sma_60":23.99,"sma_120":22.97},{"date":"2025-09-16","open":22.7,"high":22.88,"low":22.4,"close":22.55,"volume":2372928,"rsi_14":24.91,"sma_20":24.69,"sma_60":24.02,"sma_120":22.98},{"date":"2025-09-17","open":22.55,"high":22.76,"low":22.51,"close":22.6,"volume":2404135,"rsi_14":24.4,"sma_20":24.59,"sma_60":24.05,"sma_120":22.99},{"date":"2025-09-18","open":22.51,"high":22.51,"low":22.18,"close":22.23,"volume":3431845,"rsi_14":22.61,"sma_20":24.46,"sma_60":24.06,"sma_120":22.98},{"date":"2025-09-19","open":22.3,"high":22.38,"low":22.09,"close":22.34,"volume":6413543,"rsi_14":22.12,"sma_20":24.33,"sma_60":24.09,"sma_120":22.99},{"date":"2025-09-22","open":22.34,"high":22.63,"low":22.16,"close":22.2,"volume":2830898,"rsi_14":25.18,"sma_20":24.21,"sma_60":24.11,"sma_120":22.99},{"date":"2025-09-23","open":22.22,"high":22.46,"low":22.09,"close":22.36,"volume":2525139,"rsi_14":27.05,"sma_20":24.11,"sma_60":24.13,"sma_120":22.99},{"date":"2025-09-24","open":22.21,"high":22.29,"low":22.01,"close":22.25,"volume":2824248,"rsi_14":26.48,"sma_20":24.02,"sma_60":24.15,"sma_120":23.0},{"date":"2025-09-25","open":22.28,"high":22.43,"low":22.09,"close":22.18,"volume":2960242,"rsi_14":18.96,"sma_20":23.93,"sma_60":24.15,"sma_120":23.01},{"date":"2025-09-26","open":22.16,"high":22.29,"low":22.11,"close":22.23,"volume":2163843,"rsi_14":23.24,"sma_20":23.84,"sma_60":24.16,"sma_120":23.01},{"date":"2025-09-29","open":22.28,"high":22.43,"low":22.18,"close":22.39,"volume":2641111,"rsi_14":30.54,"sma_20":23.76,"sma_60":24.16,"sma_120":23.02},{"date":"2025-09-30","open":22.39,"high":22.59,"low":22.28,"close":22.51,"volume":2404740,"rsi_14":34.69,"sma_20":23.7,"sma_60":24.17,"sma_120":23.04},{"date":"2025-10-01","open":22.51,"high":22.64,"low":22.43,"close":22.59,"volume":2559436,"rsi_14":32.49,"sma_20":23.65,"sma_60":24.16,"sma_120":23.06},{"date":"2025-10-02","open":22.58,"high":22.58,"low":22.19,"close":22.35,"volume":1936576,"rsi_14":31.17,"sma_20":23.59,"sma_60":24.15,"sma_120":23.08},{"date":"2025-10-03","open":22.32,"high":22.56,"low":22.32,"close":22.48,"volume":1719092,"rsi_14":42.25,"sma_20":23.52,"sma_60":24.14,"sma_120":23.1},{"date":"2025-10-06","open":22.4,"high":22.43,"low":22.04,"close":22.32,"volume":2419901,"rsi_14":44.12,"sma_20":23.46,"sma_60":24.13,"sma_120":23.11},{"date":"2025-10-07","open":22.31,"high":22.48,"low":22.21,"close":22.41,"volume":2418925,"rsi_14":45.19,"sma_20":23.42,"sma_60":24.12,"sma_120":23.13},{"date":"2025-10-08","open":22.44,"high":22.51,"low":22.08,"close":22.35,"volume":3195983,"rsi_14":53.71,"sma_20":23.37,"sma_60":24.1,"sma_120":23.14},{"date":"2025-10-09","open":22.37,"high":22.59,"low":22.37,"close":22.56,"volume":2812816,"rsi_14":55.98,"sma_20":23.33,"sma_60":24.09,"sma_120":23.15},{"date":"2025-10-10","open":22.65,"high":23.05,"low":22.53,"close":23.0,"volume":4400857,"rsi_14":69.3,"sma_20":23.31,"sma_60":24.08,"sma_120":23.16},{"date":"2025-10-13","open":22.8,"high":23.42,"low":22.76,"close":23.29,"volume":5258173,"rsi_14":71.05,"sma_20":23.34,"sma_60":24.09,"sma_120":23.18},{"date":"2025-10-14","open":22.94,"high":23.3,"low":21.63,"close":22.45,"volume":11551684,"rsi_14":53.47,"sma_20":23.33,"sma_60":24.08,"sma_120":23.19},{"date":"2025-10-15","open":22.91,"high":23.66,"low":22.58,"close":22.76,"volume":5092123,"rsi_14":59.15,"sma_20":23.34,"sma_60":24.07,"sma_120":23.2},{"date":"2025-10-16","open":22.77,"high":23.05,"low":22.7,"close":22.8,"volume":3319632,"rsi_14":59.02,"sma_20":23.37,"sma_60":24.05,"sma_120":23.22},{"date":"2025-10-17","open":22.74,"high":23.54,"low":22.59,"close":23.35,"volume":5182526,"rsi_14":63.49,"sma_20":23.42,"sma_60":24.05,"sma_120":23.24},{"date":"2025-10-20","open":23.35,"high":23.39,"low":22.83,"close":22.96,"volume":2580171,"rsi_14":55.95,"sma_20":23.46,"sma_60":24.05,"sma_120":23.26},{"date":"2025-10-21","open":22.95,"high":23.08,"low":22.91,"close":23.03,"volume":1917296,"rsi_14":55.84,"sma_20":23.5,"sma_60":24.05,"sma_120":23.27},{"date":"2025-10-22","open":22.91,"high":23.44,"low":22.91,"close":23.13,"volume":2647910,"rsi_14":60.63,"sma_20":23.54,"sma_60":24.05,"sma_120":23.29},{"date":"2025-10-23","open":23.18,"high":23.35,"low":22.96,"close":22.96,"volume":1883274,"rsi_14":56.48,"sma_20":23.58,"sma_60":24.06,"sma_120":23.31},{"date":"2025-10-24","open":22.97,"high":23.02,"low":22.87,"close":22.91,"volume":1931111,"rsi_14":58.29,"sma_20":23.62,"sma_60":24.07,"sma_120":23.33},{"date":"2025-10-27","open":22.79,"high":22.85,"low":22.55,"close":22.59,"volume":2656588,"rsi_14":52.39,"sma_20":23.63,"sma_60":24.06,"sma_120":23.35},{"date":"2025-10-28","open":22.54,"high":22.84,"low":22.36,"close":22.68,"volume":2510413,"rsi_14":54.25,"sma_20":23.64,"sma_60":24.07,"sma_120":23.37},{"date":"2025-10-29","open":22.67,"high":22.87,"low":22.45,"close":22.6,"volume":2755502,"rsi_14":50.65,"sma_20":23.64,"sma_60":24.07,"sma_120":23.38},{"date":"2025-10-30","open":22.5,"high":22.57,"low":22.22,"close":22.24,"volume":2705837,"rsi_14":39.58,"sma_20":23.63,"sma_60":24.07,"sma_120":23.38},{"date":"2025-10-31","open":22.17,"high":22.19,"low":21.96,"close":22.0,"volume":2265474,"rsi_14":32.09,"sma_20":23.61,"sma_60":24.05,"sma_120":23.38},{"date":"2025-11-03","open":21.87,"high":21.88,"low":21.52,"close":21.82,"volume":3294281,"rsi_14":39.22,"sma_20":23.58,"sma_60":24.02,"sma_120":23.39},{"date":"2025-11-04","open":21.66,"high":21.82,"low":21.4,"close":21.45,"volume":3660788,"rsi_14":28.21,"sma_20":23.53,"sma_60":23.99,"sma_120":23.4},{"date":"2025-11-05","open":21.38,"high":21.82,"low":21.34,"close":21.55,"volume":5408589,"rsi_14":29.56,"sma_20":23.49,"sma_60":23.95,"sma_120":23.4},{"date":"2025-11-06","open":22.19,"high":22.9,"low":21.84,"close":22.3,"volume":3960654,"rsi_14":33.92,"sma_20":23.48,"sma_60":23.92,"sma_120":23.42},{"date":"2025-11-07","open":22.13,"high":22.42,"low":22.02,"close":22.32,"volume":2913088,"rsi_14":38.87,"sma_20":23.44,"sma_60":23.88,"sma_120":23.43},{"date":"2025-11-10","open":22.16,"high":22.2,"low":21.94,"close":22.08,"volume":2860881,"rsi_14":34.48,"sma_20":23.38,"sma_60":23.84,"sma_120":23.44},{"date":"2025-11-11","open":22.11,"high":22.61,"low":22.11,"close":22.53,"volume":4572182,"rsi_14":41.13,"sma_20":23.38,"sma_60":23.8,"sma_120":23.46},{"date":"2025-11-12","open":22.52,"high":22.53,"low":21.91,"close":21.91,"volume":2873159,"rsi_14":36.41,"sma_20":23.34,"sma_60":23.76,"sma_120":23.47},{"date":"2025-11-13","open":21.91,"high":22.28,"low":21.85,"close":22.24,"volume":4014487,"rsi_14":41.86,"sma_20":23.31,"sma_60":23.71,"sma_120":23.48},{"date":"2025-11-14","open":22.3,"high":22.3,"low":21.9,"close":21.97,"volume":3472237,"rsi_14":42.35,"sma_20":23.24,"sma_60":23.66,"sma_120":23.49},{"date":"2025-11-17","open":22.07,"high":22.19,"low":21.85,"close":22.17,"volume":2734045,"rsi_14":43.94,"sma_20":23.2,"sma_60":23.62,"sma_120":23.51},{"date":"2025-11-18","open":22.2,"high":22.26,"low":21.88,"close":22.15,"volume":3607657,"rsi_14":44.55,"sma_20":23.15,"sma_60":23.59,"sma_120":23.52},{"date":"2025-11-19","open":22.04,"high":22.09,"low":21.52,"close":21.93,"volume":2932681,"rsi_14":46.15,"sma_20":23.09,"sma_60":23.55,"sma_120":23.53},{"date":"2025-11-20","open":21.87,"high":22.15,"low":21.79,"close":22.08,"volume":3410830,"rsi_14":51.11,"sma_20":23.04,"sma_60":23.52,"sma_120":23.54},{"date":"2025-11-21","open":22.1,"high":22.5,"low":22.02,"close":22.26,"volume":3158395,"rsi_14":55.67,"sma_20":23.01,"sma_60":23.49,"sma_120":23.55},{"date":"2025-11-24","open":22.17,"high":22.37,"low":22.11,"close":22.2,"volume":3497535,"rsi_14":60.43,"sma_20":22.99,"sma_60":23.46,"sma_120":23.55},{"date":"2025-11-25","open":22.21,"high":22.51,"low":22.0,"close":22.15,"volume":2719217,"rsi_14":58.54,"sma_20":22.96,"sma_60":23.44,"sma_120":23.56},{"date":"2025-11-26","open":22.15,"high":22.42,"low":22.09,"close":22.33,"volume":2109680,"rsi_14":50.49,"sma_20":22.95,"sma_60":23.41,"sma_120":23.58},{"date":"2025-11-28","open":22.47,"high":22.62,"low":22.36,"close":22.62,"volume":1438042,"rsi_14":54.73,"sma_20":22.97,"sma_60":23.4,"sma_120":23.59},{"date":"2025-12-01","open":22.67,"high":22.68,"low":22.45,"close":22.6,"volume":2635642,"rsi_14":58.73,"sma_20":23.0,"sma_60":23.38,"sma_120":23.6},{"date":"2025-12-02","open":22.59,"high":22.59,"low":22.24,"close":22.49,"volume":2333806,"rsi_14":49.29,"sma_20":23.03,"sma_60":23.36,"sma_120":23.6},{"date":"2025-12-03","open":22.55,"high":22.87,"low":22.23,"close":22.31,"volume":4110958,"rsi_14":58.72,"sma_20":23.08,"sma_60":23.34,"sma_120":23.61},{"date":"2025-12-04","open":22.33,"high":22.46,"low":22.3,"close":22.34,"volume":1588470,"rsi_14":52.68,"sma_20":23.12,"sma_60":23.33,"sma_120":23.61},{"date":"2025-12-05","open":22.4,"high":22.73,"low":22.39,"close":22.66,"volume":2080340,"rsi_14":67.14,"sma_20":23.14,"sma_60":23.31,"sma_120":23.62},{"date":"2025-12-08","open":22.6,"high":22.71,"low":22.28,"close":22.46,"volume":2986201,"rsi_14":57.14,"sma_20":23.15,"sma_60":23.3,"sma_120":23.63},{"date":"2025-12-09","open":22.84,"high":23.02,"low":22.21,"close":22.28,"volume":2825782,"rsi_14":52.86,"sma_20":23.16,"sma_60":23.29,"sma_120":23.64},{"date":"2025-12-10","open":22.35,"high":22.46,"low":22.19,"close":22.32,"volume":3013358,"rsi_14":59.62,"sma_20":23.15,"sma_60":23.29,"sma_120":23.65},{"date":"2025-12-11","open":22.61,"high":22.96,"low":22.5,"close":22.52,"volume":3410891,"rsi_14":60.56,"sma_20":23.18,"sma_60":23.29,"sma_120":23.67},{"date":"2025-12-12","open":22.61,"high":22.95,"low":22.59,"close":22.82,"volume":3783455,"rsi_14":62.83,"sma_20":23.21,"sma_60":23.3,"sma_120":23.68},{"date":"2025-12-15","open":22.83,"high":23.2,"low":22.73,"close":23.02,"volume":3321375,"rsi_14":61.74,"sma_20":23.25,"sma_60":23.3,"sma_120":23.69},{"date":"2025-12-16","open":23.01,"high":23.15,"low":22.75,"close":22.75,"volume":4332368,"rsi_14":56.13,"sma_20":23.26,"sma_60":23.31,"sma_120":23.71},{"date":"2025-12-17","open":22.67,"high":22.82,"low":22.55,"close":22.57,"volume":2860551,"rsi_14":49.01,"sma_20":23.27,"sma_60":23.31,"sma_120":23.72},{"date":"2025-12-18","open":22.49,"high":22.61,"low":22.25,"close":22.28,"volume":3626334,"rsi_14":36.9,"sma_20":23.27,"sma_60":23.3,"sma_120":23.72},{"date":"2025-12-19","open":22.2,"high":22.48,"low":22.16,"close":22.27,"volume":2640297,"rsi_14":37.05,"sma_20":23.27,"sma_60":23.3,"sma_120":23.73},{"date":"2025-12-22","open":22.23,"high":22.23,"low":21.97,"close":22.16,"volume":3639181,"rsi_14":37.2,"sma_20":23.25,"sma_60":23.29,"sma_120":23.72},{"date":"2025-12-23","open":22.25,"high":22.28,"low":22.07,"close":22.16,"volume":2616894,"rsi_14":40.26,"sma_20":23.23,"sma_60":23.28,"sma_120":23.72},{"date":"2025-12-24","open":22.12,"high":22.48,"low":22.12,"close":22.44,"volume":1324059,"rsi_14":45.88,"sma_20":23.23,"sma_60":23.28,"sma_120":23.72},{"date":"2025-12-26","open":22.52,"high":22.69,"low":22.44,"close":22.48,"volume":1228293,"rsi_14":38.94,"sma_20":23.22,"sma_60":23.27,"sma_120":23.71},{"date":"2025-12-29","open":22.34,"high":22.86,"low":22.34,"close":22.8,"volume":3036404,"rsi_14":50.84,"sma_20":23.21,"sma_60":23.27,"sma_120":23.71},{"date":"2025-12-30","open":22.78,"high":23.12,"low":22.72,"close":22.98,"volume":2888088,"rsi_14":58.82,"sma_20":23.22,"sma_60":23.28,"sma_120":23.71},{"date":"2025-12-31","open":22.98,"high":23.36,"low":22.97,"close":23.23,"volume":3275287,"rsi_14":62.16,"sma_20":23.24,"sma_60":23.29,"sma_120":23.71},{"date":"2026-01-02","open":23.21,"high":23.42,"low":23.05,"close":23.07,"volume":3096712,"rsi_14":55.12,"sma_20":23.26,"sma_60":23.29,"sma_120":23.7},{"date":"2026-01-05","open":23.01,"high":23.2,"low":22.84,"close":23.13,"volume":4193437,"rsi_14":50.22,"sma_20":23.29,"sma_60":23.3,"sma_120":23.7},{"date":"2026-01-06","open":23.18,"high":23.34,"low":22.66,"close":22.7,"volume":3620644,"rsi_14":43.73,"sma_20":23.28,"sma_60":23.3,"sma_120":23.69},{"date":"2026-01-07","open":22.81,"high":22.95,"low":22.62,"close":22.75,"volume":2043326,"rsi_14":50.0,"sma_20":23.28,"sma_60":23.29,"sma_120":23.69},{"date":"2026-01-08","open":22.71,"high":23.2,"low":22.71,"close":23.16,"volume":3798414,"rsi_14":61.36,"sma_20":23.31,"sma_60":23.28,"sma_120":23.69},{"date":"2026-01-09","open":23.06,"high":23.23,"low":22.99,"close":23.15,"volume":2267365,"rsi_14":68.94,"sma_20":23.33,"sma_60":23.29,"sma_120":23.68},{"date":"2026-01-12","open":23.31,"high":23.45,"low":23.08,"close":23.25,"volume":2136375,"rsi_14":70.49,"sma_20":23.35,"sma_60":23.29,"sma_120":23.68},{"date":"2026-01-13","open":23.26,"high":23.35,"low":23.02,"close":23.13,"volume":2636893,"rsi_14":70.2,"sma_20":23.36,"sma_60":23.29,"sma_120":23.67},{"date":"2026-01-14","open":23.29,"high":23.77,"low":23.18,"close":23.62,"volume":3530217,"rsi_14":75.25,"sma_20":23.39,"sma_60":23.29,"sma_120":23.67},{"date":"2026-01-15","open":23.47,"high":23.81,"low":23.42,"close":23.64,"volume":2283570,"rsi_14":72.86,"sma_20":23.43,"sma_60":23.3,"sma_120":23.67},{"date":"2026-01-16","open":23.64,"high":23.71,"low":23.34,"close":23.54,"volume":2649621,"rsi_14":69.82,"sma_20":23.48,"sma_60":23.3,"sma_120":23.67},{"date":"2026-01-20","open":23.7,"high":23.89,"low":23.27,"close":23.78,"volume":3580050,"rsi_14":68.91,"sma_20":23.56,"sma_60":23.31,"sma_120":23.68},{"date":"2026-01-21","open":23.79,"high":24.0,"low":23.74,"close":23.9,"volume":2912875,"rsi_14":68.08,"sma_20":23.64,"sma_60":23.32,"sma_120":23.69},{"date":"2026-01-22","open":23.94,"high":24.21,"low":23.94,"close":24.1,"volume":3071699,"rsi_14":67.45,"sma_20":23.74,"sma_60":23.33,"sma_120":23.7},{"date":"2026-01-23","open":24.14,"high":24.59,"low":24.14,"close":24.57,"volume":3393400,"rsi_14":76.74,"sma_20":23.86,"sma_60":23.36,"sma_120":23.71},{"date":"2026-01-26","open":24.58,"high":24.69,"low":24.4,"close":24.52,"volume":2362900,"rsi_14":74.91,"sma_20":23.97,"sma_60":23.39,"sma_120":23.73},{"date":"2026-01-27","open":24.79,"high":25.23,"low":24.72,"close":24.89,"volume":3525200,"rsi_14":90.0,"sma_20":24.09,"sma_60":23.42,"sma_120":23.74},{"date":"2026-01-28","open":24.85,"high":25.0,"low":24.62,"close":24.64,"volume":4353400,"rsi_14":82.33,"sma_20":24.19,"sma_60":23.46,"sma_120":23.76},{"date":"2026-01-29","open":24.82,"high":25.0,"low":24.71,"close":24.86,"volume":4072500,"rsi_14":81.07,"sma_20":24.29,"sma_60":23.5,"sma_120":23.78},{"date":"2026-01-30","open":24.9,"high":25.25,"low":24.78,"close":25.22,"volume":3919200,"rsi_14":83.54,"sma_20":24.39,"sma_60":23.55,"sma_120":23.79},{"date":"2026-02-02","open":25.18,"high":25.48,"low":24.99,"close":25.19,"volume":5195900,"rsi_14":82.2,"sma_20":24.5,"sma_60":23.61,"sma_120":23.8},{"date":"2026-02-03","open":25.17,"high":25.61,"low":25.11,"close":25.45,"volume":4594400,"rsi_14":86.73,"sma_20":24.61,"sma_60":23.67,"sma_120":23.81},{"date":"2026-02-04","open":25.63,"high":25.83,"low":25.48,"close":25.69,"volume":4935600,"rsi_14":85.57,"sma_20":24.77,"sma_60":23.73,"sma_120":23.82},{"date":"2026-02-05","open":25.16,"high":25.16,"low":24.35,"close":24.93,"volume":7902300,"rsi_14":67.83,"sma_20":24.88,"sma_60":23.77,"sma_120":23.83},{"date":"2026-02-06","open":24.86,"high":25.05,"low":24.43,"close":24.46,"volume":6645400,"rsi_14":61.41,"sma_20":24.95,"sma_60":23.8,"sma_120":23.82},{"date":"2026-02-09","open":24.57,"high":25.02,"low":24.46,"close":24.98,"volume":4775095,"rsi_14":79.7,"sma_20":23.88,"sma_60":23.37,"sma_120":23.72},{"date":"2026-02-10","open":25.07,"high":25.38,"low":25.04,"close":25.19,"volume":3877441,"rsi_14":80.55,"sma_20":24.03,"sma_60":23.41,"sma_120":23.74},{"date":"2026-02-11","open":25.13,"high":25.17,"low":24.95,"close":25.01,"volume":2547797,"rsi_14":87.13,"sma_20":24.16,"sma_60":23.44,"sma_120":23.75},{"date":"2026-02-12","open":25.0,"high":25.3,"low":24.81,"close":25.19,"volume":3875519,"rsi_14":87.65,"sma_20":24.28,"sma_60":23.49,"sma_120":23.78},{"date":"2026-02-13","open":25.21,"high":25.3,"low":24.9,"close":25.07,"volume":2458979,"rsi_14":82.45,"sma_20":24.38,"sma_60":23.53,"sma_120":23.79},{"date":"2026-02-17","open":24.91,"high":25.18,"low":24.89,"close":25.15,"volume":1998393,"rsi_14":83.23,"sma_20":24.48,"sma_60":23.59,"sma_120":23.8},{"date":"2026-02-18","open":25.05,"high":25.17,"low":24.91,"close":25.07,"volume":2487000,"rsi_14":55.79,"sma_20":25.54,"sma_60":24.12,"sma_120":23.84},{"date":"2026-02-19","open":25.02,"high":25.08,"low":24.86,"close":24.93,"volume":2155100,"rsi_14":51.08,"sma_20":25.59,"sma_60":24.17,"sma_120":23.84},{"date":"2026-02-20","open":25.08,"high":25.16,"low":24.83,"close":25.16,"volume":2328459,"rsi_14":49.16,"sma_20":25.65,"sma_60":24.21,"sma_120":23.85},{"date":"2026-02-23","open":25.3,"high":25.47,"low":25.16,"close":25.42,"volume":2199300,"rsi_14":53.14,"sma_20":25.69,"sma_60":24.26,"sma_120":23.86},{"date":"2026-02-24","open":25.49,"high":25.59,"low":25.11,"close":25.38,"volume":3125619,"rsi_14":87.16,"sma_20":24.71,"sma_60":23.71,"sma_120":23.83},{"date":"2026-02-25","open":25.31,"high":25.45,"low":24.95,"close":24.99,"volume":2892740,"rsi_14":73.22,"sma_20":24.82,"sma_60":23.75,"sma_120":23.83},{"date":"2026-02-26","open":25.03,"high":25.12,"low":24.91,"close":25.03,"volume":2940531,"rsi_14":73.53,"sma_20":24.94,"sma_60":23.79,"sma_120":23.84},{"date":"2026-02-27","open":25.17,"high":25.74,"low":25.16,"close":25.66,"volume":3338631,"rsi_14":80.22,"sma_20":25.07,"sma_60":23.84,"sma_120":23.84},{"date":"2026-03-02","open":25.6,"high":25.78,"low":25.24,"close":25.58,"volume":2444975,"rsi_14":76.79,"sma_20":25.19,"sma_60":23.89,"sma_120":23.85},{"date":"2026-03-03","open":25.45,"high":25.86,"low":25.29,"close":25.74,"volume":3076873,"rsi_14":77.19,"sma_20":25.32,"sma_60":23.95,"sma_120":23.85},{"date":"2026-03-04","open":25.7,"high":25.83,"low":25.49,"close":25.79,"volume":3575716,"rsi_14":76.2,"sma_20":25.46,"sma_60":24.01,"sma_120":23.86},{"date":"2026-03-05","open":25.68,"high":25.75,"low":25.22,"close":25.33,"volume":4246968,"rsi_14":56.09,"sma_20":25.55,"sma_60":24.06,"sma_120":23.86},{"date":"2026-03-06","open":25.29,"high":25.51,"low":25.03,"close":25.41,"volume":3718206,"rsi_14":54.37,"sma_20":25.64,"sma_60":24.11,"sma_120":23.87},{"date":"2026-03-09","open":25.25,"high":25.45,"low":25.04,"close":25.24,"volume":3692961,"rsi_14":54.3,"sma_20":25.73,"sma_60":24.16,"sma_120":23.87},{"date":"2026-03-10","open":25.26,"high":25.8,"low":25.21,"close":25.73,"volume":5129419,"rsi_14":59.2,"sma_20":25.83,"sma_60":24.22,"sma_120":23.89},{"date":"2026-03-11","open":25.67,"high":25.74,"low":25.11,"close":25.25,"volume":4164552,"rsi_14":52.71,"sma_20":25.9,"sma_60":24.27,"sma_120":23.89},{"date":"2026-03-12","open":25.17,"high":25.3,"low":25.02,"close":25.04,"volume":3698451,"rsi_14":48.42,"sma_20":25.94,"sma_60":24.31,"sma_120":23.9},{"date":"2026-03-13","open":25.08,"high":25.23,"low":24.85,"close":24.93,"volume":3221368,"rsi_14":46.93,"sma_20":25.94,"sma_60":24.35,"sma_120":23.91},{"date":"2026-03-16","open":25.08,"high":25.63,"low":24.97,"close":25.57,"volume":4925095,"rsi_14":48.24,"sma_20":25.95,"sma_60":24.4,"sma_120":23.92},{"date":"2026-03-17","open":25.67,"high":26.12,"low":25.66,"close":25.68,"volume":3407757,"rsi_14":55.49,"sma_20":25.96,"sma_60":24.45,"sma_120":23.93},{"date":"2026-03-18","open":25.56,"high":25.69,"low":25.35,"close":25.42,"volume":3410809,"rsi_14":51.14,"sma_20":25.96,"sma_60":24.48,"sma_120":23.94},{"date":"2026-03-19","open":25.45,"high":25.62,"low":25.18,"close":25.4,"volume":4206168,"rsi_14":40.7,"sma_20":25.96,"sma_60":24.52,"sma_120":23.95},{"date":"2026-03-20","open":25.49,"high":25.54,"low":25.29,"close":25.46,"volume":5339582,"rsi_14":43.47,"sma_20":25.96,"sma_60":24.56,"sma_120":23.96},{"date":"2026-03-23","open":25.46,"high":25.56,"low":25.2,"close":25.43,"volume":3142322,"rsi_14":39.06,"sma_20":25.96,"sma_60":24.6,"sma_120":23.97},{"date":"2026-03-24","open":25.34,"high":25.69,"low":25.22,"close":25.5,"volume":2629798,"rsi_14":39.33,"sma_20":25.95,"sma_60":24.65,"sma_120":23.99},{"date":"2026-03-25","open":25.56,"high":25.61,"low":25.16,"close":25.16,"volume":2256435,"rsi_14":41.52,"sma_20":25.94,"sma_60":24.68,"sma_120":24.0},{"date":"2026-03-26","open":25.14,"high":25.35,"low":25.05,"close":25.14,"volume":2498979,"rsi_14":39.28,"sma_20":25.93,"sma_60":24.72,"sma_120":24.01},{"date":"2026-03-27","open":25.17,"high":25.17,"low":24.84,"close":24.93,"volume":2959667,"rsi_14":38.58,"sma_20":25.88,"sma_60":24.75,"sma_120":24.02},{"date":"2026-03-30","open":24.93,"high":25.22,"low":24.83,"close":24.91,"volume":3341251,"rsi_14":24.68,"sma_20":25.83,"sma_60":24.78,"sma_120":24.04},{"date":"2026-03-31","open":25.14,"high":25.14,"low":24.71,"close":24.92,"volume":4476585,"rsi_14":31.68,"sma_20":25.77,"sma_60":24.82,"sma_120":24.05},{"date":"2026-04-01","open":24.79,"high":25.14,"low":24.78,"close":25.05,"volume":3003140,"rsi_14":41.43,"sma_20":25.72,"sma_60":24.84,"sma_120":24.07},{"date":"2026-04-02","open":24.63,"high":24.79,"low":23.81,"close":24.14,"volume":8070962,"rsi_14":28.29,"sma_20":25.64,"sma_60":24.86,"sma_120":24.08},{"date":"2026-04-06","open":24.03,"high":24.27,"low":23.93,"close":23.95,"volume":2728186,"rsi_14":16.15,"sma_20":25.55,"sma_60":24.87,"sma_120":24.09},{"date":"2026-04-07","open":23.86,"high":24.0,"low":23.5,"close":23.52,"volume":3355525,"rsi_14":10.28,"sma_20":25.45,"sma_60":24.88,"sma_120":24.1},{"date":"2026-04-08","open":23.83,"high":23.86,"low":23.53,"close":23.81,"volume":3121630,"rsi_14":20.58,"sma_20":25.33,"sma_60":24.91,"sma_120":24.1},{"date":"2026-04-09","open":23.91,"high":23.94,"low":23.53,"close":23.58,"volume":4501896,"rsi_14":19.16,"sma_20":25.23,"sma_60":24.92,"sma_120":24.11},{"date":"2026-04-10","open":23.58,"high":23.94,"low":23.02,"close":23.05,"volume":4155982,"rsi_14":14.76,"sma_20":25.12,"sma_60":24.93,"sma_120":24.11},{"date":"2026-04-13","open":23.02,"high":23.24,"low":22.82,"close":23.2,"volume":2724707,"rsi_14":18.44,"sma_20":25.01,"sma_60":24.95,"sma_120":24.11},{"date":"2026-04-14","open":23.16,"high":23.6,"low":23.16,"close":23.54,"volume":3209364,"rsi_14":24.55,"sma_20":24.91,"sma_60":24.96,"sma_120":24.12},{"date":"2026-04-15","open":23.49,"high":23.66,"low":23.39,"close":23.51,"volume":2230384,"rsi_14":26.63,"sma_20":24.8,"sma_60":24.97,"sma_120":24.12},{"date":"2026-04-16","open":23.52,"high":23.89,"low":23.52,"close":23.85,"volume":2161186,"rsi_14":33.16,"sma_20":24.72,"sma_60":24.99,"sma_120":24.13},{"date":"2026-04-17","open":23.91,"high":24.04,"low":23.76,"close":23.78,"volume":2461097,"rsi_14":34.45,"sma_20":24.64,"sma_60":24.99,"sma_120":24.14},{"date":"2026-04-20","open":23.71,"high":23.83,"low":23.59,"close":23.64,"volume":2345102,"rsi_14":33.38,"sma_20":24.55,"sma_60":25.0,"sma_120":24.14},{"date":"2026-04-21","open":23.68,"high":23.78,"low":23.56,"close":23.59,"volume":3789267,"rsi_14":32.82,"sma_20":24.45,"sma_60":25.0,"sma_120":24.15},{"date":"2026-04-22","open":23.67,"high":23.85,"low":23.4,"close":23.43,"volume":3704986,"rsi_14":28.9,"sma_20":24.35,"sma_60":25.0,"sma_120":24.15},{"date":"2026-04-23","open":23.48,"high":23.79,"low":23.4,"close":23.79,"volume":2796682,"rsi_14":44.61,"sma_20":24.28,"sma_60":25.01,"sma_120":24.16},{"date":"2026-04-24","open":23.74,"high":23.78,"low":23.46,"close":23.57,"volume":2103035,"rsi_14":44.25,"sma_20":24.2,"sma_60":25.02,"sma_120":24.16},{"date":"2026-04-27","open":23.62,"high":23.63,"low":23.23,"close":23.26,"volume":2443072,"rsi_14":45.8,"sma_20":24.11,"sma_60":25.02,"sma_120":24.15},{"date":"2026-04-28","open":23.24,"high":23.38,"low":23.13,"close":23.2,"volume":2927363,"rsi_14":39.67,"sma_20":24.03,"sma_60":25.02,"sma_120":24.15},{"date":"2026-04-29","open":23.11,"high":23.2,"low":22.87,"close":22.96,"volume":2429294,"rsi_14":39.61,"sma_20":23.93,"sma_60":25.01,"sma_120":24.15},{"date":"2026-04-30","open":22.96,"high":23.5,"low":22.96,"close":23.47,"volume":3052655,"rsi_14":57.1,"sma_20":23.85,"sma_60":25.01,"sma_120":24.15},{"date":"2026-05-01","open":23.49,"high":23.71,"low":23.43,"close":23.65,"volume":1992142,"rsi_14":57.45,"sma_20":23.82,"sma_60":25.0,"sma_120":24.15},{"date":"2026-05-04","open":23.42,"high":23.68,"low":23.42,"close":23.62,"volume":1793783,"rsi_14":51.55,"sma_20":23.81,"sma_60":25.0,"sma_120":24.15},{"date":"2026-05-05","open":23.63,"high":23.91,"low":23.6,"close":23.79,"volume":1875528,"rsi_14":54.62,"sma_20":23.82,"sma_60":25.0,"sma_120":24.15},{"date":"2026-05-06","open":23.85,"high":23.99,"low":23.71,"close":23.92,"volume":4166134,"rsi_14":51.67,"sma_20":23.83,"sma_60":25.0,"sma_120":24.15},{"date":"2026-05-07","open":24.17,"high":24.4,"low":23.76,"close":24.25,"volume":5760579,"rsi_14":58.16,"sma_20":23.86,"sma_60":25.0,"sma_120":24.16},{"date":"2026-05-08","open":24.2,"high":24.24,"low":23.76,"close":23.83,"volume":3426411,"rsi_14":53.11,"sma_20":23.9,"sma_60":24.99,"sma_120":24.16},{"date":"2026-05-11","open":23.94,"high":24.27,"low":23.92,"close":23.97,"volume":2956639,"rsi_14":55.79,"sma_20":23.94,"sma_60":24.96,"sma_120":24.17},{"date":"2026-05-12","open":24.05,"high":24.29,"low":23.91,"close":24.16,"volume":2780531,"rsi_14":61.19,"sma_20":23.97,"sma_60":24.94,"sma_120":24.17},{"date":"2026-05-13","open":24.23,"high":24.48,"low":23.99,"close":24.08,"volume":2846419,"rsi_14":54.58,"sma_20":24.0,"sma_60":24.92,"sma_120":24.18},{"date":"2026-05-14","open":24.17,"high":24.32,"low":23.87,"close":23.88,"volume":2980913,"rsi_14":55.12,"sma_20":24.0,"sma_60":24.89,"sma_120":24.19},{"date":"2026-05-15","open":23.77,"high":24.03,"low":23.47,"close":23.48,"volume":3347387,"rsi_14":53.7,"sma_20":23.99,"sma_60":24.86,"sma_120":24.2},{"date":"2026-05-18","open":23.43,"high":23.61,"low":23.32,"close":23.51,"volume":2137519,"rsi_14":55.12,"sma_20":23.98,"sma_60":24.83,"sma_120":24.21},{"date":"2026-05-19","open":23.45,"high":24.03,"low":23.45,"close":23.67,"volume":3273752,"rsi_14":62.06,"sma_20":23.98,"sma_60":24.8,"sma_120":24.22},{"date":"2026-05-20","open":23.58,"high":23.94,"low":23.58,"close":23.86,"volume":2985638,"rsi_14":57.62,"sma_20":24.01,"sma_60":24.77,"sma_120":24.24},{"date":"2026-05-21","open":23.82,"high":24.18,"low":23.64,"close":24.08,"volume":2497285,"rsi_14":58.01,"sma_20":24.02,"sma_60":24.75,"sma_120":24.25},{"date":"2026-05-22","open":24.08,"high":24.36,"low":24.06,"close":24.28,"volume":1755342,"rsi_14":61.53,"sma_20":24.06,"sma_60":24.73,"sma_120":24.26},{"date":"2026-05-26","open":24.37,"high":24.65,"low":24.25,"close":24.48,"volume":3007160,"rsi_14":62.18,"sma_20":24.12,"sma_60":24.7,"sma_120":24.27},{"date":"2026-05-27","open":24.46,"high":25.02,"low":24.46,"close":24.77,"volume":3466756,"rsi_14":63.96,"sma_20":24.2,"sma_60":24.68,"sma_120":24.58},{"date":"2026-05-28","open":24.76,"high":24.83,"low":24.51,"close":24.59,"volume":4013883,"rsi_14":56.21,"sma_20":24.28,"sma_60":24.66,"sma_120":24.31},{"date":"2026-05-29","open":24.61,"high":24.87,"low":24.48,"close":24.79,"volume":7072006,"rsi_14":68.03,"sma_20":24.35,"sma_60":24.64,"sma_120":24.32},{"date":"2026-06-01","open":24.63,"high":24.92,"low":24.63,"close":24.74,"volume":4107122,"rsi_14":65.0,"sma_20":24.4,"sma_60":24.62,"sma_120":24.34},{"date":"2026-06-02","open":24.83,"high":24.97,"low":24.21,"close":24.32,"volume":3793646,"rsi_14":53.0,"sma_20":24.44,"sma_60":24.6,"sma_120":24.64},{"date":"2026-06-03","open":24.19,"high":24.54,"low":24.09,"close":24.19,"volume":8820738,"rsi_14":52.26,"sma_20":24.46,"sma_60":24.58,"sma_120":24.37},{"date":"2026-06-04","open":24.45,"high":24.45,"low":23.61,"close":23.77,"volume":7119037,"rsi_14":48.15,"sma_20":24.45,"sma_60":24.54,"sma_120":24.38},{"date":"2026-06-05","open":23.87,"high":24.21,"low":23.76,"close":24.1,"volume":4191527,"rsi_14":60.2,"sma_20":24.44,"sma_60":24.51,"sma_120":24.39},{"date":"2026-06-08","open":23.99,"high":24.18,"low":23.69,"close":23.87,"volume":2526517,"rsi_14":55.56,"sma_20":24.44,"sma_60":24.49,"sma_120":24.4},{"date":"2026-06-09","open":23.9,"high":24.38,"low":23.9,"close":24.26,"volume":4416808,"rsi_14":58.32,"sma_20":24.46,"sma_60":24.47,"sma_120":24.41},{"date":"2026-06-10","open":24.36,"high":24.57,"low":24.14,"close":24.39,"volume":3400301,"rsi_14":57.96,"sma_20":24.47,"sma_60":24.45,"sma_120":24.42},{"date":"2026-06-11","open":24.41,"high":24.48,"low":24.12,"close":24.25,"volume":3641969,"rsi_14":52.69,"sma_20":24.48,"sma_60":24.43,"sma_120":24.44},{"date":"2026-06-12","open":24.33,"high":24.36,"low":24.12,"close":24.27,"volume":2693748,"rsi_14":49.68,"sma_20":24.5,"sma_60":24.41,"sma_120":24.45},{"date":"2026-06-15","open":24.49,"high":24.49,"low":24.03,"close":24.04,"volume":3575141,"rsi_14":39.31,"sma_20":24.51,"sma_60":24.38,"sma_120":24.45},{"date":"2026-06-16","open":24.0,"high":24.09,"low":23.62,"close":23.82,"volume":6070710,"rsi_14":31.44,"sma_20":24.51,"sma_60":24.35,"sma_120":24.45},{"date":"2026-06-17","open":23.63,"high":23.75,"low":23.23,"close":23.28,"volume":4208147,"rsi_14":28.61,"sma_20":24.48,"sma_60":24.3,"sma_120":24.45},{"date":"2026-06-18","open":23.29,"high":23.35,"low":23.15,"close":23.28,"volume":3008064,"rsi_14":24.51,"sma_20":24.43,"sma_60":24.26,"sma_120":24.45},{"date":"2026-06-22","open":23.09,"high":23.21,"low":22.65,"close":22.65,"volume":3909922,"rsi_14":21.13,"sma_20":24.35,"sma_60":24.21,"sma_120":24.45},{"date":"2026-06-23","open":22.77,"high":23.11,"low":22.72,"close":23.04,"volume":2839717,"rsi_14":30.68,"sma_20":24.27,"sma_60":24.17,"sma_120":24.44},{"date":"2026-06-24","open":23.11,"high":23.41,"low":22.89,"close":23.2,"volume":3856050,"rsi_14":34.45,"sma_20":24.19,"sma_60":24.14,"sma_120":24.45},{"date":"2026-06-25","open":23.23,"high":23.27,"low":22.93,"close":23.2,"volume":3307509,"rsi_14":38.56,"sma_20":24.09,"sma_60":24.11,"sma_120":24.45},{"date":"2026-06-26","open":23.24,"high":23.27,"low":22.82,"close":22.92,"volume":3562232,"rsi_14":29.85,"sma_20":23.99,"sma_60":24.07,"sma_120":24.44},{"date":"2026-06-29","open":22.94,"high":22.94,"low":22.18,"close":22.26,"volume":4603663,"rsi_14":26.63,"sma_20":23.85,"sma_60":24.02,"sma_120":24.43},{"date":"2026-06-30","open":22.25,"high":22.28,"low":21.5,"close":21.51,"volume":4920503,"rsi_14":15.68,"sma_20":23.67,"sma_60":23.97,"sma_120":24.41},{"date":"2026-07-01","open":21.3,"high":21.42,"low":21.0,"close":21.02,"volume":2611585,"rsi_14":11.83,"sma_20":23.49,"sma_60":23.91,"sma_120":24.39},{"date":"2026-07-02","open":21.65,"high":22.03,"low":21.18,"close":21.42,"volume":7659311,"rsi_14":18.9,"sma_20":23.34,"sma_60":23.87,"sma_120":24.38},{"date":"2026-07-06","open":21.65,"high":21.65,"low":20.87,"close":20.87,"volume":5182914,"rsi_14":16.9,"sma_20":23.18,"sma_60":23.82,"sma_120":24.36},{"date":"2026-07-07","open":20.97,"high":21.64,"low":20.93,"close":21.4,"volume":4749176,"rsi_14":26.43,"sma_20":23.03,"sma_60":23.78,"sma_120":24.35},{"date":"2026-07-08","open":21.38,"high":21.77,"low":21.3,"close":21.45,"volume":3789901,"rsi_14":28.18,"sma_20":22.89,"sma_60":23.74,"sma_120":24.34},{"date":"2026-07-09","open":21.39,"high":21.45,"low":21.19,"close":21.32,"volume":3646042,"rsi_14":30.45,"sma_20":22.73,"sma_60":23.71,"sma_120":24.33},{"date":"2026-07-10","open":21.33,"high":21.57,"low":21.29,"close":21.38,"volume":3005746,"rsi_14":31.23,"sma_20":22.56,"sma_60":23.67,"sma_120":24.31},{"date":"2026-07-13","open":21.5,"high":21.72,"low":21.45,"close":21.45,"volume":3527821,"rsi_14":36.8,"sma_20":22.41,"sma_60":23.63,"sma_120":24.3},{"date":"2026-07-14","open":21.42,"high":21.51,"low":21.14,"close":21.2,"volume":4332350,"rsi_14":28.93,"sma_20":22.23,"sma_60":23.58,"sma_120":24.28},{"date":"2026-07-15","open":21.18,"high":21.84,"low":21.17,"close":21.6,"volume":3679108,"rsi_14":32.61,"sma_20":22.11,"sma_60":23.54,"sma_120":24.27},{"date":"2026-07-16","open":21.75,"high":22.18,"low":21.66,"close":22.14,"volume":5163638,"rsi_14":39.73,"sma_20":22.03,"sma_60":23.51,"sma_120":24.25},{"date":"2026-07-17","open":22.3,"high":22.39,"low":21.81,"close":21.84,"volume":4144451,"rsi_14":39.54,"sma_20":21.96,"sma_60":23.47,"sma_120":24.24},{"date":"2026-07-20","open":21.76,"high":21.89,"low":21.66,"close":21.7,"volume":3092343,"rsi_14":44.13,"sma_20":21.88,"sma_60":23.44,"sma_120":24.22},{"date":"2026-07-21","open":21.71,"high":21.8,"low":21.5,"close":21.65,"volume":3217326,"rsi_14":51.7,"sma_20":21.83,"sma_60":23.4,"sma_120":24.21},{"date":"2026-07-22","open":21.83,"high":21.93,"low":21.43,"close":21.48,"volume":4097387,"rsi_14":56.01,"sma_20":21.75,"sma_60":23.36,"sma_120":24.19},{"date":"2026-07-23","open":21.4,"high":21.47,"low":21.14,"close":21.21,"volume":3459709,"rsi_14":47.14,"sma_20":21.65,"sma_60":23.32,"sma_120":24.17},{"date":"2026-07-24","open":21.15,"high":21.41,"low":21.13,"close":21.3,"volume":2876115,"rsi_14":57.26,"sma_20":21.56,"sma_60":23.28,"sma_120":24.15},{"date":"2026-07-27","open":21.36,"high":21.54,"low":21.24,"close":21.24,"volume":3486328,"rsi_14":47.17,"sma_20":21.47,"sma_60":23.25,"sma_120":24.13},{"date":"2026-07-28","open":21.44,"high":21.87,"low":21.44,"close":21.81,"volume":3427771,"rsi_14":55.81,"sma_20":21.45,"sma_60":23.22,"sma_120":24.11},{"date":"2026-07-29","open":21.8,"high":22.41,"low":21.8,"close":22.33,"volume":5567250,"rsi_14":64.52,"sma_20":21.49,"sma_60":23.19,"sma_120":24.1},{"date":"2026-07-30","open":22.25,"high":22.25,"low":21.64,"close":21.7,"volume":4039233,"rsi_14":54.21,"sma_20":21.53,"sma_60":23.15,"sma_120":24.07},{"date":"2026-07-31","open":21.58,"high":21.69,"low":21.3,"close":21.68,"volume":4364586,"rsi_14":52.93,"sma_20":21.54,"sma_60":23.11,"sma_120":24.05},{"date":"2026-08-03","open":21.9,"high":22.03,"low":21.67,"close":21.79,"volume":1900323,"rsi_14":57.29,"sma_20":21.58,"sma_60":23.07,"sma_120":24.05},{"date":"2026-08-04","open":21.6,"high":22.01,"low":21.36,"close":22.0,"volume":8582528,"rsi_14":55.31,"sma_20":21.61,"sma_60":23.03,"sma_120":24.02},{"date":"2026-08-05","open":22.03,"high":22.09,"low":21.68,"close":22.06,"volume":7715703,"rsi_14":48.59,"sma_20":21.64,"sma_60":22.99,"sma_120":23.99},{"date":"2026-08-06","open":22.16,"high":23.02,"low":22.14,"close":22.77,"volume":5450115,"rsi_14":62.88,"sma_20":21.72,"sma_60":22.97,"sma_120":23.97},{"date":"2026-08-07","open":22.8,"high":22.92,"low":22.58,"close":22.75,"volume":3122143,"rsi_14":64.95,"sma_20":21.78,"sma_60":22.94,"sma_120":23.94},{"date":"2026-08-10","open":22.64,"high":22.69,"low":22.41,"close":22.54,"volume":3521160,"rsi_14":62.02,"sma_20":21.84,"sma_60":22.91,"sma_120":23.91},{"date":"2026-08-11","open":22.93,"high":23.44,"low":22.89,"close":23.37,"volume":4274998,"rsi_14":71.83,"sma_20":21.95,"sma_60":22.89,"sma_120":23.89},{"date":"2026-08-12","open":23.22,"high":23.28,"low":22.94,"close":23.13,"volume":2841732,"rsi_14":72.43,"sma_20":22.02,"sma_60":22.88,"sma_120":23.87},{"date":"2026-08-13","open":23.15,"high":23.32,"low":23.0,"close":23.32,"volume":2732397},{"date":"2026-08-14","open":23.39,"high":23.63,"low":23.37,"close":23.47,"volume":2974495,"rsi_14":74.94,"sma_20":22.16,"sma_60":22.87,"sma_120":23.83},{"date":"2026-08-17","open":23.46,"high":23.63,"low":23.35,"close":23.35,"volume":2490137},{"date":"2026-08-18","open":23.45,"high":23.66,"low":23.36,"close":23.36,"volume":2454949,"rsi_14":64.77,"sma_20":22.33,"sma_60":22.84,"sma_120":23.79},{"date":"2026-08-19","open":23.44,"high":23.77,"low":23.43,"close":23.7,"volume":2354776,"rsi_14":81.06,"sma_20":22.44,"sma_60":22.82,"sma_120":23.77},{"date":"2026-08-20","open":23.72,"high":23.86,"low":23.54,"close":23.78,"volume":2497230,"rsi_14":82.01,"sma_20":22.57,"sma_60":22.8,"sma_120":23.75},{"date":"2026-08-21","open":23.84,"high":23.91,"low":23.65,"close":23.71,"volume":1589913,"rsi_14":79.63,"sma_20":22.69,"sma_60":22.78,"sma_120":23.73},{"date":"2026-08-24","open":23.62,"high":23.94,"low":23.59,"close":23.85,"volume":2282650,"rsi_14":79.05,"sma_20":22.82,"sma_60":22.76,"sma_120":23.71},{"date":"2026-08-25","open":23.75,"high":23.84,"low":23.5,"close":23.59,"volume":1678398,"rsi_14":72.59,"sma_20":22.91,"sma_60":22.74,"sma_120":23.69},{"date":"2026-08-26","open":23.53,"high":23.63,"low":23.4,"close":23.49,"volume":2109193},{"date":"2026-08-27","open":23.4,"high":23.57,"low":23.29,"close":23.4,"volume":1709368,"rsi_14":61.48,"sma_20":23.06,"sma_60":22.69,"sma_120":23.64},{"date":"2026-08-28","open":23.48,"high":23.59,"low":23.28,"close":23.46,"volume":1854337,"rsi_14":67.16,"sma_20":23.14,"sma_60":22.67,"sma_120":23.62},{"date":"2026-08-31","open":23.42,"high":23.69,"low":23.39,"close":23.59,"volume":3257510,"rsi_14":55.56,"sma_20":23.23,"sma_60":22.67,"sma_120":23.6},{"date":"2026-09-01","open":23.61,"high":23.89,"low":23.38,"close":23.41,"volume":4205889,"rsi_14":57.29,"sma_20":23.3,"sma_60":22.65,"sma_120":23.58},{"date":"2026-09-02","open":23.51,"high":23.74,"low":23.35,"close":23.4,"volume":3143545,"rsi_14":52.3,"sma_20":23.37,"sma_60":22.64,"sma_120":23.56},{"date":"2026-09-03","open":23.57,"high":23.89,"low":23.52,"close":23.81,"volume":2766946},{"date":"2026-09-04","open":23.65,"high":23.81,"low":23.56,"close":23.67,"volume":2414051,"rsi_14":57.92,"sma_20":23.47,"sma_60":22.61,"sma_120":23.53},{"date":"2026-09-08","open":23.66,"high":23.75,"low":23.46,"close":23.65,"volume":3764741,"rsi_14":57.14,"sma_20":23.53,"sma_60":22.59,"sma_120":23.51},{"date":"2026-09-09","open":23.62,"high":23.68,"low":23.21,"close":23.33,"volume":3524973,"rsi_14":40.8,"sma_20":23.52,"sma_60":22.57,"sma_120":23.49},{"date":"2026-09-10","open":23.42,"high":23.48,"low":23.02,"close":23.25,"volume":3931349},{"date":"2026-09-11","open":23.34,"high":23.52,"low":23.28,"close":23.39,"volume":2590147,"rsi_14":42.31,"sma_20":23.53,"sma_60":22.55,"sma_120":23.45},{"date":"2026-09-14","open":23.49,"high":23.61,"low":23.31,"close":23.47,"volume":4220714,"rsi_14":40.59,"sma_20":23.53,"sma_60":22.55,"sma_120":23.43},{"date":"2026-09-15","open":23.3,"high":23.66,"low":22.77,"close":22.9,"volume":7316098},{"date":"2026-09-16","open":22.88,"high":22.98,"low":22.45,"close":22.5,"volume":7168323,"rsi_14":31.3,"sma_20":23.47,"sma_60":22.54,"sma_120":23.38},{"date":"2026-09-17","open":22.58,"high":23.16,"low":22.28,"close":22.28,"volume":4814519,"rsi_14":29.82,"sma_20":23.4,"sma_60":22.53,"sma_120":23.35},{"date":"2026-09-18","open":22.19,"high":22.19,"low":21.79,"close":22.06,"volume":4020678,"rsi_14":26.03,"sma_20":23.31,"sma_60":22.51,"sma_120":23.33},{"date":"2026-09-21","open":22.09,"high":22.22,"low":21.9,"close":21.99,"volume":4659649},{"date":"2026-09-22","open":22.02,"high":22.14,"low":21.64,"close":21.7,"volume":6300732,"rsi_14":21.21,"sma_20":23.12,"sma_60":22.47,"sma_120":23.27},{"date":"2026-09-23","open":21.65,"high":21.81,"low":21.39,"close":21.61,"volume":4157957},{"date":"2026-09-24","open":21.64,"high":21.75,"low":21.3,"close":21.3,"volume":3628354,"rsi_14":7.5,"sma_20":22.91,"sma_60":22.46,"sma_120":23.21},{"date":"2026-09-25","open":21.28,"high":21.33,"low":20.87,"close":20.97,"volume":3909603,"rsi_14":7.01,"sma_20":22.79,"sma_60":22.46,"sma_120":23.18},{"date":"2026-09-28","open":20.95,"high":20.95,"low":20.46,"close":20.56,"volume":4324635,"rsi_14":6.27,"sma_20":22.64,"sma_60":22.44,"sma_120":23.16},{"date":"2026-09-29","open":20.5,"high":20.53,"low":20.14,"close":20.14,"volume":4902393,"rsi_14":6.08,"sma_20":22.47,"sma_60":22.43,"sma_120":23.12},{"date":"2026-09-30","open":20.2,"high":20.52,"low":20.12,"close":20.34,"volume":2954374,"rsi_14":11.55,"sma_20":22.32,"sma_60":22.41,"sma_120":23.09},{"date":"2026-10-01","open":20.32,"high":20.36,"low":19.73,"close":19.92,"volume":4299392,"rsi_14":6.96,"sma_20":22.14,"sma_60":22.39,"sma_120":23.07},{"date":"2026-10-02","open":19.92,"high":20.21,"low":19.73,"close":19.73,"volume":5398625,"rsi_14":4.83,"sma_20":21.94,"sma_60":22.36,"sma_120":23.03},{"date":"2026-10-05","open":19.7,"high":19.74,"low":19.55,"close":19.74,"volume":7154012},{"date":"2026-10-06","open":19.7,"high":19.77,"low":19.52,"close":19.75,"volume":4953840,"rsi_14":6.59,"sma_20":21.55,"sma_60":22.3,"sma_120":22.97},{"date":"2026-10-07","open":19.71,"high":19.89,"low":19.65,"close":19.76,"volume":5200773,"rsi_14":7.72,"sma_20":21.37,"sma_60":22.28,"sma_120":22.93},{"date":"2026-10-08","open":19.74,"high":20.07,"low":19.68,"close":19.96,"volume":4508202},{"date":"2026-10-09","open":19.69,"high":19.7,"low":18.68,"close":18.78,"volume":10301925,"rsi_14":10.57,"sma_20":20.97,"sma_60":22.2,"sma_120":22.85},{"date":"2026-10-12","open":18.83,"high":19.03,"low":18.8,"close":18.86,"volume":3048517,"rsi_14":13.66,"sma_20":20.74,"sma_60":22.15,"sma_120":22.81},{"date":"2026-10-13","open":19.06,"high":19.68,"low":19.04,"close":19.48,"volume":8928875,"rsi_14":25.57,"sma_20":20.57,"sma_60":22.11,"sma_120":22.77},{"date":"2026-10-14","open":19.44,"high":19.7,"low":19.25,"close":19.67,"volume":4017690,"rsi_14":30.99,"sma_20":20.43,"sma_60":22.08,"sma_120":22.74},{"date":"2026-10-15","open":19.94,"high":20.55,"low":19.75,"close":20.18,"volume":7055555,"rsi_14":40.86,"sma_20":20.32,"sma_60":22.05,"sma_120":22.71},{"date":"2026-10-16","open":20.21,"high":20.45,"low":20.13,"close":20.33,"volume":4308135,"rsi_14":47.32,"sma_20":20.24,"sma_60":22.04,"sma_120":22.68},{"date":"2026-10-19","open":20.07,"high":20.16,"low":19.8,"close":19.82,"volume":3225555,"rsi_14":46.32,"sma_20":20.13,"sma_60":22.02,"sma_120":22.65},{"date":"2026-10-20","open":20.02,"high":20.21,"low":19.93,"close":20.07,"volume":3437734,"rsi_14":46.64,"sma_20":20.05,"sma_60":22.0,"sma_120":22.62},{"date":"2026-10-21","open":19.91,"high":20.01,"low":19.7,"close":19.98,"volume":4173225,"rsi_14":50.75,"sma_20":19.97,"sma_60":21.97,"sma_120":22.59},{"date":"2026-10-22","open":20.07,"high":20.81,"low":20.06,"close":20.81,"volume":6055602,"rsi_14":61.56,"sma_20":19.94,"sma_60":21.94,"sma_120":22.56},{"date":"2026-10-23","open":20.62,"high":20.75,"low":20.29,"close":20.41,"volume":4116101,"rsi_14":56.72,"sma_20":19.91,"sma_60":21.92,"sma_120":22.54}],"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":"BCE Inc","phase":"above-fold","symbol_resolved":true}