{"status":"ok","report":{"price_analysis":{"current":18.6001,"change_1d":-2.6,"change_7d":-2.2,"change_30d":-6.6,"high_30d":20.19,"low_30d":18.54,"position_in_range":4.0,"support":18.7,"resistance":20.03},"summary":"BCV-P-A(BCV-P-A)은 OTHER 섹터 US 시장 종목입니다. 현재가 $18.60, 전일 대비 -2.6%, 30일 -6.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 40.6로 중립 구간입니다. MACD(-0.20)가 시그널선(-0.21)을 상회합니다(골든크로스). 현재가가 SMA20(19)과 SMA60(20) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19~19 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.635021431973314,"macd":-0.2033498301439991,"macd_signal":-0.21468749501616347,"sma_20":19.011525,"sma_60":19.679956666666666,"bb_upper":19.4658411008593,"bb_lower":18.557208899140697,"atr_14":0.323185714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.6,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.6,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:06.204172+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18.6001,"change_pct":-2.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.5907},{"date":"2016-10-25","close":25.6},{"date":"2016-10-26","close":25.601},{"date":"2016-10-27","close":25.51},{"date":"2016-10-28","close":25.4087},{"date":"2016-10-31","close":25.45},{"date":"2016-11-01","close":25.4001},{"date":"2016-11-02","close":25.22},{"date":"2016-11-03","close":25.37},{"date":"2016-11-04","close":25.39},{"date":"2016-11-07","close":25.39},{"date":"2016-11-08","close":25.4228},{"date":"2016-11-09","close":25.0865},{"date":"2016-11-10","close":24.91},{"date":"2016-11-11","close":24.85},{"date":"2016-11-14","close":24.4633},{"date":"2016-11-15","close":24.8043},{"date":"2016-11-16","close":24.92},{"date":"2016-11-17","close":24.88},{"date":"2016-11-18","close":24.702},{"date":"2016-11-21","close":24.7949},{"date":"2016-11-22","close":24.85},{"date":"2016-11-23","close":24.8},{"date":"2016-11-25","close":24.8},{"date":"2016-11-28","close":24.68},{"date":"2016-11-29","close":24.47},{"date":"2016-11-30","close":24.35},{"date":"2016-12-01","close":24.25},{"date":"2016-12-02","close":24.4752},{"date":"2016-12-05","close":24.58},{"date":"2016-12-06","close":24.34},{"date":"2016-12-07","close":24.39},{"date":"2016-12-08","close":24.34},{"date":"2016-12-09","close":24.4625},{"date":"2016-12-12","close":24.44},{"date":"2016-12-13","close":24.21},{"date":"2016-12-14","close":23.79},{"date":"2016-12-15","close":23.46},{"date":"2016-12-16","close":23.5796},{"date":"2016-12-19","close":23.44},{"date":"2016-12-20","close":23.3917},{"date":"2016-12-21","close":23.4},{"date":"2016-12-22","close":23.5699},{"date":"2016-12-23","close":23.6},{"date":"2016-12-27","close":23.705},{"date":"2016-12-28","close":23.62},{"date":"2016-12-29","close":23.665},{"date":"2016-12-30","close":23.64},{"date":"2017-01-03","close":23.64},{"date":"2017-01-04","close":23.9226},{"date":"2017-01-05","close":23.9059},{"date":"2017-01-06","close":23.84},{"date":"2017-01-09","close":23.84},{"date":"2017-01-10","close":23.89},{"date":"2017-01-11","close":23.76},{"date":"2017-01-12","close":23.83},{"date":"2017-01-13","close":23.9443},{"date":"2017-01-17","close":24.04},{"date":"2017-01-18","close":24.05},{"date":"2017-01-19","close":24.01},{"date":"2017-01-20","close":24.052},{"date":"2017-01-23","close":24.3},{"date":"2017-01-24","close":24.37},{"date":"2017-01-25","close":24.5},{"date":"2017-01-26","close":24.3741},{"date":"2017-01-27","close":24.0851},{"date":"2017-01-30","close":24.2},{"date":"2017-01-31","close":24.31},{"date":"2017-02-01","close":24.43},{"date":"2017-02-02","close":24.43},{"date":"2017-02-03","close":24.34},{"date":"2017-02-06","close":24.36},{"date":"2017-02-07","close":24.31},{"date":"2017-02-08","close":24.5488},{"date":"2017-02-09","close":24.52},{"date":"2017-02-10","close":24.6},{"date":"2017-02-13","close":24.59},{"date":"2017-02-14","close":24.66},{"date":"2017-02-15","close":24.71},{"date":"2017-02-16","close":24.7},{"date":"2017-02-17","close":24.78},{"date":"2017-02-21","close":24.67},{"date":"2017-02-22","close":24.86},{"date":"2017-02-23","close":24.85},{"date":"2017-02-24","close":24.88},{"date":"2017-02-27","close":25.0107},{"date":"2017-02-28","close":25.0},{"date":"2017-03-01","close":24.85},{"date":"2017-03-02","close":24.6},{"date":"2017-03-03","close":24.72},{"date":"2017-03-06","close":24.71},{"date":"2017-03-07","close":24.7101},{"date":"2017-03-08","close":24.47},{"date":"2017-03-09","close":24.3173},{"date":"2017-03-10","close":24.2534},{"date":"2017-03-13","close":24.35},{"date":"2017-03-14","close":24.47},{"date":"2017-03-15","close":24.6578},{"date":"2017-03-16","close":24.61},{"date":"2017-03-17","close":24.81},{"date":"2017-03-20","close":24.68},{"date":"2017-03-21","close":24.68},{"date":"2017-03-22","close":24.71},{"date":"2017-03-23","close":24.82},{"date":"2017-03-24","close":24.88},{"date":"2017-03-27","close":25.07},{"date":"2017-03-28","close":24.94},{"date":"2017-03-29","close":24.93},{"date":"2017-03-30","close":24.9},{"date":"2017-03-31","close":24.9},{"date":"2017-04-03","close":24.95},{"date":"2017-04-04","close":24.8001},{"date":"2017-04-05","close":25.03},{"date":"2017-04-06","close":25.0},{"date":"2017-04-07","close":24.9759},{"date":"2017-04-10","close":25.0486},{"date":"2017-04-11","close":25.0699},{"date":"2017-04-12","close":24.94},{"date":"2017-04-13","close":25.03},{"date":"2017-04-17","close":25.4599},{"date":"2017-04-18","close":25.16},{"date":"2017-04-19","close":25.16},{"date":"2017-04-20","close":25.14},{"date":"2017-04-21","close":25.17},{"date":"2017-04-24","close":25.2},{"date":"2017-04-25","close":25.2201},{"date":"2017-04-26","close":25.31},{"date":"2017-04-27","close":25.35},{"date":"2017-04-28","close":25.35},{"date":"2017-05-01","close":25.25},{"date":"2017-05-02","close":25.2201},{"date":"2017-05-03","close":25.12},{"date":"2017-05-04","close":25.12},{"date":"2017-05-05","close":25.0612},{"date":"2017-05-08","close":25.1624},{"date":"2017-05-09","close":25.25},{"date":"2017-05-10","close":25.1915},{"date":"2017-05-11","close":25.32},{"date":"2017-05-12","close":25.32},{"date":"2017-05-15","close":25.35},{"date":"2017-05-16","close":25.3656},{"date":"2017-05-17","close":25.344},{"date":"2017-05-18","close":25.344},{"date":"2017-05-19","close":25.59},{"date":"2017-05-22","close":25.415},{"date":"2017-05-23","close":25.476},{"date":"2017-05-24","close":25.5},{"date":"2017-05-25","close":25.5},{"date":"2017-05-26","close":25.535},{"date":"2017-05-30","close":25.535},{"date":"2017-05-31","close":25.535},{"date":"2017-06-01","close":25.5166},{"date":"2017-06-02","close":25.4646},{"date":"2017-06-05","close":25.59},{"date":"2017-06-06","close":25.72},{"date":"2017-06-07","close":25.72},{"date":"2017-06-08","close":25.6016},{"date":"2017-06-09","close":25.6},{"date":"2017-06-12","close":25.6859},{"date":"2017-06-13","close":25.6859},{"date":"2017-06-14","close":25.6859},{"date":"2017-06-15","close":25.6859},{"date":"2017-06-16","close":25.4615},{"date":"2017-06-19","close":25.4615},{"date":"2017-06-20","close":25.4615},{"date":"2017-06-21","close":25.4615},{"date":"2017-06-22","close":25.4615},{"date":"2017-06-23","close":25.6198},{"date":"2017-06-26","close":25.6198},{"date":"2017-06-27","close":25.5899},{"date":"2017-06-28","close":25.6885},{"date":"2017-06-29","close":25.7},{"date":"2017-06-30","close":25.7},{"date":"2017-07-03","close":25.7},{"date":"2017-07-05","close":25.7},{"date":"2017-07-06","close":25.6},{"date":"2017-07-07","close":25.65},{"date":"2017-07-10","close":25.65},{"date":"2017-07-11","close":25.6},{"date":"2017-07-12","close":25.5892},{"date":"2017-07-13","close":25.6},{"date":"2017-07-14","close":25.6803},{"date":"2017-07-17","close":25.8899},{"date":"2017-07-18","close":25.44},{"date":"2017-07-19","close":25.48},{"date":"2017-07-20","close":25.49},{"date":"2017-07-21","close":25.61},{"date":"2017-07-24","close":25.51},{"date":"2017-07-25","close":25.5},{"date":"2017-07-26","close":25.5},{"date":"2017-07-27","close":25.5},{"date":"2017-07-28","close":25.6},{"date":"2017-07-31","close":25.6254},{"date":"2017-08-01","close":25.65},{"date":"2017-08-02","close":25.65},{"date":"2017-08-03","close":25.65},{"date":"2017-08-04","close":25.65},{"date":"2017-08-07","close":25.42},{"date":"2017-08-08","close":25.88},{"date":"2017-08-09","close":25.708},{"date":"2017-08-10","close":25.41},{"date":"2017-08-11","close":25.7899},{"date":"2017-08-14","close":25.4},{"date":"2017-08-15","close":25.5001},{"date":"2017-08-16","close":25.5001},{"date":"2017-08-17","close":25.69},{"date":"2017-08-18","close":25.626},{"date":"2017-08-21","close":25.79},{"date":"2017-08-22","close":25.59},{"date":"2017-08-23","close":25.5657},{"date":"2017-08-24","close":25.8},{"date":"2017-08-25","close":25.82},{"date":"2017-08-28","close":25.6979},{"date":"2017-08-29","close":25.9299},{"date":"2017-08-30","close":25.55},{"date":"2017-08-31","close":25.9},{"date":"2017-09-01","close":26.02},{"date":"2017-09-05","close":26.02},{"date":"2017-09-06","close":26.02},{"date":"2017-09-07","close":26.23},{"date":"2017-09-08","close":26.189},{"date":"2017-09-11","close":26.19},{"date":"2017-09-12","close":26.2},{"date":"2017-09-13","close":26.2},{"date":"2017-09-14","close":26.2},{"date":"2017-09-15","close":26.2},{"date":"2017-09-18","close":26.14},{"date":"2017-09-19","close":26.14},{"date":"2017-09-20","close":26.14},{"date":"2017-09-21","close":25.99},{"date":"2017-09-22","close":25.75},{"date":"2017-09-25","close":25.821},{"date":"2017-09-26","close":25.98},{"date":"2017-09-27","close":25.95},{"date":"2017-09-28","close":25.8347},{"date":"2017-09-29","close":25.6},{"date":"2017-10-02","close":25.94},{"date":"2017-10-03","close":25.6301},{"date":"2017-10-04","close":25.7691},{"date":"2017-10-05","close":25.769},{"date":"2017-10-06","close":25.769},{"date":"2017-10-09","close":25.78},{"date":"2017-10-10","close":25.9489},{"date":"2017-10-11","close":25.949},{"date":"2017-10-12","close":25.949},{"date":"2017-10-13","close":25.69},{"date":"2017-10-16","close":25.69},{"date":"2017-10-17","close":25.69},{"date":"2017-10-18","close":25.62},{"date":"2017-10-19","close":25.65},{"date":"2017-10-20","close":25.65},{"date":"2017-10-23","close":25.6},{"date":"2017-10-24","close":25.59},{"date":"2017-10-25","close":26.209},{"date":"2017-10-26","close":26.0},{"date":"2017-10-27","close":26.0219},{"date":"2017-10-30","close":26.022},{"date":"2017-10-31","close":26.022},{"date":"2017-11-01","close":26.0387},{"date":"2017-11-02","close":26.15},{"date":"2017-11-03","close":26.16},{"date":"2017-11-06","close":26.2},{"date":"2017-11-07","close":26.2079},{"date":"2017-11-08","close":26.0},{"date":"2017-11-09","close":26.28},{"date":"2017-11-10","close":26.0751},{"date":"2017-11-13","close":26.238},{"date":"2017-11-14","close":26.1386},{"date":"2017-11-15","close":26.139},{"date":"2017-11-16","close":26.479},{"date":"2017-11-17","close":26.01},{"date":"2017-11-20","close":26.3386},{"date":"2017-11-21","close":26.339},{"date":"2017-11-22","close":25.75},{"date":"2017-11-24","close":25.75},{"date":"2017-11-27","close":25.75},{"date":"2017-11-28","close":25.9531},{"date":"2017-11-29","close":26.0},{"date":"2017-11-30","close":26.0},{"date":"2017-12-01","close":25.9473},{"date":"2017-12-04","close":26.0},{"date":"2017-12-05","close":26.0},{"date":"2017-12-06","close":26.37},{"date":"2017-12-07","close":25.99},{"date":"2017-12-08","close":26.18},{"date":"2017-12-11","close":26.0},{"date":"2017-12-12","close":26.0},{"date":"2017-12-13","close":25.9},{"date":"2017-12-14","close":25.9},{"date":"2017-12-15","close":25.856},{"date":"2017-12-18","close":25.662},{"date":"2017-12-19","close":25.926},{"date":"2017-12-20","close":25.632},{"date":"2017-12-21","close":25.351},{"date":"2017-12-22","close":25.35},{"date":"2017-12-26","close":25.34},{"date":"2017-12-27","close":25.28},{"date":"2017-12-28","close":25.28},{"date":"2017-12-29","close":25.28},{"date":"2018-01-02","close":25.383},{"date":"2018-01-03","close":25.45},{"date":"2018-01-04","close":25.55},{"date":"2018-01-05","close":25.551},{"date":"2018-01-08","close":25.52},{"date":"2018-01-09","close":25.749},{"date":"2018-01-10","close":25.686},{"date":"2018-01-11","close":25.815},{"date":"2018-01-12","close":25.748},{"date":"2018-01-16","close":25.748},{"date":"2018-01-17","close":25.827},{"date":"2018-01-18","close":25.829},{"date":"2018-01-19","close":25.627},{"date":"2018-01-22","close":25.539},{"date":"2018-01-23","close":25.55},{"date":"2018-01-24","close":25.55},{"date":"2018-01-25","close":25.32},{"date":"2018-01-26","close":25.0},{"date":"2018-01-29","close":24.7},{"date":"2018-01-30","close":24.66},{"date":"2018-01-31","close":24.75},{"date":"2018-02-01","close":25.0},{"date":"2018-02-02","close":24.477},{"date":"2018-02-05","close":24.88},{"date":"2018-02-06","close":24.88},{"date":"2018-02-07","close":24.88},{"date":"2018-02-08","close":24.88},{"date":"2018-02-09","close":24.88},{"date":"2018-02-12","close":24.84},{"date":"2018-02-13","close":25.17},{"date":"2018-02-14","close":24.9},{"date":"2018-02-15","close":24.974},{"date":"2018-02-16","close":24.804},{"date":"2018-02-20","close":24.53},{"date":"2018-02-21","close":24.615},{"date":"2018-02-22","close":25.0499},{"date":"2018-02-23","close":24.77},{"date":"2018-02-26","close":24.73},{"date":"2018-02-27","close":25.05},{"date":"2018-02-28","close":24.98},{"date":"2018-03-01","close":25.0},{"date":"2018-03-02","close":24.85},{"date":"2018-03-05","close":24.99},{"date":"2018-03-06","close":25.5},{"date":"2018-03-07","close":25.5},{"date":"2018-03-08","close":25.78},{"date":"2018-03-09","close":26.0},{"date":"2018-03-12","close":26.0},{"date":"2018-03-13","close":25.545},{"date":"2018-03-14","close":25.545},{"date":"2018-03-15","close":25.525},{"date":"2018-03-16","close":25.5},{"date":"2018-03-19","close":25.5},{"date":"2018-03-20","close":25.49},{"date":"2018-03-21","close":25.09},{"date":"2018-03-22","close":25.09},{"date":"2018-03-23","close":25.0},{"date":"2018-03-26","close":25.409},{"date":"2018-03-27","close":25.0},{"date":"2018-03-28","close":25.0},{"date":"2018-03-29","close":25.34},{"date":"2018-04-02","close":25.34},{"date":"2018-04-03","close":25.25},{"date":"2018-04-04","close":25.25},{"date":"2018-04-05","close":25.0},{"date":"2018-04-06","close":25.04},{"date":"2018-04-09","close":25.04},{"date":"2018-04-10","close":25.02},{"date":"2018-04-11","close":25.27},{"date":"2018-04-12","close":25.27},{"date":"2018-04-13","close":25.175},{"date":"2018-04-16","close":25.48},{"date":"2018-04-17","close":25.25},{"date":"2018-04-18","close":25.1},{"date":"2018-04-19","close":25.2},{"date":"2018-04-20","close":25.5},{"date":"2018-04-23","close":25.17},{"date":"2018-04-24","close":25.17},{"date":"2018-04-25","close":25.17},{"date":"2018-04-26","close":25.11},{"date":"2018-04-27","close":25.11},{"date":"2018-04-30","close":25.25},{"date":"2018-05-01","close":25.156},{"date":"2018-05-02","close":25.156},{"date":"2018-05-03","close":25.156},{"date":"2018-05-04","close":25.11},{"date":"2018-05-07","close":25.25},{"date":"2018-05-08","close":25.25},{"date":"2018-05-09","close":25.25},{"date":"2018-05-10","close":25.01},{"date":"2018-05-11","close":25.087},{"date":"2018-05-14","close":25.087},{"date":"2018-05-15","close":24.51},{"date":"2018-05-16","close":24.56},{"date":"2018-05-17","close":24.56},{"date":"2018-05-18","close":24.56},{"date":"2018-05-21","close":24.941},{"date":"2018-05-22","close":24.941},{"date":"2018-05-23","close":24.941},{"date":"2018-05-24","close":25.1399},{"date":"2018-05-25","close":24.78},{"date":"2018-05-29","close":24.85},{"date":"2018-05-30","close":24.905},{"date":"2018-05-31","close":24.96},{"date":"2018-06-01","close":24.96},{"date":"2018-06-04","close":25.23},{"date":"2018-06-05","close":25.12},{"date":"2018-06-06","close":25.12},{"date":"2018-06-07","close":25.12},{"date":"2018-06-08","close":25.28},{"date":"2018-06-11","close":25.142},{"date":"2018-06-12","close":25.21},{"date":"2018-06-13","close":25.13},{"date":"2018-06-14","close":25.211},{"date":"2018-06-15","close":25.211},{"date":"2018-06-18","close":25.088},{"date":"2018-06-19","close":25.088},{"date":"2018-06-20","close":25.19},{"date":"2018-06-21","close":25.089},{"date":"2018-06-22","close":25.127},{"date":"2018-06-25","close":25.1},{"date":"2018-06-26","close":25.18},{"date":"2018-06-27","close":25.265},{"date":"2018-06-28","close":25.235},{"date":"2018-06-29","close":25.259},{"date":"2018-07-02","close":25.259},{"date":"2018-07-03","close":25.259},{"date":"2018-07-05","close":25.23},{"date":"2018-07-06","close":25.23},{"date":"2018-07-09","close":25.29},{"date":"2018-07-10","close":25.39},{"date":"2018-07-11","close":25.39},{"date":"2018-07-12","close":25.24},{"date":"2018-07-13","close":25.24},{"date":"2018-07-16","close":25.24},{"date":"2018-07-17","close":25.22},{"date":"2018-07-18","close":25.08},{"date":"2018-07-19","close":25.08},{"date":"2018-07-20","close":25.08},{"date":"2018-07-23","close":25.08},{"date":"2018-07-24","close":25.08},{"date":"2018-07-25","close":25.17},{"date":"2018-07-26","close":25.08},{"date":"2018-07-27","close":25.18},{"date":"2018-07-30","close":25.07},{"date":"2018-07-31","close":25.06},{"date":"2018-08-01","close":25.06},{"date":"2018-08-02","close":25.06},{"date":"2018-08-03","close":25.145},{"date":"2018-08-06","close":25.12},{"date":"2018-08-07","close":25.09},{"date":"2018-08-08","close":25.11},{"date":"2018-08-09","close":25.11},{"date":"2018-08-10","close":25.11},{"date":"2018-08-13","close":25.209},{"date":"2018-08-14","close":25.1402},{"date":"2018-08-15","close":25.14},{"date":"2018-08-16","close":25.22},{"date":"2018-08-17","close":25.209},{"date":"2018-08-20","close":25.21},{"date":"2018-08-21","close":25.21},{"date":"2018-08-22","close":25.22},{"date":"2018-08-23","close":25.22},{"date":"2018-08-24","close":25.278},{"date":"2018-08-27","close":25.1},{"date":"2018-08-28","close":25.22},{"date":"2018-08-29","close":25.22},{"date":"2018-08-30","close":25.58},{"date":"2018-08-31","close":25.58},{"date":"2018-09-04","close":25.4},{"date":"2018-09-05","close":25.39},{"date":"2018-09-06","close":25.39},{"date":"2018-09-07","close":25.39},{"date":"2018-09-10","close":25.39},{"date":"2018-09-11","close":25.39},{"date":"2018-09-12","close":25.39},{"date":"2018-09-13","close":25.39},{"date":"2018-09-14","close":25.39},{"date":"2018-09-17","close":25.25},{"date":"2018-09-18","close":25.25},{"date":"2018-09-19","close":25.37},{"date":"2018-09-20","close":25.265},{"date":"2018-09-21","close":25.265},{"date":"2018-09-24","close":25.1},{"date":"2018-09-25","close":24.9},{"date":"2018-09-26","close":25.219},{"date":"2018-09-27","close":25.046},{"date":"2018-09-28","close":25.046},{"date":"2018-10-01","close":25.0},{"date":"2018-10-02","close":25.0},{"date":"2018-10-03","close":24.99},{"date":"2018-10-04","close":24.7},{"date":"2018-10-05","close":24.745},{"date":"2018-10-08","close":24.72},{"date":"2018-10-09","close":24.98},{"date":"2018-10-10","close":24.98},{"date":"2018-10-11","close":25.085},{"date":"2018-10-12","close":24.62},{"date":"2018-10-15","close":24.62},{"date":"2018-10-16","close":24.61},{"date":"2018-10-17","close":24.73},{"date":"2018-10-18","close":24.411},{"date":"2018-10-19","close":24.442},{"date":"2018-10-22","close":24.494},{"date":"2018-10-23","close":24.89},{"date":"2018-10-24","close":24.32},{"date":"2018-10-25","close":24.898},{"date":"2018-10-26","close":24.9},{"date":"2018-10-29","close":24.954},{"date":"2018-10-30","close":24.673},{"date":"2018-10-31","close":24.821},{"date":"2018-11-01","close":24.79},{"date":"2018-11-02","close":24.79},{"date":"2018-11-05","close":24.602},{"date":"2018-11-06","close":24.5},{"date":"2018-11-07","close":24.5},{"date":"2018-11-08","close":24.49},{"date":"2018-11-09","close":24.592},{"date":"2018-11-12","close":24.23},{"date":"2018-11-13","close":24.7},{"date":"2018-11-14","close":24.52},{"date":"2018-11-15","close":24.5},{"date":"2018-11-16","close":24.35},{"date":"2018-11-19","close":24.6},{"date":"2018-11-20","close":24.424},{"date":"2018-11-21","close":24.5},{"date":"2018-11-26","close":24.47},{"date":"2018-11-27","close":24.53},{"date":"2018-11-28","close":24.75},{"date":"2018-11-29","close":24.8},{"date":"2018-11-30","close":24.259},{"date":"2018-12-03","close":24.72},{"date":"2018-12-04","close":24.5},{"date":"2018-12-06","close":24.34},{"date":"2018-12-07","close":24.466},{"date":"2018-12-10","close":24.701},{"date":"2018-12-11","close":24.75},{"date":"2018-12-12","close":24.75},{"date":"2018-12-13","close":24.75},{"date":"2018-12-14","close":24.65},{"date":"2018-12-17","close":24.465},{"date":"2018-12-18","close":24.58},{"date":"2018-12-19","close":24.74},{"date":"2018-12-20","close":24.542},{"date":"2018-12-21","close":24.35},{"date":"2018-12-24","close":24.7},{"date":"2018-12-26","close":24.75},{"date":"2018-12-27","close":24.634},{"date":"2018-12-28","close":24.69},{"date":"2019-01-02","close":24.5},{"date":"2019-01-03","close":24.5},{"date":"2019-01-04","close":25.44},{"date":"2019-01-07","close":24.8},{"date":"2019-01-08","close":24.603},{"date":"2019-01-09","close":24.69},{"date":"2019-01-10","close":24.7},{"date":"2019-01-11","close":24.75},{"date":"2019-01-14","close":24.75},{"date":"2019-01-15","close":24.701},{"date":"2019-01-16","close":24.75},{"date":"2019-01-17","close":24.75},{"date":"2019-01-18","close":25.28},{"date":"2019-01-22","close":25.2115},{"date":"2019-01-23","close":25.064},{"date":"2019-01-24","close":25.114},{"date":"2019-01-25","close":25.165},{"date":"2019-01-28","close":25.28},{"date":"2019-01-29","close":25.32},{"date":"2019-01-30","close":25.32},{"date":"2019-01-31","close":25.32},{"date":"2019-02-01","close":25.32},{"date":"2019-02-04","close":25.32},{"date":"2019-02-05","close":25.199},{"date":"2019-02-06","close":25.3},{"date":"2019-02-07","close":25.3},{"date":"2019-02-08","close":25.32},{"date":"2019-02-11","close":25.32},{"date":"2019-02-12","close":25.2},{"date":"2019-02-13","close":25.319},{"date":"2019-02-14","close":25.32},{"date":"2019-02-15","close":25.2},{"date":"2019-02-20","close":25.226},{"date":"2019-02-21","close":25.37},{"date":"2019-02-22","close":25.35},{"date":"2019-02-25","close":25.34},{"date":"2019-02-26","close":25.3},{"date":"2019-02-27","close":25.37},{"date":"2019-02-28","close":25.37},{"date":"2019-03-01","close":25.24},{"date":"2019-03-04","close":25.15},{"date":"2019-03-05","close":25.5},{"date":"2019-03-06","close":25.065},{"date":"2019-03-07","close":25.437},{"date":"2019-03-08","close":25.09},{"date":"2019-03-11","close":25.44},{"date":"2019-03-12","close":25.15},{"date":"2019-03-13","close":25.15},{"date":"2019-03-14","close":25.13},{"date":"2019-03-15","close":25.21},{"date":"2019-03-18","close":25.1},{"date":"2019-03-19","close":25.136},{"date":"2019-03-20","close":25.457},{"date":"2019-03-21","close":25.0},{"date":"2019-03-22","close":24.99},{"date":"2019-03-25","close":25.011},{"date":"2019-03-26","close":24.93},{"date":"2019-03-27","close":24.94},{"date":"2019-03-28","close":24.94},{"date":"2019-03-29","close":25.0},{"date":"2019-04-01","close":25.06},{"date":"2019-04-02","close":24.975},{"date":"2019-04-03","close":25.06},{"date":"2019-04-04","close":25.06},{"date":"2019-04-05","close":25.27},{"date":"2019-04-08","close":25.428},{"date":"2019-04-09","close":25.42},{"date":"2019-04-10","close":25.42},{"date":"2019-04-11","close":25.272},{"date":"2019-04-12","close":25.405},{"date":"2019-04-15","close":25.45},{"date":"2019-04-17","close":25.45},{"date":"2019-04-18","close":25.46},{"date":"2019-04-22","close":25.43},{"date":"2019-04-23","close":25.4},{"date":"2019-04-24","close":25.4},{"date":"2019-04-25","close":25.19},{"date":"2019-04-26","close":25.19},{"date":"2019-04-29","close":25.19},{"date":"2019-04-30","close":25.19},{"date":"2019-05-01","close":25.46},{"date":"2019-05-02","close":25.24},{"date":"2019-05-03","close":25.4},{"date":"2019-05-06","close":25.4},{"date":"2019-05-07","close":25.38},{"date":"2019-05-08","close":25.38},{"date":"2019-05-09","close":25.38},{"date":"2019-05-10","close":25.317},{"date":"2019-05-13","close":25.317},{"date":"2019-05-14","close":25.4},{"date":"2019-05-15","close":25.4},{"date":"2019-05-16","close":25.4},{"date":"2019-05-17","close":25.35},{"date":"2019-05-20","close":25.35},{"date":"2019-05-21","close":25.399},{"date":"2019-05-22","close":25.399},{"date":"2019-05-23","close":25.4},{"date":"2019-05-24","close":25.4},{"date":"2019-05-28","close":25.38},{"date":"2019-05-29","close":25.11},{"date":"2019-05-30","close":25.33},{"date":"2019-05-31","close":25.25},{"date":"2019-06-03","close":25.33},{"date":"2019-06-04","close":25.33},{"date":"2019-06-05","close":25.598},{"date":"2019-06-06","close":25.5},{"date":"2019-06-10","close":25.58},{"date":"2019-06-11","close":25.55},{"date":"2019-06-12","close":25.55},{"date":"2019-06-13","close":25.541},{"date":"2019-06-14","close":25.541},{"date":"2019-06-17","close":25.55},{"date":"2019-06-18","close":25.74},{"date":"2019-06-19","close":25.77},{"date":"2019-06-21","close":25.82},{"date":"2019-06-24","close":26.15},{"date":"2019-06-25","close":25.88},{"date":"2019-06-26","close":26.13},{"date":"2019-06-27","close":25.897},{"date":"2019-06-28","close":25.94},{"date":"2019-07-01","close":25.883},{"date":"2019-07-02","close":26.02},{"date":"2019-07-03","close":26.02},{"date":"2019-07-05","close":25.984},{"date":"2019-07-08","close":25.898},{"date":"2019-07-09","close":25.92},{"date":"2019-07-10","close":25.95},{"date":"2019-07-11","close":25.97},{"date":"2019-07-12","close":25.94},{"date":"2019-07-15","close":26.07},{"date":"2019-07-16","close":25.86},{"date":"2019-07-17","close":26.106},{"date":"2019-07-18","close":25.86},{"date":"2019-07-19","close":25.86},{"date":"2019-07-22","close":25.648},{"date":"2019-07-23","close":25.668},{"date":"2019-07-24","close":25.672},{"date":"2019-07-25","close":25.672},{"date":"2019-07-26","close":25.672},{"date":"2019-07-29","close":25.775},{"date":"2019-07-30","close":25.61},{"date":"2019-07-31","close":25.61},{"date":"2019-08-01","close":25.773},{"date":"2019-08-02","close":26.15},{"date":"2019-08-05","close":26.07},{"date":"2019-08-06","close":26.07},{"date":"2019-08-07","close":26.07},{"date":"2019-08-08","close":26.07},{"date":"2019-08-09","close":25.58},{"date":"2019-08-12","close":25.584},{"date":"2019-08-13","close":25.6},{"date":"2019-08-14","close":25.43},{"date":"2019-08-15","close":25.43},{"date":"2019-08-16","close":25.8675},{"date":"2019-08-19","close":25.868},{"date":"2019-08-20","close":25.74},{"date":"2019-08-21","close":25.74},{"date":"2019-08-22","close":25.861},{"date":"2019-08-23","close":25.833},{"date":"2019-08-26","close":25.84},{"date":"2019-08-27","close":25.869},{"date":"2019-08-28","close":25.869},{"date":"2019-08-29","close":25.95},{"date":"2019-08-30","close":25.95},{"date":"2019-09-03","close":25.95},{"date":"2019-09-04","close":25.95},{"date":"2019-09-05","close":25.96},{"date":"2019-09-06","close":25.9},{"date":"2019-09-09","close":26.14},{"date":"2019-09-10","close":26.14},{"date":"2019-09-11","close":26.12},{"date":"2019-09-12","close":26.0},{"date":"2019-09-13","close":26.066},{"date":"2019-09-16","close":26.066},{"date":"2019-09-17","close":26.053},{"date":"2019-09-18","close":25.639},{"date":"2019-09-19","close":25.75},{"date":"2019-09-20","close":25.75},{"date":"2019-09-23","close":25.75},{"date":"2019-09-24","close":25.905},{"date":"2019-09-25","close":25.62},{"date":"2019-09-26","close":25.62},{"date":"2019-09-27","close":25.849},{"date":"2019-09-30","close":25.895},{"date":"2019-10-01","close":25.65},{"date":"2019-10-02","close":25.768},{"date":"2019-10-03","close":25.768},{"date":"2019-10-04","close":25.829},{"date":"2019-10-07","close":25.7},{"date":"2019-10-08","close":25.72},{"date":"2019-10-09","close":25.923},{"date":"2019-10-10","close":25.923},{"date":"2019-10-11","close":25.923},{"date":"2019-10-14","close":25.66},{"date":"2019-10-15","close":25.66},{"date":"2019-10-16","close":25.693},{"date":"2019-10-17","close":25.8},{"date":"2019-10-18","close":25.859},{"date":"2019-10-21","close":25.95},{"date":"2019-10-22","close":25.972},{"date":"2019-10-23","close":25.972},{"date":"2019-10-24","close":25.77},{"date":"2019-10-25","close":25.78},{"date":"2019-10-28","close":25.873},{"date":"2019-10-29","close":25.873},{"date":"2019-10-30","close":25.841},{"date":"2019-10-31","close":26.1},{"date":"2019-11-01","close":26.1},{"date":"2019-11-04","close":26.5},{"date":"2019-11-05","close":26.5},{"date":"2019-11-06","close":26.13},{"date":"2019-11-07","close":26.13},{"date":"2019-11-08","close":26.12},{"date":"2019-11-11","close":26.12},{"date":"2019-11-12","close":26.291},{"date":"2019-11-13","close":26.291},{"date":"2019-11-14","close":26.283},{"date":"2019-11-15","close":26.283},{"date":"2019-11-18","close":26.37},{"date":"2019-11-19","close":26.37},{"date":"2019-11-20","close":26.3698},{"date":"2019-11-21","close":26.37},{"date":"2019-11-22","close":26.31},{"date":"2019-11-25","close":26.31},{"date":"2019-11-26","close":26.134},{"date":"2019-11-27","close":26.134},{"date":"2019-11-29","close":26.134},{"date":"2019-12-02","close":26.25},{"date":"2019-12-03","close":26.152},{"date":"2019-12-04","close":26.227},{"date":"2019-12-05","close":25.982},{"date":"2019-12-06","close":25.982},{"date":"2019-12-09","close":25.982},{"date":"2019-12-10","close":26.061},{"date":"2019-12-11","close":26.368},{"date":"2019-12-12","close":26.39},{"date":"2019-12-13","close":25.642},{"date":"2019-12-16","close":25.642},{"date":"2019-12-17","close":25.642},{"date":"2019-12-18","close":25.945},{"date":"2019-12-19","close":26.26},{"date":"2019-12-20","close":26.26},{"date":"2019-12-23","close":26.42},{"date":"2019-12-24","close":26.458},{"date":"2019-12-26","close":26.458},{"date":"2019-12-27","close":26.375},{"date":"2019-12-30","close":25.5},{"date":"2019-12-31","close":25.95},{"date":"2020-01-02","close":25.95},{"date":"2020-01-03","close":26.12},{"date":"2020-01-06","close":26.12},{"date":"2020-01-07","close":26.12},{"date":"2020-01-08","close":26.12},{"date":"2020-01-09","close":26.12},{"date":"2020-01-10","close":26.12},{"date":"2020-01-13","close":26.0},{"date":"2020-01-14","close":26.074},{"date":"2020-01-15","close":26.074},{"date":"2020-01-16","close":26.074},{"date":"2020-01-17","close":25.899},{"date":"2020-01-21","close":25.899},{"date":"2020-01-22","close":25.92},{"date":"2020-01-23","close":25.76},{"date":"2020-01-24","close":25.787},{"date":"2020-01-27","close":25.74},{"date":"2020-01-28","close":25.89},{"date":"2020-01-29","close":25.89},{"date":"2020-01-30","close":25.8434},{"date":"2020-01-31","close":25.843},{"date":"2020-02-03","close":25.9},{"date":"2020-02-04","close":25.9},{"date":"2020-02-05","close":25.98},{"date":"2020-02-06","close":25.98},{"date":"2020-02-07","close":25.98},{"date":"2020-02-10","close":26.02},{"date":"2020-02-11","close":25.92},{"date":"2020-02-12","close":25.93},{"date":"2020-02-13","close":25.99},{"date":"2020-02-14","close":25.98},{"date":"2020-02-18","close":26.018},{"date":"2020-02-19","close":26.103},{"date":"2020-02-20","close":25.991},{"date":"2020-02-21","close":25.97},{"date":"2020-02-24","close":25.89},{"date":"2020-02-25","close":25.9},{"date":"2020-02-26","close":25.85},{"date":"2020-02-27","close":25.71},{"date":"2020-02-28","close":25.7},{"date":"2020-03-02","close":25.71},{"date":"2020-03-03","close":25.75},{"date":"2020-03-04","close":25.667},{"date":"2020-03-05","close":25.667},{"date":"2020-03-06","close":25.63},{"date":"2020-03-09","close":25.51},{"date":"2020-03-10","close":25.7},{"date":"2020-03-11","close":25.7},{"date":"2020-03-12","close":25.448},{"date":"2020-03-13","close":25.5},{"date":"2020-03-16","close":25.05},{"date":"2020-03-17","close":24.907},{"date":"2020-03-18","close":22.679},{"date":"2020-03-19","close":22.92},{"date":"2020-03-20","close":23.002},{"date":"2020-03-23","close":22.23},{"date":"2020-03-24","close":22.99},{"date":"2020-03-25","close":24.01},{"date":"2020-03-26","close":24.48},{"date":"2020-03-27","close":24.3},{"date":"2020-03-30","close":24.51},{"date":"2020-03-31","close":24.73},{"date":"2020-04-01","close":24.524},{"date":"2020-04-02","close":24.45},{"date":"2020-04-03","close":24.21},{"date":"2020-04-06","close":24.5},{"date":"2020-04-07","close":24.835},{"date":"2020-04-08","close":25.49},{"date":"2020-04-09","close":25.125},{"date":"2020-04-13","close":25.098},{"date":"2020-04-14","close":25.315},{"date":"2020-04-15","close":25.265},{"date":"2020-04-16","close":25.231},{"date":"2020-04-17","close":25.28},{"date":"2020-04-20","close":25.26},{"date":"2020-04-21","close":25.29},{"date":"2020-04-22","close":25.29},{"date":"2020-04-23","close":25.36},{"date":"2020-04-24","close":25.3},{"date":"2020-04-27","close":25.51},{"date":"2020-04-28","close":25.5},{"date":"2020-04-29","close":25.4},{"date":"2020-04-30","close":25.37},{"date":"2020-05-01","close":25.338},{"date":"2020-05-04","close":25.51},{"date":"2020-05-05","close":25.51},{"date":"2020-05-06","close":25.436},{"date":"2020-05-07","close":25.485},{"date":"2020-05-08","close":25.55},{"date":"2020-05-11","close":25.55},{"date":"2020-05-12","close":25.542},{"date":"2020-05-13","close":25.45},{"date":"2020-05-14","close":25.45},{"date":"2020-05-15","close":25.46},{"date":"2020-05-18","close":25.49},{"date":"2020-05-19","close":25.351},{"date":"2020-05-20","close":25.5},{"date":"2020-05-21","close":25.381},{"date":"2020-05-22","close":25.446},{"date":"2020-05-26","close":25.55},{"date":"2020-05-27","close":25.401},{"date":"2020-05-28","close":25.44},{"date":"2020-05-29","close":25.44},{"date":"2020-06-01","close":25.494},{"date":"2020-06-02","close":25.494},{"date":"2020-06-03","close":25.553},{"date":"2020-06-04","close":25.581},{"date":"2020-06-05","close":25.581},{"date":"2020-06-08","close":25.658},{"date":"2020-06-09","close":25.63},{"date":"2020-06-10","close":25.59},{"date":"2020-06-11","close":25.586},{"date":"2020-06-12","close":25.593},{"date":"2020-06-15","close":25.623},{"date":"2020-06-16","close":25.593},{"date":"2020-06-17","close":25.63},{"date":"2020-06-18","close":25.4},{"date":"2020-06-19","close":25.424},{"date":"2020-06-22","close":25.424},{"date":"2020-06-23","close":25.32},{"date":"2020-06-24","close":25.45},{"date":"2020-06-25","close":25.48},{"date":"2020-06-26","close":25.371},{"date":"2020-06-29","close":25.4105},{"date":"2020-06-30","close":25.41},{"date":"2020-07-01","close":25.475},{"date":"2020-07-02","close":25.485},{"date":"2020-07-06","close":25.46},{"date":"2020-07-07","close":25.49},{"date":"2020-07-08","close":25.41},{"date":"2020-07-09","close":25.435},{"date":"2020-07-10","close":25.5},{"date":"2020-07-13","close":25.492},{"date":"2020-07-14","close":25.48},{"date":"2020-07-15","close":25.485},{"date":"2020-07-16","close":25.5},{"date":"2020-07-17","close":25.54},{"date":"2020-07-20","close":25.559},{"date":"2020-07-21","close":25.57},{"date":"2020-07-22","close":25.6199},{"date":"2020-07-23","close":25.5931},{"date":"2020-07-24","close":25.59},{"date":"2020-07-27","close":25.6899},{"date":"2020-07-28","close":25.6669},{"date":"2020-07-29","close":25.6683},{"date":"2020-07-30","close":25.74},{"date":"2020-07-31","close":25.6599},{"date":"2020-08-03","close":25.697},{"date":"2020-08-04","close":25.69},{"date":"2020-08-05","close":25.67},{"date":"2020-08-06","close":25.7136},{"date":"2020-08-07","close":25.7135},{"date":"2020-08-10","close":25.79},{"date":"2020-08-11","close":25.7},{"date":"2020-08-12","close":25.718},{"date":"2020-08-13","close":25.72},{"date":"2020-08-14","close":25.74},{"date":"2020-08-17","close":25.8693},{"date":"2020-08-18","close":25.7807},{"date":"2020-08-19","close":25.8},{"date":"2020-08-20","close":25.93},{"date":"2020-08-21","close":25.85},{"date":"2020-08-24","close":25.85},{"date":"2020-08-25","close":25.79},{"date":"2020-08-26","close":25.7908},{"date":"2020-08-27","close":25.82},{"date":"2020-08-28","close":25.84},{"date":"2020-08-31","close":25.8},{"date":"2020-09-01","close":25.81},{"date":"2020-09-02","close":25.9143},{"date":"2020-09-03","close":25.81},{"date":"2020-09-04","close":25.875},{"date":"2020-09-08","close":25.875},{"date":"2020-09-09","close":25.85},{"date":"2020-09-10","close":25.9201},{"date":"2020-09-11","close":25.88},{"date":"2020-09-14","close":25.9},{"date":"2020-09-15","close":26.03},{"date":"2020-09-16","close":25.9986},{"date":"2020-09-17","close":25.99},{"date":"2020-09-18","close":25.64},{"date":"2020-09-21","close":25.64},{"date":"2020-09-22","close":25.53},{"date":"2020-09-23","close":25.53},{"date":"2020-09-24","close":25.64},{"date":"2020-09-25","close":25.79},{"date":"2020-09-28","close":25.75},{"date":"2020-09-29","close":25.7521},{"date":"2020-09-30","close":25.747},{"date":"2020-10-01","close":25.6602},{"date":"2020-10-02","close":25.775},{"date":"2020-10-05","close":25.96},{"date":"2020-10-06","close":25.79},{"date":"2020-10-07","close":25.79},{"date":"2020-10-08","close":25.8},{"date":"2020-10-09","close":25.79},{"date":"2020-10-12","close":25.79},{"date":"2020-10-13","close":25.895},{"date":"2020-10-14","close":25.79},{"date":"2020-10-15","close":25.895},{"date":"2020-10-16","close":25.895},{"date":"2020-10-19","close":25.88},{"date":"2020-10-20","close":25.88},{"date":"2020-10-21","close":25.87},{"date":"2020-10-22","close":25.94},{"date":"2020-10-23","close":25.94},{"date":"2020-10-26","close":25.8178},{"date":"2020-10-27","close":25.721},{"date":"2020-10-28","close":25.74},{"date":"2020-10-29","close":25.74},{"date":"2020-10-30","close":25.75},{"date":"2020-11-02","close":25.75},{"date":"2020-11-03","close":25.7101},{"date":"2020-11-04","close":25.8},{"date":"2020-11-05","close":25.74},{"date":"2020-11-06","close":25.72},{"date":"2020-11-09","close":25.72},{"date":"2020-11-10","close":25.77},{"date":"2020-11-11","close":25.8602},{"date":"2020-11-12","close":25.84},{"date":"2020-11-13","close":25.8216},{"date":"2020-11-16","close":25.74},{"date":"2020-11-17","close":25.845},{"date":"2020-11-18","close":25.74},{"date":"2020-11-19","close":25.8234},{"date":"2020-11-20","close":25.8234},{"date":"2020-11-23","close":25.88},{"date":"2020-11-24","close":25.7502},{"date":"2020-11-25","close":25.88},{"date":"2020-11-27","close":25.86},{"date":"2020-11-30","close":25.88},{"date":"2020-12-01","close":25.89},{"date":"2020-12-02","close":25.945},{"date":"2020-12-03","close":25.96},{"date":"2020-12-04","close":25.96},{"date":"2020-12-07","close":26.0},{"date":"2020-12-08","close":26.02},{"date":"2020-12-09","close":26.0},{"date":"2020-12-10","close":26.0},{"date":"2020-12-11","close":26.05},{"date":"2020-12-14","close":26.05},{"date":"2020-12-15","close":25.95},{"date":"2020-12-16","close":25.95},{"date":"2020-12-17","close":25.8},{"date":"2020-12-18","close":25.8},{"date":"2020-12-21","close":25.81},{"date":"2020-12-22","close":25.81},{"date":"2020-12-23","close":25.67},{"date":"2020-12-24","close":25.83},{"date":"2020-12-28","close":25.85},{"date":"2020-12-29","close":25.75},{"date":"2020-12-30","close":25.75},{"date":"2020-12-31","close":25.75},{"date":"2021-01-04","close":25.7301},{"date":"2021-01-05","close":25.82},{"date":"2021-01-06","close":25.82},{"date":"2021-01-07","close":25.7801},{"date":"2021-01-08","close":25.79},{"date":"2021-01-11","close":25.68},{"date":"2021-01-12","close":25.68},{"date":"2021-01-13","close":25.7301},{"date":"2021-01-14","close":25.772},{"date":"2021-01-15","close":25.7728},{"date":"2021-01-19","close":25.8},{"date":"2021-01-20","close":25.7969},{"date":"2021-01-21","close":25.85},{"date":"2021-01-22","close":25.85},{"date":"2021-01-25","close":25.87},{"date":"2021-01-26","close":25.87},{"date":"2021-01-27","close":25.9},{"date":"2021-01-28","close":25.9},{"date":"2021-01-29","close":25.7},{"date":"2021-02-01","close":25.71},{"date":"2021-02-02","close":25.75},{"date":"2021-02-03","close":25.85},{"date":"2021-02-04","close":25.85},{"date":"2021-02-05","close":25.8},{"date":"2021-02-08","close":25.75},{"date":"2021-02-09","close":25.8153},{"date":"2021-02-10","close":25.79},{"date":"2021-02-11","close":25.79},{"date":"2021-02-12","close":25.7201},{"date":"2021-02-16","close":25.8},{"date":"2021-02-17","close":25.78},{"date":"2021-02-18","close":25.88},{"date":"2021-02-19","close":25.785},{"date":"2021-02-22","close":25.86},{"date":"2021-02-23","close":25.8695},{"date":"2021-02-24","close":25.91},{"date":"2021-02-25","close":25.85},{"date":"2021-02-26","close":25.8},{"date":"2021-03-01","close":25.8},{"date":"2021-03-02","close":25.8},{"date":"2021-03-03","close":25.85},{"date":"2021-03-04","close":25.7558},{"date":"2021-03-05","close":25.79},{"date":"2021-03-08","close":25.7996},{"date":"2021-03-09","close":25.85},{"date":"2021-03-10","close":25.84},{"date":"2021-03-11","close":25.84},{"date":"2021-03-12","close":25.8799},{"date":"2021-03-15","close":25.88},{"date":"2021-03-16","close":25.815},{"date":"2021-03-17","close":25.8087},{"date":"2021-03-18","close":25.54},{"date":"2021-03-19","close":25.54},{"date":"2021-03-22","close":25.66},{"date":"2021-03-23","close":25.62},{"date":"2021-03-24","close":25.62},{"date":"2021-03-25","close":25.55},{"date":"2021-03-26","close":25.6013},{"date":"2021-03-29","close":25.5498},{"date":"2021-03-30","close":25.5498},{"date":"2021-03-31","close":25.5498},{"date":"2021-04-01","close":25.65},{"date":"2021-04-05","close":25.585},{"date":"2021-04-06","close":25.6},{"date":"2021-04-07","close":25.62},{"date":"2021-04-08","close":25.64},{"date":"2021-04-09","close":25.6586},{"date":"2021-04-12","close":25.68},{"date":"2021-04-13","close":25.65},{"date":"2021-04-14","close":25.77},{"date":"2021-04-15","close":25.9},{"date":"2021-04-16","close":25.9},{"date":"2021-04-19","close":25.73},{"date":"2021-04-20","close":25.91},{"date":"2021-04-21","close":25.87},{"date":"2021-04-22","close":25.742},{"date":"2021-04-23","close":25.742},{"date":"2021-04-26","close":25.742},{"date":"2021-04-27","close":25.8078},{"date":"2021-04-28","close":25.8078},{"date":"2021-04-29","close":25.8},{"date":"2021-04-30","close":25.78},{"date":"2021-05-03","close":25.6101},{"date":"2021-05-04","close":25.68},{"date":"2021-05-05","close":25.68},{"date":"2021-05-06","close":25.705},{"date":"2021-05-07","close":25.7},{"date":"2021-05-10","close":25.78},{"date":"2021-05-11","close":25.71},{"date":"2021-05-12","close":25.7},{"date":"2021-05-13","close":25.7},{"date":"2021-05-14","close":25.73},{"date":"2021-05-17","close":25.73},{"date":"2021-05-18","close":25.64},{"date":"2021-05-19","close":25.64},{"date":"2021-05-20","close":25.71},{"date":"2021-05-21","close":25.72},{"date":"2021-05-24","close":25.76},{"date":"2021-05-25","close":25.72},{"date":"2021-05-26","close":25.716},{"date":"2021-05-27","close":25.75},{"date":"2021-05-28","close":25.7216},{"date":"2021-06-01","close":25.65},{"date":"2021-06-02","close":25.75},{"date":"2021-06-03","close":25.7397},{"date":"2021-06-04","close":25.7095},{"date":"2021-06-07","close":25.76},{"date":"2021-06-08","close":25.725},{"date":"2021-06-09","close":25.76},{"date":"2021-06-10","close":25.75},{"date":"2021-06-11","close":25.77},{"date":"2021-06-14","close":25.7912},{"date":"2021-06-15","close":25.8},{"date":"2021-06-16","close":25.8},{"date":"2021-06-17","close":25.83},{"date":"2021-06-18","close":25.5513},{"date":"2021-06-21","close":25.6},{"date":"2021-06-22","close":25.6},{"date":"2021-06-23","close":25.635},{"date":"2021-06-24","close":25.64},{"date":"2021-06-25","close":25.64},{"date":"2021-06-28","close":25.64},{"date":"2021-06-29","close":25.645},{"date":"2021-06-30","close":25.59},{"date":"2021-07-01","close":25.215},{"date":"2021-07-02","close":25.57},{"date":"2021-07-06","close":25.57},{"date":"2021-07-07","close":25.58},{"date":"2021-07-08","close":25.72},{"date":"2021-07-09","close":25.7},{"date":"2021-07-12","close":25.675},{"date":"2021-07-13","close":25.85},{"date":"2021-07-14","close":25.695},{"date":"2021-07-15","close":25.771},{"date":"2021-07-16","close":25.706},{"date":"2021-07-19","close":25.706},{"date":"2021-07-20","close":25.75},{"date":"2021-07-21","close":25.67},{"date":"2021-07-22","close":25.65},{"date":"2021-07-23","close":25.75},{"date":"2021-07-26","close":25.705},{"date":"2021-07-27","close":25.73},{"date":"2021-07-28","close":25.705},{"date":"2021-07-29","close":25.75},{"date":"2021-07-30","close":25.74},{"date":"2021-08-02","close":25.765},{"date":"2021-08-03","close":25.79},{"date":"2021-08-04","close":25.74},{"date":"2021-08-05","close":25.63},{"date":"2021-08-06","close":25.6401},{"date":"2021-08-09","close":25.775},{"date":"2021-08-10","close":25.615},{"date":"2021-08-11","close":25.7532},{"date":"2021-08-12","close":25.732},{"date":"2021-08-13","close":25.71},{"date":"2021-08-16","close":25.63},{"date":"2021-08-17","close":25.67},{"date":"2021-08-18","close":25.75},{"date":"2021-08-19","close":25.75},{"date":"2021-08-20","close":25.66},{"date":"2021-08-23","close":25.7401},{"date":"2021-08-24","close":25.78},{"date":"2021-08-25","close":25.7799},{"date":"2021-08-26","close":25.79},{"date":"2021-08-27","close":25.75},{"date":"2021-08-30","close":25.7557},{"date":"2021-08-31","close":25.769},{"date":"2021-09-01","close":25.775},{"date":"2021-09-02","close":25.73},{"date":"2021-09-03","close":25.73},{"date":"2021-09-07","close":25.71},{"date":"2021-09-08","close":25.755},{"date":"2021-09-09","close":25.71},{"date":"2021-09-10","close":25.71},{"date":"2021-09-13","close":25.7292},{"date":"2021-09-14","close":25.7201},{"date":"2021-09-15","close":25.79},{"date":"2021-09-16","close":25.8},{"date":"2021-09-17","close":25.4899},{"date":"2021-09-20","close":25.52},{"date":"2021-09-21","close":25.5},{"date":"2021-09-22","close":25.54},{"date":"2021-09-23","close":25.5499},{"date":"2021-09-24","close":25.55},{"date":"2021-09-27","close":25.5},{"date":"2021-09-28","close":25.5},{"date":"2021-09-29","close":25.5208},{"date":"2021-09-30","close":25.66},{"date":"2021-10-01","close":25.67},{"date":"2021-10-04","close":25.5475},{"date":"2021-10-05","close":25.5999},{"date":"2021-10-06","close":25.5},{"date":"2021-10-07","close":25.5577},{"date":"2021-10-08","close":25.5577},{"date":"2021-10-11","close":25.5577},{"date":"2021-10-12","close":25.545},{"date":"2021-10-13","close":25.59},{"date":"2021-10-14","close":25.5622},{"date":"2021-10-15","close":25.5101},{"date":"2021-10-18","close":25.53},{"date":"2021-10-19","close":25.576},{"date":"2021-10-20","close":25.64},{"date":"2021-10-21","close":25.6201},{"date":"2021-10-22","close":25.64},{"date":"2021-10-25","close":25.645},{"date":"2021-10-26","close":25.669},{"date":"2021-10-27","close":25.645},{"date":"2021-10-28","close":25.645},{"date":"2021-10-29","close":25.6201},{"date":"2021-11-01","close":25.47},{"date":"2021-11-02","close":25.53},{"date":"2021-11-03","close":25.4701},{"date":"2021-11-04","close":25.61},{"date":"2021-11-05","close":25.61},{"date":"2021-11-08","close":25.63},{"date":"2021-11-09","close":25.65},{"date":"2021-11-10","close":25.5},{"date":"2021-11-11","close":25.6125},{"date":"2021-11-12","close":25.6125},{"date":"2021-11-15","close":25.6105},{"date":"2021-11-16","close":25.75},{"date":"2021-11-17","close":25.715},{"date":"2021-11-18","close":25.45},{"date":"2021-11-19","close":25.48},{"date":"2021-11-22","close":25.525},{"date":"2021-11-23","close":25.51},{"date":"2021-11-24","close":25.51},{"date":"2021-11-26","close":25.44},{"date":"2021-11-29","close":25.5},{"date":"2021-11-30","close":25.5},{"date":"2021-12-01","close":25.4991},{"date":"2021-12-02","close":25.6916},{"date":"2021-12-03","close":25.6916},{"date":"2021-12-06","close":25.52},{"date":"2021-12-07","close":25.6},{"date":"2021-12-08","close":25.585},{"date":"2021-12-09","close":25.5952},{"date":"2021-12-10","close":25.87},{"date":"2021-12-13","close":25.57},{"date":"2021-12-14","close":25.75},{"date":"2021-12-15","close":25.75},{"date":"2021-12-16","close":25.4999},{"date":"2021-12-17","close":25.4599},{"date":"2021-12-20","close":25.51},{"date":"2021-12-21","close":25.45},{"date":"2021-12-22","close":25.475},{"date":"2021-12-23","close":25.52},{"date":"2021-12-27","close":25.5366},{"date":"2021-12-28","close":25.53},{"date":"2021-12-29","close":25.5658},{"date":"2021-12-30","close":25.58},{"date":"2021-12-31","close":25.5204},{"date":"2022-01-03","close":25.51},{"date":"2022-01-04","close":25.565},{"date":"2022-01-05","close":25.3},{"date":"2022-01-06","close":25.33},{"date":"2022-01-07","close":25.37},{"date":"2022-01-10","close":25.35},{"date":"2022-01-11","close":25.35},{"date":"2022-01-12","close":25.41},{"date":"2022-01-13","close":25.41},{"date":"2022-01-14","close":25.55},{"date":"2022-01-18","close":25.525},{"date":"2022-01-19","close":25.48},{"date":"2022-01-20","close":25.5},{"date":"2022-01-21","close":25.54},{"date":"2022-01-24","close":25.47},{"date":"2022-01-25","close":25.49},{"date":"2022-01-26","close":25.49},{"date":"2022-01-27","close":25.49},{"date":"2022-01-28","close":25.29},{"date":"2022-01-31","close":25.41},{"date":"2022-02-01","close":25.31},{"date":"2022-02-02","close":25.3},{"date":"2022-02-03","close":25.47},{"date":"2022-02-04","close":25.35},{"date":"2022-02-07","close":25.45},{"date":"2022-02-08","close":25.26},{"date":"2022-02-09","close":25.54},{"date":"2022-02-10","close":25.23},{"date":"2022-02-11","close":25.34},{"date":"2022-02-14","close":25.18},{"date":"2022-02-15","close":25.1401},{"date":"2022-02-16","close":25.32},{"date":"2022-02-17","close":25.32},{"date":"2022-02-18","close":25.32},{"date":"2022-02-22","close":25.235},{"date":"2022-02-23","close":25.17},{"date":"2022-02-24","close":25.17},{"date":"2022-02-25","close":25.01},{"date":"2022-02-28","close":25.01},{"date":"2022-03-01","close":25.28},{"date":"2022-03-02","close":25.28},{"date":"2022-03-03","close":25.33},{"date":"2022-03-04","close":25.33},{"date":"2022-03-07","close":25.285},{"date":"2022-03-08","close":25.285},{"date":"2022-03-09","close":25.3},{"date":"2022-03-10","close":25.3001},{"date":"2022-03-11","close":25.2},{"date":"2022-03-14","close":25.1801},{"date":"2022-03-15","close":25.05},{"date":"2022-03-16","close":25.085},{"date":"2022-03-17","close":25.07},{"date":"2022-03-18","close":24.9667},{"date":"2022-03-21","close":24.9},{"date":"2022-03-22","close":25.0},{"date":"2022-03-23","close":25.0},{"date":"2022-03-24","close":25.1259},{"date":"2022-03-25","close":25.175},{"date":"2022-03-28","close":25.17},{"date":"2022-03-29","close":25.08},{"date":"2022-03-30","close":25.15},{"date":"2022-03-31","close":25.01},{"date":"2022-04-01","close":25.12},{"date":"2022-04-04","close":25.35},{"date":"2022-04-05","close":25.35},{"date":"2022-04-06","close":25.0001},{"date":"2022-04-07","close":24.95},{"date":"2022-04-08","close":24.91},{"date":"2022-04-11","close":24.85},{"date":"2022-04-12","close":24.7499},{"date":"2022-04-13","close":24.85},{"date":"2022-04-14","close":24.56},{"date":"2022-04-18","close":24.5},{"date":"2022-04-19","close":24.48},{"date":"2022-04-20","close":24.3},{"date":"2022-04-21","close":24.5},{"date":"2022-04-22","close":24.41},{"date":"2022-04-25","close":24.02},{"date":"2022-04-26","close":24.2161},{"date":"2022-04-27","close":24.34},{"date":"2022-04-28","close":24.43},{"date":"2022-04-29","close":23.98},{"date":"2022-05-02","close":24.08},{"date":"2022-05-03","close":23.81},{"date":"2022-05-04","close":23.85},{"date":"2022-05-05","close":23.5},{"date":"2022-05-06","close":23.52},{"date":"2022-05-09","close":23.52},{"date":"2022-05-10","close":23.2551},{"date":"2022-05-11","close":23.41},{"date":"2022-05-12","close":23.575},{"date":"2022-05-13","close":23.575},{"date":"2022-05-16","close":23.75},{"date":"2022-05-17","close":24.2},{"date":"2022-05-18","close":23.85},{"date":"2022-05-19","close":23.85},{"date":"2022-05-20","close":23.71},{"date":"2022-05-23","close":23.62},{"date":"2022-05-24","close":23.692},{"date":"2022-05-25","close":23.8},{"date":"2022-05-26","close":23.9},{"date":"2022-05-27","close":24.11},{"date":"2022-05-31","close":24.0937},{"date":"2022-06-01","close":24.1592},{"date":"2022-06-02","close":24.1773},{"date":"2022-06-03","close":24.24},{"date":"2022-06-06","close":24.35},{"date":"2022-06-07","close":24.45},{"date":"2022-06-08","close":24.45},{"date":"2022-06-09","close":24.6},{"date":"2022-06-10","close":24.46},{"date":"2022-06-13","close":24.2},{"date":"2022-06-14","close":23.85},{"date":"2022-06-15","close":23.85},{"date":"2022-06-16","close":23.4344},{"date":"2022-06-17","close":23.5162},{"date":"2022-06-21","close":23.705},{"date":"2022-06-22","close":23.705},{"date":"2022-06-23","close":23.8687},{"date":"2022-06-24","close":24.05},{"date":"2022-06-27","close":24.1106},{"date":"2022-06-28","close":23.9},{"date":"2022-06-29","close":24.09},{"date":"2022-06-30","close":24.0412},{"date":"2022-07-01","close":24.0412},{"date":"2022-07-05","close":24.12},{"date":"2022-07-06","close":24.0857},{"date":"2022-07-07","close":24.0},{"date":"2022-07-08","close":24.0},{"date":"2022-07-11","close":24.0},{"date":"2022-07-12","close":24.1},{"date":"2022-07-13","close":24.1711},{"date":"2022-07-14","close":24.1711},{"date":"2022-07-15","close":24.1339},{"date":"2022-07-18","close":24.04},{"date":"2022-07-19","close":24.25},{"date":"2022-07-20","close":24.058},{"date":"2022-07-21","close":24.1},{"date":"2022-07-22","close":24.54},{"date":"2022-07-25","close":24.54},{"date":"2022-07-26","close":24.2975},{"date":"2022-07-27","close":24.2975},{"date":"2022-07-28","close":24.53},{"date":"2022-07-29","close":24.5757},{"date":"2022-08-01","close":24.64},{"date":"2022-08-02","close":24.73},{"date":"2022-08-03","close":24.72},{"date":"2022-08-04","close":24.69},{"date":"2022-08-05","close":24.55},{"date":"2022-08-08","close":24.47},{"date":"2022-08-09","close":24.47},{"date":"2022-08-10","close":24.47},{"date":"2022-08-11","close":24.7},{"date":"2022-08-12","close":24.78},{"date":"2022-08-15","close":24.71},{"date":"2022-08-16","close":24.5847},{"date":"2022-08-17","close":24.48},{"date":"2022-08-18","close":24.6534},{"date":"2022-08-19","close":24.7199},{"date":"2022-08-22","close":24.8999},{"date":"2022-08-23","close":24.74},{"date":"2022-08-24","close":24.6},{"date":"2022-08-25","close":24.7599},{"date":"2022-08-26","close":24.79},{"date":"2022-08-29","close":24.79},{"date":"2022-08-30","close":24.43},{"date":"2022-08-31","close":24.75},{"date":"2022-09-01","close":24.45},{"date":"2022-09-02","close":24.45},{"date":"2022-09-06","close":24.5},{"date":"2022-09-07","close":24.63},{"date":"2022-09-08","close":24.5},{"date":"2022-09-09","close":24.45},{"date":"2022-09-12","close":24.78},{"date":"2022-09-13","close":24.89},{"date":"2022-09-14","close":24.86},{"date":"2022-09-15","close":24.5},{"date":"2022-09-16","close":25.04},{"date":"2022-09-19","close":24.3},{"date":"2022-09-20","close":24.07},{"date":"2022-09-21","close":23.89},{"date":"2022-09-22","close":23.84},{"date":"2022-09-23","close":23.39},{"date":"2022-09-26","close":23.275},{"date":"2022-09-27","close":23.35},{"date":"2022-09-28","close":23.1999},{"date":"2022-09-29","close":23.75},{"date":"2022-09-30","close":23.74},{"date":"2022-10-03","close":23.46},{"date":"2022-10-04","close":23.89},{"date":"2022-10-05","close":24.28},{"date":"2022-10-06","close":24.03},{"date":"2022-10-07","close":24.04},{"date":"2022-10-10","close":24.07},{"date":"2022-10-11","close":24.03},{"date":"2022-10-12","close":24.2},{"date":"2022-10-13","close":24.2399},{"date":"2022-10-14","close":24.2},{"date":"2022-10-17","close":23.94},{"date":"2022-10-18","close":23.94},{"date":"2022-10-19","close":23.67},{"date":"2022-10-20","close":23.1},{"date":"2022-10-21","close":22.6501},{"date":"2022-10-24","close":23.1},{"date":"2022-10-25","close":23.08},{"date":"2022-10-26","close":23.19},{"date":"2022-10-27","close":23.08},{"date":"2022-10-28","close":23.45},{"date":"2022-10-31","close":23.28},{"date":"2022-11-01","close":23.27},{"date":"2022-11-02","close":23.346},{"date":"2022-11-03","close":23.26},{"date":"2022-11-04","close":23.1425},{"date":"2022-11-07","close":23.3648},{"date":"2022-11-08","close":23.125},{"date":"2022-11-09","close":23.2982},{"date":"2022-11-10","close":23.567},{"date":"2022-11-11","close":23.567},{"date":"2022-11-14","close":23.74},{"date":"2022-11-15","close":23.905},{"date":"2022-11-16","close":24.0726},{"date":"2022-11-17","close":24.3441},{"date":"2022-11-18","close":24.3},{"date":"2022-11-21","close":24.4},{"date":"2022-11-22","close":24.4},{"date":"2022-11-23","close":24.37},{"date":"2022-11-25","close":24.37},{"date":"2022-11-28","close":24.375},{"date":"2022-11-29","close":24.3701},{"date":"2022-11-30","close":24.0413},{"date":"2022-12-01","close":24.0413},{"date":"2022-12-02","close":24.0413},{"date":"2022-12-05","close":23.9001},{"date":"2022-12-06","close":23.28},{"date":"2022-12-07","close":23.7081},{"date":"2022-12-08","close":23.9572},{"date":"2022-12-09","close":23.9572},{"date":"2022-12-12","close":23.82},{"date":"2022-12-13","close":23.8},{"date":"2022-12-14","close":23.93},{"date":"2022-12-15","close":23.93},{"date":"2022-12-16","close":23.42},{"date":"2022-12-19","close":23.58},{"date":"2022-12-20","close":23.66},{"date":"2022-12-21","close":23.3},{"date":"2022-12-22","close":23.23},{"date":"2022-12-23","close":23.13},{"date":"2022-12-27","close":23.0881},{"date":"2022-12-28","close":22.56},{"date":"2022-12-29","close":23.0},{"date":"2022-12-30","close":23.1},{"date":"2023-01-03","close":23.1},{"date":"2023-01-04","close":23.1},{"date":"2023-01-05","close":23.1},{"date":"2023-01-06","close":23.1},{"date":"2023-01-09","close":23.94},{"date":"2023-01-10","close":23.89},{"date":"2023-01-11","close":23.65},{"date":"2023-01-12","close":23.92},{"date":"2023-01-13","close":23.77},{"date":"2023-01-17","close":23.9},{"date":"2023-01-18","close":23.9},{"date":"2023-01-19","close":23.9},{"date":"2023-01-20","close":23.9},{"date":"2023-01-23","close":24.0},{"date":"2023-01-24","close":23.75},{"date":"2023-01-25","close":24.0323},{"date":"2023-01-26","close":24.0323},{"date":"2023-01-27","close":24.05},{"date":"2023-01-30","close":24.05},{"date":"2023-01-31","close":24.24},{"date":"2023-02-01","close":24.1855},{"date":"2023-02-02","close":24.35},{"date":"2023-02-03","close":24.35},{"date":"2023-02-06","close":24.35},{"date":"2023-02-07","close":24.02},{"date":"2023-02-08","close":24.02},{"date":"2023-02-09","close":24.02},{"date":"2023-02-10","close":24.47},{"date":"2023-02-13","close":24.4698},{"date":"2023-02-14","close":24.02},{"date":"2023-02-15","close":23.44},{"date":"2023-02-16","close":23.35},{"date":"2023-02-17","close":24.41},{"date":"2023-02-21","close":23.4},{"date":"2023-02-22","close":23.58},{"date":"2023-02-23","close":23.68},{"date":"2023-02-24","close":23.4},{"date":"2023-02-27","close":23.48},{"date":"2023-02-28","close":23.49},{"date":"2023-03-01","close":23.54},{"date":"2023-03-02","close":23.56},{"date":"2023-03-03","close":23.55},{"date":"2023-03-06","close":23.46},{"date":"2023-03-07","close":23.46},{"date":"2023-03-08","close":23.43},{"date":"2023-03-09","close":23.41},{"date":"2023-03-10","close":23.2102},{"date":"2023-03-13","close":23.01},{"date":"2023-03-14","close":23.0},{"date":"2023-03-15","close":23.05},{"date":"2023-03-16","close":23.3468},{"date":"2023-03-17","close":23.0109},{"date":"2023-03-20","close":23.0109},{"date":"2023-03-21","close":23.05},{"date":"2023-03-22","close":23.04},{"date":"2023-03-23","close":23.29},{"date":"2023-03-24","close":23.44},{"date":"2023-03-27","close":23.23},{"date":"2023-03-28","close":23.2637},{"date":"2023-03-29","close":23.5499},{"date":"2023-03-30","close":23.24},{"date":"2023-03-31","close":23.3609},{"date":"2023-04-03","close":23.45},{"date":"2023-04-04","close":23.5},{"date":"2023-04-05","close":23.3501},{"date":"2023-04-06","close":23.52},{"date":"2023-04-10","close":23.676},{"date":"2023-04-11","close":23.695},{"date":"2023-04-12","close":23.854},{"date":"2023-04-13","close":23.854},{"date":"2023-04-14","close":23.6747},{"date":"2023-04-17","close":24.24},{"date":"2023-04-18","close":24.15},{"date":"2023-04-19","close":23.55},{"date":"2023-04-20","close":24.01},{"date":"2023-04-21","close":24.01},{"date":"2023-04-24","close":24.01},{"date":"2023-04-25","close":24.05},{"date":"2023-04-26","close":23.7513},{"date":"2023-04-27","close":23.5},{"date":"2023-04-28","close":23.7},{"date":"2023-05-01","close":23.75},{"date":"2023-05-02","close":24.05},{"date":"2023-05-03","close":23.74},{"date":"2023-05-04","close":23.94},{"date":"2023-05-05","close":23.94},{"date":"2023-05-08","close":23.9},{"date":"2023-05-09","close":23.9},{"date":"2023-05-10","close":23.82},{"date":"2023-05-11","close":23.57},{"date":"2023-05-12","close":23.83},{"date":"2023-05-15","close":23.77},{"date":"2023-05-16","close":23.82},{"date":"2023-05-17","close":23.78},{"date":"2023-05-18","close":23.81},{"date":"2023-05-19","close":23.94},{"date":"2023-05-22","close":23.8509},{"date":"2023-05-23","close":23.785},{"date":"2023-05-24","close":23.78},{"date":"2023-05-25","close":23.67},{"date":"2023-05-26","close":23.58},{"date":"2023-05-30","close":23.63},{"date":"2023-05-31","close":23.4},{"date":"2023-06-01","close":23.47},{"date":"2023-06-02","close":23.6},{"date":"2023-06-05","close":23.76},{"date":"2023-06-06","close":23.77},{"date":"2023-06-07","close":23.89},{"date":"2023-06-08","close":23.89},{"date":"2023-06-09","close":23.95},{"date":"2023-06-12","close":23.87},{"date":"2023-06-13","close":23.83},{"date":"2023-06-14","close":23.7},{"date":"2023-06-15","close":23.55},{"date":"2023-06-16","close":23.56},{"date":"2023-06-20","close":23.44},{"date":"2023-06-21","close":23.48},{"date":"2023-06-22","close":23.59},{"date":"2023-06-23","close":23.62},{"date":"2023-06-26","close":23.5496},{"date":"2023-06-27","close":23.42},{"date":"2023-06-28","close":23.7},{"date":"2023-06-29","close":23.75},{"date":"2023-06-30","close":23.6},{"date":"2023-07-03","close":23.7899},{"date":"2023-07-05","close":23.52},{"date":"2023-07-06","close":23.65},{"date":"2023-07-07","close":23.71},{"date":"2023-07-10","close":23.7},{"date":"2023-07-11","close":23.71},{"date":"2023-07-12","close":23.59},{"date":"2023-07-13","close":23.62},{"date":"2023-07-14","close":23.62},{"date":"2023-07-17","close":23.32},{"date":"2023-07-18","close":23.5},{"date":"2023-07-19","close":23.5},{"date":"2023-07-20","close":23.6855},{"date":"2023-07-21","close":23.5335},{"date":"2023-07-24","close":23.6799},{"date":"2023-07-25","close":23.42},{"date":"2023-07-26","close":23.6999},{"date":"2023-07-27","close":23.7},{"date":"2023-07-28","close":23.84},{"date":"2023-07-31","close":23.462},{"date":"2023-08-01","close":23.66},{"date":"2023-08-02","close":23.66},{"date":"2023-08-03","close":23.7185},{"date":"2023-08-04","close":23.5453},{"date":"2023-08-07","close":23.5},{"date":"2023-08-08","close":23.49},{"date":"2023-08-09","close":23.3406},{"date":"2023-08-10","close":23.54},{"date":"2023-08-11","close":23.22},{"date":"2023-08-14","close":23.3883},{"date":"2023-08-15","close":23.69},{"date":"2023-08-16","close":23.83},{"date":"2023-08-17","close":23.26},{"date":"2023-08-18","close":23.6717},{"date":"2023-08-21","close":23.42},{"date":"2023-08-22","close":23.0606},{"date":"2023-08-23","close":23.06},{"date":"2023-08-24","close":23.06},{"date":"2023-08-25","close":22.97},{"date":"2023-08-28","close":23.09},{"date":"2023-08-29","close":23.0453},{"date":"2023-08-30","close":23.0},{"date":"2023-08-31","close":23.0001},{"date":"2023-09-01","close":23.1},{"date":"2023-09-05","close":23.02},{"date":"2023-09-06","close":22.95},{"date":"2023-09-07","close":22.77},{"date":"2023-09-08","close":22.7491},{"date":"2023-09-11","close":22.73},{"date":"2023-09-12","close":22.7},{"date":"2023-09-13","close":22.69},{"date":"2023-09-14","close":22.5801},{"date":"2023-09-15","close":22.62},{"date":"2023-09-18","close":22.67},{"date":"2023-09-19","close":22.9141},{"date":"2023-09-20","close":22.91},{"date":"2023-09-21","close":22.45},{"date":"2023-09-22","close":22.63},{"date":"2023-09-25","close":22.4075},{"date":"2023-09-26","close":22.29},{"date":"2023-09-27","close":22.4596},{"date":"2023-09-28","close":22.4596},{"date":"2023-09-29","close":22.24},{"date":"2023-10-02","close":22.14},{"date":"2023-10-03","close":22.0916},{"date":"2023-10-04","close":21.97},{"date":"2023-10-05","close":21.95},{"date":"2023-10-06","close":21.8584},{"date":"2023-10-09","close":21.7655},{"date":"2023-10-10","close":21.9},{"date":"2023-10-11","close":21.95},{"date":"2023-10-12","close":21.81},{"date":"2023-10-13","close":21.81},{"date":"2023-10-16","close":21.85},{"date":"2023-10-17","close":22.06},{"date":"2023-10-18","close":22.15},{"date":"2023-10-19","close":22.1488},{"date":"2023-10-20","close":22.04},{"date":"2023-10-23","close":21.88},{"date":"2023-10-24","close":21.99},{"date":"2023-10-25","close":21.8934},{"date":"2023-10-26","close":21.85},{"date":"2023-10-27","close":22.08},{"date":"2023-10-30","close":21.78},{"date":"2023-10-31","close":22.03},{"date":"2023-11-01","close":22.3274},{"date":"2023-11-02","close":22.72},{"date":"2023-11-03","close":22.34},{"date":"2023-11-06","close":22.27},{"date":"2023-11-07","close":22.2204},{"date":"2023-11-08","close":22.29},{"date":"2023-11-09","close":22.3},{"date":"2023-11-10","close":22.09},{"date":"2023-11-13","close":22.04},{"date":"2023-11-14","close":22.13},{"date":"2023-11-15","close":22.18},{"date":"2023-11-16","close":22.17},{"date":"2023-11-17","close":22.04},{"date":"2023-11-20","close":22.05},{"date":"2023-11-21","close":22.02},{"date":"2023-11-22","close":21.94},{"date":"2023-11-24","close":21.94},{"date":"2023-11-27","close":22.0999},{"date":"2023-11-28","close":22.0999},{"date":"2023-11-29","close":22.1},{"date":"2023-11-30","close":22.25},{"date":"2023-12-01","close":22.3},{"date":"2023-12-04","close":22.3},{"date":"2023-12-05","close":22.44},{"date":"2023-12-06","close":22.44},{"date":"2023-12-07","close":22.45},{"date":"2023-12-08","close":22.45},{"date":"2023-12-11","close":22.49},{"date":"2023-12-12","close":22.61},{"date":"2023-12-13","close":22.69},{"date":"2023-12-14","close":23.205},{"date":"2023-12-15","close":22.855},{"date":"2023-12-18","close":23.08},{"date":"2023-12-19","close":23.1},{"date":"2023-12-20","close":23.18},{"date":"2023-12-21","close":23.18},{"date":"2023-12-22","close":22.92},{"date":"2023-12-26","close":23.0954},{"date":"2023-12-27","close":23.2944},{"date":"2023-12-28","close":23.2},{"date":"2023-12-29","close":23.2},{"date":"2024-01-02","close":23.15},{"date":"2024-01-03","close":23.15},{"date":"2024-01-04","close":23.06},{"date":"2024-01-05","close":23.075},{"date":"2024-01-08","close":23.15},{"date":"2024-01-09","close":23.125},{"date":"2024-01-10","close":23.23},{"date":"2024-01-11","close":22.97},{"date":"2024-01-12","close":22.97},{"date":"2024-01-16","close":22.9885},{"date":"2024-01-17","close":23.01},{"date":"2024-01-18","close":23.1},{"date":"2024-01-19","close":23.04},{"date":"2024-01-22","close":23.03},{"date":"2024-01-23","close":23.14},{"date":"2024-01-24","close":23.0},{"date":"2024-01-25","close":23.02},{"date":"2024-01-26","close":23.07},{"date":"2024-01-29","close":23.51},{"date":"2024-01-30","close":23.98},{"date":"2024-01-31","close":23.51},{"date":"2024-02-01","close":24.05},{"date":"2024-02-02","close":23.68},{"date":"2024-02-05","close":23.47},{"date":"2024-02-06","close":23.58},{"date":"2024-02-07","close":23.75},{"date":"2024-02-08","close":23.57},{"date":"2024-02-09","close":23.58},{"date":"2024-02-12","close":23.7},{"date":"2024-02-13","close":23.19},{"date":"2024-02-14","close":23.02},{"date":"2024-02-15","close":23.4655},{"date":"2024-02-16","close":23.72},{"date":"2024-02-20","close":23.73},{"date":"2024-02-21","close":23.35},{"date":"2024-02-22","close":23.45},{"date":"2024-02-23","close":23.45},{"date":"2024-02-26","close":23.45},{"date":"2024-02-27","close":23.29},{"date":"2024-02-28","close":23.52},{"date":"2024-02-29","close":23.65},{"date":"2024-03-01","close":23.91},{"date":"2024-03-04","close":24.1867},{"date":"2024-03-05","close":24.0537},{"date":"2024-03-06","close":23.98},{"date":"2024-03-07","close":23.9799},{"date":"2024-03-08","close":24.03},{"date":"2024-03-11","close":23.5},{"date":"2024-03-12","close":24.0},{"date":"2024-03-13","close":24.0},{"date":"2024-03-14","close":24.23},{"date":"2024-03-15","close":23.8328},{"date":"2024-03-18","close":24.47},{"date":"2024-03-19","close":24.1187},{"date":"2024-03-20","close":23.8},{"date":"2024-03-21","close":24.4},{"date":"2024-03-22","close":23.84},{"date":"2024-03-25","close":23.84},{"date":"2024-03-26","close":23.6},{"date":"2024-03-27","close":23.52},{"date":"2024-03-28","close":23.52},{"date":"2024-04-01","close":23.52},{"date":"2024-04-02","close":23.4267},{"date":"2024-04-03","close":23.05},{"date":"2024-04-04","close":23.15},{"date":"2024-04-05","close":23.1},{"date":"2024-04-08","close":22.99},{"date":"2024-04-09","close":22.9},{"date":"2024-04-10","close":22.83},{"date":"2024-04-11","close":22.49},{"date":"2024-04-12","close":22.39},{"date":"2024-04-15","close":22.39},{"date":"2024-04-16","close":22.39},{"date":"2024-04-17","close":22.31},{"date":"2024-04-18","close":22.32},{"date":"2024-04-19","close":22.32},{"date":"2024-04-22","close":22.66},{"date":"2024-04-23","close":22.38},{"date":"2024-04-24","close":22.3869},{"date":"2024-04-25","close":22.64},{"date":"2024-04-26","close":22.55},{"date":"2024-04-29","close":22.4933},{"date":"2024-04-30","close":22.4},{"date":"2024-05-01","close":22.35},{"date":"2024-05-02","close":22.35},{"date":"2024-05-03","close":22.35},{"date":"2024-05-06","close":22.45},{"date":"2024-05-07","close":22.5},{"date":"2024-05-08","close":22.39},{"date":"2024-05-09","close":22.48},{"date":"2024-05-10","close":22.55},{"date":"2024-05-13","close":22.55},{"date":"2024-05-14","close":22.44},{"date":"2024-05-15","close":22.44},{"date":"2024-05-16","close":22.708},{"date":"2024-05-17","close":22.5},{"date":"2024-05-20","close":22.5},{"date":"2024-05-21","close":22.4},{"date":"2024-05-22","close":22.48},{"date":"2024-05-23","close":22.305},{"date":"2024-05-24","close":22.35},{"date":"2024-05-28","close":22.27},{"date":"2024-05-29","close":22.25},{"date":"2024-05-30","close":22.12},{"date":"2024-05-31","close":22.3147},{"date":"2024-06-03","close":22.31},{"date":"2024-06-04","close":22.41},{"date":"2024-06-05","close":22.75},{"date":"2024-06-06","close":22.5801},{"date":"2024-06-07","close":22.74},{"date":"2024-06-10","close":22.6},{"date":"2024-06-11","close":22.4},{"date":"2024-06-12","close":22.6},{"date":"2024-06-13","close":22.41},{"date":"2024-06-14","close":22.687},{"date":"2024-06-17","close":22.84},{"date":"2024-06-18","close":22.45},{"date":"2024-06-20","close":22.31},{"date":"2024-06-21","close":22.56},{"date":"2024-06-24","close":22.4212},{"date":"2024-06-25","close":22.455},{"date":"2024-06-26","close":22.45},{"date":"2024-06-27","close":22.4},{"date":"2024-06-28","close":22.45},{"date":"2024-07-01","close":22.43},{"date":"2024-07-02","close":22.3001},{"date":"2024-07-03","close":22.34},{"date":"2024-07-05","close":22.5},{"date":"2024-07-08","close":22.26},{"date":"2024-07-09","close":22.4},{"date":"2024-07-10","close":22.4297},{"date":"2024-07-11","close":22.52},{"date":"2024-07-12","close":22.55},{"date":"2024-07-15","close":22.73},{"date":"2024-07-16","close":22.54},{"date":"2024-07-17","close":22.55},{"date":"2024-07-18","close":22.51},{"date":"2024-07-19","close":22.53},{"date":"2024-07-22","close":22.56},{"date":"2024-07-23","close":22.42},{"date":"2024-07-24","close":22.54},{"date":"2024-07-25","close":22.65},{"date":"2024-07-26","close":22.72},{"date":"2024-07-29","close":22.72},{"date":"2024-07-30","close":22.695},{"date":"2024-07-31","close":22.6904},{"date":"2024-08-01","close":22.48},{"date":"2024-08-02","close":22.55},{"date":"2024-08-05","close":22.63},{"date":"2024-08-06","close":22.75},{"date":"2024-08-07","close":22.62},{"date":"2024-08-08","close":22.7},{"date":"2024-08-09","close":22.7},{"date":"2024-08-12","close":22.74},{"date":"2024-08-13","close":22.77},{"date":"2024-08-14","close":22.77},{"date":"2024-08-15","close":22.75},{"date":"2024-08-16","close":22.8401},{"date":"2024-08-19","close":22.97},{"date":"2024-08-20","close":22.98},{"date":"2024-08-21","close":22.98},{"date":"2024-08-22","close":22.9},{"date":"2024-08-23","close":23.06},{"date":"2024-08-26","close":23.1},{"date":"2024-08-27","close":23.16},{"date":"2024-08-28","close":23.28},{"date":"2024-08-29","close":23.225},{"date":"2024-08-30","close":23.27},{"date":"2024-09-03","close":23.17},{"date":"2024-09-04","close":23.25},{"date":"2024-09-05","close":23.33},{"date":"2024-09-06","close":23.38},{"date":"2024-09-09","close":23.5263},{"date":"2024-09-10","close":23.71},{"date":"2024-09-11","close":23.76},{"date":"2024-09-12","close":23.76},{"date":"2024-09-13","close":23.98},{"date":"2024-09-16","close":24.34},{"date":"2024-09-17","close":24.39},{"date":"2024-09-18","close":24.38},{"date":"2024-09-19","close":24.01},{"date":"2024-09-20","close":23.85},{"date":"2024-09-23","close":23.95},{"date":"2024-09-24","close":23.92},{"date":"2024-09-25","close":23.96},{"date":"2024-09-26","close":23.91},{"date":"2024-09-27","close":23.98},{"date":"2024-09-30","close":24.1},{"date":"2024-10-01","close":24.28},{"date":"2024-10-02","close":24.3585},{"date":"2024-10-03","close":24.29},{"date":"2024-10-04","close":24.2593},{"date":"2024-10-07","close":24.35},{"date":"2024-10-08","close":24.4},{"date":"2024-10-09","close":24.3079},{"date":"2024-10-10","close":24.34},{"date":"2024-10-11","close":24.3482},{"date":"2024-10-14","close":24.62},{"date":"2024-10-15","close":24.5},{"date":"2024-10-16","close":24.61},{"date":"2024-10-17","close":24.51},{"date":"2024-10-18","close":24.51},{"date":"2024-10-21","close":24.3},{"date":"2024-10-22","close":24.45},{"date":"2024-10-23","close":24.43},{"date":"2024-10-24","close":24.43},{"date":"2024-10-25","close":24.24},{"date":"2024-10-28","close":24.3798},{"date":"2024-10-29","close":24.21},{"date":"2024-10-30","close":24.4609},{"date":"2024-10-31","close":24.3},{"date":"2024-11-01","close":24.23},{"date":"2024-11-04","close":24.3},{"date":"2024-11-05","close":24.3},{"date":"2024-11-06","close":24.24},{"date":"2024-11-07","close":24.27},{"date":"2024-11-08","close":24.3},{"date":"2024-11-11","close":24.34},{"date":"2024-11-12","close":24.2},{"date":"2024-11-13","close":24.2},{"date":"2024-11-14","close":24.2667},{"date":"2024-11-15","close":24.0},{"date":"2024-11-18","close":24.2},{"date":"2024-11-19","close":24.1688},{"date":"2024-11-20","close":24.11},{"date":"2024-11-21","close":24.1},{"date":"2024-11-22","close":24.0},{"date":"2024-11-25","close":24.0241},{"date":"2024-11-26","close":24.09},{"date":"2024-11-27","close":24.15},{"date":"2024-11-29","close":24.15},{"date":"2024-12-02","close":24.16},{"date":"2024-12-03","close":24.1207},{"date":"2024-12-04","close":24.13},{"date":"2024-12-05","close":24.05},{"date":"2024-12-06","close":24.09},{"date":"2024-12-09","close":24.0},{"date":"2024-12-10","close":23.9776},{"date":"2024-12-11","close":24.0573},{"date":"2024-12-12","close":24.03},{"date":"2024-12-13","close":24.0001},{"date":"2024-12-16","close":24.04},{"date":"2024-12-17","close":24.3682},{"date":"2024-12-18","close":23.75},{"date":"2024-12-19","close":23.46},{"date":"2024-12-20","close":23.0038},{"date":"2024-12-23","close":23.11},{"date":"2024-12-24","close":23.0787},{"date":"2024-12-26","close":22.76},{"date":"2024-12-27","close":22.45},{"date":"2024-12-30","close":22.45},{"date":"2024-12-31","close":22.39},{"date":"2025-01-02","close":22.6},{"date":"2025-01-03","close":22.5033},{"date":"2025-01-06","close":22.5033},{"date":"2025-01-07","close":22.615},{"date":"2025-01-08","close":22.615},{"date":"2025-01-10","close":22.58},{"date":"2025-01-13","close":22.5},{"date":"2025-01-14","close":22.5747},{"date":"2025-01-15","close":22.64},{"date":"2025-01-16","close":22.72},{"date":"2025-01-17","close":22.5725},{"date":"2025-01-21","close":22.55},{"date":"2025-01-22","close":22.5008},{"date":"2025-01-23","close":22.51},{"date":"2025-01-24","close":22.6},{"date":"2025-01-27","close":22.744},{"date":"2025-01-28","close":23.03},{"date":"2025-01-29","close":22.7001},{"date":"2025-01-30","close":22.52},{"date":"2025-01-31","close":22.59},{"date":"2025-02-03","close":23.405},{"date":"2025-02-04","close":23.02},{"date":"2025-02-05","close":22.94},{"date":"2025-02-06","close":22.55},{"date":"2025-02-07","close":22.55},{"date":"2025-02-10","close":22.88},{"date":"2025-02-11","close":22.81},{"date":"2025-02-12","close":22.754},{"date":"2025-02-13","close":22.4568},{"date":"2025-02-14","close":22.61},{"date":"2025-02-18","close":22.45},{"date":"2025-02-19","close":22.47},{"date":"2025-02-20","close":22.38},{"date":"2025-02-21","close":22.7},{"date":"2025-02-24","close":22.52},{"date":"2025-02-25","close":22.64},{"date":"2025-02-26","close":22.6144},{"date":"2025-02-27","close":22.6},{"date":"2025-02-28","close":22.65},{"date":"2025-03-03","close":22.68},{"date":"2025-03-04","close":22.65},{"date":"2025-03-05","close":22.5161},{"date":"2025-03-06","close":22.4},{"date":"2025-03-07","close":22.4919},{"date":"2025-03-10","close":22.44},{"date":"2025-03-11","close":22.48},{"date":"2025-03-12","close":22.4401},{"date":"2025-03-13","close":22.45},{"date":"2025-03-14","close":22.46},{"date":"2025-03-17","close":22.68},{"date":"2025-03-18","close":22.61},{"date":"2025-03-19","close":22.45},{"date":"2025-03-20","close":22.41},{"date":"2025-03-21","close":22.51},{"date":"2025-03-24","close":22.41},{"date":"2025-03-25","close":22.376},{"date":"2025-03-26","close":22.376},{"date":"2025-03-27","close":22.33},{"date":"2025-03-28","close":22.33},{"date":"2025-03-31","close":22.33},{"date":"2025-04-01","close":22.33},{"date":"2025-04-02","close":22.455},{"date":"2025-04-03","close":22.3609},{"date":"2025-04-04","close":22.4},{"date":"2025-04-07","close":22.315},{"date":"2025-04-08","close":22.14},{"date":"2025-04-09","close":22.14},{"date":"2025-04-10","close":22.1},{"date":"2025-04-11","close":21.51},{"date":"2025-04-14","close":22.0001},{"date":"2025-04-15","close":21.88},{"date":"2025-04-16","close":22.2028},{"date":"2025-04-17","close":22.0},{"date":"2025-04-21","close":22.24},{"date":"2025-04-22","close":21.87},{"date":"2025-04-23","close":21.91},{"date":"2025-04-24","close":22.0405},{"date":"2025-04-25","close":22.53},{"date":"2025-04-28","close":22.37},{"date":"2025-04-29","close":22.2047},{"date":"2025-04-30","close":22.42},{"date":"2025-05-01","close":22.34},{"date":"2025-05-02","close":22.06},{"date":"2025-05-05","close":22.07},{"date":"2025-05-06","close":21.9},{"date":"2025-05-07","close":21.9},{"date":"2025-05-08","close":22.14},{"date":"2025-05-09","close":22.24},{"date":"2025-05-12","close":22.24},{"date":"2025-05-13","close":21.92},{"date":"2025-05-14","close":21.92},{"date":"2025-05-15","close":21.92},{"date":"2025-05-16","close":22.174},{"date":"2025-05-19","close":22.174},{"date":"2025-05-20","close":22.2},{"date":"2025-05-21","close":21.92},{"date":"2025-05-22","close":21.9},{"date":"2025-05-23","close":21.9},{"date":"2025-05-27","close":21.9},{"date":"2025-05-28","close":22.0},{"date":"2025-05-29","close":22.095},{"date":"2025-05-30","close":22.1001},{"date":"2025-06-02","close":22.0},{"date":"2025-06-03","close":21.93},{"date":"2025-06-04","close":21.93},{"date":"2025-06-05","close":21.91},{"date":"2025-06-06","close":22.0156},{"date":"2025-06-09","close":21.9},{"date":"2025-06-10","close":21.9},{"date":"2025-06-11","close":21.99},{"date":"2025-06-12","close":21.99},{"date":"2025-06-13","close":21.95},{"date":"2025-06-16","close":21.95},{"date":"2025-06-17","close":22.0},{"date":"2025-06-18","close":21.6641},{"date":"2025-06-20","close":21.68},{"date":"2025-06-23","close":21.67},{"date":"2025-06-24","close":21.67},{"date":"2025-06-25","close":21.7973},{"date":"2025-06-26","close":21.76},{"date":"2025-06-27","close":21.7594},{"date":"2025-06-30","close":21.7761},{"date":"2025-07-01","close":21.8},{"date":"2025-07-02","close":21.85},{"date":"2025-07-03","close":21.85},{"date":"2025-07-07","close":21.8},{"date":"2025-07-08","close":21.8},{"date":"2025-07-09","close":21.8},{"date":"2025-07-10","close":21.86},{"date":"2025-07-11","close":21.85},{"date":"2025-07-14","close":21.53},{"date":"2025-07-15","close":21.6},{"date":"2025-07-16","close":21.63},{"date":"2025-07-17","close":21.7372},{"date":"2025-07-18","close":21.7},{"date":"2025-07-21","close":21.7449},{"date":"2025-07-22","close":21.67},{"date":"2025-07-23","close":21.6641},{"date":"2025-07-24","close":21.6663},{"date":"2025-07-25","close":21.751},{"date":"2025-07-28","close":21.751},{"date":"2025-07-29","close":20.4079},{"date":"2025-07-30","close":20.3909},{"date":"2025-07-31","close":20.4126},{"date":"2025-08-01","close":20.422},{"date":"2025-08-04","close":20.4502},{"date":"2025-08-05","close":20.4784},{"date":"2025-08-06","close":20.8491},{"date":"2025-08-07","close":20.8491},{"date":"2025-08-08","close":20.7793},{"date":"2025-08-11","close":20.7793},{"date":"2025-08-12","close":20.7793},{"date":"2025-08-13","close":20.7793},{"date":"2025-08-14","close":20.7793},{"date":"2025-08-15","close":20.7793},{"date":"2025-08-18","close":20.7981},{"date":"2025-08-19","close":20.7973},{"date":"2025-08-20","close":20.5536},{"date":"2025-08-21","close":20.469},{"date":"2025-08-22","close":20.8169},{"date":"2025-08-25","close":20.8155},{"date":"2025-08-26","close":20.8263},{"date":"2025-08-27","close":20.8357},{"date":"2025-08-28","close":20.8357},{"date":"2025-08-29","close":20.8357},{"date":"2025-09-02","close":20.7428},{"date":"2025-09-03","close":20.7428},{"date":"2025-09-04","close":20.7511},{"date":"2025-09-05","close":20.8451},{"date":"2025-09-08","close":21.0143},{"date":"2025-09-09","close":21.1084},{"date":"2025-09-10","close":21.2494},{"date":"2025-09-11","close":21.0332},{"date":"2025-09-12","close":21.0332},{"date":"2025-09-15","close":21.0332},{"date":"2025-09-16","close":21.3246},{"date":"2025-09-17","close":21.4751},{"date":"2025-09-18","close":21.4468},{"date":"2025-09-19","close":21.4242},{"date":"2025-09-22","close":21.4242},{"date":"2025-09-23","close":21.4396},{"date":"2025-09-24","close":20.8516},{"date":"2025-09-25","close":21.276},{"date":"2025-09-26","close":21.2334},{"date":"2025-09-29","close":21.0807},{"date":"2025-09-30","close":20.9375},{"date":"2025-10-01","close":20.99},{"date":"2025-10-02","close":21.1856},{"date":"2025-10-03","close":20.9567},{"date":"2025-10-06","close":20.8994},{"date":"2025-10-07","close":20.9089},{"date":"2025-10-08","close":20.7753},{"date":"2025-10-09","close":20.7657},{"date":"2025-10-10","close":20.6695},{"date":"2025-10-13","close":20.9948},{"date":"2025-10-14","close":20.9946},{"date":"2025-10-15","close":20.9375},{"date":"2025-10-16","close":20.8182},{"date":"2025-10-17","close":20.8182},{"date":"2025-10-20","close":20.9375},{"date":"2025-10-21","close":21.0456},{"date":"2025-10-22","close":21.1761},{"date":"2025-10-23","close":21.0234},{"date":"2025-10-24","close":21.0234},{"date":"2025-10-27","close":21.6628},{"date":"2025-10-28","close":21.6151},{"date":"2025-10-29","close":21.6151},{"date":"2025-10-30","close":21.1188},{"date":"2025-10-31","close":21.4719},{"date":"2025-11-03","close":21.0425},{"date":"2025-11-04","close":21.052},{"date":"2025-11-05","close":21.2987},{"date":"2025-11-06","close":21.2585},{"date":"2025-11-07","close":21.2576},{"date":"2025-11-10","close":21.1885},{"date":"2025-11-11","close":21.1885},{"date":"2025-11-12","close":21.0921},{"date":"2025-11-13","close":21.0921},{"date":"2025-11-14","close":21.1113},{"date":"2025-11-17","close":21.288},{"date":"2025-11-18","close":21.2715},{"date":"2025-11-19","close":21.1093},{"date":"2025-11-20","close":21.0043},{"date":"2025-11-21","close":21.1093},{"date":"2025-11-24","close":20.9757},{"date":"2025-11-25","close":21.1141},{"date":"2025-11-26","close":21.0043},{"date":"2025-11-28","close":21.0043},{"date":"2025-12-01","close":21.1055},{"date":"2025-12-02","close":21.1112},{"date":"2025-12-03","close":21.0902},{"date":"2025-12-04","close":21.0664},{"date":"2025-12-05","close":21.1298},{"date":"2025-12-08","close":20.9949},{"date":"2025-12-09","close":20.9949},{"date":"2025-12-10","close":21.1952},{"date":"2025-12-11","close":21.1952},{"date":"2025-12-12","close":21.146},{"date":"2025-12-15","close":21.262},{"date":"2025-12-16","close":21.033},{"date":"2025-12-17","close":21.0902},{"date":"2025-12-18","close":21.0195},{"date":"2025-12-19","close":21.2391},{"date":"2025-12-22","close":20.9323},{"date":"2025-12-23","close":20.9032},{"date":"2025-12-24","close":20.9032},{"date":"2025-12-26","close":20.6416},{"date":"2025-12-29","close":20.6513},{"date":"2025-12-30","close":20.69},{"date":"2025-12-31","close":21.0257},{"date":"2026-01-02","close":20.6997},{"date":"2026-01-05","close":20.8354},{"date":"2026-01-06","close":21.0406},{"date":"2026-01-07","close":20.8645},{"date":"2026-01-08","close":21.0971},{"date":"2026-01-09","close":21.1164},{"date":"2026-01-12","close":21.1164},{"date":"2026-01-13","close":21.1164},{"date":"2026-01-14","close":20.9808},{"date":"2026-01-15","close":20.9808},{"date":"2026-01-16","close":21.1746},{"date":"2026-01-20","close":20.8645},{"date":"2026-01-21","close":21.0018},{"date":"2026-01-22","close":21.1707},{"date":"2026-01-23","close":21.0874},{"date":"2026-01-26","close":21.0874},{"date":"2026-01-27","close":21.0874},{"date":"2026-01-28","close":21.1261},{"date":"2026-01-29","close":21.1261},{"date":"2026-01-30","close":21.1261},{"date":"2026-02-02","close":21.223},{"date":"2026-02-03","close":21.0874},{"date":"2026-02-04","close":21.0098},{"date":"2026-02-05","close":20.9323},{"date":"2026-02-06","close":21.0679},{"date":"2026-02-09","close":20.942},{"date":"2026-02-10","close":21.0389},{"date":"2026-02-11","close":20.9032},{"date":"2026-02-12","close":20.9226},{"date":"2026-02-13","close":21.0777},{"date":"2026-02-17","close":21.1888},{"date":"2026-02-18","close":21.0803},{"date":"2026-02-19","close":21.2308},{"date":"2026-02-20","close":21.1455},{"date":"2026-02-23","close":21.3296},{"date":"2026-02-24","close":21.3296},{"date":"2026-02-25","close":21.2816},{"date":"2026-02-26","close":21.2812},{"date":"2026-02-27","close":21.2327},{"date":"2026-03-02","close":21.4065},{"date":"2026-03-03","close":21.4169},{"date":"2026-03-04","close":21.4169},{"date":"2026-03-05","close":21.4169},{"date":"2026-03-06","close":21.4653},{"date":"2026-03-09","close":21.3151},{"date":"2026-03-10","close":21.0415},{"date":"2026-03-11","close":21.0415},{"date":"2026-03-13","close":20.9421},{"date":"2026-03-16","close":20.9905},{"date":"2026-03-17","close":20.9905},{"date":"2026-03-18","close":20.9905},{"date":"2026-03-19","close":21.2772},{"date":"2026-03-20","close":21.2654},{"date":"2026-03-23","close":21.0213},{"date":"2026-03-24","close":21.0705},{"date":"2026-03-25","close":21.0902},{"date":"2026-03-26","close":21.2575},{"date":"2026-03-27","close":21.2575},{"date":"2026-03-30","close":21.0902},{"date":"2026-03-31","close":21.0705},{"date":"2026-04-01","close":21.0705},{"date":"2026-04-02","close":21.2329},{"date":"2026-04-06","close":21.2329},{"date":"2026-04-07","close":21.2083},{"date":"2026-04-08","close":21.1592},{"date":"2026-04-09","close":21.1592},{"date":"2026-04-10","close":21.4543},{"date":"2026-04-13","close":21.4544},{"date":"2026-04-14","close":21.4544},{"date":"2026-04-15","close":21.4396},{"date":"2026-04-16","close":21.2969},{"date":"2026-04-17","close":21.1591},{"date":"2026-04-20","close":21.3215},{"date":"2026-04-21","close":21.4346},{"date":"2026-04-22","close":21.3264},{"date":"2026-04-23","close":21.3067},{"date":"2026-04-24","close":21.0692},{"date":"2026-04-27","close":21.1469},{"date":"2026-04-28","close":21.0202},{"date":"2026-04-29","close":21.0202},{"date":"2026-04-30","close":21.0202},{"date":"2026-05-01","close":21.1001},{"date":"2026-05-04","close":21.0804},{"date":"2026-05-05","close":21.0705},{"date":"2026-05-06","close":21.312},{"date":"2026-05-07","close":21.0607},{"date":"2026-05-08","close":21.0705},{"date":"2026-05-11","close":21.0705},{"date":"2026-05-12","close":20.982},{"date":"2026-05-13","close":20.9131},{"date":"2026-05-14","close":20.9131},{"date":"2026-05-15","close":20.6769},{"date":"2026-05-18","close":20.6966},{"date":"2026-05-19","close":20.7163},{"date":"2026-05-20","close":20.6228},{"date":"2026-05-21","close":20.667},{"date":"2026-05-22","close":20.3423},{"date":"2026-05-26","close":20.3915},{"date":"2026-05-27","close":20.6424},{"date":"2026-05-28","close":20.4118},{"date":"2026-05-29","close":20.4118},{"date":"2026-06-01","close":20.4118},{"date":"2026-06-02","close":20.6212},{"date":"2026-06-03","close":20.6212},{"date":"2026-06-04","close":20.6212},{"date":"2026-06-05","close":20.6277},{"date":"2026-06-08","close":20.544},{"date":"2026-06-09","close":20.544},{"date":"2026-06-10","close":20.544},{"date":"2026-06-11","close":20.6493},{"date":"2026-06-12","close":20.7851},{"date":"2026-06-15","close":20.7409},{"date":"2026-06-16","close":20.7409},{"date":"2026-06-17","close":20.7409},{"date":"2026-06-18","close":20.85},{"date":"2026-06-22","close":20.85},{"date":"2026-06-23","close":20.85},{"date":"2026-06-24","close":20.51},{"date":"2026-06-25","close":21.0},{"date":"2026-06-26","close":20.8},{"date":"2026-06-29","close":20.878},{"date":"2026-06-30","close":20.82},{"date":"2026-07-01","close":20.82},{"date":"2026-07-02","close":20.85},{"date":"2026-07-06","close":20.85},{"date":"2026-07-07","close":20.97},{"date":"2026-07-08","close":20.97},{"date":"2026-07-09","close":20.97},{"date":"2026-07-10","close":20.725},{"date":"2026-07-13","close":20.8},{"date":"2026-07-14","close":21.1},{"date":"2026-07-15","close":21.06},{"date":"2026-07-16","close":20.72},{"date":"2026-07-17","close":20.72},{"date":"2026-07-20","close":20.705},{"date":"2026-07-21","close":20.9502},{"date":"2026-07-22","close":20.715},{"date":"2026-07-23","close":20.48},{"date":"2026-07-24","close":20.48},{"date":"2026-07-27","close":20.4301},{"date":"2026-07-28","close":20.6138},{"date":"2026-07-29","close":20.35},{"date":"2026-07-30","close":20.03},{"date":"2026-07-31","close":20.33},{"date":"2026-08-03","close":20.405},{"date":"2026-08-04","close":20.405},{"date":"2026-08-05","close":20.39},{"date":"2026-08-06","close":20.4},{"date":"2026-08-07","close":20.45},{"date":"2026-08-10","close":20.45},{"date":"2026-08-11","close":20.36},{"date":"2026-08-12","close":20.36},{"date":"2026-08-13","close":20.4129},{"date":"2026-08-14","close":20.3201},{"date":"2026-08-17","close":20.02},{"date":"2026-08-18","close":20.15},{"date":"2026-08-19","close":20.0618},{"date":"2026-08-20","close":20.2401},{"date":"2026-08-21","close":20.14},{"date":"2026-08-24","close":20.1567},{"date":"2026-08-25","close":20.04},{"date":"2026-08-26","close":20.14},{"date":"2026-08-27","close":20.04},{"date":"2026-08-28","close":20.04},{"date":"2026-08-31","close":20.04},{"date":"2026-09-01","close":20.08},{"date":"2026-09-02","close":19.95},{"date":"2026-09-03","close":19.95},{"date":"2026-09-04","close":20.0099},{"date":"2026-09-08","close":20.03},{"date":"2026-09-09","close":20.03},{"date":"2026-09-10","close":19.9201},{"date":"2026-09-11","close":19.84},{"date":"2026-09-14","close":19.6501},{"date":"2026-09-15","close":19.3852},{"date":"2026-09-16","close":19.25},{"date":"2026-09-17","close":19.5},{"date":"2026-09-18","close":19.55},{"date":"2026-09-21","close":19.2},{"date":"2026-09-22","close":19.19},{"date":"2026-09-23","close":19.3},{"date":"2026-09-24","close":19.19},{"date":"2026-09-25","close":19.5199},{"date":"2026-09-28","close":19.15},{"date":"2026-09-29","close":19.1501},{"date":"2026-09-30","close":18.94},{"date":"2026-10-01","close":19.19},{"date":"2026-10-02","close":18.9702},{"date":"2026-10-05","close":18.9702},{"date":"2026-10-06","close":19.275},{"date":"2026-10-07","close":18.85},{"date":"2026-10-08","close":18.85},{"date":"2026-10-09","close":18.85},{"date":"2026-10-12","close":18.85},{"date":"2026-10-13","close":18.85},{"date":"2026-10-14","close":19.39},{"date":"2026-10-15","close":19.01},{"date":"2026-10-16","close":18.87},{"date":"2026-10-19","close":18.66},{"date":"2026-10-20","close":19.095},{"date":"2026-10-21","close":18.6001}],"chart_data":[{"date":"2024-10-23","open":24.57,"high":24.69,"low":24.37,"close":24.43,"volume":3572,"rsi_14":55.44,"sma_20":24.34,"sma_60":23.62,"sma_120":23.05},{"date":"2024-10-24","open":24.43,"high":24.43,"low":24.43,"close":24.43,"volume":485,"rsi_14":56.8,"sma_20":24.37,"sma_60":23.65,"sma_120":23.07},{"date":"2024-10-25","open":24.38,"high":24.38,"low":24.24,"close":24.24,"volume":2311,"rsi_14":45.94,"sma_20":24.38,"sma_60":23.68,"sma_120":23.09},{"date":"2024-10-28","open":24.49,"high":24.49,"low":24.25,"close":24.38,"volume":1139,"rsi_14":49.3,"sma_20":24.4,"sma_60":23.71,"sma_120":23.1},{"date":"2024-10-29","open":24.38,"high":24.49,"low":24.21,"close":24.21,"volume":3409,"rsi_14":46.78,"sma_20":24.39,"sma_60":23.74,"sma_120":23.12},{"date":"2024-10-30","open":24.23,"high":24.46,"low":24.23,"close":24.46,"volume":552,"rsi_14":53.47,"sma_20":24.4,"sma_60":23.77,"sma_120":23.13},{"date":"2024-10-31","open":24.46,"high":24.46,"low":24.3,"close":24.3,"volume":1189,"rsi_14":48.73,"sma_20":24.4,"sma_60":23.8,"sma_120":23.15},{"date":"2024-11-01","open":24.23,"high":24.23,"low":24.23,"close":24.23,"volume":142,"rsi_14":38.47,"sma_20":24.4,"sma_60":23.82,"sma_120":23.16},{"date":"2024-11-04","open":24.27,"high":24.35,"low":24.27,"close":24.3,"volume":800,"rsi_14":43.91,"sma_20":24.39,"sma_60":23.85,"sma_120":23.18},{"date":"2024-11-05","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":104,"rsi_14":39.88,"sma_20":24.39,"sma_60":23.87,"sma_120":23.19},{"date":"2024-11-06","open":24.28,"high":24.36,"low":24.24,"close":24.24,"volume":617,"rsi_14":40.95,"sma_20":24.39,"sma_60":23.9,"sma_120":23.21},{"date":"2024-11-07","open":24.36,"high":24.4,"low":24.14,"close":24.27,"volume":1530,"rsi_14":42.11,"sma_20":24.38,"sma_60":23.92,"sma_120":23.22},{"date":"2024-11-08","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":202,"rsi_14":50.0,"sma_20":24.38,"sma_60":23.95,"sma_120":23.24},{"date":"2024-11-11","open":24.37,"high":24.39,"low":24.18,"close":24.34,"volume":6749,"rsi_14":45.53,"sma_20":24.37,"sma_60":23.97,"sma_120":23.25},{"date":"2024-11-12","open":24.28,"high":24.44,"low":24.09,"close":24.2,"volume":2439,"rsi_14":41.49,"sma_20":24.35,"sma_60":23.99,"sma_120":23.27},{"date":"2024-11-13","open":24.2,"high":24.2,"low":24.2,"close":24.2,"volume":235,"rsi_14":41.49,"sma_20":24.33,"sma_60":24.01,"sma_120":23.28},{"date":"2024-11-14","open":24.27,"high":24.27,"low":24.27,"close":24.27,"volume":1303,"rsi_14":51.09,"sma_20":24.32,"sma_60":24.04,"sma_120":23.3},{"date":"2024-11-15","open":24.08,"high":24.23,"low":24.0,"close":24.0,"volume":3238,"rsi_14":35.99,"sma_20":24.29,"sma_60":24.05,"sma_120":23.31},{"date":"2024-11-18","open":24.1,"high":24.22,"low":23.98,"close":24.2,"volume":2593,"rsi_14":49.64,"sma_20":24.29,"sma_60":24.07,"sma_120":23.33},{"date":"2024-11-19","open":23.85,"high":24.17,"low":23.81,"close":24.17,"volume":1518,"rsi_14":37.47,"sma_20":24.27,"sma_60":24.09,"sma_120":23.35},{"date":"2024-11-20","open":23.96,"high":24.15,"low":23.94,"close":24.11,"volume":7558,"rsi_14":41.07,"sma_20":24.26,"sma_60":24.11,"sma_120":23.36},{"date":"2024-11-21","open":23.94,"high":24.22,"low":23.92,"close":24.1,"volume":8580,"rsi_14":43.52,"sma_20":24.24,"sma_60":24.12,"sma_120":23.38},{"date":"2024-11-22","open":24.0,"high":24.07,"low":23.94,"close":24.0,"volume":3671,"rsi_14":35.48,"sma_20":24.23,"sma_60":24.13,"sma_120":23.39},{"date":"2024-11-25","open":24.1,"high":24.14,"low":24.0,"close":24.02,"volume":1308,"rsi_14":36.96,"sma_20":24.21,"sma_60":24.15,"sma_120":23.4},{"date":"2024-11-26","open":24.01,"high":24.09,"low":23.99,"close":24.09,"volume":4193,"rsi_14":42.95,"sma_20":24.21,"sma_60":24.16,"sma_120":23.41},{"date":"2024-11-27","open":24.08,"high":24.21,"low":24.08,"close":24.15,"volume":1675,"rsi_14":44.51,"sma_20":24.19,"sma_60":24.18,"sma_120":23.42},{"date":"2024-11-29","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":2,"rsi_14":42.95,"sma_20":24.18,"sma_60":24.19,"sma_120":23.44},{"date":"2024-12-02","open":24.03,"high":24.27,"low":24.03,"close":24.16,"volume":3543,"rsi_14":41.29,"sma_20":24.18,"sma_60":24.2,"sma_120":23.45},{"date":"2024-12-03","open":24.11,"high":24.12,"low":24.0,"close":24.12,"volume":1618,"rsi_14":45.75,"sma_20":24.17,"sma_60":24.21,"sma_120":23.46},{"date":"2024-12-04","open":24.01,"high":24.22,"low":24.0,"close":24.13,"volume":2748,"rsi_14":46.28,"sma_20":24.16,"sma_60":24.22,"sma_120":23.48},{"date":"2024-12-05","open":24.08,"high":24.15,"low":24.0,"close":24.05,"volume":5088,"rsi_14":38.66,"sma_20":24.15,"sma_60":24.23,"sma_120":23.49},{"date":"2024-12-06","open":24.1,"high":24.1,"low":24.09,"close":24.09,"volume":201,"rsi_14":56.18,"sma_20":24.14,"sma_60":24.23,"sma_120":23.5},{"date":"2024-12-09","open":24.07,"high":24.07,"low":23.95,"close":24.0,"volume":5070,"rsi_14":33.83,"sma_20":24.13,"sma_60":24.23,"sma_120":23.51},{"date":"2024-12-10","open":24.0,"high":24.0,"low":23.98,"close":23.98,"volume":1230,"rsi_14":34.32,"sma_20":24.11,"sma_60":24.23,"sma_120":23.53},{"date":"2024-12-11","open":24.06,"high":24.06,"low":24.06,"close":24.06,"volume":214,"rsi_14":45.82,"sma_20":24.1,"sma_60":24.22,"sma_120":23.54},{"date":"2024-12-12","open":24.13,"high":24.15,"low":24.03,"close":24.03,"volume":525,"rsi_14":44.6,"sma_20":24.09,"sma_60":24.21,"sma_120":23.55},{"date":"2024-12-13","open":24.06,"high":24.06,"low":24.0,"close":24.0,"volume":1023,"rsi_14":50.01,"sma_20":24.08,"sma_60":24.21,"sma_120":23.57},{"date":"2024-12-16","open":24.0,"high":24.16,"low":24.0,"close":24.04,"volume":1683,"rsi_14":51.34,"sma_20":24.08,"sma_60":24.22,"sma_120":23.58},{"date":"2024-12-17","open":24.1,"high":24.37,"low":24.0,"close":24.37,"volume":2634,"rsi_14":66.25,"sma_20":24.09,"sma_60":24.22,"sma_120":23.6},{"date":"2024-12-18","open":23.93,"high":23.93,"low":23.62,"close":23.75,"volume":1087,"rsi_14":35.86,"sma_20":24.07,"sma_60":24.22,"sma_120":23.61},{"date":"2024-12-19","open":23.55,"high":23.55,"low":22.79,"close":23.46,"volume":1905,"rsi_14":29.76,"sma_20":24.04,"sma_60":24.21,"sma_120":23.61},{"date":"2024-12-20","open":23.41,"high":23.41,"low":22.85,"close":23.0,"volume":3324,"rsi_14":23.12,"sma_20":23.98,"sma_60":24.2,"sma_120":23.62},{"date":"2024-12-23","open":23.11,"high":23.11,"low":23.11,"close":23.11,"volume":307,"rsi_14":27.21,"sma_20":23.94,"sma_60":24.18,"sma_120":23.63},{"date":"2024-12-24","open":23.08,"high":23.08,"low":23.08,"close":23.08,"volume":1018,"rsi_14":26.53,"sma_20":23.89,"sma_60":24.17,"sma_120":23.63},{"date":"2024-12-26","open":23.25,"high":23.25,"low":22.37,"close":22.76,"volume":5212,"rsi_14":23.97,"sma_20":23.82,"sma_60":24.14,"sma_120":23.64},{"date":"2024-12-27","open":22.94,"high":22.94,"low":22.21,"close":22.45,"volume":7011,"rsi_14":20.16,"sma_20":23.74,"sma_60":24.11,"sma_120":23.64},{"date":"2024-12-30","open":22.48,"high":22.48,"low":22.45,"close":22.45,"volume":866,"rsi_14":20.84,"sma_20":23.65,"sma_60":24.08,"sma_120":23.64},{"date":"2024-12-31","open":22.67,"high":22.87,"low":22.39,"close":22.39,"volume":8641,"rsi_14":20.55,"sma_20":23.57,"sma_60":24.05,"sma_120":23.64},{"date":"2025-01-02","open":22.48,"high":22.6,"low":22.48,"close":22.6,"volume":2540,"rsi_14":24.22,"sma_20":23.49,"sma_60":24.02,"sma_120":23.64},{"date":"2025-01-03","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":497,"rsi_14":23.63,"sma_20":23.41,"sma_60":23.99,"sma_120":23.63},{"date":"2025-01-06","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":0,"rsi_14":23.88,"sma_20":23.33,"sma_60":23.96,"sma_120":23.63},{"date":"2025-01-07","open":22.44,"high":22.61,"low":22.44,"close":22.61,"volume":1020,"rsi_14":25.74,"sma_20":23.26,"sma_60":23.93,"sma_120":23.63},{"date":"2025-01-08","open":22.61,"high":22.61,"low":22.61,"close":22.61,"volume":177,"rsi_14":16.4,"sma_20":23.19,"sma_60":23.9,"sma_120":23.64},{"date":"2025-01-10","open":22.44,"high":22.58,"low":22.44,"close":22.58,"volume":483,"rsi_14":21.12,"sma_20":23.12,"sma_60":23.86,"sma_120":23.64},{"date":"2025-01-13","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":134,"rsi_14":23.57,"sma_20":23.04,"sma_60":23.83,"sma_120":23.64},{"date":"2025-01-14","open":22.57,"high":22.57,"low":22.57,"close":22.57,"volume":254,"rsi_14":35.04,"sma_20":22.97,"sma_60":23.8,"sma_120":23.64},{"date":"2025-01-15","open":22.64,"high":22.64,"low":22.62,"close":22.64,"volume":657,"rsi_14":33.13,"sma_20":22.9,"sma_60":23.77,"sma_120":23.64},{"date":"2025-01-16","open":22.66,"high":22.73,"low":22.58,"close":22.72,"volume":3260,"rsi_14":37.56,"sma_20":22.83,"sma_60":23.74,"sma_120":23.64},{"date":"2025-01-17","open":22.86,"high":22.86,"low":22.57,"close":22.57,"volume":1542,"rsi_14":42.62,"sma_20":22.74,"sma_60":23.71,"sma_120":23.64},{"date":"2025-01-21","open":22.48,"high":22.6,"low":22.48,"close":22.55,"volume":776,"rsi_14":55.08,"sma_20":22.68,"sma_60":23.68,"sma_120":23.64},{"date":"2025-01-22","open":22.55,"high":22.69,"low":22.45,"close":22.5,"volume":2017,"rsi_14":52.46,"sma_20":22.64,"sma_60":23.64,"sma_120":23.63},{"date":"2025-01-23","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":427,"rsi_14":56.11,"sma_20":22.61,"sma_60":23.61,"sma_120":23.63},{"date":"2025-01-24","open":22.94,"high":22.94,"low":22.56,"close":22.6,"volume":1098,"rsi_14":50.0,"sma_20":22.59,"sma_60":23.58,"sma_120":23.63},{"date":"2025-01-27","open":22.61,"high":22.74,"low":22.6,"close":22.74,"volume":766,"rsi_14":63.24,"sma_20":22.57,"sma_60":23.56,"sma_120":23.63},{"date":"2025-01-28","open":23.0,"high":23.5,"low":22.81,"close":23.03,"volume":1871,"rsi_14":72.04,"sma_20":22.58,"sma_60":23.54,"sma_120":23.64},{"date":"2025-01-29","open":23.03,"high":23.28,"low":22.7,"close":22.7,"volume":1167,"rsi_14":53.01,"sma_20":22.59,"sma_60":23.51,"sma_120":23.64},{"date":"2025-01-30","open":22.54,"high":22.54,"low":22.52,"close":22.52,"volume":241,"rsi_14":47.02,"sma_20":22.6,"sma_60":23.48,"sma_120":23.64},{"date":"2025-01-31","open":23.09,"high":23.23,"low":22.59,"close":22.59,"volume":1359,"rsi_14":50.31,"sma_20":22.61,"sma_60":23.45,"sma_120":23.64},{"date":"2025-02-03","open":23.3,"high":23.41,"low":23.0,"close":23.41,"volume":808,"rsi_14":69.15,"sma_20":22.65,"sma_60":23.44,"sma_120":23.64},{"date":"2025-02-04","open":23.0,"high":23.25,"low":22.92,"close":23.02,"volume":2676,"rsi_14":58.33,"sma_20":22.67,"sma_60":23.41,"sma_120":23.64},{"date":"2025-02-05","open":23.37,"high":23.37,"low":22.64,"close":22.94,"volume":8912,"rsi_14":55.58,"sma_20":22.7,"sma_60":23.39,"sma_120":23.65},{"date":"2025-02-06","open":22.6,"high":22.6,"low":22.51,"close":22.55,"volume":2610,"rsi_14":47.17,"sma_20":22.69,"sma_60":23.36,"sma_120":23.64},{"date":"2025-02-07","open":22.55,"high":22.55,"low":22.55,"close":22.55,"volume":52,"rsi_14":49.61,"sma_20":22.69,"sma_60":23.34,"sma_120":23.64},{"date":"2025-02-10","open":22.75,"high":22.88,"low":22.75,"close":22.88,"volume":1616,"rsi_14":55.22,"sma_20":22.7,"sma_60":23.31,"sma_120":23.64},{"date":"2025-02-11","open":22.88,"high":23.02,"low":22.77,"close":22.81,"volume":2197,"rsi_14":54.86,"sma_20":22.72,"sma_60":23.29,"sma_120":23.64},{"date":"2025-02-12","open":22.5,"high":22.75,"low":22.44,"close":22.75,"volume":2909,"rsi_14":53.78,"sma_20":22.73,"sma_60":23.26,"sma_120":23.64},{"date":"2025-02-13","open":22.62,"high":22.62,"low":22.46,"close":22.46,"volume":2308,"rsi_14":47.91,"sma_20":22.72,"sma_60":23.23,"sma_120":23.63},{"date":"2025-02-14","open":22.5,"high":22.61,"low":22.5,"close":22.61,"volume":2511,"rsi_14":48.05,"sma_20":22.71,"sma_60":23.21,"sma_120":23.63},{"date":"2025-02-18","open":22.57,"high":22.57,"low":22.39,"close":22.45,"volume":4553,"rsi_14":41.26,"sma_20":22.71,"sma_60":23.18,"sma_120":23.63},{"date":"2025-02-19","open":22.46,"high":22.47,"low":22.45,"close":22.47,"volume":2239,"rsi_14":46.17,"sma_20":22.7,"sma_60":23.15,"sma_120":23.62},{"date":"2025-02-20","open":22.45,"high":22.66,"low":22.38,"close":22.38,"volume":4899,"rsi_14":47.6,"sma_20":22.7,"sma_60":23.12,"sma_120":23.62},{"date":"2025-02-21","open":22.44,"high":22.71,"low":22.44,"close":22.7,"volume":1709,"rsi_14":51.74,"sma_20":22.71,"sma_60":23.1,"sma_120":23.61},{"date":"2025-02-24","open":22.64,"high":22.64,"low":22.48,"close":22.52,"volume":1764,"rsi_14":32.52,"sma_20":22.7,"sma_60":23.08,"sma_120":23.6},{"date":"2025-02-25","open":22.57,"high":22.75,"low":22.55,"close":22.64,"volume":1473,"rsi_14":41.62,"sma_20":22.7,"sma_60":23.05,"sma_120":23.6},{"date":"2025-02-26","open":22.5,"high":22.7,"low":22.5,"close":22.61,"volume":1416,"rsi_14":42.64,"sma_20":22.68,"sma_60":23.03,"sma_120":23.6},{"date":"2025-02-27","open":22.56,"high":22.74,"low":22.5,"close":22.6,"volume":2524,"rsi_14":51.36,"sma_20":22.67,"sma_60":23.0,"sma_120":23.59},{"date":"2025-02-28","open":22.51,"high":22.67,"low":22.51,"close":22.65,"volume":1336,"rsi_14":52.65,"sma_20":22.68,"sma_60":22.98,"sma_120":23.58},{"date":"2025-03-03","open":22.55,"high":22.7,"low":22.55,"close":22.68,"volume":3688,"rsi_14":43.7,"sma_20":22.68,"sma_60":22.95,"sma_120":23.58},{"date":"2025-03-04","open":22.65,"high":22.65,"low":22.65,"close":22.65,"volume":148,"rsi_14":44.83,"sma_20":22.65,"sma_60":22.93,"sma_120":23.57},{"date":"2025-03-05","open":22.57,"high":22.57,"low":22.52,"close":22.52,"volume":1120,"rsi_14":42.68,"sma_20":22.62,"sma_60":22.9,"sma_120":23.56},{"date":"2025-03-06","open":22.49,"high":22.49,"low":22.38,"close":22.4,"volume":3382,"rsi_14":48.03,"sma_20":22.59,"sma_60":22.87,"sma_120":23.55},{"date":"2025-03-07","open":22.44,"high":22.49,"low":22.4,"close":22.49,"volume":1958,"rsi_14":45.73,"sma_20":22.59,"sma_60":22.85,"sma_120":23.54},{"date":"2025-03-10","open":22.54,"high":22.54,"low":22.44,"close":22.44,"volume":896,"rsi_14":49.61,"sma_20":22.59,"sma_60":22.82,"sma_120":23.53},{"date":"2025-03-11","open":22.48,"high":22.48,"low":22.48,"close":22.48,"volume":140,"rsi_14":50.39,"sma_20":22.57,"sma_60":22.8,"sma_120":23.51},{"date":"2025-03-12","open":22.54,"high":22.54,"low":22.44,"close":22.44,"volume":1699,"rsi_14":52.42,"sma_20":22.55,"sma_60":22.77,"sma_120":23.49},{"date":"2025-03-13","open":22.45,"high":22.45,"low":22.44,"close":22.45,"volume":600,"rsi_14":36.61,"sma_20":22.53,"sma_60":22.74,"sma_120":23.48},{"date":"2025-03-14","open":22.54,"high":22.54,"low":22.46,"close":22.46,"volume":1853,"rsi_14":46.07,"sma_20":22.53,"sma_60":22.72,"sma_120":23.47},{"date":"2025-03-17","open":22.63,"high":22.68,"low":22.63,"close":22.68,"volume":1845,"rsi_14":52.32,"sma_20":22.54,"sma_60":22.69,"sma_120":23.46},{"date":"2025-03-18","open":22.61,"high":22.61,"low":22.61,"close":22.61,"volume":1482,"rsi_14":49.76,"sma_20":22.54,"sma_60":22.67,"sma_120":23.44},{"date":"2025-03-19","open":22.59,"high":22.59,"low":22.45,"close":22.45,"volume":465,"rsi_14":42.88,"sma_20":22.54,"sma_60":22.64,"sma_120":23.43},{"date":"2025-03-20","open":22.4,"high":22.41,"low":22.3,"close":22.41,"volume":1124,"rsi_14":38.5,"sma_20":22.54,"sma_60":22.63,"sma_120":23.42},{"date":"2025-03-21","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":148,"rsi_14":42.37,"sma_20":22.53,"sma_60":22.62,"sma_120":23.41},{"date":"2025-03-24","open":22.42,"high":22.42,"low":22.4,"close":22.41,"volume":2240,"rsi_14":39.86,"sma_20":22.53,"sma_60":22.61,"sma_120":23.39},{"date":"2025-03-25","open":22.38,"high":22.38,"low":22.38,"close":22.38,"volume":655,"rsi_14":43.54,"sma_20":22.52,"sma_60":22.59,"sma_120":23.38},{"date":"2025-03-26","open":22.38,"high":22.38,"low":22.38,"close":22.38,"volume":135,"rsi_14":48.76,"sma_20":22.5,"sma_60":22.59,"sma_120":23.36},{"date":"2025-03-27","open":22.21,"high":22.35,"low":22.21,"close":22.33,"volume":2376,"rsi_14":41.22,"sma_20":22.49,"sma_60":22.59,"sma_120":23.35},{"date":"2025-03-28","open":22.33,"high":22.33,"low":22.33,"close":22.33,"volume":12,"rsi_14":43.68,"sma_20":22.47,"sma_60":22.58,"sma_120":23.33},{"date":"2025-03-31","open":22.33,"high":22.33,"low":22.33,"close":22.33,"volume":174,"rsi_14":40.96,"sma_20":22.46,"sma_60":22.58,"sma_120":23.32},{"date":"2025-04-01","open":22.33,"high":22.33,"low":22.33,"close":22.33,"volume":0,"rsi_14":43.03,"sma_20":22.44,"sma_60":22.58,"sma_120":23.3},{"date":"2025-04-02","open":22.39,"high":22.45,"low":22.39,"close":22.45,"volume":390,"rsi_14":50.28,"sma_20":22.44,"sma_60":22.58,"sma_120":23.28},{"date":"2025-04-03","open":22.36,"high":22.36,"low":22.36,"close":22.36,"volume":121,"rsi_14":44.99,"sma_20":22.44,"sma_60":22.58,"sma_120":23.27},{"date":"2025-04-04","open":22.33,"high":22.4,"low":22.33,"close":22.4,"volume":624,"rsi_14":32.68,"sma_20":22.43,"sma_60":22.57,"sma_120":23.25},{"date":"2025-04-07","open":22.32,"high":22.32,"low":22.32,"close":22.32,"volume":574,"rsi_14":32.08,"sma_20":22.43,"sma_60":22.57,"sma_120":23.23},{"date":"2025-04-08","open":22.14,"high":22.14,"low":22.14,"close":22.14,"volume":760,"rsi_14":31.51,"sma_20":22.41,"sma_60":22.56,"sma_120":23.21},{"date":"2025-04-09","open":22.14,"high":22.14,"low":22.14,"close":22.14,"volume":131,"rsi_14":33.09,"sma_20":22.39,"sma_60":22.55,"sma_120":23.19},{"date":"2025-04-10","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":1235,"rsi_14":22.23,"sma_20":22.38,"sma_60":22.55,"sma_120":23.17},{"date":"2025-04-11","open":22.1,"high":22.18,"low":21.51,"close":21.51,"volume":4540,"rsi_14":13.36,"sma_20":22.33,"sma_60":22.53,"sma_120":23.15},{"date":"2025-04-14","open":22.1,"high":22.13,"low":22.0,"close":22.0,"volume":5505,"rsi_14":38.84,"sma_20":22.29,"sma_60":22.51,"sma_120":23.13},{"date":"2025-04-15","open":22.23,"high":22.23,"low":21.88,"close":21.88,"volume":34145,"rsi_14":36.26,"sma_20":22.26,"sma_60":22.5,"sma_120":23.11},{"date":"2025-04-16","open":22.0,"high":22.2,"low":22.0,"close":22.2,"volume":888,"rsi_14":46.94,"sma_20":22.25,"sma_60":22.5,"sma_120":23.09},{"date":"2025-04-17","open":22.0,"high":22.0,"low":22.0,"close":22.0,"volume":185,"rsi_14":42.78,"sma_20":22.22,"sma_60":22.49,"sma_120":23.07},{"date":"2025-04-21","open":22.0,"high":22.24,"low":22.0,"close":22.24,"volume":3032,"rsi_14":48.22,"sma_20":22.21,"sma_60":22.48,"sma_120":23.05},{"date":"2025-04-22","open":22.0,"high":22.02,"low":21.87,"close":21.87,"volume":2911,"rsi_14":42.05,"sma_20":22.18,"sma_60":22.47,"sma_120":23.03},{"date":"2025-04-23","open":22.0,"high":22.0,"low":21.91,"close":21.91,"volume":2521,"rsi_14":40.3,"sma_20":22.16,"sma_60":22.46,"sma_120":23.01},{"date":"2025-04-24","open":22.01,"high":22.04,"low":22.0,"close":22.04,"volume":1221,"rsi_14":44.37,"sma_20":22.14,"sma_60":22.44,"sma_120":22.99},{"date":"2025-04-25","open":22.03,"high":22.62,"low":22.0,"close":22.53,"volume":6235,"rsi_14":51.97,"sma_20":22.15,"sma_60":22.44,"sma_120":22.97},{"date":"2025-04-28","open":22.36,"high":22.39,"low":22.36,"close":22.37,"volume":380,"rsi_14":50.82,"sma_20":22.16,"sma_60":22.44,"sma_120":22.96},{"date":"2025-04-29","open":22.2,"high":22.2,"low":22.2,"close":22.2,"volume":108,"rsi_14":50.96,"sma_20":22.15,"sma_60":22.43,"sma_120":22.94},{"date":"2025-04-30","open":22.46,"high":22.46,"low":22.3,"close":22.42,"volume":1197,"rsi_14":53.91,"sma_20":22.15,"sma_60":22.41,"sma_120":22.92},{"date":"2025-05-01","open":22.19,"high":22.52,"low":22.19,"close":22.34,"volume":5627,"rsi_14":53.32,"sma_20":22.15,"sma_60":22.4,"sma_120":22.91},{"date":"2025-05-02","open":22.29,"high":22.33,"low":22.02,"close":22.06,"volume":2056,"rsi_14":58.32,"sma_20":22.13,"sma_60":22.39,"sma_120":22.89},{"date":"2025-05-05","open":22.0,"high":22.17,"low":21.89,"close":22.07,"volume":8520,"rsi_14":51.24,"sma_20":22.12,"sma_60":22.38,"sma_120":22.87},{"date":"2025-05-06","open":22.09,"high":22.19,"low":21.9,"close":21.9,"volume":1267,"rsi_14":50.35,"sma_20":22.1,"sma_60":22.37,"sma_120":22.85},{"date":"2025-05-07","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":40,"rsi_14":44.07,"sma_20":22.08,"sma_60":22.35,"sma_120":22.83},{"date":"2025-05-08","open":22.05,"high":22.14,"low":22.03,"close":22.14,"volume":3927,"rsi_14":52.7,"sma_20":22.08,"sma_60":22.34,"sma_120":22.81},{"date":"2025-05-09","open":22.22,"high":22.24,"low":22.22,"close":22.24,"volume":317,"rsi_14":50.0,"sma_20":22.09,"sma_60":22.33,"sma_120":22.8},{"date":"2025-05-12","open":22.24,"high":22.24,"low":22.24,"close":22.24,"volume":0,"rsi_14":58.89,"sma_20":22.13,"sma_60":22.33,"sma_120":22.78},{"date":"2025-05-13","open":22.0,"high":22.27,"low":21.92,"close":21.92,"volume":1567,"rsi_14":50.21,"sma_20":22.12,"sma_60":22.32,"sma_120":22.76},{"date":"2025-05-14","open":21.92,"high":21.92,"low":21.92,"close":21.92,"volume":4,"rsi_14":47.3,"sma_20":22.13,"sma_60":22.31,"sma_120":22.75},{"date":"2025-05-15","open":21.92,"high":21.92,"low":21.92,"close":21.92,"volume":0,"rsi_14":32.48,"sma_20":22.11,"sma_60":22.3,"sma_120":22.73},{"date":"2025-05-16","open":22.17,"high":22.17,"low":22.17,"close":22.17,"volume":118,"rsi_14":44.66,"sma_20":22.12,"sma_60":22.3,"sma_120":22.71},{"date":"2025-05-19","open":22.17,"high":22.17,"low":22.17,"close":22.17,"volume":26,"rsi_14":49.08,"sma_20":22.12,"sma_60":22.29,"sma_120":22.69},{"date":"2025-05-20","open":22.12,"high":22.23,"low":22.12,"close":22.2,"volume":410,"rsi_14":42.57,"sma_20":22.13,"sma_60":22.28,"sma_120":22.68},{"date":"2025-05-21","open":22.0,"high":22.0,"low":21.92,"close":21.92,"volume":615,"rsi_14":37.5,"sma_20":22.13,"sma_60":22.27,"sma_120":22.66},{"date":"2025-05-22","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":725,"rsi_14":44.37,"sma_20":22.13,"sma_60":22.26,"sma_120":22.64},{"date":"2025-05-23","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":122,"rsi_14":43.97,"sma_20":22.1,"sma_60":22.25,"sma_120":22.62},{"date":"2025-05-27","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":469,"rsi_14":50.0,"sma_20":22.07,"sma_60":22.23,"sma_120":22.61},{"date":"2025-05-28","open":22.0,"high":22.0,"low":22.0,"close":22.0,"volume":293,"rsi_14":53.73,"sma_20":22.06,"sma_60":22.22,"sma_120":22.59},{"date":"2025-05-29","open":22.01,"high":22.09,"low":22.01,"close":22.09,"volume":649,"rsi_14":48.12,"sma_20":22.05,"sma_60":22.21,"sma_120":22.57},{"date":"2025-05-30","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":789,"rsi_14":43.64,"sma_20":22.03,"sma_60":22.21,"sma_120":22.55},{"date":"2025-06-02","open":22.1,"high":22.13,"low":22.0,"close":22.0,"volume":1423,"rsi_14":40.0,"sma_20":22.03,"sma_60":22.2,"sma_120":22.54},{"date":"2025-06-03","open":21.93,"high":21.93,"low":21.9,"close":21.93,"volume":2317,"rsi_14":50.53,"sma_20":22.02,"sma_60":22.19,"sma_120":22.52},{"date":"2025-06-04","open":21.93,"high":21.93,"low":21.93,"close":21.93,"volume":105,"rsi_14":50.53,"sma_20":22.03,"sma_60":22.18,"sma_120":22.5},{"date":"2025-06-05","open":21.91,"high":21.91,"low":21.91,"close":21.91,"volume":229,"rsi_14":49.48,"sma_20":22.03,"sma_60":22.17,"sma_120":22.48},{"date":"2025-06-06","open":22.02,"high":22.02,"low":22.02,"close":22.02,"volume":820,"rsi_14":40.36,"sma_20":22.02,"sma_60":22.17,"sma_120":22.47},{"date":"2025-06-09","open":22.19,"high":22.19,"low":21.9,"close":21.9,"volume":2015,"rsi_14":35.39,"sma_20":22.0,"sma_60":22.16,"sma_120":22.45},{"date":"2025-06-10","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":113,"rsi_14":33.54,"sma_20":21.99,"sma_60":22.15,"sma_120":22.43},{"date":"2025-06-11","open":21.92,"high":21.99,"low":21.9,"close":21.99,"volume":816,"rsi_14":54.85,"sma_20":21.99,"sma_60":22.14,"sma_120":22.42},{"date":"2025-06-12","open":21.99,"high":21.99,"low":21.99,"close":21.99,"volume":145,"rsi_14":56.42,"sma_20":21.99,"sma_60":22.13,"sma_120":22.4},{"date":"2025-06-13","open":21.95,"high":21.95,"low":21.95,"close":21.95,"volume":523,"rsi_14":53.37,"sma_20":21.99,"sma_60":22.12,"sma_120":22.38},{"date":"2025-06-16","open":22.03,"high":22.03,"low":21.9,"close":21.95,"volume":1150,"rsi_14":53.37,"sma_20":21.98,"sma_60":22.11,"sma_120":22.37},{"date":"2025-06-17","open":22.0,"high":22.03,"low":22.0,"close":22.0,"volume":1343,"rsi_14":50.0,"sma_20":21.97,"sma_60":22.1,"sma_120":22.36},{"date":"2025-06-18","open":21.66,"high":21.66,"low":21.66,"close":21.66,"volume":150,"rsi_14":26.89,"sma_20":21.95,"sma_60":22.09,"sma_120":22.35},{"date":"2025-06-20","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":230,"rsi_14":27.73,"sma_20":21.94,"sma_60":22.08,"sma_120":22.34},{"date":"2025-06-23","open":21.66,"high":21.68,"low":21.66,"close":21.67,"volume":384,"rsi_14":30.66,"sma_20":21.92,"sma_60":22.07,"sma_120":22.33},{"date":"2025-06-24","open":21.67,"high":21.67,"low":21.67,"close":21.67,"volume":42,"rsi_14":33.4,"sma_20":21.91,"sma_60":22.05,"sma_120":22.32},{"date":"2025-06-25","open":21.66,"high":21.83,"low":21.66,"close":21.8,"volume":608,"rsi_14":42.71,"sma_20":21.91,"sma_60":22.05,"sma_120":22.31},{"date":"2025-06-26","open":21.66,"high":21.81,"low":21.66,"close":21.76,"volume":990,"rsi_14":41.92,"sma_20":21.9,"sma_60":22.04,"sma_120":22.31},{"date":"2025-06-27","open":21.7,"high":21.76,"low":21.7,"close":21.76,"volume":2837,"rsi_14":34.43,"sma_20":21.88,"sma_60":22.03,"sma_120":22.3},{"date":"2025-06-30","open":21.71,"high":21.78,"low":21.71,"close":21.78,"volume":1300,"rsi_14":41.44,"sma_20":21.86,"sma_60":22.01,"sma_120":22.3},{"date":"2025-07-01","open":21.73,"high":21.8,"low":21.73,"close":21.8,"volume":2569,"rsi_14":43.31,"sma_20":21.85,"sma_60":22.01,"sma_120":22.29},{"date":"2025-07-02","open":21.74,"high":21.85,"low":21.74,"close":21.85,"volume":1798,"rsi_14":40.11,"sma_20":21.85,"sma_60":22.0,"sma_120":22.28},{"date":"2025-07-03","open":21.85,"high":21.85,"low":21.85,"close":21.85,"volume":50,"rsi_14":40.11,"sma_20":21.84,"sma_60":21.99,"sma_120":22.28},{"date":"2025-07-07","open":21.81,"high":21.81,"low":21.8,"close":21.8,"volume":1268,"rsi_14":39.55,"sma_20":21.84,"sma_60":21.98,"sma_120":22.27},{"date":"2025-07-08","open":21.8,"high":21.9,"low":21.8,"close":21.8,"volume":1237,"rsi_14":39.55,"sma_20":21.83,"sma_60":21.98,"sma_120":22.27},{"date":"2025-07-09","open":21.8,"high":21.8,"low":21.8,"close":21.8,"volume":10,"rsi_14":35.02,"sma_20":21.82,"sma_60":21.97,"sma_120":22.26},{"date":"2025-07-10","open":21.88,"high":21.9,"low":21.8,"close":21.86,"volume":5220,"rsi_14":75.01,"sma_20":21.82,"sma_60":21.98,"sma_120":22.25},{"date":"2025-07-11","open":21.85,"high":21.85,"low":21.85,"close":21.85,"volume":125,"rsi_14":72.03,"sma_20":21.81,"sma_60":21.98,"sma_120":22.25},{"date":"2025-07-14","open":21.73,"high":21.73,"low":21.53,"close":21.53,"volume":5115,"rsi_14":39.94,"sma_20":21.79,"sma_60":21.97,"sma_120":22.24},{"date":"2025-07-15","open":22.04,"high":22.04,"low":21.6,"close":21.6,"volume":3150,"rsi_14":45.43,"sma_20":21.77,"sma_60":21.96,"sma_120":22.23},{"date":"2025-07-16","open":21.79,"high":21.79,"low":21.6,"close":21.63,"volume":2486,"rsi_14":37.49,"sma_20":21.76,"sma_60":21.95,"sma_120":22.22},{"date":"2025-07-17","open":21.74,"high":21.74,"low":21.74,"close":21.74,"volume":582,"rsi_14":48.46,"sma_20":21.74,"sma_60":21.95,"sma_120":22.21},{"date":"2025-07-18","open":21.77,"high":21.77,"low":21.64,"close":21.7,"volume":2050,"rsi_14":46.17,"sma_20":21.75,"sma_60":21.94,"sma_120":22.21},{"date":"2025-07-21","open":21.7,"high":21.82,"low":21.66,"close":21.74,"volume":3417,"rsi_14":48.06,"sma_20":21.75,"sma_60":21.94,"sma_120":22.2},{"date":"2025-07-22","open":21.82,"high":21.91,"low":21.65,"close":21.67,"volume":1932,"rsi_14":42.39,"sma_20":21.75,"sma_60":21.93,"sma_120":22.19},{"date":"2025-07-23","open":21.1,"high":21.76,"low":21.1,"close":21.66,"volume":2605,"rsi_14":38.53,"sma_20":21.75,"sma_60":21.92,"sma_120":22.18},{"date":"2025-07-24","open":21.73,"high":21.74,"low":21.67,"close":21.67,"volume":2116,"rsi_14":38.69,"sma_20":21.74,"sma_60":21.91,"sma_120":22.17},{"date":"2025-07-25","open":21.6,"high":21.75,"low":21.6,"close":21.75,"volume":2382,"rsi_14":47.11,"sma_20":21.74,"sma_60":21.9,"sma_120":22.16},{"date":"2025-07-28","open":21.75,"high":21.75,"low":21.75,"close":21.75,"volume":0,"rsi_14":47.11,"sma_20":21.74,"sma_60":21.89,"sma_120":22.15},{"date":"2025-07-29","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":985,"rsi_14":44.68,"sma_20":21.74,"sma_60":21.88,"sma_120":22.14},{"date":"2025-07-30","open":20.41,"high":20.41,"low":20.39,"close":20.39,"volume":2068,"rsi_14":39.83,"sma_20":21.73,"sma_60":21.87,"sma_120":22.13},{"date":"2025-07-31","open":20.31,"high":20.64,"low":20.24,"close":20.41,"volume":12142,"rsi_14":41.9,"sma_20":21.73,"sma_60":21.87,"sma_120":22.12},{"date":"2025-08-01","open":20.4,"high":20.44,"low":20.4,"close":20.42,"volume":956,"rsi_14":67.14,"sma_20":21.72,"sma_60":21.86,"sma_120":22.12},{"date":"2025-08-04","open":20.4,"high":20.45,"low":20.34,"close":20.45,"volume":1330,"rsi_14":64.59,"sma_20":21.72,"sma_60":21.86,"sma_120":22.11},{"date":"2025-08-05","open":20.45,"high":20.48,"low":20.41,"close":20.48,"volume":1656,"rsi_14":64.59,"sma_20":21.72,"sma_60":21.85,"sma_120":22.1},{"date":"2025-08-06","open":20.5,"high":20.85,"low":20.5,"close":20.85,"volume":251,"rsi_14":77.27,"sma_20":21.73,"sma_60":21.85,"sma_120":22.09},{"date":"2025-08-07","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":68,"rsi_14":81.04,"sma_20":21.75,"sma_60":21.85,"sma_120":22.09},{"date":"2025-08-08","open":20.78,"high":20.78,"low":20.78,"close":20.78,"volume":163,"rsi_14":72.38,"sma_20":21.76,"sma_60":21.86,"sma_120":22.09},{"date":"2025-08-11","open":20.46,"high":20.79,"low":20.46,"close":20.78,"volume":1738,"rsi_14":79.92,"sma_20":21.79,"sma_60":21.86,"sma_120":22.08},{"date":"2025-08-12","open":20.78,"high":20.78,"low":20.78,"close":20.78,"volume":10,"rsi_14":80.58,"sma_20":21.82,"sma_60":21.86,"sma_120":22.08},{"date":"2025-08-13","open":20.78,"high":20.78,"low":20.78,"close":20.78,"volume":0,"rsi_14":80.52,"sma_20":21.84,"sma_60":21.86,"sma_120":22.08},{"date":"2025-08-14","open":20.78,"high":20.78,"low":20.78,"close":20.78,"volume":0,"rsi_14":77.88,"sma_20":21.86,"sma_60":21.86,"sma_120":22.07},{"date":"2025-08-15","open":20.78,"high":20.78,"low":20.78,"close":20.78,"volume":665,"rsi_14":77.88,"sma_20":21.88,"sma_60":21.86,"sma_120":22.07},{"date":"2025-08-18","open":20.49,"high":20.83,"low":20.49,"close":20.8,"volume":609,"rsi_14":84.59,"sma_20":21.9,"sma_60":21.86,"sma_120":22.07},{"date":"2025-08-19","open":20.45,"high":20.8,"low":20.45,"close":20.8,"volume":700,"rsi_14":87.11,"sma_20":21.92,"sma_60":21.86,"sma_120":22.06},{"date":"2025-08-20","open":20.7,"high":20.83,"low":20.55,"close":20.55,"volume":1955,"rsi_14":59.16,"sma_20":21.93,"sma_60":21.86,"sma_120":22.05},{"date":"2025-08-21","open":20.85,"high":20.85,"low":20.46,"close":20.47,"volume":2105,"rsi_14":52.78,"sma_20":21.93,"sma_60":21.86,"sma_120":22.05},{"date":"2025-08-22","open":20.82,"high":20.82,"low":20.82,"close":20.82,"volume":855,"rsi_14":65.74,"sma_20":21.95,"sma_60":21.86,"sma_120":22.04},{"date":"2025-08-25","open":20.82,"high":20.82,"low":20.82,"close":20.82,"volume":535,"rsi_14":64.81,"sma_20":21.97,"sma_60":21.86,"sma_120":22.04},{"date":"2025-08-26","open":20.83,"high":20.83,"low":20.83,"close":20.83,"volume":241,"rsi_14":48.53,"sma_20":21.99,"sma_60":21.86,"sma_120":22.04},{"date":"2025-08-27","open":20.47,"high":20.84,"low":20.47,"close":20.84,"volume":1654,"rsi_14":49.15,"sma_20":22.02,"sma_60":21.87,"sma_120":22.03},{"date":"2025-08-28","open":20.84,"high":20.84,"low":20.84,"close":20.84,"volume":290,"rsi_14":53.93,"sma_20":22.04,"sma_60":21.87,"sma_120":22.03},{"date":"2025-08-29","open":20.84,"high":20.84,"low":20.84,"close":20.84,"volume":51,"rsi_14":53.93,"sma_20":22.06,"sma_60":21.88,"sma_120":22.03},{"date":"2025-09-02","open":20.74,"high":20.74,"low":20.74,"close":20.74,"volume":229,"rsi_14":47.75,"sma_20":22.08,"sma_60":21.88,"sma_120":22.03},{"date":"2025-09-03","open":20.74,"high":20.74,"low":20.74,"close":20.74,"volume":20,"rsi_14":47.75,"sma_20":22.09,"sma_60":21.88,"sma_120":22.02},{"date":"2025-09-04","open":20.75,"high":20.75,"low":20.75,"close":20.75,"volume":220,"rsi_14":48.28,"sma_20":22.09,"sma_60":21.88,"sma_120":22.02},{"date":"2025-09-05","open":20.62,"high":20.85,"low":20.59,"close":20.85,"volume":2207,"rsi_14":53.61,"sma_20":22.09,"sma_60":21.89,"sma_120":22.02},{"date":"2025-09-08","open":20.85,"high":21.01,"low":20.81,"close":21.01,"volume":3191,"rsi_14":60.17,"sma_20":22.1,"sma_60":21.89,"sma_120":22.01},{"date":"2025-09-09","open":21.06,"high":21.16,"low":21.06,"close":21.11,"volume":7533,"rsi_14":63.45,"sma_20":22.12,"sma_60":21.9,"sma_120":22.01},{"date":"2025-09-10","open":21.25,"high":21.25,"low":21.25,"close":21.25,"volume":155,"rsi_14":83.02,"sma_20":22.14,"sma_60":21.91,"sma_120":22.01},{"date":"2025-09-11","open":21.46,"high":21.46,"low":21.03,"close":21.03,"volume":740,"rsi_14":73.8,"sma_20":22.16,"sma_60":21.92,"sma_120":22.01},{"date":"2025-09-12","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":9,"rsi_14":62.92,"sma_20":22.17,"sma_60":21.92,"sma_120":22.01},{"date":"2025-09-15","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":0,"rsi_14":63.03,"sma_20":22.18,"sma_60":21.94,"sma_120":22.01},{"date":"2025-09-16","open":21.32,"high":21.32,"low":21.32,"close":21.32,"volume":297,"rsi_14":72.32,"sma_20":22.21,"sma_60":21.95,"sma_120":22.01},{"date":"2025-09-17","open":21.46,"high":21.48,"low":21.46,"close":21.48,"volume":1107,"rsi_14":75.42,"sma_20":22.25,"sma_60":21.97,"sma_120":22.02},{"date":"2025-09-18","open":21.45,"high":21.45,"low":21.45,"close":21.45,"volume":311,"rsi_14":73.77,"sma_20":22.29,"sma_60":21.99,"sma_120":22.02},{"date":"2025-09-19","open":21.42,"high":21.42,"low":21.42,"close":21.42,"volume":560,"rsi_14":58.39,"sma_20":22.33,"sma_60":22.0,"sma_120":22.02},{"date":"2025-09-22","open":21.42,"high":21.42,"low":21.42,"close":21.42,"volume":54,"rsi_14":61.94,"sma_20":22.34,"sma_60":22.01,"sma_120":22.02},{"date":"2025-09-23","open":21.38,"high":21.44,"low":21.2,"close":21.44,"volume":2311,"rsi_14":62.31,"sma_20":22.36,"sma_60":22.02,"sma_120":22.03},{"date":"2025-09-24","open":21.42,"high":21.6,"low":20.85,"close":20.85,"volume":6373,"rsi_14":45.12,"sma_20":22.34,"sma_60":22.03,"sma_120":22.02},{"date":"2025-09-25","open":20.91,"high":21.28,"low":20.91,"close":21.28,"volume":587,"rsi_14":52.4,"sma_20":22.35,"sma_60":22.03,"sma_120":22.02},{"date":"2025-09-26","open":21.04,"high":21.23,"low":21.04,"close":21.23,"volume":785,"rsi_14":47.97,"sma_20":22.36,"sma_60":22.04,"sma_120":22.02},{"date":"2025-09-29","open":21.08,"high":21.08,"low":21.08,"close":21.08,"volume":416,"rsi_14":42.86,"sma_20":22.35,"sma_60":22.04,"sma_120":22.02},{"date":"2025-09-30","open":20.94,"high":20.99,"low":20.94,"close":20.94,"volume":2314,"rsi_14":36.91,"sma_20":22.35,"sma_60":22.05,"sma_120":22.01},{"date":"2025-10-01","open":21.22,"high":21.22,"low":20.91,"close":20.99,"volume":1811,"rsi_14":42.01,"sma_20":22.34,"sma_60":22.05,"sma_120":22.01},{"date":"2025-10-02","open":21.24,"high":21.27,"low":21.19,"close":21.19,"volume":623,"rsi_14":46.67,"sma_20":22.35,"sma_60":22.06,"sma_120":22.01},{"date":"2025-10-03","open":21.16,"high":21.32,"low":20.96,"close":20.96,"volume":2739,"rsi_14":42.66,"sma_20":22.34,"sma_60":22.06,"sma_120":22.02},{"date":"2025-10-06","open":20.96,"high":21.15,"low":20.9,"close":20.9,"volume":2957,"rsi_14":34.66,"sma_20":22.32,"sma_60":22.06,"sma_120":22.02},{"date":"2025-10-07","open":20.93,"high":20.97,"low":20.9,"close":20.91,"volume":1749,"rsi_14":30.56,"sma_20":22.29,"sma_60":22.07,"sma_120":22.02},{"date":"2025-10-08","open":20.84,"high":20.85,"low":20.75,"close":20.78,"volume":1819,"rsi_14":29.21,"sma_20":22.25,"sma_60":22.07,"sma_120":22.01},{"date":"2025-10-09","open":20.8,"high":20.8,"low":20.71,"close":20.77,"volume":8753,"rsi_14":33.96,"sma_20":22.22,"sma_60":22.07,"sma_120":22.01},{"date":"2025-10-10","open":20.77,"high":20.77,"low":20.66,"close":20.67,"volume":3328,"rsi_14":32.44,"sma_20":22.18,"sma_60":22.07,"sma_120":22.01},{"date":"2025-10-13","open":20.99,"high":20.99,"low":20.99,"close":20.99,"volume":163,"rsi_14":40.96,"sma_20":22.16,"sma_60":22.07,"sma_120":22.01},{"date":"2025-10-14","open":20.99,"high":20.99,"low":20.99,"close":20.99,"volume":679,"rsi_14":53.82,"sma_20":22.13,"sma_60":22.08,"sma_120":22.01},{"date":"2025-10-15","open":21.2,"high":21.2,"low":20.73,"close":20.94,"volume":2226,"rsi_14":38.75,"sma_20":22.08,"sma_60":22.08,"sma_120":22.01},{"date":"2025-10-16","open":20.99,"high":20.99,"low":20.82,"close":20.82,"volume":710,"rsi_14":36.87,"sma_20":22.03,"sma_60":22.09,"sma_120":22.0},{"date":"2025-10-17","open":20.82,"high":20.82,"low":20.82,"close":20.82,"volume":4,"rsi_14":40.81,"sma_20":22.0,"sma_60":22.09,"sma_120":22.0},{"date":"2025-10-20","open":20.94,"high":20.94,"low":20.89,"close":20.94,"volume":998,"rsi_14":50.0,"sma_20":21.98,"sma_60":22.09,"sma_120":22.0},{"date":"2025-10-21","open":21.05,"high":21.05,"low":21.05,"close":21.05,"volume":229,"rsi_14":51.91,"sma_20":21.96,"sma_60":22.1,"sma_120":21.99},{"date":"2025-10-22","open":21.0,"high":21.18,"low":20.98,"close":21.18,"volume":1981,"rsi_14":49.66,"sma_20":21.97,"sma_60":22.1,"sma_120":21.99},{"date":"2025-10-23","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":182,"rsi_14":52.53,"sma_20":21.96,"sma_60":22.11,"sma_120":21.99},{"date":"2025-10-24","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":4,"rsi_14":54.91,"sma_20":21.95,"sma_60":22.12,"sma_120":21.99},{"date":"2025-10-27","open":21.75,"high":21.75,"low":21.65,"close":21.66,"volume":5536,"rsi_14":69.93,"sma_20":21.98,"sma_60":22.13,"sma_120":22.0},{"date":"2025-10-28","open":21.62,"high":21.62,"low":21.62,"close":21.62,"volume":208,"rsi_14":73.26,"sma_20":22.02,"sma_60":22.15,"sma_120":22.0},{"date":"2025-10-29","open":21.6,"high":21.62,"low":21.6,"close":21.62,"volume":855,"rsi_14":73.65,"sma_20":22.05,"sma_60":22.16,"sma_120":22.01},{"date":"2025-10-30","open":21.57,"high":21.57,"low":21.0,"close":21.12,"volume":16757,"rsi_14":60.23,"sma_20":22.05,"sma_60":22.16,"sma_120":22.01},{"date":"2025-10-31","open":21.28,"high":21.52,"low":21.19,"close":21.47,"volume":6404,"rsi_14":60.73,"sma_20":22.07,"sma_60":22.17,"sma_120":22.01},{"date":"2025-11-03","open":21.23,"high":21.23,"low":21.04,"close":21.04,"volume":4638,"rsi_14":50.9,"sma_20":22.08,"sma_60":22.17,"sma_120":22.01},{"date":"2025-11-04","open":21.05,"high":21.05,"low":21.05,"close":21.05,"volume":291,"rsi_14":52.2,"sma_20":22.09,"sma_60":22.16,"sma_120":22.01},{"date":"2025-11-05","open":21.06,"high":21.3,"low":21.06,"close":21.3,"volume":509,"rsi_14":58.79,"sma_20":22.11,"sma_60":22.17,"sma_120":22.01},{"date":"2025-11-06","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":503,"rsi_14":57.94,"sma_20":22.14,"sma_60":22.17,"sma_120":22.02},{"date":"2025-11-07","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":618,"rsi_14":56.03,"sma_20":22.17,"sma_60":22.17,"sma_120":22.02},{"date":"2025-11-10","open":21.22,"high":21.3,"low":21.05,"close":21.19,"volume":929,"rsi_14":52.73,"sma_20":22.18,"sma_60":22.18,"sma_120":22.02},{"date":"2025-11-11","open":21.19,"high":21.19,"low":21.19,"close":21.19,"volume":23,"rsi_14":50.25,"sma_20":22.19,"sma_60":22.18,"sma_120":22.02},{"date":"2025-11-12","open":21.14,"high":21.18,"low":21.09,"close":21.09,"volume":2310,"rsi_14":51.41,"sma_20":22.2,"sma_60":22.18,"sma_120":22.02},{"date":"2025-11-13","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":6,"rsi_14":51.41,"sma_20":22.21,"sma_60":22.18,"sma_120":22.02},{"date":"2025-11-14","open":21.19,"high":21.19,"low":21.09,"close":21.11,"volume":809,"rsi_14":34.75,"sma_20":22.23,"sma_60":22.19,"sma_120":22.02},{"date":"2025-11-17","open":21.05,"high":21.29,"low":21.05,"close":21.29,"volume":1023,"rsi_14":41.56,"sma_20":22.25,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-18","open":21.25,"high":21.27,"low":21.18,"close":21.27,"volume":903,"rsi_14":41.21,"sma_20":22.26,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-19","open":21.27,"high":21.27,"low":21.11,"close":21.11,"volume":788,"rsi_14":49.71,"sma_20":22.26,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-20","open":21.01,"high":21.09,"low":21.0,"close":21.0,"volume":1180,"rsi_14":32.96,"sma_20":22.25,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-21","open":21.14,"high":21.14,"low":21.11,"close":21.11,"volume":303,"rsi_14":53.19,"sma_20":22.26,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-24","open":20.98,"high":20.98,"low":20.98,"close":20.98,"volume":203,"rsi_14":46.74,"sma_20":22.22,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-25","open":20.98,"high":21.11,"low":20.98,"close":21.11,"volume":705,"rsi_14":41.32,"sma_20":22.2,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-26","open":20.99,"high":21.0,"low":20.99,"close":21.0,"volume":10208,"rsi_14":38.78,"sma_20":22.17,"sma_60":22.19,"sma_120":22.03},{"date":"2025-11-28","open":21.0,"high":21.0,"low":21.0,"close":21.0,"volume":116,"rsi_14":38.81,"sma_20":22.16,"sma_60":22.18,"sma_120":22.03},{"date":"2025-12-01","open":21.11,"high":21.11,"low":21.11,"close":21.11,"volume":232,"rsi_14":46.43,"sma_20":22.14,"sma_60":22.18,"sma_120":22.03},{"date":"2025-12-02","open":21.09,"high":21.19,"low":20.99,"close":21.11,"volume":2782,"rsi_14":46.7,"sma_20":22.14,"sma_60":22.18,"sma_120":22.04},{"date":"2025-12-03","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":608,"rsi_14":49.91,"sma_20":22.15,"sma_60":22.17,"sma_120":22.04},{"date":"2025-12-04","open":20.98,"high":21.07,"low":20.98,"close":21.07,"volume":3953,"rsi_14":48.85,"sma_20":22.13,"sma_60":22.17,"sma_120":22.04},{"date":"2025-12-05","open":21.04,"high":21.19,"low":21.04,"close":21.13,"volume":2890,"rsi_14":50.8,"sma_20":22.13,"sma_60":22.16,"sma_120":22.04},{"date":"2025-12-08","open":20.99,"high":20.99,"low":20.98,"close":20.99,"volume":2908,"rsi_14":36.92,"sma_20":22.11,"sma_60":22.16,"sma_120":22.04},{"date":"2025-12-09","open":20.99,"high":20.99,"low":20.99,"close":20.99,"volume":239,"rsi_14":37.47,"sma_20":22.1,"sma_60":22.15,"sma_120":22.04},{"date":"2025-12-10","open":21.2,"high":21.2,"low":21.2,"close":21.2,"volume":178,"rsi_14":53.76,"sma_20":22.1,"sma_60":22.14,"sma_120":22.05},{"date":"2025-12-11","open":21.2,"high":21.2,"low":21.2,"close":21.2,"volume":311,"rsi_14":59.2,"sma_20":22.11,"sma_60":22.13,"sma_120":22.05},{"date":"2025-12-12","open":21.15,"high":21.15,"low":21.15,"close":21.15,"volume":103,"rsi_14":51.87,"sma_20":22.11,"sma_60":22.12,"sma_120":22.06},{"date":"2025-12-15","open":21.23,"high":21.26,"low":21.16,"close":21.26,"volume":944,"rsi_14":64.85,"sma_20":22.12,"sma_60":22.12,"sma_120":22.06},{"date":"2025-12-16","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":623,"rsi_14":46.15,"sma_20":22.11,"sma_60":22.11,"sma_120":22.06},{"date":"2025-12-17","open":21.24,"high":21.26,"low":21.09,"close":21.09,"volume":1163,"rsi_14":54.29,"sma_20":22.1,"sma_60":22.1,"sma_120":22.06},{"date":"2025-12-18","open":21.3,"high":21.32,"low":21.02,"close":21.02,"volume":3586,"rsi_14":39.04,"sma_20":22.07,"sma_60":22.1,"sma_120":22.06},{"date":"2025-12-19","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":409,"rsi_14":43.69,"sma_20":22.07,"sma_60":22.1,"sma_120":22.06},{"date":"2025-12-22","open":21.1,"high":21.17,"low":20.69,"close":20.93,"volume":12748,"rsi_14":36.2,"sma_20":22.04,"sma_60":22.08,"sma_120":22.06},{"date":"2025-12-23","open":20.98,"high":20.98,"low":20.9,"close":20.9,"volume":6596,"rsi_14":36.05,"sma_20":22.02,"sma_60":22.08,"sma_120":22.06},{"date":"2025-12-24","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":184,"rsi_14":36.53,"sma_20":22.0,"sma_60":22.07,"sma_120":22.06},{"date":"2025-12-26","open":20.93,"high":21.16,"low":20.54,"close":20.64,"volume":14352,"rsi_14":29.75,"sma_20":21.96,"sma_60":22.06,"sma_120":22.05},{"date":"2025-12-29","open":20.7,"high":20.7,"low":20.65,"close":20.65,"volume":2089,"rsi_14":32.27,"sma_20":21.93,"sma_60":22.04,"sma_120":22.05},{"date":"2025-12-30","open":20.69,"high":20.69,"low":20.69,"close":20.69,"volume":657,"rsi_14":33.63,"sma_20":21.89,"sma_60":22.03,"sma_120":22.05},{"date":"2025-12-31","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":2863,"rsi_14":37.9,"sma_20":21.87,"sma_60":22.03,"sma_120":22.04},{"date":"2026-01-02","open":20.7,"high":20.7,"low":20.7,"close":20.7,"volume":225,"rsi_14":32.72,"sma_20":21.83,"sma_60":22.02,"sma_120":22.04},{"date":"2026-01-05","open":20.84,"high":21.03,"low":20.84,"close":20.84,"volume":1246,"rsi_14":37.08,"sma_20":21.8,"sma_60":22.02,"sma_120":22.04},{"date":"2026-01-06","open":20.88,"high":21.04,"low":20.84,"close":21.04,"volume":2197,"rsi_14":39.23,"sma_20":21.78,"sma_60":22.02,"sma_120":22.04},{"date":"2026-01-07","open":20.95,"high":21.04,"low":20.86,"close":20.86,"volume":959,"rsi_14":40.11,"sma_20":21.76,"sma_60":22.01,"sma_120":22.04},{"date":"2026-01-08","open":20.86,"high":21.32,"low":20.86,"close":21.1,"volume":4992,"rsi_14":44.02,"sma_20":21.74,"sma_60":22.01,"sma_120":22.04},{"date":"2026-01-09","open":21.12,"high":21.12,"low":21.11,"close":21.12,"volume":1767,"rsi_14":52.11,"sma_20":21.72,"sma_60":22.01,"sma_120":22.04},{"date":"2026-01-12","open":21.12,"high":21.12,"low":21.12,"close":21.12,"volume":3,"rsi_14":47.05,"sma_20":21.7,"sma_60":22.0,"sma_120":22.04},{"date":"2026-01-13","open":21.12,"high":21.12,"low":21.12,"close":21.12,"volume":103,"rsi_14":55.2,"sma_20":21.68,"sma_60":22.0,"sma_120":22.04},{"date":"2026-01-14","open":21.11,"high":21.11,"low":20.95,"close":20.98,"volume":678,"rsi_14":52.07,"sma_20":21.65,"sma_60":22.0,"sma_120":22.04},{"date":"2026-01-15","open":21.08,"high":21.08,"low":20.98,"close":20.98,"volume":770,"rsi_14":52.07,"sma_20":21.63,"sma_60":22.0,"sma_120":22.04},{"date":"2026-01-16","open":21.17,"high":21.17,"low":21.17,"close":21.17,"volume":338,"rsi_14":64.74,"sma_20":21.62,"sma_60":21.99,"sma_120":22.04},{"date":"2026-01-20","open":20.98,"high":20.98,"low":20.86,"close":20.86,"volume":1228,"rsi_14":55.05,"sma_20":21.61,"sma_60":21.98,"sma_120":22.04},{"date":"2026-01-21","open":21.08,"high":21.08,"low":20.84,"close":21.0,"volume":2290,"rsi_14":57.06,"sma_20":21.6,"sma_60":21.97,"sma_120":22.04},{"date":"2026-01-22","open":21.04,"high":21.17,"low":21.03,"close":21.17,"volume":566,"rsi_14":53.55,"sma_20":21.61,"sma_60":21.97,"sma_120":22.04},{"date":"2026-01-23","open":21.21,"high":21.21,"low":21.09,"close":21.09,"volume":5277,"rsi_14":60.78,"sma_20":21.62,"sma_60":21.96,"sma_120":22.04},{"date":"2026-01-26","open":21.05,"high":21.09,"low":21.05,"close":21.09,"volume":562,"rsi_14":57.58,"sma_20":21.63,"sma_60":21.94,"sma_120":22.04},{"date":"2026-01-27","open":21.09,"high":21.23,"low":21.09,"close":21.09,"volume":1999,"rsi_14":51.61,"sma_20":21.65,"sma_60":21.93,"sma_120":22.04},{"date":"2026-01-28","open":21.05,"high":21.13,"low":20.87,"close":21.13,"volume":4933,"rsi_14":59.91,"sma_20":21.68,"sma_60":21.92,"sma_120":22.04},{"date":"2026-01-29","open":21.1,"high":21.21,"low":21.1,"close":21.13,"volume":2530,"rsi_14":51.34,"sma_20":21.7,"sma_60":21.91,"sma_120":22.04},{"date":"2026-01-30","open":21.13,"high":21.13,"low":21.13,"close":21.13,"volume":209,"rsi_14":50.45,"sma_20":21.71,"sma_60":21.91,"sma_120":22.04},{"date":"2026-02-02","open":21.09,"high":21.31,"low":20.84,"close":21.22,"volume":2158,"rsi_14":54.58,"sma_20":21.73,"sma_60":21.9,"sma_120":22.03},{"date":"2026-02-03","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":370,"rsi_14":48.88,"sma_20":21.75,"sma_60":21.89,"sma_120":22.03},{"date":"2026-02-04","open":21.32,"high":21.32,"low":20.98,"close":21.01,"volume":4694,"rsi_14":51.17,"sma_20":21.74,"sma_60":21.88,"sma_120":22.03},{"date":"2026-02-05","open":20.87,"high":21.09,"low":20.85,"close":20.93,"volume":4361,"rsi_14":48.16,"sma_20":21.75,"sma_60":21.87,"sma_120":22.02},{"date":"2026-02-06","open":21.0,"high":21.07,"low":21.0,"close":21.07,"volume":1913,"rsi_14":45.77,"sma_20":21.75,"sma_60":21.86,"sma_120":22.02},{"date":"2026-02-09","open":21.01,"high":21.02,"low":20.94,"close":20.94,"volume":2072,"rsi_14":53.6,"sma_20":21.74,"sma_60":21.85,"sma_120":22.02},{"date":"2026-02-10","open":21.05,"high":21.05,"low":20.84,"close":21.04,"volume":6369,"rsi_14":51.79,"sma_20":21.73,"sma_60":21.85,"sma_120":22.01},{"date":"2026-02-11","open":21.26,"high":21.26,"low":20.9,"close":20.9,"volume":2316,"rsi_14":36.68,"sma_20":21.72,"sma_60":21.84,"sma_120":22.01},{"date":"2026-02-12","open":20.9,"high":21.12,"low":20.9,"close":20.92,"volume":1626,"rsi_14":41.24,"sma_20":21.72,"sma_60":21.83,"sma_120":22.01},{"date":"2026-02-13","open":20.99,"high":21.22,"low":20.98,"close":21.08,"volume":3619,"rsi_14":49.56,"sma_20":21.72,"sma_60":21.82,"sma_120":22.01},{"date":"2026-02-17","open":21.22,"high":21.27,"low":21.14,"close":21.19,"volume":1666,"rsi_14":54.21,"sma_20":21.73,"sma_60":21.81,"sma_120":22.0},{"date":"2026-02-18","open":21.22,"high":21.22,"low":21.08,"close":21.08,"volume":1295,"rsi_14":48.2,"sma_20":21.74,"sma_60":21.81,"sma_120":22.0},{"date":"2026-02-19","open":21.33,"high":21.33,"low":21.18,"close":21.23,"volume":5710,"rsi_14":53.67,"sma_20":21.75,"sma_60":21.81,"sma_120":22.0},{"date":"2026-02-20","open":21.15,"high":21.15,"low":21.15,"close":21.15,"volume":136,"rsi_14":50.64,"sma_20":21.75,"sma_60":21.8,"sma_120":21.99},{"date":"2026-02-23","open":21.16,"high":21.33,"low":21.16,"close":21.33,"volume":2218,"rsi_14":53.33,"sma_20":21.76,"sma_60":21.8,"sma_120":21.99},{"date":"2026-02-24","open":21.28,"high":21.33,"low":21.28,"close":21.33,"volume":939,"rsi_14":58.28,"sma_20":21.77,"sma_60":21.8,"sma_120":21.99},{"date":"2026-02-25","open":21.31,"high":21.31,"low":21.28,"close":21.28,"volume":712,"rsi_14":59.48,"sma_20":21.78,"sma_60":21.8,"sma_120":21.99},{"date":"2026-02-26","open":21.28,"high":21.28,"low":21.28,"close":21.28,"volume":254,"rsi_14":62.86,"sma_20":21.79,"sma_60":21.8,"sma_120":21.99},{"date":"2026-02-27","open":21.33,"high":21.33,"low":21.23,"close":21.23,"volume":4027,"rsi_14":56.49,"sma_20":21.8,"sma_60":21.79,"sma_120":21.99},{"date":"2026-03-02","open":21.41,"high":21.41,"low":21.37,"close":21.41,"volume":1309,"rsi_14":67.63,"sma_20":21.81,"sma_60":21.79,"sma_120":21.99},{"date":"2026-03-03","open":21.24,"high":21.42,"low":21.24,"close":21.42,"volume":1616,"rsi_14":65.35,"sma_20":21.82,"sma_60":21.79,"sma_120":21.98},{"date":"2026-03-04","open":21.42,"high":21.42,"low":21.42,"close":21.42,"volume":25,"rsi_14":73.45,"sma_20":21.84,"sma_60":21.79,"sma_120":21.98},{"date":"2026-03-05","open":21.42,"high":21.42,"low":21.42,"close":21.42,"volume":25,"rsi_14":72.97,"sma_20":21.86,"sma_60":21.79,"sma_120":21.98},{"date":"2026-03-06","open":21.47,"high":21.47,"low":21.47,"close":21.47,"volume":1096,"rsi_14":70.0,"sma_20":21.89,"sma_60":21.8,"sma_120":21.98},{"date":"2026-03-09","open":21.23,"high":21.32,"low":20.95,"close":21.32,"volume":2257,"rsi_14":56.26,"sma_20":21.9,"sma_60":21.8,"sma_120":21.97},{"date":"2026-03-10","open":21.23,"high":21.3,"low":21.02,"close":21.04,"volume":2584,"rsi_14":48.35,"sma_20":21.9,"sma_60":21.79,"sma_120":21.96},{"date":"2026-03-11","open":21.04,"high":21.04,"low":21.04,"close":21.04,"volume":18,"rsi_14":40.75,"sma_20":21.9,"sma_60":21.78,"sma_120":21.96},{"date":"2026-03-13","open":21.28,"high":21.3,"low":20.94,"close":20.94,"volume":2613,"rsi_14":40.19,"sma_20":21.91,"sma_60":21.77,"sma_120":21.95},{"date":"2026-03-16","open":21.01,"high":21.01,"low":20.99,"close":20.99,"volume":610,"rsi_14":31.18,"sma_20":21.91,"sma_60":21.76,"sma_120":21.94},{"date":"2026-03-17","open":20.99,"high":20.99,"low":20.99,"close":20.99,"volume":14,"rsi_14":31.18,"sma_20":21.9,"sma_60":21.75,"sma_120":21.93},{"date":"2026-03-18","open":20.99,"high":20.99,"low":20.99,"close":20.99,"volume":108,"rsi_14":32.94,"sma_20":21.89,"sma_60":21.75,"sma_120":21.93},{"date":"2026-03-19","open":21.3,"high":21.53,"low":21.26,"close":21.28,"volume":2866,"rsi_14":31.52,"sma_20":21.89,"sma_60":21.75,"sma_120":21.92},{"date":"2026-03-20","open":21.08,"high":21.3,"low":21.08,"close":21.27,"volume":1365,"rsi_14":32.88,"sma_20":21.87,"sma_60":21.74,"sma_120":21.92},{"date":"2026-03-23","open":21.35,"high":21.42,"low":21.02,"close":21.02,"volume":831,"rsi_14":11.64,"sma_20":21.85,"sma_60":21.74,"sma_120":21.91},{"date":"2026-03-24","open":21.36,"high":21.36,"low":21.07,"close":21.07,"volume":351,"rsi_14":15.14,"sma_20":21.82,"sma_60":21.73,"sma_120":21.9},{"date":"2026-03-25","open":21.03,"high":21.09,"low":21.01,"close":21.09,"volume":2730,"rsi_14":16.83,"sma_20":21.79,"sma_60":21.73,"sma_120":21.9},{"date":"2026-03-26","open":21.37,"high":21.37,"low":21.26,"close":21.26,"volume":1373,"rsi_14":28.81,"sma_20":21.77,"sma_60":21.74,"sma_120":21.9},{"date":"2026-03-27","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":297,"rsi_14":25.66,"sma_20":21.75,"sma_60":21.74,"sma_120":21.89},{"date":"2026-03-30","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":107,"rsi_14":25.32,"sma_20":21.73,"sma_60":21.74,"sma_120":21.89},{"date":"2026-03-31","open":21.01,"high":21.45,"low":21.01,"close":21.07,"volume":2838,"rsi_14":32.85,"sma_20":21.7,"sma_60":21.74,"sma_120":21.88},{"date":"2026-04-01","open":21.07,"high":21.07,"low":21.07,"close":21.07,"volume":35,"rsi_14":32.85,"sma_20":21.66,"sma_60":21.74,"sma_120":21.88},{"date":"2026-04-02","open":21.23,"high":21.23,"low":21.23,"close":21.23,"volume":708,"rsi_14":48.14,"sma_20":21.64,"sma_60":21.74,"sma_120":21.88},{"date":"2026-04-06","open":21.23,"high":21.23,"low":21.23,"close":21.23,"volume":27,"rsi_14":45.25,"sma_20":21.61,"sma_60":21.74,"sma_120":21.88},{"date":"2026-04-07","open":21.44,"high":21.44,"low":21.21,"close":21.21,"volume":1031,"rsi_14":44.02,"sma_20":21.58,"sma_60":21.74,"sma_120":21.88},{"date":"2026-04-08","open":21.16,"high":21.16,"low":21.11,"close":21.16,"volume":2039,"rsi_14":41.76,"sma_20":21.55,"sma_60":21.73,"sma_120":21.87},{"date":"2026-04-09","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":56,"rsi_14":43.55,"sma_20":21.54,"sma_60":21.73,"sma_120":21.87},{"date":"2026-04-10","open":21.28,"high":21.45,"low":21.28,"close":21.45,"volume":1207,"rsi_14":57.88,"sma_20":21.55,"sma_60":21.73,"sma_120":21.87},{"date":"2026-04-13","open":21.45,"high":21.45,"low":21.45,"close":21.45,"volume":375,"rsi_14":72.69,"sma_20":21.56,"sma_60":21.73,"sma_120":21.87},{"date":"2026-04-14","open":21.45,"high":21.45,"low":21.45,"close":21.45,"volume":114,"rsi_14":71.2,"sma_20":21.56,"sma_60":21.73,"sma_120":21.87},{"date":"2026-04-15","open":21.45,"high":21.45,"low":21.44,"close":21.44,"volume":1019,"rsi_14":69.4,"sma_20":21.57,"sma_60":21.73,"sma_120":21.86},{"date":"2026-04-16","open":21.43,"high":21.43,"low":21.3,"close":21.3,"volume":1108,"rsi_14":52.25,"sma_20":21.57,"sma_60":21.73,"sma_120":21.86},{"date":"2026-04-17","open":21.3,"high":21.3,"low":21.16,"close":21.16,"volume":496,"rsi_14":45.14,"sma_20":21.56,"sma_60":21.73,"sma_120":21.86},{"date":"2026-04-20","open":21.17,"high":21.42,"low":21.17,"close":21.32,"volume":3511,"rsi_14":61.47,"sma_20":21.57,"sma_60":21.73,"sma_120":21.85},{"date":"2026-04-21","open":21.43,"high":21.43,"low":21.43,"close":21.43,"volume":1015,"rsi_14":66.52,"sma_20":21.59,"sma_60":21.73,"sma_120":21.85},{"date":"2026-04-22","open":21.3,"high":21.33,"low":21.3,"close":21.33,"volume":604,"rsi_14":60.57,"sma_20":21.6,"sma_60":21.73,"sma_120":21.84},{"date":"2026-04-23","open":21.31,"high":21.31,"low":21.31,"close":21.31,"volume":394,"rsi_14":53.46,"sma_20":21.61,"sma_60":21.72,"sma_120":21.83},{"date":"2026-04-24","open":21.26,"high":21.26,"low":20.97,"close":21.07,"volume":2469,"rsi_14":43.73,"sma_20":21.6,"sma_60":21.72,"sma_120":21.82},{"date":"2026-04-27","open":21.01,"high":21.15,"low":21.01,"close":21.15,"volume":527,"rsi_14":47.74,"sma_20":21.6,"sma_60":21.71,"sma_120":21.82},{"date":"2026-04-28","open":21.28,"high":21.32,"low":21.02,"close":21.02,"volume":3970,"rsi_14":45.16,"sma_20":21.59,"sma_60":21.71,"sma_120":21.81},{"date":"2026-04-29","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":16,"rsi_14":45.16,"sma_20":21.59,"sma_60":21.7,"sma_120":21.8},{"date":"2026-04-30","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":6,"rsi_14":30.97,"sma_20":21.59,"sma_60":21.69,"sma_120":21.8},{"date":"2026-05-01","open":21.15,"high":21.16,"low":21.03,"close":21.1,"volume":8933,"rsi_14":35.49,"sma_20":21.58,"sma_60":21.68,"sma_120":21.79},{"date":"2026-05-04","open":21.11,"high":21.16,"low":21.08,"close":21.08,"volume":542,"rsi_14":34.92,"sma_20":21.57,"sma_60":21.68,"sma_120":21.78},{"date":"2026-05-05","open":21.08,"high":21.08,"low":21.07,"close":21.07,"volume":934,"rsi_14":35.06,"sma_20":21.57,"sma_60":21.68,"sma_120":21.77},{"date":"2026-05-06","open":21.31,"high":21.31,"low":21.31,"close":21.31,"volume":527,"rsi_14":50.56,"sma_20":21.57,"sma_60":21.68,"sma_120":21.77},{"date":"2026-05-07","open":21.26,"high":21.34,"low":21.06,"close":21.06,"volume":1133,"rsi_14":46.6,"sma_20":21.57,"sma_60":21.67,"sma_120":21.76},{"date":"2026-05-08","open":21.06,"high":21.21,"low":21.06,"close":21.07,"volume":1597,"rsi_14":40.31,"sma_20":21.55,"sma_60":21.67,"sma_120":21.76},{"date":"2026-05-11","open":21.07,"high":21.07,"low":21.07,"close":21.07,"volume":18,"rsi_14":34.6,"sma_20":21.53,"sma_60":21.66,"sma_120":21.75},{"date":"2026-05-12","open":21.51,"high":21.51,"low":20.98,"close":20.98,"volume":2570,"rsi_14":35.18,"sma_20":21.51,"sma_60":21.66,"sma_120":21.75},{"date":"2026-05-13","open":20.91,"high":20.91,"low":20.91,"close":20.91,"volume":204,"rsi_14":33.75,"sma_20":21.48,"sma_60":21.65,"sma_120":21.74},{"date":"2026-05-14","open":20.91,"high":20.91,"low":20.91,"close":20.91,"volume":14,"rsi_14":41.99,"sma_20":21.46,"sma_60":21.64,"sma_120":21.73},{"date":"2026-05-15","open":20.91,"high":21.11,"low":20.68,"close":20.68,"volume":2491,"rsi_14":29.25,"sma_20":21.44,"sma_60":21.63,"sma_120":21.72},{"date":"2026-05-18","open":20.7,"high":20.7,"low":20.7,"close":20.7,"volume":760,"rsi_14":34.22,"sma_20":21.4,"sma_60":21.61,"sma_120":21.71},{"date":"2026-05-19","open":20.83,"high":20.94,"low":20.72,"close":20.72,"volume":1179,"rsi_14":35.46,"sma_20":21.37,"sma_60":21.6,"sma_120":21.7},{"date":"2026-05-20","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":196,"rsi_14":32.55,"sma_20":21.33,"sma_60":21.58,"sma_120":21.69},{"date":"2026-05-21","open":20.67,"high":20.67,"low":20.67,"close":20.67,"volume":229,"rsi_14":30.37,"sma_20":21.3,"sma_60":21.57,"sma_120":21.68},{"date":"2026-05-22","open":20.49,"high":20.49,"low":19.68,"close":20.34,"volume":2540,"rsi_14":23.79,"sma_20":21.26,"sma_60":21.55,"sma_120":21.67},{"date":"2026-05-26","open":20.43,"high":20.43,"low":20.39,"close":20.39,"volume":2560,"rsi_14":26.54,"sma_20":21.22,"sma_60":21.53,"sma_120":21.66},{"date":"2026-05-27","open":20.64,"high":20.64,"low":20.64,"close":20.64,"volume":257,"rsi_14":27.02,"sma_20":21.2,"sma_60":21.51,"sma_120":21.65},{"date":"2026-05-28","open":20.72,"high":20.72,"low":20.41,"close":20.41,"volume":1124,"rsi_14":27.41,"sma_20":21.17,"sma_60":21.49,"sma_120":21.64},{"date":"2026-05-29","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":29,"rsi_14":26.91,"sma_20":21.14,"sma_60":21.46,"sma_120":21.63},{"date":"2026-06-01","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":262,"rsi_14":26.91,"sma_20":21.11,"sma_60":21.44,"sma_120":21.62},{"date":"2026-06-02","open":20.67,"high":20.69,"low":20.52,"close":20.62,"volume":1326,"rsi_14":38.34,"sma_20":21.08,"sma_60":21.42,"sma_120":21.61},{"date":"2026-06-03","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":22,"rsi_14":40.13,"sma_20":21.06,"sma_60":21.4,"sma_120":21.6},{"date":"2026-06-04","open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":7,"rsi_14":40.13,"sma_20":21.03,"sma_60":21.39,"sma_120":21.59},{"date":"2026-06-05","open":20.63,"high":20.63,"low":20.63,"close":20.63,"volume":774,"rsi_14":48.03,"sma_20":21.0,"sma_60":21.37,"sma_120":21.58},{"date":"2026-06-08","open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":492,"rsi_14":44.19,"sma_20":20.98,"sma_60":21.36,"sma_120":21.57},{"date":"2026-06-09","open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":32,"rsi_14":43.34,"sma_20":20.95,"sma_60":21.35,"sma_120":21.56},{"date":"2026-06-10","open":20.54,"high":20.54,"low":20.54,"close":20.54,"volume":22,"rsi_14":46.72,"sma_20":20.93,"sma_60":21.33,"sma_120":21.55},{"date":"2026-06-11","open":20.65,"high":20.67,"low":20.62,"close":20.65,"volume":5991,"rsi_14":49.3,"sma_20":20.92,"sma_60":21.32,"sma_120":21.54},{"date":"2026-06-12","open":20.69,"high":20.79,"low":20.65,"close":20.79,"volume":1647,"rsi_14":70.66,"sma_20":20.91,"sma_60":21.31,"sma_120":21.53},{"date":"2026-06-15","open":20.74,"high":20.74,"low":20.74,"close":20.74,"volume":249,"rsi_14":66.38,"sma_20":20.91,"sma_60":21.3,"sma_120":21.52},{"date":"2026-06-16","open":20.74,"high":20.74,"low":20.74,"close":20.74,"volume":80,"rsi_14":56.03,"sma_20":20.91,"sma_60":21.3,"sma_120":21.52},{"date":"2026-06-17","open":20.74,"high":20.74,"low":20.74,"close":20.74,"volume":8,"rsi_14":78.13,"sma_20":20.92,"sma_60":21.29,"sma_120":21.51},{"date":"2026-06-18","open":20.21,"high":20.99,"low":20.21,"close":20.85,"volume":2772,"rsi_14":56.68,"sma_20":20.91,"sma_60":21.28,"sma_120":21.51},{"date":"2026-06-22","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":9,"rsi_14":56.68,"sma_20":20.9,"sma_60":21.27,"sma_120":21.5},{"date":"2026-06-23","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":7,"rsi_14":41.48,"sma_20":20.91,"sma_60":21.26,"sma_120":21.5},{"date":"2026-06-24","open":20.52,"high":20.52,"low":20.51,"close":20.51,"volume":668,"rsi_14":26.58,"sma_20":20.9,"sma_60":21.24,"sma_120":21.49},{"date":"2026-06-25","open":20.78,"high":21.0,"low":20.78,"close":21.0,"volume":556,"rsi_14":51.62,"sma_20":20.9,"sma_60":21.23,"sma_120":21.49},{"date":"2026-06-26","open":20.92,"high":20.92,"low":20.8,"close":20.8,"volume":2921,"rsi_14":45.09,"sma_20":20.91,"sma_60":21.22,"sma_120":21.48},{"date":"2026-06-29","open":20.8,"high":20.88,"low":20.8,"close":20.88,"volume":1047,"rsi_14":50.09,"sma_20":20.91,"sma_60":21.21,"sma_120":21.48},{"date":"2026-06-30","open":20.89,"high":20.98,"low":20.82,"close":20.82,"volume":714,"rsi_14":48.36,"sma_20":20.92,"sma_60":21.2,"sma_120":21.47},{"date":"2026-07-01","open":20.82,"high":20.82,"low":20.82,"close":20.82,"volume":16,"rsi_14":48.36,"sma_20":20.91,"sma_60":21.19,"sma_120":21.46},{"date":"2026-07-02","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":140,"rsi_14":45.89,"sma_20":20.9,"sma_60":21.18,"sma_120":21.46},{"date":"2026-07-06","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":8,"rsi_14":40.79,"sma_20":20.9,"sma_60":21.17,"sma_120":21.45},{"date":"2026-07-07","open":20.85,"high":20.97,"low":20.85,"close":20.97,"volume":579,"rsi_14":46.59,"sma_20":20.9,"sma_60":21.16,"sma_120":21.44},{"date":"2026-07-08","open":20.97,"high":20.97,"low":20.97,"close":20.97,"volume":12,"rsi_14":46.59,"sma_20":20.9,"sma_60":21.14,"sma_120":21.44},{"date":"2026-07-09","open":20.97,"high":20.97,"low":20.97,"close":20.97,"volume":55,"rsi_14":46.59,"sma_20":20.91,"sma_60":21.13,"sma_120":21.43},{"date":"2026-07-10","open":20.9,"high":20.94,"low":20.62,"close":20.73,"volume":6138,"rsi_14":46.0,"sma_20":20.9,"sma_60":21.11,"sma_120":21.42},{"date":"2026-07-13","open":20.8,"high":20.8,"low":20.8,"close":20.8,"volume":529,"rsi_14":48.47,"sma_20":20.89,"sma_60":21.1,"sma_120":21.41},{"date":"2026-07-14","open":20.81,"high":21.1,"low":20.81,"close":21.1,"volume":2261,"rsi_14":56.46,"sma_20":20.89,"sma_60":21.09,"sma_120":21.41},{"date":"2026-07-15","open":21.06,"high":21.06,"low":21.06,"close":21.06,"volume":306,"rsi_14":66.81,"sma_20":20.89,"sma_60":21.08,"sma_120":21.4},{"date":"2026-07-16","open":21.01,"high":21.01,"low":20.72,"close":20.72,"volume":712,"rsi_14":40.58,"sma_20":20.87,"sma_60":21.06,"sma_120":21.4},{"date":"2026-07-17","open":20.72,"high":20.72,"low":20.72,"close":20.72,"volume":89,"rsi_14":46.89,"sma_20":20.86,"sma_60":21.05,"sma_120":21.39},{"date":"2026-07-20","open":20.7,"high":20.7,"low":20.7,"close":20.7,"volume":155,"rsi_14":42.93,"sma_20":20.85,"sma_60":21.03,"sma_120":21.38},{"date":"2026-07-21","open":20.95,"high":20.95,"low":20.95,"close":20.95,"volume":130,"rsi_14":54.62,"sma_20":20.85,"sma_60":21.02,"sma_120":21.37},{"date":"2026-07-22","open":20.48,"high":20.87,"low":20.48,"close":20.71,"volume":968,"rsi_14":46.81,"sma_20":20.85,"sma_60":21.01,"sma_120":21.36},{"date":"2026-07-23","open":20.59,"high":20.59,"low":20.48,"close":20.48,"volume":847,"rsi_14":40.0,"sma_20":20.85,"sma_60":20.99,"sma_120":21.35},{"date":"2026-07-24","open":20.48,"high":20.48,"low":20.48,"close":20.48,"volume":5,"rsi_14":40.0,"sma_20":20.82,"sma_60":20.98,"sma_120":21.34},{"date":"2026-07-27","open":20.41,"high":20.69,"low":20.41,"close":20.43,"volume":3567,"rsi_14":34.84,"sma_20":20.8,"sma_60":20.96,"sma_120":21.33},{"date":"2026-07-28","open":20.64,"high":20.64,"low":20.61,"close":20.61,"volume":475,"rsi_14":40.93,"sma_20":20.79,"sma_60":20.95,"sma_120":21.32},{"date":"2026-07-29","open":20.35,"high":20.35,"low":20.35,"close":20.35,"volume":659,"rsi_14":36.08,"sma_20":20.76,"sma_60":20.93,"sma_120":21.31},{"date":"2026-07-30","open":20.15,"high":20.15,"low":20.03,"close":20.03,"volume":462,"rsi_14":34.91,"sma_20":20.72,"sma_60":20.91,"sma_120":21.29},{"date":"2026-07-31","open":20.23,"high":20.33,"low":20.23,"close":20.33,"volume":739,"rsi_14":40.7,"sma_20":20.7,"sma_60":20.89,"sma_120":21.28},{"date":"2026-08-03","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":771,"rsi_14":34.91,"sma_20":20.68,"sma_60":20.87,"sma_120":21.27},{"date":"2026-08-04","open":20.41,"high":20.41,"low":20.41,"close":20.41,"volume":46,"rsi_14":35.53,"sma_20":20.65,"sma_60":20.85,"sma_120":21.26},{"date":"2026-08-05","open":20.39,"high":20.4,"low":20.39,"close":20.39,"volume":853,"rsi_14":41.49,"sma_20":20.62,"sma_60":20.83,"sma_120":21.25},{"date":"2026-08-06","open":20.48,"high":20.48,"low":20.4,"close":20.4,"volume":994,"rsi_14":41.79,"sma_20":20.59,"sma_60":20.82,"sma_120":21.24},{"date":"2026-08-07","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":718,"rsi_14":43.57,"sma_20":20.58,"sma_60":20.8,"sma_120":21.23},{"date":"2026-08-10","open":20.45,"high":20.45,"low":20.45,"close":20.45,"volume":53,"rsi_14":35.61,"sma_20":20.56,"sma_60":20.79,"sma_120":21.22},{"date":"2026-08-11","open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":551,"rsi_14":38.85,"sma_20":20.52,"sma_60":20.77,"sma_120":21.21},{"date":"2026-08-12","open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":6,"rsi_14":45.58,"sma_20":20.49,"sma_60":20.76,"sma_120":21.2},{"date":"2026-08-13","open":20.4,"high":20.48,"low":20.27,"close":20.41,"volume":3179,"rsi_14":47.62,"sma_20":20.47,"sma_60":20.75,"sma_120":21.18},{"date":"2026-08-14","open":20.3,"high":20.32,"low":20.3,"close":20.32,"volume":1916,"rsi_14":46.22,"sma_20":20.45,"sma_60":20.74,"sma_120":21.17},{"date":"2026-08-17","open":20.32,"high":20.32,"low":20.02,"close":20.02,"volume":6215,"rsi_14":31.08,"sma_20":20.42,"sma_60":20.73,"sma_120":21.15},{"date":"2026-08-18","open":20.13,"high":20.16,"low":20.13,"close":20.15,"volume":2145,"rsi_14":43.04,"sma_20":20.38,"sma_60":20.71,"sma_120":21.14},{"date":"2026-08-19","open":20.14,"high":20.16,"low":20.01,"close":20.06,"volume":2924,"rsi_14":51.32,"sma_20":20.34,"sma_60":20.7,"sma_120":21.12},{"date":"2026-08-20","open":20.24,"high":20.24,"low":20.24,"close":20.24,"volume":1606,"rsi_14":45.85,"sma_20":20.33,"sma_60":20.69,"sma_120":21.11},{"date":"2026-08-21","open":20.14,"high":20.14,"low":20.14,"close":20.14,"volume":916,"rsi_14":38.04,"sma_20":20.32,"sma_60":20.68,"sma_120":21.09},{"date":"2026-08-24","open":20.14,"high":20.2,"low":20.14,"close":20.16,"volume":559,"rsi_14":38.96,"sma_20":20.3,"sma_60":20.67,"sma_120":21.08},{"date":"2026-08-25","open":20.14,"high":20.14,"low":20.04,"close":20.04,"volume":6402,"rsi_14":35.72,"sma_20":20.27,"sma_60":20.66,"sma_120":21.06},{"date":"2026-08-26","open":20.04,"high":20.14,"low":20.04,"close":20.14,"volume":2007,"rsi_14":40.12,"sma_20":20.26,"sma_60":20.65,"sma_120":21.04},{"date":"2026-08-27","open":20.05,"high":20.07,"low":19.85,"close":20.04,"volume":3624,"rsi_14":34.99,"sma_20":20.26,"sma_60":20.63,"sma_120":21.03},{"date":"2026-08-28","open":20.04,"high":20.14,"low":20.03,"close":20.04,"volume":5268,"rsi_14":34.99,"sma_20":20.25,"sma_60":20.62,"sma_120":21.01},{"date":"2026-08-31","open":20.04,"high":20.04,"low":20.04,"close":20.04,"volume":71,"rsi_14":37.46,"sma_20":20.23,"sma_60":20.6,"sma_120":20.99},{"date":"2026-09-01","open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":175,"rsi_14":39.36,"sma_20":20.21,"sma_60":20.59,"sma_120":20.98},{"date":"2026-09-02","open":20.1,"high":20.1,"low":19.95,"close":19.95,"volume":5874,"rsi_14":33.38,"sma_20":20.19,"sma_60":20.57,"sma_120":20.97},{"date":"2026-09-03","open":19.95,"high":19.95,"low":19.95,"close":19.95,"volume":36,"rsi_14":35.77,"sma_20":20.17,"sma_60":20.56,"sma_120":20.95},{"date":"2026-09-04","open":20.0,"high":20.07,"low":20.0,"close":20.01,"volume":2684,"rsi_14":49.52,"sma_20":20.15,"sma_60":20.54,"sma_120":20.94},{"date":"2026-09-08","open":20.06,"high":20.06,"low":20.03,"close":20.03,"volume":921,"rsi_14":43.68,"sma_20":20.13,"sma_60":20.53,"sma_120":20.92},{"date":"2026-09-09","open":20.03,"high":20.03,"low":20.03,"close":20.03,"volume":266,"rsi_14":48.16,"sma_20":20.11,"sma_60":20.51,"sma_120":20.91},{"date":"2026-09-10","open":20.0,"high":20.08,"low":19.92,"close":19.92,"volume":3437,"rsi_14":29.83,"sma_20":20.09,"sma_60":20.49,"sma_120":20.9},{"date":"2026-09-11","open":19.92,"high":19.92,"low":19.84,"close":19.84,"volume":1220,"rsi_14":30.61,"sma_20":20.06,"sma_60":20.47,"sma_120":20.88},{"date":"2026-09-14","open":19.65,"high":19.65,"low":19.65,"close":19.65,"volume":710,"rsi_14":23.24,"sma_20":20.03,"sma_60":20.44,"sma_120":20.87},{"date":"2026-09-15","open":19.36,"high":20.19,"low":19.33,"close":19.39,"volume":7360,"rsi_14":20.09,"sma_20":19.99,"sma_60":20.42,"sma_120":20.85},{"date":"2026-09-16","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":326,"rsi_14":10.62,"sma_20":19.95,"sma_60":20.39,"sma_120":20.83},{"date":"2026-09-17","open":19.27,"high":20.0,"low":19.27,"close":19.5,"volume":3458,"rsi_14":28.91,"sma_20":19.92,"sma_60":20.37,"sma_120":20.81},{"date":"2026-09-18","open":19.77,"high":19.77,"low":19.55,"close":19.55,"volume":696,"rsi_14":31.58,"sma_20":19.89,"sma_60":20.36,"sma_120":20.8},{"date":"2026-09-21","open":19.97,"high":19.97,"low":19.18,"close":19.2,"volume":2287,"rsi_14":25.0,"sma_20":19.84,"sma_60":20.33,"sma_120":20.78},{"date":"2026-09-22","open":19.19,"high":19.19,"low":19.19,"close":19.19,"volume":901,"rsi_14":23.03,"sma_20":19.79,"sma_60":20.3,"sma_120":20.76},{"date":"2026-09-23","open":19.64,"high":19.64,"low":19.19,"close":19.3,"volume":7387,"rsi_14":30.06,"sma_20":19.75,"sma_60":20.27,"sma_120":20.74},{"date":"2026-09-24","open":19.23,"high":19.25,"low":19.19,"close":19.19,"volume":2366,"rsi_14":28.16,"sma_20":19.71,"sma_60":20.24,"sma_120":20.72},{"date":"2026-09-25","open":19.3,"high":19.52,"low":19.19,"close":19.52,"volume":3868,"rsi_14":37.81,"sma_20":19.68,"sma_60":20.22,"sma_120":20.71},{"date":"2026-09-28","open":19.49,"high":19.49,"low":19.15,"close":19.15,"volume":3743,"rsi_14":31.35,"sma_20":19.64,"sma_60":20.19,"sma_120":20.69},{"date":"2026-09-29","open":19.3,"high":19.3,"low":19.15,"close":19.15,"volume":1549,"rsi_14":31.36,"sma_20":19.59,"sma_60":20.17,"sma_120":20.67},{"date":"2026-09-30","open":19.06,"high":19.06,"low":18.94,"close":18.94,"volume":3036,"rsi_14":30.08,"sma_20":19.54,"sma_60":20.13,"sma_120":20.65},{"date":"2026-10-01","open":19.19,"high":19.19,"low":19.19,"close":19.19,"volume":152,"rsi_14":37.64,"sma_20":19.5,"sma_60":20.1,"sma_120":20.62},{"date":"2026-10-02","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":370,"rsi_14":37.22,"sma_20":19.45,"sma_60":20.07,"sma_120":20.6},{"date":"2026-10-05","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":6,"rsi_14":41.34,"sma_20":19.4,"sma_60":20.04,"sma_120":20.58},{"date":"2026-10-06","open":19.31,"high":19.31,"low":19.27,"close":19.27,"volume":1106,"rsi_14":50.49,"sma_20":19.36,"sma_60":20.01,"sma_120":20.56},{"date":"2026-10-07","open":19.17,"high":19.21,"low":18.85,"close":18.85,"volume":7205,"rsi_14":38.14,"sma_20":19.3,"sma_60":19.98,"sma_120":20.53},{"date":"2026-10-08","open":18.85,"high":18.85,"low":18.85,"close":18.85,"volume":58,"rsi_14":36.99,"sma_20":19.25,"sma_60":19.94,"sma_120":20.51},{"date":"2026-10-09","open":18.85,"high":18.85,"low":18.85,"close":18.85,"volume":7,"rsi_14":42.52,"sma_20":19.2,"sma_60":19.91,"sma_120":20.49},{"date":"2026-10-12","open":18.85,"high":18.85,"low":18.85,"close":18.85,"volume":27,"rsi_14":42.7,"sma_20":19.16,"sma_60":19.88,"sma_120":20.46},{"date":"2026-10-13","open":18.85,"high":18.85,"low":18.85,"close":18.85,"volume":10,"rsi_14":39.86,"sma_20":19.13,"sma_60":19.85,"sma_120":20.44},{"date":"2026-10-14","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":444,"rsi_14":53.77,"sma_20":19.14,"sma_60":19.82,"sma_120":20.42},{"date":"2026-10-15","open":19.41,"high":19.68,"low":18.87,"close":19.01,"volume":6758,"rsi_14":40.56,"sma_20":19.11,"sma_60":19.79,"sma_120":20.4},{"date":"2026-10-16","open":19.0,"high":19.2,"low":18.62,"close":18.87,"volume":2159,"rsi_14":44.33,"sma_20":19.08,"sma_60":19.77,"sma_120":20.38},{"date":"2026-10-19","open":19.14,"high":19.14,"low":18.61,"close":18.66,"volume":4262,"rsi_14":40.86,"sma_20":19.05,"sma_60":19.74,"sma_120":20.36},{"date":"2026-10-20","open":18.61,"high":19.09,"low":18.57,"close":19.09,"volume":1377,"rsi_14":52.67,"sma_20":19.05,"sma_60":19.71,"sma_120":20.34},{"date":"2026-10-21","open":18.75,"high":18.76,"low":18.54,"close":18.6,"volume":3360,"rsi_14":40.64,"sma_20":19.01,"sma_60":19.68,"sma_120":20.31}],"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":"BCV-P-A","phase":"above-fold","symbol_resolved":true}