{"status":"ok","report":{"price_analysis":{"current":31.8,"change_1d":-0.4,"change_7d":2.0,"change_30d":1.7,"high_30d":32.04,"low_30d":29.51,"position_in_range":91.0,"support":29.76,"resistance":31.79},"summary":"Business First Bancshares Inc(BFST)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 10.44억. 현재가 $31.94, 전일 대비 +1.8%, 30일 +1.7%. PER 10.8배 / ROE 2.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.8배입니다. ROE 2.4%입니다. 시가총액 10.44억. 매출 4.55억, 영업이익 5956.20만.","grade":"C","comment":"PER 10.83배, ROE 2.4%","per":10.78,"pbr":1.26,"roe":2.4,"eps":2.95,"revenue":455268000.0,"operating_income":59562000.0,"net_income":92954000.0,"market_cap":1039160400,"profit_margin":20.42,"roa":0.27,"operating_margin":13.08,"gross_margin":19.05,"debt_ratio":0.6108378438136106,"total_assets":8903506000.0,"total_equity":1008577000.0,"total_debt":616077000.0,"dividend_yield":2.03,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.9로 강세 구간입니다. MACD(0.15)가 시그널선(0.01)을 상회합니다(골든크로스). SMA20 31, SMA60 31 — 혼조세입니다. 볼린저밴드 30~32 (현재 위치 113%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.94252873563218,"macd":0.15011805262935596,"macd_signal":0.009789774294834214,"sma_20":30.868500000000004,"sma_60":31.228999999999996,"bb_upper":31.7167281532701,"bb_lower":30.02027184672991,"atr_14":0.4963857142857143},"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":"PER 10.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":12,"summary":"매출 -54.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-54.2,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-200.0,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.9,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.7,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":59,"summary":"유동비율 2.1x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.05,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1.2,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -54.2%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"C","reason":"RSI 65"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"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":0.3,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":20.42,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"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":10.78,"current_pbr":1.26,"per_5y_high":11.65,"per_5y_low":8.59,"per_5y_avg":9.82,"per_percentile":77.8,"pbr_5y_high":1.04,"pbr_5y_low":0.77,"pbr_5y_avg":0.87,"pbr_percentile":100.0,"per_5y_median":9.39,"pbr_5y_median":0.84,"history":[{"quarter":"2024-Q2","per":10.04,"pbr":0.92},{"quarter":"2024-Q3","per":11.65,"pbr":1.04},{"quarter":"2024-Q4","per":10.85,"pbr":0.91},{"quarter":"2025-Q1","per":9.39,"pbr":0.84},{"quarter":"2025-Q2","per":9.1,"pbr":0.83},{"quarter":"2025-Q3","per":8.59,"pbr":0.77},{"quarter":"2025-Q4","per":9.13,"pbr":0.84},{"quarter":"2026-Q1","per":9.23,"pbr":0.79},{"quarter":"2026-Q2","per":10.37,"pbr":0.89},{"quarter":"현재","per":10.78,"pbr":1.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.8105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24.7102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":24.8603,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":23.6749,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24.1028,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.1123,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25.7414,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26.7647,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30.5872,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.04,"eps":2.0728,"close":20.81,"source":"reported"},{"date":"2024-07","per":11.73,"eps":2.0728,"close":24.31,"source":"reported"},{"date":"2024-08","per":11.34,"eps":2.0728,"close":23.51,"source":"reported"},{"date":"2024-09","per":11.65,"eps":2.1205,"close":24.71,"source":"reported"},{"date":"2024-10","per":11.89,"eps":2.1205,"close":25.21,"source":"reported"},{"date":"2024-11","per":13.0,"eps":2.1205,"close":27.57,"source":"reported"},{"date":"2024-12","per":10.85,"eps":2.2914,"close":24.86,"source":"reported"},{"date":"2025-01","per":11.39,"eps":2.2914,"close":26.11,"source":"reported"},{"date":"2025-02","per":11.26,"eps":2.2914,"close":25.79,"source":"reported"},{"date":"2025-03","per":9.39,"eps":2.5219,"close":23.67,"source":"reported"},{"date":"2025-04","per":8.89,"eps":2.5219,"close":22.41,"source":"reported"},{"date":"2025-05","per":9.22,"eps":2.5219,"close":23.26,"source":"reported"},{"date":"2025-06","per":9.1,"eps":2.65,"close":24.1,"source":"reported"},{"date":"2025-07","per":8.72,"eps":2.65,"close":23.11,"source":"reported"},{"date":"2025-08","per":9.24,"eps":2.65,"close":24.48,"source":"reported"},{"date":"2025-09","per":8.59,"eps":2.69,"close":23.11,"source":"reported"},{"date":"2025-10","per":8.92,"eps":2.69,"close":24.0,"source":"reported"},{"date":"2025-11","per":9.53,"eps":2.69,"close":25.62,"source":"reported"},{"date":"2025-12","per":9.13,"eps":2.82,"close":25.74,"source":"reported"},{"date":"2026-01","per":9.84,"eps":2.82,"close":27.74,"source":"reported"},{"date":"2026-02","per":9.58,"eps":2.82,"close":27.02,"source":"reported"},{"date":"2026-03","per":9.23,"eps":2.9,"close":26.76,"source":"reported"},{"date":"2026-04","per":9.35,"eps":2.9,"close":27.1,"source":"reported"},{"date":"2026-05","per":9.78,"eps":2.9,"close":28.35,"source":"reported"},{"date":"2026-06","per":10.37,"eps":2.95,"close":30.59,"source":"reported"},{"date":"2026-07","per":10.74,"eps":2.95,"close":31.67,"source":"reported"},{"date":"2026-08","per":10.52,"eps":2.95,"close":31.02,"source":"reported"},{"date":"2026-09","per":10.2,"eps":2.95,"close":30.09,"source":"reported"},{"date":"2026-10","per":10.83,"eps":2.95,"close":31.94,"source":"reported"}],"trailing_per_history_meta":{"avg":10.15,"std":1.11,"upper_1sd":11.26,"lower_1sd":9.03,"current":10.83,"count":29},"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":2.03,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.03,"summary":"배당수익률 2.03%","metrics":[{"name":"배당수익률","value":2.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.8배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:22.517226+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0239694143332636,"dividend_yield":null,"eps":0.71,"revenue":61242000.0,"operating_income":-29496000.0,"net_income":24175000.0,"market_cap":null,"profit_margin":0.3947454361385977,"operating_margin":-0.48163025374742824,"roa":0.0027152225202072082,"gross_margin":0.19047385780999967,"total_equity":1008577000.0,"total_assets":8903506000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.28,"pbr":1.134,"roe":0.023773779833248587,"dividend_yield":2.03,"eps":0.73,"revenue":133790000.0,"operating_income":29496000.0,"net_income":23564000.0,"market_cap":938136000.0,"profit_margin":0.17612676582704237,"operating_margin":0.22046490769115779,"roa":0.0026456167012918657,"gross_margin":0.6294416623065999,"total_equity":991176000.0,"total_assets":8906808000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.024929673101173732,"dividend_yield":null,"eps":0.79,"revenue":130010000.0,"operating_income":30680000.0,"net_income":22359000.0,"market_cap":null,"profit_margin":0.1719790785324206,"operating_margin":0.23598184755018844,"roa":0.0027218146892050146,"gross_margin":0.639120067687101,"total_equity":896883000.0,"total_assets":8214740000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02601885160056464,"dividend_yield":null,"eps":0.72,"revenue":130226000.0,"operating_income":28882000.0,"net_income":22856000.0,"market_cap":null,"profit_margin":0.17551026676700504,"operating_margin":0.22178366839187258,"roa":0.0028735726116445068,"gross_margin":0.5961251977331715,"total_equity":878440000.0,"total_assets":7953862000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.026051341285182217,"dividend_yield":null,"eps":0.66,"revenue":126151000.0,"operating_income":28026000.0,"net_income":22103000.0,"market_cap":null,"profit_margin":0.17521066024050544,"operating_margin":0.22216232927206284,"roa":0.0027808483178906065,"gross_margin":0.6033880032659273,"total_equity":848440000.0,"total_assets":7948294000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02486106942656043,"dividend_yield":null,"eps":0.65,"revenue":125538000.0,"operating_income":25819000.0,"net_income":20543000.0,"market_cap":null,"profit_margin":0.16363969475377974,"operating_margin":0.20566681004954676,"roa":0.002638884749730498,"gross_margin":0.5975561184661218,"total_equity":826312000.0,"total_assets":7784728000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020623766364048002,"dividend_yield":null,"eps":0.66,"revenue":127813000.0,"operating_income":21301000.0,"net_income":16488000.0,"market_cap":null,"profit_margin":0.1290009623434236,"operating_margin":0.16665753874801467,"roa":0.0020984868443660438,"gross_margin":0.5530579831472542,"total_equity":799466000.0,"total_assets":7857090000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025507344994596327,"dividend_yield":null,"eps":0.68,"revenue":113179000.0,"operating_income":22773000.0,"net_income":17843000.0,"market_cap":null,"profit_margin":0.15765292147836613,"operating_margin":0.2012122390196061,"roa":0.002590203100782171,"gross_margin":0.5733130704459308,"total_equity":699524000.0,"total_assets":6888649000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025891983808104976,"dividend_yield":null,"eps":0.5318781072253916,"revenue":111654000.0,"operating_income":21765000.0,"net_income":17206000.0,"market_cap":null,"profit_margin":0.15410106221004174,"operating_margin":0.19493255951421357,"roa":0.0025665699417159204,"gross_margin":0.5775252118150715,"total_equity":664530000.0,"total_assets":6703889000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020907995574962174,"dividend_yield":null,"eps":0.41948075758738607,"revenue":105103000.0,"operating_income":17209000.0,"net_income":13570000.0,"market_cap":null,"profit_margin":0.12911144306061673,"operating_margin":0.16373462222771948,"roa":0.0020267168173287425,"gross_margin":0.5655119263960116,"total_equity":649034000.0,"total_assets":6695558000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024561550556530837,"dividend_yield":null,"eps":0.4891572224069858,"revenue":102093000.0,"operating_income":20340000.0,"net_income":15824000.0,"market_cap":null,"profit_margin":0.1549959350788007,"operating_margin":0.19923011371984367,"roa":0.002403201433659096,"gross_margin":0.5981702957107735,"total_equity":644259000.0,"total_assets":6584550000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.033845385081225615,"dividend_yield":null,"eps":0.6323123726197482,"revenue":101767000.0,"operating_income":25966000.0,"net_income":20455000.0,"market_cap":null,"profit_margin":0.2009983589965313,"operating_margin":0.255151473463893,"roa":0.0031523640572859524,"gross_margin":0.6203877484842827,"total_equity":604366000.0,"total_assets":6488781000.0}],"current_price":31.8,"change_pct":-0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-04-11","close":25.26},{"date":"2018-04-12","close":27.5},{"date":"2018-04-13","close":27.85},{"date":"2018-04-16","close":27.05},{"date":"2018-04-17","close":28.9},{"date":"2018-04-18","close":28.0},{"date":"2018-04-19","close":28.0},{"date":"2018-04-20","close":27.85},{"date":"2018-04-23","close":22.6983},{"date":"2018-04-24","close":23.1271},{"date":"2018-04-25","close":23.1271},{"date":"2018-04-26","close":22.278},{"date":"2018-04-27","close":21.9081},{"date":"2018-04-30","close":21.9207},{"date":"2018-05-01","close":21.8576},{"date":"2018-05-02","close":21.6475},{"date":"2018-05-03","close":21.2187},{"date":"2018-05-04","close":21.0086},{"date":"2018-05-07","close":21.017},{"date":"2018-05-08","close":21.017},{"date":"2018-05-09","close":20.9917},{"date":"2018-05-10","close":21.017},{"date":"2018-05-11","close":20.7227},{"date":"2018-05-14","close":21.0854},{"date":"2018-05-15","close":20.9589},{"date":"2018-05-16","close":20.5625},{"date":"2018-05-17","close":20.5372},{"date":"2018-05-18","close":20.5709},{"date":"2018-05-21","close":20.5709},{"date":"2018-05-22","close":20.6468},{"date":"2018-05-23","close":20.2335},{"date":"2018-05-24","close":19.8203},{"date":"2018-05-25","close":19.7359},{"date":"2018-05-29","close":19.6938},{"date":"2018-05-30","close":19.8118},{"date":"2018-05-31","close":19.7528},{"date":"2018-06-01","close":20.1745},{"date":"2018-06-04","close":20.4697},{"date":"2018-06-05","close":20.8492},{"date":"2018-06-06","close":21.0264},{"date":"2018-06-07","close":20.7059},{"date":"2018-06-08","close":20.689},{"date":"2018-06-11","close":20.9589},{"date":"2018-06-12","close":20.7565},{"date":"2018-06-13","close":21.1191},{"date":"2018-06-14","close":21.1613},{"date":"2018-06-15","close":21.2456},{"date":"2018-06-18","close":22.0385},{"date":"2018-06-19","close":21.7686},{"date":"2018-06-20","close":22.1818},{"date":"2018-06-21","close":22.0469},{"date":"2018-06-22","close":22.5361},{"date":"2018-06-25","close":22.3758},{"date":"2018-06-26","close":21.9288},{"date":"2018-06-27","close":22.4349},{"date":"2018-06-28","close":22.5023},{"date":"2018-06-29","close":22.224},{"date":"2018-07-02","close":21.7601},{"date":"2018-07-03","close":21.6589},{"date":"2018-07-05","close":22.1397},{"date":"2018-07-06","close":21.2119},{"date":"2018-07-09","close":21.4228},{"date":"2018-07-10","close":21.1697},{"date":"2018-07-11","close":21.0854},{"date":"2018-07-12","close":21.2709},{"date":"2018-07-13","close":21.4818},{"date":"2018-07-16","close":21.2119},{"date":"2018-07-17","close":21.5661},{"date":"2018-07-18","close":21.8698},{"date":"2018-07-19","close":21.9963},{"date":"2018-07-20","close":22.0132},{"date":"2018-07-23","close":22.165},{"date":"2018-07-24","close":21.9457},{"date":"2018-07-25","close":21.718},{"date":"2018-07-26","close":21.8613},{"date":"2018-07-27","close":21.7011},{"date":"2018-07-30","close":21.9288},{"date":"2018-07-31","close":21.8023},{"date":"2018-08-01","close":21.5071},{"date":"2018-08-02","close":21.5746},{"date":"2018-08-03","close":21.3384},{"date":"2018-08-06","close":21.195},{"date":"2018-08-07","close":21.2709},{"date":"2018-08-08","close":21.3131},{"date":"2018-08-09","close":21.389},{"date":"2018-08-10","close":21.2456},{"date":"2018-08-13","close":21.2962},{"date":"2018-08-14","close":21.3893},{"date":"2018-08-15","close":21.4147},{"date":"2018-08-16","close":21.6516},{"date":"2018-08-17","close":21.5839},{"date":"2018-08-20","close":21.7024},{"date":"2018-08-21","close":21.787},{"date":"2018-08-22","close":21.8631},{"date":"2018-08-23","close":21.9901},{"date":"2018-08-24","close":21.9816},{"date":"2018-08-27","close":21.6431},{"date":"2018-08-28","close":21.6093},{"date":"2018-08-29","close":21.8885},{"date":"2018-08-30","close":21.9562},{"date":"2018-08-31","close":21.897},{"date":"2018-09-04","close":22.0324},{"date":"2018-09-05","close":21.9139},{"date":"2018-09-06","close":21.7362},{"date":"2018-09-07","close":21.7701},{"date":"2018-09-10","close":22.3369},{"date":"2018-09-11","close":22.6246},{"date":"2018-09-12","close":22.4554},{"date":"2018-09-13","close":22.2946},{"date":"2018-09-14","close":22.65},{"date":"2018-09-17","close":22.7177},{"date":"2018-09-18","close":22.7346},{"date":"2018-09-19","close":22.8023},{"date":"2018-09-20","close":23.1492},{"date":"2018-09-21","close":22.3877},{"date":"2018-09-24","close":22.4639},{"date":"2018-09-25","close":21.1693},{"date":"2018-09-26","close":21.9816},{"date":"2018-09-27","close":22.0493},{"date":"2018-09-28","close":22.4639},{"date":"2018-10-01","close":22.21},{"date":"2018-10-02","close":22.0239},{"date":"2018-10-03","close":22.0662},{"date":"2018-10-04","close":22.0324},{"date":"2018-10-05","close":22.0408},{"date":"2018-10-08","close":22.007},{"date":"2018-10-09","close":22.5231},{"date":"2018-10-10","close":22.0324},{"date":"2018-10-11","close":21.9647},{"date":"2018-10-12","close":22.0747},{"date":"2018-10-15","close":21.7616},{"date":"2018-10-16","close":21.5247},{"date":"2018-10-17","close":21.9393},{"date":"2018-10-18","close":21.8801},{"date":"2018-10-19","close":21.3385},{"date":"2018-10-22","close":21.4232},{"date":"2018-10-23","close":21.3555},{"date":"2018-10-24","close":21.2624},{"date":"2018-10-25","close":21.3385},{"date":"2018-10-26","close":21.8462},{"date":"2018-10-29","close":22.0662},{"date":"2018-10-30","close":22.2523},{"date":"2018-10-31","close":22.3116},{"date":"2018-11-01","close":22.6162},{"date":"2018-11-02","close":21.9985},{"date":"2018-11-05","close":21.6008},{"date":"2018-11-06","close":22.1085},{"date":"2018-11-07","close":21.8547},{"date":"2018-11-08","close":22.1254},{"date":"2018-11-09","close":21.9816},{"date":"2018-11-12","close":21.7108},{"date":"2018-11-13","close":21.5078},{"date":"2018-11-14","close":21.8133},{"date":"2018-11-15","close":21.4823},{"date":"2018-11-16","close":21.6266},{"date":"2018-11-19","close":21.2277},{"date":"2018-11-20","close":20.8967},{"date":"2018-11-21","close":21.5163},{"date":"2018-11-23","close":21.5163},{"date":"2018-11-26","close":21.3295},{"date":"2018-11-27","close":21.1768},{"date":"2018-11-28","close":22.2801},{"date":"2018-11-29","close":22.2547},{"date":"2018-11-30","close":21.4653},{"date":"2018-12-03","close":21.9576},{"date":"2018-12-04","close":20.0224},{"date":"2018-12-06","close":19.8951},{"date":"2018-12-07","close":19.8612},{"date":"2018-12-10","close":19.9206},{"date":"2018-12-11","close":18.24},{"date":"2018-12-12","close":19.3095},{"date":"2018-12-13","close":20.0988},{"date":"2018-12-14","close":20.8797},{"date":"2018-12-17","close":20.0734},{"date":"2018-12-18","close":20.4977},{"date":"2018-12-19","close":20.3534},{"date":"2018-12-20","close":20.7099},{"date":"2018-12-21","close":20.4298},{"date":"2018-12-24","close":20.7948},{"date":"2018-12-26","close":21.1683},{"date":"2018-12-27","close":20.8542},{"date":"2018-12-28","close":20.2261},{"date":"2018-12-31","close":20.5656},{"date":"2019-01-02","close":20.3704},{"date":"2019-01-03","close":20.1837},{"date":"2019-01-04","close":20.294},{"date":"2019-01-07","close":20.0734},{"date":"2019-01-08","close":20.1497},{"date":"2019-01-09","close":19.8527},{"date":"2019-01-10","close":19.4368},{"date":"2019-01-11","close":19.6829},{"date":"2019-01-14","close":19.615},{"date":"2019-01-15","close":19.6829},{"date":"2019-01-16","close":19.615},{"date":"2019-01-17","close":20.294},{"date":"2019-01-18","close":20.3704},{"date":"2019-01-22","close":20.1243},{"date":"2019-01-23","close":19.8612},{"date":"2019-01-24","close":19.6914},{"date":"2019-01-25","close":19.598},{"date":"2019-01-28","close":19.9036},{"date":"2019-01-29","close":19.3519},{"date":"2019-01-30","close":19.7423},{"date":"2019-01-31","close":19.5811},{"date":"2019-02-01","close":19.5641},{"date":"2019-02-04","close":19.6065},{"date":"2019-02-05","close":20.5062},{"date":"2019-02-06","close":20.311},{"date":"2019-02-07","close":20.4723},{"date":"2019-02-08","close":20.4808},{"date":"2019-02-11","close":20.4893},{"date":"2019-02-12","close":20.5487},{"date":"2019-02-13","close":20.7524},{"date":"2019-02-14","close":20.7779},{"date":"2019-02-15","close":20.6587},{"date":"2019-02-19","close":20.7609},{"date":"2019-02-20","close":20.5054},{"date":"2019-02-21","close":20.4884},{"date":"2019-02-22","close":20.7353},{"date":"2019-02-25","close":20.4628},{"date":"2019-02-26","close":20.5054},{"date":"2019-02-27","close":20.5906},{"date":"2019-02-28","close":21.0504},{"date":"2019-03-01","close":21.2888},{"date":"2019-03-04","close":21.8083},{"date":"2019-03-05","close":21.357},{"date":"2019-03-06","close":21.3144},{"date":"2019-03-07","close":19.9945},{"date":"2019-03-08","close":20.3777},{"date":"2019-03-11","close":20.4714},{"date":"2019-03-12","close":20.5991},{"date":"2019-03-13","close":21.0249},{"date":"2019-03-14","close":20.9653},{"date":"2019-03-15","close":21.5699},{"date":"2019-03-18","close":21.7061},{"date":"2019-03-19","close":21.8849},{"date":"2019-03-20","close":21.6721},{"date":"2019-03-21","close":21.3825},{"date":"2019-03-22","close":19.2366},{"date":"2019-03-25","close":20.3266},{"date":"2019-03-26","close":20.7609},{"date":"2019-03-27","close":20.8205},{"date":"2019-03-28","close":21.1185},{"date":"2019-03-29","close":20.8971},{"date":"2019-04-01","close":20.9397},{"date":"2019-04-02","close":20.7353},{"date":"2019-04-03","close":20.5139},{"date":"2019-04-04","close":20.9142},{"date":"2019-04-05","close":21.0504},{"date":"2019-04-08","close":20.9653},{"date":"2019-04-09","close":20.9908},{"date":"2019-04-10","close":21.1356},{"date":"2019-04-11","close":20.9227},{"date":"2019-04-12","close":21.1952},{"date":"2019-04-15","close":20.9908},{"date":"2019-04-16","close":20.8035},{"date":"2019-04-17","close":21.0419},{"date":"2019-04-18","close":21.076},{"date":"2019-04-22","close":20.9397},{"date":"2019-04-23","close":21.1015},{"date":"2019-04-24","close":21.0249},{"date":"2019-04-25","close":20.8375},{"date":"2019-04-26","close":20.8631},{"date":"2019-04-29","close":21.2463},{"date":"2019-04-30","close":21.6721},{"date":"2019-05-01","close":21.4081},{"date":"2019-05-02","close":21.4251},{"date":"2019-05-03","close":21.5188},{"date":"2019-05-06","close":21.4592},{"date":"2019-05-07","close":21.5528},{"date":"2019-05-08","close":21.6976},{"date":"2019-05-09","close":20.7183},{"date":"2019-05-10","close":20.8631},{"date":"2019-05-13","close":20.9567},{"date":"2019-05-14","close":21.6664},{"date":"2019-05-15","close":21.6322},{"date":"2019-05-16","close":21.5467},{"date":"2019-05-17","close":21.6835},{"date":"2019-05-20","close":21.675},{"date":"2019-05-21","close":21.6066},{"date":"2019-05-22","close":21.4783},{"date":"2019-05-23","close":21.1106},{"date":"2019-05-24","close":21.4954},{"date":"2019-05-28","close":21.1277},{"date":"2019-05-29","close":21.1791},{"date":"2019-05-30","close":21.3672},{"date":"2019-05-31","close":20.9653},{"date":"2019-06-03","close":21.162},{"date":"2019-06-04","close":21.4099},{"date":"2019-06-05","close":21.162},{"date":"2019-06-06","close":21.2475},{"date":"2019-06-07","close":21.2389},{"date":"2019-06-10","close":21.3501},{"date":"2019-06-11","close":21.504},{"date":"2019-06-12","close":20.6746},{"date":"2019-06-13","close":21.0251},{"date":"2019-06-14","close":21.162},{"date":"2019-06-17","close":21.4612},{"date":"2019-06-18","close":21.5467},{"date":"2019-06-19","close":21.5809},{"date":"2019-06-20","close":21.6921},{"date":"2019-06-21","close":21.7434},{"date":"2019-06-24","close":21.7177},{"date":"2019-06-25","close":21.8887},{"date":"2019-06-26","close":21.598},{"date":"2019-06-27","close":21.7605},{"date":"2019-06-28","close":21.7605},{"date":"2019-07-01","close":21.7861},{"date":"2019-07-02","close":21.7776},{"date":"2019-07-03","close":21.8887},{"date":"2019-07-05","close":22.0255},{"date":"2019-07-08","close":22.0512},{"date":"2019-07-09","close":21.6237},{"date":"2019-07-10","close":21.7177},{"date":"2019-07-11","close":21.6237},{"date":"2019-07-12","close":21.427},{"date":"2019-07-15","close":21.5809},{"date":"2019-07-16","close":21.4356},{"date":"2019-07-17","close":21.4014},{"date":"2019-07-18","close":21.5809},{"date":"2019-07-19","close":21.5125},{"date":"2019-07-22","close":21.7348},{"date":"2019-07-23","close":21.5467},{"date":"2019-07-24","close":21.5895},{"date":"2019-07-25","close":21.5809},{"date":"2019-07-26","close":21.3843},{"date":"2019-07-29","close":21.3928},{"date":"2019-07-30","close":21.5211},{"date":"2019-07-31","close":21.3244},{"date":"2019-08-01","close":21.2817},{"date":"2019-08-02","close":20.7344},{"date":"2019-08-05","close":19.3835},{"date":"2019-08-06","close":20.2642},{"date":"2019-08-07","close":19.7597},{"date":"2019-08-08","close":20.0419},{"date":"2019-08-09","close":19.4861},{"date":"2019-08-12","close":19.982},{"date":"2019-08-13","close":20.4181},{"date":"2019-08-14","close":19.4736},{"date":"2019-08-15","close":19.963},{"date":"2019-08-16","close":20.8216},{"date":"2019-08-19","close":21.0792},{"date":"2019-08-20","close":21.1822},{"date":"2019-08-21","close":20.6241},{"date":"2019-08-22","close":20.4868},{"date":"2019-08-23","close":19.362},{"date":"2019-08-26","close":19.963},{"date":"2019-08-27","close":19.9201},{"date":"2019-08-28","close":20.1777},{"date":"2019-08-29","close":20.2635},{"date":"2019-08-30","close":20.2807},{"date":"2019-09-03","close":19.7483},{"date":"2019-09-04","close":20.1261},{"date":"2019-09-05","close":20.109},{"date":"2019-09-06","close":20.2721},{"date":"2019-09-09","close":20.607},{"date":"2019-09-10","close":20.2378},{"date":"2019-09-11","close":21.0878},{"date":"2019-09-12","close":21.6803},{"date":"2019-09-13","close":21.5686},{"date":"2019-09-16","close":21.3883},{"date":"2019-09-17","close":21.4398},{"date":"2019-09-18","close":21.2509},{"date":"2019-09-19","close":21.0792},{"date":"2019-09-20","close":21.457},{"date":"2019-09-23","close":21.2509},{"date":"2019-09-24","close":21.1479},{"date":"2019-09-25","close":21.4656},{"date":"2019-09-26","close":21.0449},{"date":"2019-09-27","close":21.0792},{"date":"2019-09-30","close":20.9504},{"date":"2019-10-01","close":21.1307},{"date":"2019-10-02","close":20.6241},{"date":"2019-10-03","close":20.6241},{"date":"2019-10-04","close":20.856},{"date":"2019-10-07","close":20.5297},{"date":"2019-10-08","close":20.4009},{"date":"2019-10-09","close":20.5039},{"date":"2019-10-10","close":20.564},{"date":"2019-10-11","close":20.7787},{"date":"2019-10-14","close":20.8216},{"date":"2019-10-15","close":20.9333},{"date":"2019-10-16","close":20.813},{"date":"2019-10-17","close":20.8045},{"date":"2019-10-18","close":20.9333},{"date":"2019-10-21","close":21.2338},{"date":"2019-10-22","close":20.9333},{"date":"2019-10-23","close":20.8474},{"date":"2019-10-24","close":20.9934},{"date":"2019-10-25","close":20.8388},{"date":"2019-10-28","close":21.105},{"date":"2019-10-29","close":20.9161},{"date":"2019-10-30","close":21.3883},{"date":"2019-10-31","close":20.9848},{"date":"2019-11-01","close":20.9418},{"date":"2019-11-04","close":21.3797},{"date":"2019-11-05","close":21.3368},{"date":"2019-11-06","close":21.2638},{"date":"2019-11-07","close":21.3797},{"date":"2019-11-08","close":21.2853},{"date":"2019-11-11","close":21.208},{"date":"2019-11-12","close":21.1307},{"date":"2019-11-13","close":21.311},{"date":"2019-11-14","close":21.2593},{"date":"2019-11-15","close":21.3714},{"date":"2019-11-18","close":20.9748},{"date":"2019-11-19","close":21.5352},{"date":"2019-11-20","close":21.1903},{"date":"2019-11-21","close":21.1559},{"date":"2019-11-22","close":21.3197},{"date":"2019-11-25","close":21.5007},{"date":"2019-11-26","close":20.9145},{"date":"2019-11-27","close":20.7334},{"date":"2019-11-29","close":21.2076},{"date":"2019-12-02","close":21.1559},{"date":"2019-12-03","close":21.0524},{"date":"2019-12-04","close":21.2507},{"date":"2019-12-05","close":20.9576},{"date":"2019-12-06","close":21.3455},{"date":"2019-12-09","close":21.199},{"date":"2019-12-10","close":21.4576},{"date":"2019-12-11","close":21.449},{"date":"2019-12-12","close":21.5524},{"date":"2019-12-13","close":21.5438},{"date":"2019-12-16","close":21.5093},{"date":"2019-12-17","close":21.4404},{"date":"2019-12-18","close":21.4059},{"date":"2019-12-19","close":21.4059},{"date":"2019-12-20","close":21.5524},{"date":"2019-12-23","close":21.2076},{"date":"2019-12-24","close":21.2593},{"date":"2019-12-26","close":21.4662},{"date":"2019-12-27","close":21.4404},{"date":"2019-12-30","close":20.9403},{"date":"2019-12-31","close":21.4921},{"date":"2020-01-02","close":21.5266},{"date":"2020-01-03","close":21.4662},{"date":"2020-01-06","close":21.4921},{"date":"2020-01-07","close":21.38},{"date":"2020-01-08","close":21.5266},{"date":"2020-01-09","close":21.5524},{"date":"2020-01-10","close":21.5352},{"date":"2020-01-13","close":21.5524},{"date":"2020-01-14","close":21.4835},{"date":"2020-01-15","close":21.5266},{"date":"2020-01-16","close":21.4662},{"date":"2020-01-17","close":21.3197},{"date":"2020-01-21","close":21.2335},{"date":"2020-01-22","close":21.0438},{"date":"2020-01-23","close":21.4317},{"date":"2020-01-24","close":21.2507},{"date":"2020-01-27","close":21.199},{"date":"2020-01-28","close":21.5524},{"date":"2020-01-29","close":21.8714},{"date":"2020-01-30","close":21.4404},{"date":"2020-01-31","close":21.3628},{"date":"2020-02-03","close":21.7766},{"date":"2020-02-04","close":21.8973},{"date":"2020-02-05","close":22.4145},{"date":"2020-02-06","close":22.4318},{"date":"2020-02-07","close":22.1904},{"date":"2020-02-10","close":22.4145},{"date":"2020-02-11","close":22.5094},{"date":"2020-02-12","close":22.5956},{"date":"2020-02-13","close":22.9331},{"date":"2020-02-14","close":22.6648},{"date":"2020-02-18","close":22.1283},{"date":"2020-02-19","close":22.1542},{"date":"2020-02-20","close":22.2494},{"date":"2020-02-21","close":22.0244},{"date":"2020-02-24","close":21.6609},{"date":"2020-02-25","close":21.5484},{"date":"2020-02-26","close":21.635},{"date":"2020-02-27","close":21.4359},{"date":"2020-02-28","close":20.8302},{"date":"2020-03-02","close":20.8388},{"date":"2020-03-03","close":20.0599},{"date":"2020-03-04","close":20.4148},{"date":"2020-03-05","close":18.6926},{"date":"2020-03-06","close":18.7705},{"date":"2020-03-09","close":16.8753},{"date":"2020-03-10","close":16.1051},{"date":"2020-03-11","close":15.1185},{"date":"2020-03-12","close":13.0762},{"date":"2020-03-13","close":12.981},{"date":"2020-03-16","close":9.4415},{"date":"2020-03-17","close":9.5194},{"date":"2020-03-18","close":9.0002},{"date":"2020-03-19","close":8.3424},{"date":"2020-03-20","close":8.6194},{"date":"2020-03-23","close":8.5069},{"date":"2020-03-24","close":8.8703},{"date":"2020-03-25","close":9.6838},{"date":"2020-03-26","close":12.8685},{"date":"2020-03-27","close":11.6137},{"date":"2020-03-30","close":11.6829},{"date":"2020-03-31","close":11.6829},{"date":"2020-04-01","close":9.753},{"date":"2020-04-02","close":10.2809},{"date":"2020-04-03","close":9.5194},{"date":"2020-04-06","close":10.6444},{"date":"2020-04-07","close":10.3502},{"date":"2020-04-08","close":10.93},{"date":"2020-04-09","close":11.6396},{"date":"2020-04-13","close":11.0685},{"date":"2020-04-14","close":11.2069},{"date":"2020-04-15","close":10.2636},{"date":"2020-04-16","close":10.1252},{"date":"2020-04-17","close":10.4194},{"date":"2020-04-20","close":10.2377},{"date":"2020-04-21","close":10.454},{"date":"2020-04-22","close":10.5146},{"date":"2020-04-23","close":10.8867},{"date":"2020-04-24","close":10.8348},{"date":"2020-04-27","close":11.4579},{"date":"2020-04-28","close":12.1242},{"date":"2020-04-29","close":12.5396},{"date":"2020-04-30","close":12.0983},{"date":"2020-05-01","close":11.2156},{"date":"2020-05-04","close":11.0252},{"date":"2020-05-05","close":10.8867},{"date":"2020-05-06","close":10.1944},{"date":"2020-05-07","close":10.3502},{"date":"2020-05-08","close":10.454},{"date":"2020-05-11","close":10.3761},{"date":"2020-05-12","close":9.8136},{"date":"2020-05-13","close":9.6232},{"date":"2020-05-14","close":9.6756},{"date":"2020-05-15","close":9.99},{"date":"2020-05-18","close":10.7759},{"date":"2020-05-19","close":10.5052},{"date":"2020-05-20","close":10.9593},{"date":"2020-05-21","close":11.0466},{"date":"2020-05-22","close":11.1165},{"date":"2020-05-26","close":12.0421},{"date":"2020-05-27","close":12.3478},{"date":"2020-05-28","close":13.2734},{"date":"2020-05-29","close":12.6534},{"date":"2020-06-01","close":12.2255},{"date":"2020-06-02","close":12.3914},{"date":"2020-06-03","close":13.6664},{"date":"2020-06-04","close":13.6402},{"date":"2020-06-05","close":15.1597},{"date":"2020-06-08","close":14.6008},{"date":"2020-06-09","close":14.7842},{"date":"2020-06-10","close":13.972},{"date":"2020-06-11","close":12.2081},{"date":"2020-06-12","close":12.9591},{"date":"2020-06-15","close":13.125},{"date":"2020-06-16","close":14.4611},{"date":"2020-06-17","close":13.4044},{"date":"2020-06-18","close":14.4698},{"date":"2020-06-19","close":13.1861},{"date":"2020-06-22","close":13.4743},{"date":"2020-06-23","close":13.0988},{"date":"2020-06-24","close":12.6185},{"date":"2020-06-25","close":12.7844},{"date":"2020-06-26","close":12.47},{"date":"2020-06-29","close":12.9067},{"date":"2020-06-30","close":13.4044},{"date":"2020-07-01","close":12.6796},{"date":"2020-07-02","close":12.4089},{"date":"2020-07-06","close":12.6534},{"date":"2020-07-07","close":12.0596},{"date":"2020-07-08","close":11.9548},{"date":"2020-07-09","close":11.1864},{"date":"2020-07-10","close":12.0159},{"date":"2020-07-13","close":12.1033},{"date":"2020-07-14","close":11.9723},{"date":"2020-07-15","close":12.9241},{"date":"2020-07-16","close":12.732},{"date":"2020-07-17","close":12.3041},{"date":"2020-07-20","close":11.9897},{"date":"2020-07-21","close":12.5399},{"date":"2020-07-22","close":12.4438},{"date":"2020-07-23","close":12.2255},{"date":"2020-07-24","close":12.1207},{"date":"2020-07-27","close":11.9636},{"date":"2020-07-28","close":11.9374},{"date":"2020-07-29","close":12.4089},{"date":"2020-07-30","close":11.8326},{"date":"2020-07-31","close":11.9112},{"date":"2020-08-03","close":11.8238},{"date":"2020-08-04","close":11.6579},{"date":"2020-08-05","close":12.1382},{"date":"2020-08-06","close":12.1731},{"date":"2020-08-07","close":12.9853},{"date":"2020-08-10","close":13.1337},{"date":"2020-08-11","close":13.0726},{"date":"2020-08-12","close":13.1774},{"date":"2020-08-13","close":12.8345},{"date":"2020-08-14","close":12.9488},{"date":"2020-08-17","close":12.8257},{"date":"2020-08-18","close":12.2104},{"date":"2020-08-19","close":12.1313},{"date":"2020-08-20","close":11.7269},{"date":"2020-08-21","close":10.6632},{"date":"2020-08-24","close":12.1489},{"date":"2020-08-25","close":13.0543},{"date":"2020-08-26","close":12.4126},{"date":"2020-08-27","close":12.7906},{"date":"2020-08-28","close":13.2389},{"date":"2020-08-31","close":12.7203},{"date":"2020-09-01","close":13.6257},{"date":"2020-09-02","close":14.0213},{"date":"2020-09-03","close":13.696},{"date":"2020-09-04","close":13.6697},{"date":"2020-09-08","close":13.4851},{"date":"2020-09-09","close":13.3884},{"date":"2020-09-10","close":13.3092},{"date":"2020-09-11","close":13.2301},{"date":"2020-09-14","close":13.3532},{"date":"2020-09-15","close":13.2389},{"date":"2020-09-16","close":13.2741},{"date":"2020-09-17","close":13.1334},{"date":"2020-09-18","close":12.9576},{"date":"2020-09-21","close":11.9994},{"date":"2020-09-22","close":11.4983},{"date":"2020-09-23","close":11.2434},{"date":"2020-09-24","close":11.7445},{"date":"2020-09-25","close":11.8763},{"date":"2020-09-28","close":12.4038},{"date":"2020-09-29","close":12.4741},{"date":"2020-09-30","close":13.1862},{"date":"2020-10-01","close":13.4675},{"date":"2020-10-02","close":13.6257},{"date":"2020-10-05","close":13.8279},{"date":"2020-10-06","close":13.5378},{"date":"2020-10-07","close":14.0652},{"date":"2020-10-08","close":14.1356},{"date":"2020-10-09","close":13.907},{"date":"2020-10-12","close":14.1971},{"date":"2020-10-13","close":13.6169},{"date":"2020-10-14","close":13.3796},{"date":"2020-10-15","close":13.8367},{"date":"2020-10-16","close":14.1268},{"date":"2020-10-19","close":13.9334},{"date":"2020-10-20","close":14.3729},{"date":"2020-10-21","close":14.4257},{"date":"2020-10-22","close":14.9004},{"date":"2020-10-23","close":15.085},{"date":"2020-10-26","close":14.9267},{"date":"2020-10-27","close":14.3817},{"date":"2020-10-28","close":14.2498},{"date":"2020-10-29","close":14.9092},{"date":"2020-10-30","close":14.6015},{"date":"2020-11-02","close":14.8564},{"date":"2020-11-03","close":15.5421},{"date":"2020-11-04","close":14.3729},{"date":"2020-11-05","close":15.041},{"date":"2020-11-06","close":15.1377},{"date":"2020-11-09","close":16.8519},{"date":"2020-11-10","close":17.7574},{"date":"2020-11-11","close":17.5816},{"date":"2020-11-12","close":16.5567},{"date":"2020-11-13","close":17.0426},{"date":"2020-11-16","close":17.7583},{"date":"2020-11-17","close":17.6699},{"date":"2020-11-18","close":17.449},{"date":"2020-11-19","close":17.5462},{"date":"2020-11-20","close":16.7422},{"date":"2020-11-23","close":17.1398},{"date":"2020-11-24","close":17.8996},{"date":"2020-11-25","close":17.7229},{"date":"2020-11-27","close":17.8554},{"date":"2020-11-30","close":16.4949},{"date":"2020-12-01","close":16.7864},{"date":"2020-12-02","close":17.7052},{"date":"2020-12-03","close":17.4225},{"date":"2020-12-04","close":18.0233},{"date":"2020-12-07","close":17.8113},{"date":"2020-12-08","close":18.0675},{"date":"2020-12-09","close":17.4755},{"date":"2020-12-10","close":17.4137},{"date":"2020-12-11","close":17.8908},{"date":"2020-12-14","close":18.1117},{"date":"2020-12-15","close":18.9156},{"date":"2020-12-16","close":18.7036},{"date":"2020-12-17","close":19.3044},{"date":"2020-12-18","close":19.4281},{"date":"2020-12-21","close":18.1647},{"date":"2020-12-22","close":17.6964},{"date":"2020-12-23","close":17.8731},{"date":"2020-12-24","close":17.6787},{"date":"2020-12-28","close":17.9084},{"date":"2020-12-29","close":17.9261},{"date":"2020-12-30","close":18.2442},{"date":"2020-12-31","close":17.988},{"date":"2021-01-04","close":17.8289},{"date":"2021-01-05","close":18.2265},{"date":"2021-01-06","close":19.2072},{"date":"2021-01-07","close":19.1365},{"date":"2021-01-08","close":18.8449},{"date":"2021-01-11","close":19.163},{"date":"2021-01-12","close":19.4016},{"date":"2021-01-13","close":19.0393},{"date":"2021-01-14","close":19.4722},{"date":"2021-01-15","close":18.8184},{"date":"2021-01-19","close":19.4369},{"date":"2021-01-20","close":19.1012},{"date":"2021-01-21","close":18.2884},{"date":"2021-01-22","close":18.8891},{"date":"2021-01-25","close":18.5534},{"date":"2021-01-26","close":18.3767},{"date":"2021-01-27","close":18.0675},{"date":"2021-01-28","close":18.3944},{"date":"2021-01-29","close":17.9349},{"date":"2021-02-01","close":17.9791},{"date":"2021-02-02","close":18.306},{"date":"2021-02-03","close":18.253},{"date":"2021-02-04","close":18.6948},{"date":"2021-02-05","close":19.0217},{"date":"2021-02-08","close":19.3485},{"date":"2021-02-09","close":19.269},{"date":"2021-02-10","close":19.4722},{"date":"2021-02-11","close":19.3569},{"date":"2021-02-12","close":19.4012},{"date":"2021-02-16","close":19.4367},{"date":"2021-02-17","close":19.4456},{"date":"2021-02-18","close":19.3924},{"date":"2021-02-19","close":19.6142},{"date":"2021-02-22","close":20.1112},{"date":"2021-02-23","close":19.9959},{"date":"2021-02-24","close":20.7769},{"date":"2021-02-25","close":20.0935},{"date":"2021-02-26","close":19.4989},{"date":"2021-03-01","close":20.2621},{"date":"2021-03-02","close":19.7651},{"date":"2021-03-03","close":20.3598},{"date":"2021-03-04","close":20.3598},{"date":"2021-03-05","close":20.9899},{"date":"2021-03-08","close":21.3005},{"date":"2021-03-09","close":21.0343},{"date":"2021-03-10","close":21.5224},{"date":"2021-03-11","close":21.4603},{"date":"2021-03-12","close":21.5224},{"date":"2021-03-15","close":20.9633},{"date":"2021-03-16","close":20.484},{"date":"2021-03-17","close":20.8656},{"date":"2021-03-18","close":21.0609},{"date":"2021-03-19","close":21.8774},{"date":"2021-03-22","close":20.2},{"date":"2021-03-23","close":19.2859},{"date":"2021-03-24","close":20.2799},{"date":"2021-03-25","close":20.5639},{"date":"2021-03-26","close":21.3094},{"date":"2021-03-29","close":21.3715},{"date":"2021-03-30","close":21.265},{"date":"2021-03-31","close":21.2384},{"date":"2021-04-01","close":21.8419},{"date":"2021-04-05","close":22.0283},{"date":"2021-04-06","close":21.4869},{"date":"2021-04-07","close":21.0431},{"date":"2021-04-08","close":21.1585},{"date":"2021-04-09","close":20.981},{"date":"2021-04-12","close":20.9988},{"date":"2021-04-13","close":20.5905},{"date":"2021-04-14","close":21.1053},{"date":"2021-04-15","close":21.0609},{"date":"2021-04-16","close":20.8301},{"date":"2021-04-19","close":20.8656},{"date":"2021-04-20","close":20.5461},{"date":"2021-04-21","close":20.4929},{"date":"2021-04-22","close":20.3509},{"date":"2021-04-23","close":20.6615},{"date":"2021-04-26","close":20.8568},{"date":"2021-04-27","close":20.8568},{"date":"2021-04-28","close":20.6881},{"date":"2021-04-29","close":21.3005},{"date":"2021-04-30","close":21.0964},{"date":"2021-05-03","close":21.3449},{"date":"2021-05-04","close":21.2473},{"date":"2021-05-05","close":21.1497},{"date":"2021-05-06","close":21.2473},{"date":"2021-05-07","close":21.549},{"date":"2021-05-10","close":20.5994},{"date":"2021-05-11","close":20.4219},{"date":"2021-05-12","close":19.9781},{"date":"2021-05-13","close":21.2452},{"date":"2021-05-14","close":21.4593},{"date":"2021-05-17","close":21.4058},{"date":"2021-05-18","close":20.8972},{"date":"2021-05-19","close":21.1827},{"date":"2021-05-20","close":21.4147},{"date":"2021-05-21","close":21.7984},{"date":"2021-05-24","close":21.5396},{"date":"2021-05-25","close":20.7722},{"date":"2021-05-26","close":21.4236},{"date":"2021-05-27","close":21.5664},{"date":"2021-05-28","close":21.7716},{"date":"2021-06-01","close":21.727},{"date":"2021-06-02","close":21.6288},{"date":"2021-06-03","close":21.5753},{"date":"2021-06-04","close":21.3879},{"date":"2021-06-07","close":21.5307},{"date":"2021-06-08","close":21.3255},{"date":"2021-06-09","close":21.1559},{"date":"2021-06-10","close":20.6116},{"date":"2021-06-11","close":20.8347},{"date":"2021-06-14","close":20.5224},{"date":"2021-06-15","close":20.7901},{"date":"2021-06-16","close":21.2541},{"date":"2021-06-17","close":20.5403},{"date":"2021-06-18","close":21.6913},{"date":"2021-06-21","close":21.5039},{"date":"2021-06-22","close":21.1024},{"date":"2021-06-23","close":20.683},{"date":"2021-06-24","close":20.5403},{"date":"2021-06-25","close":21.1381},{"date":"2021-06-28","close":20.5581},{"date":"2021-06-29","close":20.5135},{"date":"2021-06-30","close":20.4778},{"date":"2021-07-01","close":20.6116},{"date":"2021-07-02","close":20.6652},{"date":"2021-07-06","close":20.5224},{"date":"2021-07-07","close":20.5224},{"date":"2021-07-08","close":20.0763},{"date":"2021-07-09","close":20.3707},{"date":"2021-07-12","close":20.3796},{"date":"2021-07-13","close":20.3707},{"date":"2021-07-14","close":20.3707},{"date":"2021-07-15","close":20.7098},{"date":"2021-07-16","close":20.4332},{"date":"2021-07-19","close":19.8532},{"date":"2021-07-20","close":20.2101},{"date":"2021-07-21","close":20.5849},{"date":"2021-07-22","close":20.3083},{"date":"2021-07-23","close":20.4867},{"date":"2021-07-26","close":20.5938},{"date":"2021-07-27","close":20.9418},{"date":"2021-07-28","close":21.0845},{"date":"2021-07-29","close":21.2719},{"date":"2021-07-30","close":20.799},{"date":"2021-08-02","close":20.5938},{"date":"2021-08-03","close":21.0578},{"date":"2021-08-04","close":20.7901},{"date":"2021-08-05","close":21.0399},{"date":"2021-08-06","close":21.4325},{"date":"2021-08-09","close":21.3344},{"date":"2021-08-10","close":21.3968},{"date":"2021-08-11","close":21.4861},{"date":"2021-08-12","close":21.4771},{"date":"2021-08-13","close":21.7013},{"date":"2021-08-16","close":21.4143},{"date":"2021-08-17","close":21.1453},{"date":"2021-08-18","close":20.9929},{"date":"2021-08-19","close":20.9301},{"date":"2021-08-20","close":20.9839},{"date":"2021-08-23","close":21.1274},{"date":"2021-08-24","close":21.4681},{"date":"2021-08-25","close":21.2978},{"date":"2021-08-26","close":21.1005},{"date":"2021-08-27","close":21.5578},{"date":"2021-08-30","close":21.2709},{"date":"2021-08-31","close":21.4502},{"date":"2021-09-01","close":21.4054},{"date":"2021-09-02","close":21.3785},{"date":"2021-09-03","close":21.1812},{"date":"2021-09-07","close":20.8494},{"date":"2021-09-08","close":20.5176},{"date":"2021-09-09","close":20.1679},{"date":"2021-09-10","close":19.9078},{"date":"2021-09-13","close":19.7195},{"date":"2021-09-14","close":19.5312},{"date":"2021-09-15","close":19.6388},{"date":"2021-09-16","close":19.289},{"date":"2021-09-17","close":20.4638},{"date":"2021-09-20","close":19.8361},{"date":"2021-09-21","close":19.8181},{"date":"2021-09-22","close":20.1858},{"date":"2021-09-23","close":20.7059},{"date":"2021-09-24","close":20.7956},{"date":"2021-09-27","close":21.4412},{"date":"2021-09-28","close":21.1005},{"date":"2021-09-29","close":21.1812},{"date":"2021-09-30","close":20.9749},{"date":"2021-10-01","close":21.1901},{"date":"2021-10-04","close":21.4054},{"date":"2021-10-05","close":21.5578},{"date":"2021-10-06","close":21.8448},{"date":"2021-10-07","close":22.6967},{"date":"2021-10-08","close":22.7864},{"date":"2021-10-11","close":22.5622},{"date":"2021-10-12","close":22.5711},{"date":"2021-10-13","close":22.338},{"date":"2021-10-14","close":22.7415},{"date":"2021-10-15","close":22.7236},{"date":"2021-10-18","close":22.607},{"date":"2021-10-19","close":22.6877},{"date":"2021-10-20","close":22.9836},{"date":"2021-10-21","close":22.9388},{"date":"2021-10-22","close":23.2796},{"date":"2021-10-25","close":24.0777},{"date":"2021-10-26","close":23.9432},{"date":"2021-10-27","close":23.2706},{"date":"2021-10-28","close":23.8086},{"date":"2021-10-29","close":23.9252},{"date":"2021-11-01","close":24.2391},{"date":"2021-11-02","close":23.8714},{"date":"2021-11-03","close":24.535},{"date":"2021-11-04","close":24.2481},{"date":"2021-11-05","close":24.9924},{"date":"2021-11-08","close":25.3421},{"date":"2021-11-09","close":25.4856},{"date":"2021-11-10","close":25.8801},{"date":"2021-11-11","close":25.7905},{"date":"2021-11-12","close":25.4753},{"date":"2021-11-15","close":25.2321},{"date":"2021-11-16","close":25.0971},{"date":"2021-11-17","close":24.989},{"date":"2021-11-18","close":25.3042},{"date":"2021-11-19","close":25.0791},{"date":"2021-11-22","close":25.4933},{"date":"2021-11-23","close":25.8805},{"date":"2021-11-24","close":25.5203},{"date":"2021-11-26","close":24.7639},{"date":"2021-11-29","close":24.7639},{"date":"2021-11-30","close":24.7639},{"date":"2021-12-01","close":24.7639},{"date":"2021-12-02","close":25.2321},{"date":"2021-12-03","close":24.8089},{"date":"2021-12-06","close":24.998},{"date":"2021-12-07","close":24.7729},{"date":"2021-12-08","close":24.8719},{"date":"2021-12-09","close":24.8539},{"date":"2021-12-10","close":24.8629},{"date":"2021-12-13","close":24.5117},{"date":"2021-12-14","close":24.6828},{"date":"2021-12-15","close":25.2231},{"date":"2021-12-16","close":25.1961},{"date":"2021-12-17","close":24.8359},{"date":"2021-12-20","close":24.5388},{"date":"2021-12-21","close":24.5928},{"date":"2021-12-22","close":24.998},{"date":"2021-12-23","close":25.3312},{"date":"2021-12-27","close":25.6104},{"date":"2021-12-28","close":25.7544},{"date":"2021-12-29","close":25.3852},{"date":"2021-12-30","close":25.5383},{"date":"2021-12-31","close":25.4933},{"date":"2022-01-03","close":25.6914},{"date":"2022-01-04","close":25.5743},{"date":"2022-01-05","close":25.7634},{"date":"2022-01-06","close":26.2587},{"date":"2022-01-07","close":26.3308},{"date":"2022-01-10","close":26.1597},{"date":"2022-01-11","close":25.7094},{"date":"2022-01-12","close":25.4933},{"date":"2022-01-13","close":25.7544},{"date":"2022-01-14","close":26.0246},{"date":"2022-01-18","close":25.4483},{"date":"2022-01-19","close":25.0971},{"date":"2022-01-20","close":24.5838},{"date":"2022-01-21","close":24.4307},{"date":"2022-01-24","close":25.2952},{"date":"2022-01-25","close":25.007},{"date":"2022-01-26","close":24.4577},{"date":"2022-01-27","close":24.4937},{"date":"2022-01-28","close":24.998},{"date":"2022-01-31","close":24.7189},{"date":"2022-02-01","close":24.7459},{"date":"2022-02-02","close":24.4487},{"date":"2022-02-03","close":24.5117},{"date":"2022-02-04","close":24.7008},{"date":"2022-02-07","close":25.2321},{"date":"2022-02-08","close":26.1056},{"date":"2022-02-09","close":25.0881},{"date":"2022-02-10","close":24.4937},{"date":"2022-02-11","close":24.2056},{"date":"2022-02-14","close":24.2508},{"date":"2022-02-15","close":24.5131},{"date":"2022-02-16","close":24.3684},{"date":"2022-02-17","close":24.2689},{"date":"2022-02-18","close":24.2418},{"date":"2022-02-22","close":24.0518},{"date":"2022-02-23","close":23.5905},{"date":"2022-02-24","close":23.0025},{"date":"2022-02-25","close":23.9885},{"date":"2022-02-28","close":23.69},{"date":"2022-03-01","close":22.7583},{"date":"2022-03-02","close":23.5453},{"date":"2022-03-03","close":23.4096},{"date":"2022-03-04","close":22.8035},{"date":"2022-03-07","close":21.6819},{"date":"2022-03-08","close":21.908},{"date":"2022-03-09","close":22.3874},{"date":"2022-03-10","close":22.4779},{"date":"2022-03-11","close":22.5864},{"date":"2022-03-14","close":22.6859},{"date":"2022-03-15","close":22.7493},{"date":"2022-03-16","close":23.5},{"date":"2022-03-17","close":23.1382},{"date":"2022-03-18","close":22.7673},{"date":"2022-03-21","close":22.5412},{"date":"2022-03-22","close":22.8759},{"date":"2022-03-23","close":22.2246},{"date":"2022-03-24","close":22.4146},{"date":"2022-03-25","close":22.5955},{"date":"2022-03-28","close":22.2879},{"date":"2022-03-29","close":22.4598},{"date":"2022-03-30","close":21.908},{"date":"2022-03-31","close":22.0075},{"date":"2022-04-01","close":21.6638},{"date":"2022-04-04","close":21.5462},{"date":"2022-04-05","close":21.2477},{"date":"2022-04-06","close":20.8949},{"date":"2022-04-07","close":20.5422},{"date":"2022-04-08","close":20.515},{"date":"2022-04-11","close":20.6598},{"date":"2022-04-12","close":20.5874},{"date":"2022-04-13","close":21.0397},{"date":"2022-04-14","close":20.7502},{"date":"2022-04-18","close":20.8135},{"date":"2022-04-19","close":21.302},{"date":"2022-04-20","close":21.4919},{"date":"2022-04-21","close":21.311},{"date":"2022-04-22","close":20.9583},{"date":"2022-04-25","close":20.9583},{"date":"2022-04-26","close":20.5874},{"date":"2022-04-27","close":20.5331},{"date":"2022-04-28","close":20.8769},{"date":"2022-04-29","close":20.0447},{"date":"2022-05-02","close":20.0989},{"date":"2022-05-03","close":20.0628},{"date":"2022-05-04","close":20.9944},{"date":"2022-05-05","close":20.3794},{"date":"2022-05-06","close":20.0809},{"date":"2022-05-09","close":20.3703},{"date":"2022-05-10","close":20.2708},{"date":"2022-05-11","close":20.0899},{"date":"2022-05-12","close":19.6534},{"date":"2022-05-13","close":19.7261},{"date":"2022-05-16","close":19.7352},{"date":"2022-05-17","close":20.1263},{"date":"2022-05-18","close":19.4351},{"date":"2022-05-19","close":19.0167},{"date":"2022-05-20","close":19.1895},{"date":"2022-05-23","close":19.3805},{"date":"2022-05-24","close":19.6806},{"date":"2022-05-25","close":19.6079},{"date":"2022-05-26","close":19.9353},{"date":"2022-05-27","close":20.1899},{"date":"2022-05-31","close":20.1263},{"date":"2022-06-01","close":20.1627},{"date":"2022-06-02","close":20.4628},{"date":"2022-06-03","close":20.2081},{"date":"2022-06-06","close":20.2991},{"date":"2022-06-07","close":20.2991},{"date":"2022-06-08","close":20.0717},{"date":"2022-06-09","close":19.4897},{"date":"2022-06-10","close":18.9895},{"date":"2022-06-13","close":18.4984},{"date":"2022-06-14","close":18.7166},{"date":"2022-06-15","close":19.3805},{"date":"2022-06-16","close":19.2623},{"date":"2022-06-17","close":19.4078},{"date":"2022-06-21","close":19.526},{"date":"2022-06-22","close":19.3714},{"date":"2022-06-23","close":19.235},{"date":"2022-06-24","close":19.326},{"date":"2022-06-27","close":19.426},{"date":"2022-06-28","close":19.4715},{"date":"2022-06-29","close":19.4078},{"date":"2022-06-30","close":19.3805},{"date":"2022-07-01","close":19.6988},{"date":"2022-07-05","close":19.9444},{"date":"2022-07-06","close":19.8353},{"date":"2022-07-07","close":19.6352},{"date":"2022-07-08","close":19.5442},{"date":"2022-07-11","close":19.3169},{"date":"2022-07-12","close":19.326},{"date":"2022-07-13","close":18.9167},{"date":"2022-07-14","close":18.7985},{"date":"2022-07-15","close":19.5533},{"date":"2022-07-18","close":19.326},{"date":"2022-07-19","close":19.5078},{"date":"2022-07-20","close":19.8989},{"date":"2022-07-21","close":20.3355},{"date":"2022-07-22","close":19.8534},{"date":"2022-07-25","close":20.0353},{"date":"2022-07-26","close":20.2445},{"date":"2022-07-27","close":20.5901},{"date":"2022-07-28","close":20.5264},{"date":"2022-07-29","close":21.354},{"date":"2022-08-01","close":21.3086},{"date":"2022-08-02","close":21.4268},{"date":"2022-08-03","close":21.3449},{"date":"2022-08-04","close":21.2631},{"date":"2022-08-05","close":21.3086},{"date":"2022-08-08","close":21.3631},{"date":"2022-08-09","close":21.7724},{"date":"2022-08-10","close":21.6905},{"date":"2022-08-11","close":22.1362},{"date":"2022-08-12","close":22.4743},{"date":"2022-08-15","close":22.6846},{"date":"2022-08-16","close":22.8034},{"date":"2022-08-17","close":22.5566},{"date":"2022-08-18","close":22.584},{"date":"2022-08-19","close":22.2367},{"date":"2022-08-22","close":21.8803},{"date":"2022-08-23","close":21.6701},{"date":"2022-08-24","close":21.4781},{"date":"2022-08-25","close":21.7249},{"date":"2022-08-26","close":21.5969},{"date":"2022-08-29","close":21.6152},{"date":"2022-08-30","close":21.7249},{"date":"2022-08-31","close":21.5604},{"date":"2022-09-01","close":21.0577},{"date":"2022-09-02","close":21.012},{"date":"2022-09-06","close":20.4545},{"date":"2022-09-07","close":20.555},{"date":"2022-09-08","close":20.7287},{"date":"2022-09-09","close":21.2222},{"date":"2022-09-12","close":21.5421},{"date":"2022-09-13","close":20.6099},{"date":"2022-09-14","close":20.4362},{"date":"2022-09-15","close":20.6281},{"date":"2022-09-16","close":21.2588},{"date":"2022-09-19","close":21.2405},{"date":"2022-09-20","close":20.9023},{"date":"2022-09-21","close":20.8383},{"date":"2022-09-22","close":20.5276},{"date":"2022-09-23","close":20.3083},{"date":"2022-09-26","close":20.2169},{"date":"2022-09-27","close":19.897},{"date":"2022-09-28","close":20.1255},{"date":"2022-09-29","close":19.833},{"date":"2022-09-30","close":19.6776},{"date":"2022-10-03","close":20.1255},{"date":"2022-10-04","close":20.8109},{"date":"2022-10-05","close":20.5002},{"date":"2022-10-06","close":20.2717},{"date":"2022-10-07","close":19.8695},{"date":"2022-10-10","close":20.0341},{"date":"2022-10-11","close":20.1529},{"date":"2022-10-12","close":20.0889},{"date":"2022-10-13","close":19.6685},{"date":"2022-10-14","close":19.6411},{"date":"2022-10-17","close":20.747},{"date":"2022-10-18","close":20.9937},{"date":"2022-10-19","close":20.9663},{"date":"2022-10-20","close":20.3722},{"date":"2022-10-21","close":20.7835},{"date":"2022-10-24","close":20.9115},{"date":"2022-10-25","close":21.1948},{"date":"2022-10-26","close":21.1308},{"date":"2022-10-27","close":21.3684},{"date":"2022-10-28","close":22.584},{"date":"2022-10-31","close":22.648},{"date":"2022-11-01","close":22.0722},{"date":"2022-11-02","close":21.6061},{"date":"2022-11-03","close":21.2953},{"date":"2022-11-04","close":21.8071},{"date":"2022-11-07","close":21.8985},{"date":"2022-11-08","close":22.0082},{"date":"2022-11-09","close":21.7797},{"date":"2022-11-10","close":21.8803},{"date":"2022-11-11","close":21.8163},{"date":"2022-11-14","close":21.7887},{"date":"2022-11-15","close":21.8255},{"date":"2022-11-16","close":21.9357},{"date":"2022-11-17","close":21.6509},{"date":"2022-11-18","close":21.504},{"date":"2022-11-21","close":21.6142},{"date":"2022-11-22","close":21.7061},{"date":"2022-11-23","close":21.458},{"date":"2022-11-25","close":21.853},{"date":"2022-11-28","close":21.1641},{"date":"2022-11-29","close":21.0906},{"date":"2022-11-30","close":21.605},{"date":"2022-12-01","close":22.0551},{"date":"2022-12-02","close":22.2205},{"date":"2022-12-05","close":21.504},{"date":"2022-12-06","close":21.6326},{"date":"2022-12-07","close":21.5315},{"date":"2022-12-08","close":21.3203},{"date":"2022-12-09","close":21.4213},{"date":"2022-12-12","close":21.1825},{"date":"2022-12-13","close":21.2743},{"date":"2022-12-14","close":20.319},{"date":"2022-12-15","close":19.4647},{"date":"2022-12-16","close":19.3912},{"date":"2022-12-19","close":19.8873},{"date":"2022-12-20","close":19.6852},{"date":"2022-12-21","close":20.1169},{"date":"2022-12-22","close":20.0618},{"date":"2022-12-23","close":20.1904},{"date":"2022-12-27","close":20.2088},{"date":"2022-12-28","close":20.0526},{"date":"2022-12-29","close":20.4017},{"date":"2022-12-30","close":20.3374},{"date":"2023-01-03","close":20.1537},{"date":"2023-01-04","close":20.0526},{"date":"2023-01-05","close":19.2534},{"date":"2023-01-06","close":19.5198},{"date":"2023-01-09","close":19.2718},{"date":"2023-01-10","close":19.7036},{"date":"2023-01-11","close":19.7495},{"date":"2023-01-12","close":20.0159},{"date":"2023-01-13","close":20.0251},{"date":"2023-01-17","close":19.8689},{"date":"2023-01-18","close":19.2443},{"date":"2023-01-19","close":19.2718},{"date":"2023-01-20","close":19.3821},{"date":"2023-01-23","close":19.5198},{"date":"2023-01-24","close":19.3453},{"date":"2023-01-25","close":19.2167},{"date":"2023-01-26","close":19.134},{"date":"2023-01-27","close":18.8309},{"date":"2023-01-30","close":18.6288},{"date":"2023-01-31","close":19.0514},{"date":"2023-02-01","close":19.2902},{"date":"2023-02-02","close":19.4647},{"date":"2023-02-03","close":19.5658},{"date":"2023-02-06","close":19.5015},{"date":"2023-02-07","close":19.5658},{"date":"2023-02-08","close":19.3269},{"date":"2023-02-09","close":19.0605},{"date":"2023-02-10","close":19.033},{"date":"2023-02-13","close":18.9962},{"date":"2023-02-14","close":18.7098},{"date":"2023-02-15","close":18.95},{"date":"2023-02-16","close":18.4788},{"date":"2023-02-17","close":18.5712},{"date":"2023-02-21","close":19.024},{"date":"2023-02-22","close":18.8669},{"date":"2023-02-23","close":19.0979},{"date":"2023-02-24","close":18.9131},{"date":"2023-02-27","close":19.181},{"date":"2023-02-28","close":19.2549},{"date":"2023-03-01","close":18.6913},{"date":"2023-03-02","close":18.5435},{"date":"2023-03-03","close":18.9131},{"date":"2023-03-06","close":19.0424},{"date":"2023-03-07","close":18.4326},{"date":"2023-03-08","close":18.3402},{"date":"2023-03-09","close":17.0467},{"date":"2023-03-10","close":16.6217},{"date":"2023-03-13","close":15.476},{"date":"2023-03-14","close":16.2614},{"date":"2023-03-15","close":16.2614},{"date":"2023-03-16","close":16.7233},{"date":"2023-03-17","close":15.7809},{"date":"2023-03-20","close":15.6885},{"date":"2023-03-21","close":16.4184},{"date":"2023-03-22","close":15.8179},{"date":"2023-03-23","close":15.4298},{"date":"2023-03-24","close":15.6239},{"date":"2023-03-27","close":16.0304},{"date":"2023-03-28","close":15.9565},{"date":"2023-03-29","close":15.8733},{"date":"2023-03-30","close":15.5499},{"date":"2023-03-31","close":15.8271},{"date":"2023-04-03","close":15.7255},{"date":"2023-04-04","close":15.2081},{"date":"2023-04-05","close":14.8939},{"date":"2023-04-06","close":15.1526},{"date":"2023-04-10","close":15.4298},{"date":"2023-04-11","close":15.2543},{"date":"2023-04-12","close":15.0141},{"date":"2023-04-13","close":15.1157},{"date":"2023-04-14","close":14.8108},{"date":"2023-04-17","close":14.9586},{"date":"2023-04-18","close":14.5244},{"date":"2023-04-19","close":14.9124},{"date":"2023-04-20","close":14.7184},{"date":"2023-04-21","close":14.7184},{"date":"2023-04-24","close":14.5798},{"date":"2023-04-25","close":14.1917},{"date":"2023-04-26","close":14.1363},{"date":"2023-04-27","close":14.5798},{"date":"2023-04-28","close":14.2472},{"date":"2023-05-01","close":13.9792},{"date":"2023-05-02","close":13.1662},{"date":"2023-05-03","close":12.9721},{"date":"2023-05-04","close":12.621},{"date":"2023-05-05","close":13.0368},{"date":"2023-05-08","close":13.3879},{"date":"2023-05-09","close":13.0645},{"date":"2023-05-10","close":12.9167},{"date":"2023-05-11","close":12.9444},{"date":"2023-05-12","close":12.9444},{"date":"2023-05-15","close":13.3265},{"date":"2023-05-16","close":13.019},{"date":"2023-05-17","close":13.5968},{"date":"2023-05-18","close":13.9416},{"date":"2023-05-19","close":13.7459},{"date":"2023-05-22","close":14.1},{"date":"2023-05-23","close":14.2864},{"date":"2023-05-24","close":14.1093},{"date":"2023-05-25","close":13.7832},{"date":"2023-05-26","close":13.8298},{"date":"2023-05-30","close":13.6993},{"date":"2023-05-31","close":13.5781},{"date":"2023-06-01","close":13.6806},{"date":"2023-06-02","close":14.6219},{"date":"2023-06-05","close":13.8204},{"date":"2023-06-06","close":14.6778},{"date":"2023-06-07","close":15.3581},{"date":"2023-06-08","close":14.9947},{"date":"2023-06-09","close":14.7896},{"date":"2023-06-12","close":14.6312},{"date":"2023-06-13","close":15.3208},{"date":"2023-06-14","close":15.004},{"date":"2023-06-15","close":15.181},{"date":"2023-06-16","close":15.9825},{"date":"2023-06-20","close":15.1344},{"date":"2023-06-21","close":14.9667},{"date":"2023-06-22","close":14.5846},{"date":"2023-06-23","close":14.6592},{"date":"2023-06-26","close":14.3516},{"date":"2023-06-27","close":14.2771},{"date":"2023-06-28","close":14.305},{"date":"2023-06-29","close":14.3423},{"date":"2023-06-30","close":14.0441},{"date":"2023-07-03","close":14.2584},{"date":"2023-07-05","close":13.8857},{"date":"2023-07-06","close":13.5409},{"date":"2023-07-07","close":13.8111},{"date":"2023-07-10","close":13.7738},{"date":"2023-07-11","close":14.0721},{"date":"2023-07-12","close":14.3796},{"date":"2023-07-13","close":14.333},{"date":"2023-07-14","close":14.0161},{"date":"2023-07-17","close":14.2305},{"date":"2023-07-18","close":14.8828},{"date":"2023-07-19","close":15.1717},{"date":"2023-07-20","close":15.1624},{"date":"2023-07-21","close":14.9294},{"date":"2023-07-24","close":15.2183},{"date":"2023-07-25","close":15.1904},{"date":"2023-07-26","close":15.7216},{"date":"2023-07-27","close":15.852},{"date":"2023-07-28","close":19.5238},{"date":"2023-07-31","close":19.0579},{"date":"2023-08-01","close":19.7754},{"date":"2023-08-02","close":19.179},{"date":"2023-08-03","close":19.3561},{"date":"2023-08-04","close":19.1976},{"date":"2023-08-07","close":19.617},{"date":"2023-08-08","close":19.2256},{"date":"2023-08-09","close":19.4493},{"date":"2023-08-10","close":19.8407},{"date":"2023-08-11","close":19.617},{"date":"2023-08-14","close":19.5701},{"date":"2023-08-15","close":19.4483},{"date":"2023-08-16","close":18.9422},{"date":"2023-08-17","close":18.8484},{"date":"2023-08-18","close":18.661},{"date":"2023-08-21","close":18.6516},{"date":"2023-08-22","close":18.511},{"date":"2023-08-23","close":18.7266},{"date":"2023-08-24","close":18.9515},{"date":"2023-08-25","close":18.8859},{"date":"2023-08-28","close":18.9422},{"date":"2023-08-29","close":18.8859},{"date":"2023-08-30","close":18.8766},{"date":"2023-08-31","close":19.1671},{"date":"2023-09-01","close":19.5045},{"date":"2023-09-05","close":19.0172},{"date":"2023-09-06","close":18.6048},{"date":"2023-09-07","close":18.436},{"date":"2023-09-08","close":18.586},{"date":"2023-09-11","close":18.1924},{"date":"2023-09-12","close":17.9674},{"date":"2023-09-13","close":17.9393},{"date":"2023-09-14","close":18.2767},{"date":"2023-09-15","close":17.9112},{"date":"2023-09-18","close":17.5644},{"date":"2023-09-19","close":17.3488},{"date":"2023-09-20","close":17.2363},{"date":"2023-09-21","close":16.9739},{"date":"2023-09-22","close":17.077},{"date":"2023-09-25","close":17.3957},{"date":"2023-09-26","close":17.2926},{"date":"2023-09-27","close":17.4707},{"date":"2023-09-28","close":17.705},{"date":"2023-09-29","close":17.5831},{"date":"2023-10-02","close":17.5363},{"date":"2023-10-03","close":17.4238},{"date":"2023-10-04","close":17.6769},{"date":"2023-10-05","close":17.7612},{"date":"2023-10-06","close":17.4894},{"date":"2023-10-09","close":17.5456},{"date":"2023-10-10","close":17.6769},{"date":"2023-10-11","close":17.6113},{"date":"2023-10-12","close":17.6113},{"date":"2023-10-13","close":17.3019},{"date":"2023-10-16","close":17.5831},{"date":"2023-10-17","close":17.8737},{"date":"2023-10-18","close":17.4519},{"date":"2023-10-19","close":17.3957},{"date":"2023-10-20","close":16.9645},{"date":"2023-10-23","close":17.0676},{"date":"2023-10-24","close":17.1051},{"date":"2023-10-25","close":17.2645},{"date":"2023-10-26","close":17.4051},{"date":"2023-10-27","close":17.9112},{"date":"2023-10-30","close":18.2861},{"date":"2023-10-31","close":18.3142},{"date":"2023-11-01","close":18.3892},{"date":"2023-11-02","close":18.9328},{"date":"2023-11-03","close":19.5795},{"date":"2023-11-06","close":19.4295},{"date":"2023-11-07","close":19.2702},{"date":"2023-11-08","close":19.0546},{"date":"2023-11-09","close":18.9328},{"date":"2023-11-10","close":19.139},{"date":"2023-11-13","close":19.0828},{"date":"2023-11-14","close":20.3568},{"date":"2023-11-15","close":20.2719},{"date":"2023-11-16","close":20.0548},{"date":"2023-11-17","close":19.8661},{"date":"2023-11-20","close":19.6301},{"date":"2023-11-21","close":19.3281},{"date":"2023-11-22","close":19.1583},{"date":"2023-11-24","close":19.3659},{"date":"2023-11-27","close":19.0167},{"date":"2023-11-28","close":18.6958},{"date":"2023-11-29","close":19.1205},{"date":"2023-11-30","close":19.0922},{"date":"2023-12-01","close":19.8566},{"date":"2023-12-04","close":20.6966},{"date":"2023-12-05","close":20.6966},{"date":"2023-12-06","close":20.1964},{"date":"2023-12-07","close":20.6305},{"date":"2023-12-08","close":20.6305},{"date":"2023-12-11","close":20.7249},{"date":"2023-12-12","close":20.706},{"date":"2023-12-13","close":21.6781},{"date":"2023-12-14","close":22.2255},{"date":"2023-12-15","close":22.3387},{"date":"2023-12-18","close":22.3859},{"date":"2023-12-19","close":23.0277},{"date":"2023-12-20","close":22.5652},{"date":"2023-12-21","close":22.8389},{"date":"2023-12-22","close":23.273},{"date":"2023-12-26","close":23.811},{"date":"2023-12-27","close":23.9148},{"date":"2023-12-28","close":23.6505},{"date":"2023-12-29","close":23.2636},{"date":"2024-01-02","close":23.1315},{"date":"2024-01-03","close":22.3859},{"date":"2024-01-04","close":22.4237},{"date":"2024-01-05","close":22.3293},{"date":"2024-01-08","close":22.3104},{"date":"2024-01-09","close":21.8574},{"date":"2024-01-10","close":21.8008},{"date":"2024-01-11","close":21.612},{"date":"2024-01-12","close":21.6403},{"date":"2024-01-16","close":21.0458},{"date":"2024-01-17","close":21.2157},{"date":"2024-01-18","close":21.395},{"date":"2024-01-19","close":21.6026},{"date":"2024-01-22","close":22.4331},{"date":"2024-01-23","close":22.0839},{"date":"2024-01-24","close":21.7347},{"date":"2024-01-25","close":21.999},{"date":"2024-01-26","close":22.1877},{"date":"2024-01-29","close":22.5275},{"date":"2024-01-30","close":22.3765},{"date":"2024-01-31","close":21.2817},{"date":"2024-02-01","close":21.1496},{"date":"2024-02-02","close":20.9892},{"date":"2024-02-05","close":20.5267},{"date":"2024-02-06","close":20.2436},{"date":"2024-02-07","close":20.1303},{"date":"2024-02-08","close":20.1775},{"date":"2024-02-09","close":20.5833},{"date":"2024-02-12","close":21.1685},{"date":"2024-02-13","close":19.9888},{"date":"2024-02-14","close":20.3308},{"date":"2024-02-15","close":21.1858},{"date":"2024-02-16","close":21.1953},{"date":"2024-02-20","close":21.2428},{"date":"2024-02-21","close":20.8628},{"date":"2024-02-22","close":20.6253},{"date":"2024-02-23","close":20.7678},{"date":"2024-02-26","close":20.6728},{"date":"2024-02-27","close":20.7963},{"date":"2024-02-28","close":20.5588},{"date":"2024-02-29","close":21.3283},{"date":"2024-03-01","close":20.7963},{"date":"2024-03-04","close":20.7488},{"date":"2024-03-05","close":21.3758},{"date":"2024-03-06","close":21.0243},{"date":"2024-03-07","close":21.2143},{"date":"2024-03-08","close":21.3473},{"date":"2024-03-11","close":21.2523},{"date":"2024-03-12","close":21.0433},{"date":"2024-03-13","close":21.2618},{"date":"2024-03-14","close":20.5873},{"date":"2024-03-15","close":20.1788},{"date":"2024-03-18","close":20.0363},{"date":"2024-03-19","close":20.3593},{"date":"2024-03-20","close":21.0718},{"date":"2024-03-21","close":21.2713},{"date":"2024-03-22","close":20.6063},{"date":"2024-03-25","close":20.6918},{"date":"2024-03-26","close":20.3023},{"date":"2024-03-27","close":21.2333},{"date":"2024-03-28","close":21.1668},{"date":"2024-04-01","close":20.6253},{"date":"2024-04-02","close":19.8273},{"date":"2024-04-03","close":19.7038},{"date":"2024-04-04","close":19.7988},{"date":"2024-04-05","close":19.8273},{"date":"2024-04-08","close":20.0648},{"date":"2024-04-09","close":20.3403},{"date":"2024-04-10","close":19.1432},{"date":"2024-04-11","close":19.2002},{"date":"2024-04-12","close":19.3807},{"date":"2024-04-15","close":19.2477},{"date":"2024-04-16","close":19.1907},{"date":"2024-04-17","close":19.1622},{"date":"2024-04-18","close":19.5423},{"date":"2024-04-19","close":19.9983},{"date":"2024-04-22","close":20.4923},{"date":"2024-04-23","close":20.8438},{"date":"2024-04-24","close":20.9388},{"date":"2024-04-25","close":20.6823},{"date":"2024-04-26","close":19.6278},{"date":"2024-04-29","close":19.5138},{"date":"2024-04-30","close":19.1812},{"date":"2024-05-01","close":19.6658},{"date":"2024-05-02","close":19.8558},{"date":"2024-05-03","close":19.9508},{"date":"2024-05-06","close":20.2738},{"date":"2024-05-07","close":20.2168},{"date":"2024-05-08","close":20.3688},{"date":"2024-05-09","close":20.4068},{"date":"2024-05-10","close":20.0458},{"date":"2024-05-13","close":20.1028},{"date":"2024-05-14","close":20.3132},{"date":"2024-05-15","close":20.3514},{"date":"2024-05-16","close":20.4184},{"date":"2024-05-17","close":20.8009},{"date":"2024-05-20","close":20.3706},{"date":"2024-05-21","close":20.5714},{"date":"2024-05-22","close":20.4949},{"date":"2024-05-23","close":20.055},{"date":"2024-05-24","close":20.0932},{"date":"2024-05-28","close":20.1219},{"date":"2024-05-29","close":19.5003},{"date":"2024-05-30","close":20.1697},{"date":"2024-05-31","close":20.514},{"date":"2024-06-03","close":19.9019},{"date":"2024-06-04","close":19.6724},{"date":"2024-06-05","close":19.7011},{"date":"2024-06-06","close":19.7011},{"date":"2024-06-07","close":19.6724},{"date":"2024-06-10","close":19.3855},{"date":"2024-06-11","close":19.3377},{"date":"2024-06-12","close":19.6342},{"date":"2024-06-13","close":19.242},{"date":"2024-06-14","close":18.8595},{"date":"2024-06-17","close":19.242},{"date":"2024-06-18","close":19.529},{"date":"2024-06-20","close":19.3951},{"date":"2024-06-21","close":19.1655},{"date":"2024-06-24","close":19.3568},{"date":"2024-06-25","close":19.4716},{"date":"2024-06-26","close":19.5385},{"date":"2024-06-27","close":20.1028},{"date":"2024-06-28","close":20.8105},{"date":"2024-07-01","close":20.5714},{"date":"2024-07-02","close":20.6479},{"date":"2024-07-03","close":20.3132},{"date":"2024-07-05","close":19.6533},{"date":"2024-07-08","close":19.9689},{"date":"2024-07-09","close":20.2462},{"date":"2024-07-10","close":20.6766},{"date":"2024-07-11","close":21.9103},{"date":"2024-07-12","close":21.7573},{"date":"2024-07-15","close":22.245},{"date":"2024-07-16","close":23.2396},{"date":"2024-07-17","close":23.3544},{"date":"2024-07-18","close":22.7519},{"date":"2024-07-19","close":22.5702},{"date":"2024-07-22","close":23.0101},{"date":"2024-07-23","close":23.8422},{"date":"2024-07-24","close":23.6031},{"date":"2024-07-25","close":24.1195},{"date":"2024-07-26","close":25.0759},{"date":"2024-07-29","close":24.3012},{"date":"2024-07-30","close":24.3968},{"date":"2024-07-31","close":24.3108},{"date":"2024-08-01","close":23.1153},{"date":"2024-08-02","close":21.8625},{"date":"2024-08-05","close":20.8966},{"date":"2024-08-06","close":20.9444},{"date":"2024-08-07","close":20.5905},{"date":"2024-08-08","close":20.7818},{"date":"2024-08-09","close":20.5236},{"date":"2024-08-12","close":20.5188},{"date":"2024-08-13","close":20.9061},{"date":"2024-08-14","close":20.6383},{"date":"2024-08-15","close":21.2833},{"date":"2024-08-16","close":21.6009},{"date":"2024-08-19","close":21.9667},{"date":"2024-08-20","close":21.8512},{"date":"2024-08-21","close":22.0245},{"date":"2024-08-22","close":22.0149},{"date":"2024-08-23","close":23.2374},{"date":"2024-08-26","close":23.324},{"date":"2024-08-27","close":23.2085},{"date":"2024-08-28","close":23.3721},{"date":"2024-08-29","close":23.401},{"date":"2024-08-30","close":23.5069},{"date":"2024-09-03","close":23.324},{"date":"2024-09-04","close":23.0352},{"date":"2024-09-05","close":23.2663},{"date":"2024-09-06","close":23.1604},{"date":"2024-09-09","close":23.7572},{"date":"2024-09-10","close":23.8823},{"date":"2024-09-11","close":23.6128},{"date":"2024-09-12","close":23.9305},{"date":"2024-09-13","close":24.6717},{"date":"2024-09-16","close":24.9123},{"date":"2024-09-17","close":25.153},{"date":"2024-09-18","close":25.076},{"date":"2024-09-19","close":25.6343},{"date":"2024-09-20","close":24.7391},{"date":"2024-09-23","close":24.6235},{"date":"2024-09-24","close":24.4791},{"date":"2024-09-25","close":24.3829},{"date":"2024-09-26","close":24.3829},{"date":"2024-09-27","close":24.2866},{"date":"2024-09-30","close":24.7102},{"date":"2024-10-01","close":23.6706},{"date":"2024-10-02","close":23.2374},{"date":"2024-10-03","close":23.1604},{"date":"2024-10-04","close":23.4492},{"date":"2024-10-07","close":23.2566},{"date":"2024-10-08","close":23.0641},{"date":"2024-10-09","close":23.5262},{"date":"2024-10-10","close":23.6513},{"date":"2024-10-11","close":24.277},{"date":"2024-10-14","close":24.5562},{"date":"2024-10-15","close":24.7294},{"date":"2024-10-16","close":25.2974},{"date":"2024-10-17","close":25.8075},{"date":"2024-10-18","close":25.0952},{"date":"2024-10-21","close":24.2289},{"date":"2024-10-22","close":24.4888},{"date":"2024-10-23","close":24.3925},{"date":"2024-10-24","close":24.1037},{"date":"2024-10-25","close":24.999},{"date":"2024-10-28","close":25.5476},{"date":"2024-10-29","close":25.4706},{"date":"2024-10-30","close":26.1156},{"date":"2024-10-31","close":25.2107},{"date":"2024-11-01","close":25.3262},{"date":"2024-11-04","close":25.0375},{"date":"2024-11-05","close":25.1145},{"date":"2024-11-06","close":28.4547},{"date":"2024-11-07","close":27.1745},{"date":"2024-11-08","close":28.0408},{"date":"2024-11-11","close":28.7435},{"date":"2024-11-12","close":28.4355},{"date":"2024-11-13","close":27.5114},{"date":"2024-11-14","close":27.6365},{"date":"2024-11-15","close":27.2786},{"date":"2024-11-18","close":27.2012},{"date":"2024-11-19","close":26.9013},{"date":"2024-11-20","close":26.7659},{"date":"2024-11-21","close":27.0368},{"date":"2024-11-22","close":27.4527},{"date":"2024-11-25","close":28.0041},{"date":"2024-11-26","close":27.8977},{"date":"2024-11-27","close":27.7816},{"date":"2024-11-29","close":27.5688},{"date":"2024-12-02","close":27.6655},{"date":"2024-12-03","close":27.1335},{"date":"2024-12-04","close":27.5688},{"date":"2024-12-05","close":27.356},{"date":"2024-12-06","close":27.4237},{"date":"2024-12-09","close":27.2689},{"date":"2024-12-10","close":27.5108},{"date":"2024-12-11","close":27.83},{"date":"2024-12-12","close":27.3657},{"date":"2024-12-13","close":26.9594},{"date":"2024-12-16","close":26.8723},{"date":"2024-12-17","close":26.1371},{"date":"2024-12-18","close":24.8313},{"date":"2024-12-19","close":24.9764},{"date":"2024-12-20","close":25.0876},{"date":"2024-12-23","close":24.9764},{"date":"2024-12-24","close":25.0924},{"date":"2024-12-26","close":25.3246},{"date":"2024-12-27","close":24.8699},{"date":"2024-12-30","close":24.8893},{"date":"2024-12-31","close":24.8603},{"date":"2025-01-02","close":24.1638},{"date":"2025-01-03","close":24.2218},{"date":"2025-01-06","close":24.1154},{"date":"2025-01-07","close":23.6898},{"date":"2025-01-08","close":23.506},{"date":"2025-01-10","close":22.5774},{"date":"2025-01-13","close":22.7322},{"date":"2025-01-14","close":23.7382},{"date":"2025-01-15","close":24.5411},{"date":"2025-01-16","close":24.3089},{"date":"2025-01-17","close":24.7442},{"date":"2025-01-21","close":25.1698},{"date":"2025-01-22","close":24.6088},{"date":"2025-01-23","close":24.6088},{"date":"2025-01-24","close":26.7853},{"date":"2025-01-27","close":26.8046},{"date":"2025-01-28","close":26.3983},{"date":"2025-01-29","close":26.5241},{"date":"2025-01-30","close":26.2822},{"date":"2025-01-31","close":26.1081},{"date":"2025-02-03","close":25.7115},{"date":"2025-02-04","close":26.2242},{"date":"2025-02-05","close":26.5531},{"date":"2025-02-06","close":27.0464},{"date":"2025-02-07","close":26.5821},{"date":"2025-02-10","close":26.4951},{"date":"2025-02-11","close":27.0174},{"date":"2025-02-12","close":26.5144},{"date":"2025-02-13","close":26.6015},{"date":"2025-02-14","close":26.6792},{"date":"2025-02-18","close":26.8348},{"date":"2025-02-19","close":26.8154},{"date":"2025-02-20","close":26.3681},{"date":"2025-02-21","close":25.5611},{"date":"2025-02-24","close":25.2111},{"date":"2025-02-25","close":25.5709},{"date":"2025-02-26","close":25.4542},{"date":"2025-02-27","close":25.357},{"date":"2025-02-28","close":25.7945},{"date":"2025-03-03","close":25.5709},{"date":"2025-03-04","close":24.7347},{"date":"2025-03-05","close":24.5889},{"date":"2025-03-06","close":24.375},{"date":"2025-03-07","close":24.3361},{"date":"2025-03-10","close":23.3832},{"date":"2025-03-11","close":23.3443},{"date":"2025-03-12","close":23.3832},{"date":"2025-03-13","close":23.2568},{"date":"2025-03-14","close":23.7235},{"date":"2025-03-17","close":23.9471},{"date":"2025-03-18","close":23.918},{"date":"2025-03-19","close":24.1999},{"date":"2025-03-20","close":24.0249},{"date":"2025-03-21","close":23.7721},{"date":"2025-03-24","close":24.5597},{"date":"2025-03-25","close":24.375},{"date":"2025-03-26","close":24.6958},{"date":"2025-03-27","close":24.6666},{"date":"2025-03-28","close":23.8013},{"date":"2025-03-31","close":23.6749},{"date":"2025-04-01","close":23.7235},{"date":"2025-04-02","close":24.0444},{"date":"2025-04-03","close":21.8957},{"date":"2025-04-04","close":21.2248},{"date":"2025-04-07","close":21.1956},{"date":"2025-04-08","close":20.9039},{"date":"2025-04-09","close":22.0318},{"date":"2025-04-10","close":21.0498},{"date":"2025-04-11","close":20.9914},{"date":"2025-04-14","close":21.429},{"date":"2025-04-15","close":21.604},{"date":"2025-04-16","close":21.8179},{"date":"2025-04-17","close":22.0998},{"date":"2025-04-21","close":21.8568},{"date":"2025-04-22","close":22.6054},{"date":"2025-04-23","close":22.5665},{"date":"2025-04-24","close":22.9846},{"date":"2025-04-25","close":22.0998},{"date":"2025-04-28","close":22.4401},{"date":"2025-04-29","close":22.7999},{"date":"2025-04-30","close":22.411},{"date":"2025-05-01","close":22.4596},{"date":"2025-05-02","close":23.0332},{"date":"2025-05-05","close":23.0624},{"date":"2025-05-06","close":22.8679},{"date":"2025-05-07","close":22.8388},{"date":"2025-05-08","close":23.2666},{"date":"2025-05-09","close":23.2957},{"date":"2025-05-12","close":24.0347},{"date":"2025-05-13","close":24.2291},{"date":"2025-05-14","close":24.093},{"date":"2025-05-15","close":24.2201},{"date":"2025-05-16","close":23.9561},{"date":"2025-05-19","close":23.9854},{"date":"2025-05-20","close":23.8681},{"date":"2025-05-21","close":23.2032},{"date":"2025-05-22","close":23.2228},{"date":"2025-05-23","close":23.0663},{"date":"2025-05-27","close":23.7312},{"date":"2025-05-28","close":23.4085},{"date":"2025-05-29","close":23.5943},{"date":"2025-05-30","close":23.2619},{"date":"2025-06-02","close":22.9783},{"date":"2025-06-03","close":23.0761},{"date":"2025-06-04","close":22.7339},{"date":"2025-06-05","close":22.5481},{"date":"2025-06-06","close":23.1836},{"date":"2025-06-09","close":23.3499},{"date":"2025-06-10","close":23.8192},{"date":"2025-06-11","close":23.6823},{"date":"2025-06-12","close":23.5356},{"date":"2025-06-13","close":22.8219},{"date":"2025-06-16","close":22.6654},{"date":"2025-06-17","close":22.3916},{"date":"2025-06-18","close":22.597},{"date":"2025-06-20","close":22.7045},{"date":"2025-06-23","close":23.3205},{"date":"2025-06-24","close":23.4868},{"date":"2025-06-25","close":23.4476},{"date":"2025-06-26","close":24.0832},{"date":"2025-06-27","close":24.1223},{"date":"2025-06-30","close":24.1028},{"date":"2025-07-01","close":24.8361},{"date":"2025-07-02","close":25.3446},{"date":"2025-07-03","close":25.6086},{"date":"2025-07-07","close":25.2761},{"date":"2025-07-08","close":25.4912},{"date":"2025-07-09","close":25.765},{"date":"2025-07-10","close":25.7944},{"date":"2025-07-11","close":25.1784},{"date":"2025-07-14","close":25.7944},{"date":"2025-07-15","close":24.9437},{"date":"2025-07-16","close":25.1784},{"date":"2025-07-17","close":25.5792},{"date":"2025-07-18","close":25.7064},{"date":"2025-07-21","close":25.6281},{"date":"2025-07-22","close":25.5499},{"date":"2025-07-23","close":25.6281},{"date":"2025-07-24","close":25.0903},{"date":"2025-07-25","close":24.8361},{"date":"2025-07-28","close":24.2397},{"date":"2025-07-29","close":23.9502},{"date":"2025-07-30","close":23.3371},{"date":"2025-07-31","close":23.1133},{"date":"2025-08-01","close":22.3056},{"date":"2025-08-04","close":22.5586},{"date":"2025-08-05","close":22.4613},{"date":"2025-08-06","close":22.3445},{"date":"2025-08-07","close":22.3056},{"date":"2025-08-08","close":22.5099},{"date":"2025-08-11","close":22.6267},{"date":"2025-08-12","close":23.4734},{"date":"2025-08-13","close":23.9892},{"date":"2025-08-14","close":23.6972},{"date":"2025-08-15","close":23.2787},{"date":"2025-08-18","close":23.269},{"date":"2025-08-19","close":23.4745},{"date":"2025-08-20","close":23.4256},{"date":"2025-08-21","close":23.6116},{"date":"2025-08-22","close":24.8842},{"date":"2025-08-25","close":24.6297},{"date":"2025-08-26","close":24.7569},{"date":"2025-08-27","close":24.8744},{"date":"2025-08-28","close":24.5513},{"date":"2025-08-29","close":24.4828},{"date":"2025-09-02","close":24.6786},{"date":"2025-09-03","close":24.6199},{"date":"2025-09-04","close":25.08},{"date":"2025-09-05","close":24.6297},{"date":"2025-09-08","close":24.5611},{"date":"2025-09-09","close":24.1108},{"date":"2025-09-10","close":24.101},{"date":"2025-09-11","close":24.2968},{"date":"2025-09-12","close":23.8955},{"date":"2025-09-15","close":23.9248},{"date":"2025-09-16","close":23.4158},{"date":"2025-09-17","close":23.4647},{"date":"2025-09-18","close":24.1108},{"date":"2025-09-19","close":23.6997},{"date":"2025-09-22","close":23.5724},{"date":"2025-09-23","close":23.6409},{"date":"2025-09-24","close":23.5626},{"date":"2025-09-25","close":23.4647},{"date":"2025-09-26","close":23.6997},{"date":"2025-09-29","close":23.2004},{"date":"2025-09-30","close":23.1123},{"date":"2025-10-01","close":22.9263},{"date":"2025-10-02","close":22.6718},{"date":"2025-10-03","close":22.8774},{"date":"2025-10-06","close":23.2004},{"date":"2025-10-07","close":23.1711},{"date":"2025-10-08","close":23.1025},{"date":"2025-10-09","close":22.9655},{"date":"2025-10-10","close":22.3292},{"date":"2025-10-13","close":22.7208},{"date":"2025-10-14","close":23.4549},{"date":"2025-10-15","close":23.3571},{"date":"2025-10-16","close":22.2509},{"date":"2025-10-17","close":22.3292},{"date":"2025-10-20","close":22.6816},{"date":"2025-10-21","close":22.8186},{"date":"2025-10-22","close":22.897},{"date":"2025-10-23","close":22.9068},{"date":"2025-10-24","close":24.4828},{"date":"2025-10-27","close":23.7486},{"date":"2025-10-28","close":23.964},{"date":"2025-10-29","close":24.2185},{"date":"2025-10-30","close":24.0227},{"date":"2025-10-31","close":24.0031},{"date":"2025-11-03","close":24.1696},{"date":"2025-11-04","close":24.101},{"date":"2025-11-05","close":24.4437},{"date":"2025-11-06","close":24.0815},{"date":"2025-11-07","close":24.1402},{"date":"2025-11-10","close":24.5905},{"date":"2025-11-11","close":24.7863},{"date":"2025-11-12","close":24.6492},{"date":"2025-11-13","close":24.7275},{"date":"2025-11-14","close":24.7961},{"date":"2025-11-17","close":23.8803},{"date":"2025-11-18","close":24.0772},{"date":"2025-11-19","close":24.2742},{"date":"2025-11-20","close":24.6188},{"date":"2025-11-21","close":25.3278},{"date":"2025-11-24","close":25.1998},{"date":"2025-11-25","close":26.0664},{"date":"2025-11-26","close":25.8498},{"date":"2025-11-28","close":25.6233},{"date":"2025-12-01","close":25.8891},{"date":"2025-12-02","close":25.8596},{"date":"2025-12-03","close":26.4898},{"date":"2025-12-04","close":26.4701},{"date":"2025-12-05","close":26.4012},{"date":"2025-12-08","close":26.2634},{"date":"2025-12-09","close":26.3815},{"date":"2025-12-10","close":27.1004},{"date":"2025-12-11","close":27.4057},{"date":"2025-12-12","close":27.2875},{"date":"2025-12-15","close":27.4844},{"date":"2025-12-16","close":27.4648},{"date":"2025-12-17","close":27.6322},{"date":"2025-12-18","close":27.6519},{"date":"2025-12-19","close":27.2186},{"date":"2025-12-22","close":26.7656},{"date":"2025-12-23","close":26.5095},{"date":"2025-12-24","close":26.4308},{"date":"2025-12-26","close":26.3126},{"date":"2025-12-29","close":26.1649},{"date":"2025-12-30","close":25.8498},{"date":"2025-12-31","close":25.7414},{"date":"2026-01-02","close":25.4854},{"date":"2026-01-05","close":25.8202},{"date":"2026-01-06","close":25.8793},{"date":"2026-01-07","close":25.6233},{"date":"2026-01-08","close":26.2634},{"date":"2026-01-09","close":25.9876},{"date":"2026-01-12","close":25.9482},{"date":"2026-01-13","close":25.771},{"date":"2026-01-14","close":26.1944},{"date":"2026-01-15","close":26.9034},{"date":"2026-01-16","close":26.6868},{"date":"2026-01-20","close":26.3027},{"date":"2026-01-21","close":27.7799},{"date":"2026-01-22","close":27.7405},{"date":"2026-01-23","close":26.8444},{"date":"2026-01-26","close":27.0413},{"date":"2026-01-27","close":26.8444},{"date":"2026-01-28","close":26.5489},{"date":"2026-01-29","close":27.1989},{"date":"2026-01-30","close":27.7405},{"date":"2026-02-02","close":28.3904},{"date":"2026-02-03","close":28.9419},{"date":"2026-02-04","close":29.5327},{"date":"2026-02-05","close":29.2472},{"date":"2026-02-06","close":29.385},{"date":"2026-02-09","close":29.1684},{"date":"2026-02-10","close":29.0207},{"date":"2026-02-11","close":28.7745},{"date":"2026-02-12","close":28.5578},{"date":"2026-02-13","close":28.8533},{"date":"2026-02-17","close":28.9918},{"date":"2026-02-18","close":28.3979},{"date":"2026-02-19","close":28.4573},{"date":"2026-02-20","close":28.586},{"date":"2026-02-23","close":27.6061},{"date":"2026-02-24","close":27.4675},{"date":"2026-02-25","close":28.0812},{"date":"2026-02-26","close":28.1307},{"date":"2026-02-27","close":27.0221},{"date":"2026-03-02","close":27.418},{"date":"2026-03-03","close":27.2893},{"date":"2026-03-04","close":27.2893},{"date":"2026-03-05","close":26.7251},{"date":"2026-03-06","close":26.3886},{"date":"2026-03-09","close":26.2797},{"date":"2026-03-10","close":26.2995},{"date":"2026-03-11","close":26.0323},{"date":"2026-03-12","close":26.0224},{"date":"2026-03-13","close":25.8244},{"date":"2026-03-16","close":26.0818},{"date":"2026-03-17","close":25.9333},{"date":"2026-03-18","close":25.6462},{"date":"2026-03-19","close":26.0125},{"date":"2026-03-20","close":25.5473},{"date":"2026-03-23","close":26.5371},{"date":"2026-03-24","close":26.7647},{"date":"2026-03-25","close":26.5074},{"date":"2026-03-26","close":26.5668},{"date":"2026-03-27","close":26.3292},{"date":"2026-03-30","close":26.5569},{"date":"2026-03-31","close":26.7647},{"date":"2026-04-01","close":27.1112},{"date":"2026-04-02","close":27.2497},{"date":"2026-04-06","close":27.2893},{"date":"2026-04-07","close":27.3883},{"date":"2026-04-08","close":27.9921},{"date":"2026-04-09","close":28.4672},{"date":"2026-04-10","close":28.2693},{"date":"2026-04-13","close":28.3385},{"date":"2026-04-14","close":28.388},{"date":"2026-04-15","close":28.2495},{"date":"2026-04-16","close":27.8634},{"date":"2026-04-17","close":28.7048},{"date":"2026-04-20","close":28.7048},{"date":"2026-04-21","close":28.0416},{"date":"2026-04-22","close":27.9228},{"date":"2026-04-23","close":28.2396},{"date":"2026-04-24","close":27.9723},{"date":"2026-04-27","close":26.735},{"date":"2026-04-28","close":27.22},{"date":"2026-04-29","close":26.6657},{"date":"2026-04-30","close":27.1013},{"date":"2026-05-01","close":27.22},{"date":"2026-05-04","close":26.7548},{"date":"2026-05-05","close":27.1706},{"date":"2026-05-06","close":27.3685},{"date":"2026-05-07","close":27.2992},{"date":"2026-05-08","close":27.3982},{"date":"2026-05-11","close":26.9429},{"date":"2026-05-12","close":26.8043},{"date":"2026-05-13","close":26.7647},{"date":"2026-05-14","close":26.8637},{"date":"2026-05-15","close":26.7152},{"date":"2026-05-18","close":27.1034},{"date":"2026-05-19","close":26.9442},{"date":"2026-05-20","close":27.7504},{"date":"2026-05-21","close":27.8798},{"date":"2026-05-22","close":27.7106},{"date":"2026-05-26","close":28.0689},{"date":"2026-05-27","close":27.9992},{"date":"2026-05-28","close":28.1087},{"date":"2026-05-29","close":28.3476},{"date":"2026-06-01","close":27.83},{"date":"2026-06-02","close":28.0192},{"date":"2026-06-03","close":27.6011},{"date":"2026-06-04","close":28.268},{"date":"2026-06-05","close":28.3178},{"date":"2026-06-08","close":28.3476},{"date":"2026-06-09","close":28.5566},{"date":"2026-06-10","close":28.7657},{"date":"2026-06-11","close":28.9448},{"date":"2026-06-12","close":29.1041},{"date":"2026-06-15","close":28.6363},{"date":"2026-06-16","close":28.5965},{"date":"2026-06-17","close":28.4272},{"date":"2026-06-18","close":28.6363},{"date":"2026-06-22","close":28.8652},{"date":"2026-06-23","close":29.4126},{"date":"2026-06-24","close":30.0099},{"date":"2026-06-25","close":29.9501},{"date":"2026-06-26","close":30.6668},{"date":"2026-06-29","close":30.5274},{"date":"2026-06-30","close":30.5872},{"date":"2026-07-01","close":31.274},{"date":"2026-07-02","close":30.4976},{"date":"2026-07-06","close":30.7464},{"date":"2026-07-07","close":30.1691},{"date":"2026-07-08","close":29.5022},{"date":"2026-07-09","close":29.9402},{"date":"2026-07-10","close":30.0298},{"date":"2026-07-13","close":30.2288},{"date":"2026-07-14","close":30.0397},{"date":"2026-07-15","close":30.3184},{"date":"2026-07-16","close":31.2242},{"date":"2026-07-17","close":30.7464},{"date":"2026-07-20","close":30.5374},{"date":"2026-07-21","close":30.7066},{"date":"2026-07-22","close":30.3483},{"date":"2026-07-23","close":30.3284},{"date":"2026-07-24","close":31.0152},{"date":"2026-07-27","close":31.3237},{"date":"2026-07-28","close":31.9309},{"date":"2026-07-29","close":31.8612},{"date":"2026-07-30","close":31.7915},{"date":"2026-07-31","close":31.6721},{"date":"2026-08-03","close":31.7716},{"date":"2026-08-04","close":31.9209},{"date":"2026-08-05","close":31.8413},{"date":"2026-08-06","close":31.5626},{"date":"2026-08-07","close":31.5128},{"date":"2026-08-10","close":31.3934},{"date":"2026-08-11","close":31.8313},{"date":"2026-08-12","close":32.0304},{"date":"2026-08-13","close":32.13},{"date":"2026-08-14","close":32.12},{"date":"2026-08-17","close":32.11},{"date":"2026-08-18","close":31.97},{"date":"2026-08-19","close":31.05},{"date":"2026-08-20","close":31.22},{"date":"2026-08-21","close":31.15},{"date":"2026-08-24","close":31.3},{"date":"2026-08-25","close":31.16},{"date":"2026-08-26","close":31.13},{"date":"2026-08-27","close":31.23},{"date":"2026-08-28","close":31.21},{"date":"2026-08-31","close":31.02},{"date":"2026-09-01","close":30.68},{"date":"2026-09-02","close":31.31},{"date":"2026-09-03","close":31.49},{"date":"2026-09-04","close":31.84},{"date":"2026-09-08","close":31.38},{"date":"2026-09-09","close":31.11},{"date":"2026-09-10","close":31.45},{"date":"2026-09-11","close":31.42},{"date":"2026-09-14","close":31.48},{"date":"2026-09-15","close":31.48},{"date":"2026-09-16","close":30.97},{"date":"2026-09-17","close":30.83},{"date":"2026-09-18","close":30.82},{"date":"2026-09-21","close":30.7},{"date":"2026-09-22","close":30.67},{"date":"2026-09-23","close":30.35},{"date":"2026-09-24","close":30.63},{"date":"2026-09-25","close":30.86},{"date":"2026-09-28","close":30.67},{"date":"2026-09-29","close":30.41},{"date":"2026-09-30","close":30.09},{"date":"2026-10-01","close":30.46},{"date":"2026-10-02","close":30.9},{"date":"2026-10-05","close":30.87},{"date":"2026-10-06","close":30.74},{"date":"2026-10-07","close":30.44},{"date":"2026-10-08","close":30.71},{"date":"2026-10-09","close":30.49},{"date":"2026-10-12","close":30.82},{"date":"2026-10-13","close":30.8},{"date":"2026-10-14","close":30.74},{"date":"2026-10-15","close":31.13},{"date":"2026-10-16","close":31.31},{"date":"2026-10-19","close":31.06},{"date":"2026-10-20","close":31.57},{"date":"2026-10-21","close":31.36},{"date":"2026-10-22","close":31.94}],"chart_data":[{"date":"2024-10-23","open":24.27,"high":24.48,"low":23.95,"close":24.39,"volume":42319,"rsi_14":61.51,"sma_20":25.1,"sma_60":24.28,"sma_120":23.0},{"date":"2024-10-24","open":24.57,"high":24.59,"low":24.07,"close":24.1,"volume":42134,"rsi_14":56.12,"sma_20":25.09,"sma_60":24.27,"sma_120":23.03},{"date":"2024-10-25","open":24.97,"high":25.14,"low":24.49,"close":25.0,"volume":75196,"rsi_14":64.39,"sma_20":25.12,"sma_60":24.3,"sma_120":23.07},{"date":"2024-10-28","open":25.33,"high":25.81,"low":25.25,"close":25.55,"volume":72437,"rsi_14":69.37,"sma_20":25.17,"sma_60":24.36,"sma_120":23.11},{"date":"2024-10-29","open":25.34,"high":25.8,"low":25.22,"close":25.47,"volume":71229,"rsi_14":66.13,"sma_20":25.26,"sma_60":24.44,"sma_120":23.16},{"date":"2024-10-30","open":25.43,"high":26.68,"low":25.43,"close":26.12,"volume":141740,"rsi_14":68.82,"sma_20":25.41,"sma_60":24.53,"sma_120":23.2},{"date":"2024-10-31","open":26.12,"high":26.13,"low":25.21,"close":25.21,"volume":77729,"rsi_14":56.84,"sma_20":25.52,"sma_60":24.61,"sma_120":23.24},{"date":"2024-11-01","open":25.36,"high":25.54,"low":25.05,"close":25.33,"volume":101024,"rsi_14":55.78,"sma_20":25.61,"sma_60":24.68,"sma_120":23.29},{"date":"2024-11-04","open":25.11,"high":25.45,"low":24.99,"close":25.04,"volume":93420,"rsi_14":52.27,"sma_20":25.71,"sma_60":24.76,"sma_120":23.33},{"date":"2024-11-05","open":25.05,"high":25.18,"low":24.74,"close":25.11,"volume":91261,"rsi_14":48.55,"sma_20":25.81,"sma_60":24.84,"sma_120":23.37},{"date":"2024-11-06","open":26.09,"high":28.57,"low":26.06,"close":28.45,"volume":302186,"rsi_14":64.52,"sma_20":26.07,"sma_60":24.96,"sma_120":23.44},{"date":"2024-11-07","open":28.16,"high":28.23,"low":27.03,"close":27.17,"volume":131734,"rsi_14":60.74,"sma_20":26.25,"sma_60":25.08,"sma_120":23.49},{"date":"2024-11-08","open":27.4,"high":28.04,"low":27.02,"close":28.04,"volume":112301,"rsi_14":69.68,"sma_20":26.45,"sma_60":25.19,"sma_120":23.56},{"date":"2024-11-11","open":28.36,"high":29.16,"low":28.36,"close":28.74,"volume":116024,"rsi_14":71.01,"sma_20":26.67,"sma_60":25.32,"sma_120":23.62},{"date":"2024-11-12","open":28.71,"high":29.16,"low":28.36,"close":28.44,"volume":100362,"rsi_14":69.55,"sma_20":26.86,"sma_60":25.43,"sma_120":23.69},{"date":"2024-11-13","open":28.42,"high":28.72,"low":26.24,"close":27.51,"volume":168454,"rsi_14":65.53,"sma_20":26.97,"sma_60":25.53,"sma_120":23.76},{"date":"2024-11-14","open":27.74,"high":27.81,"low":27.19,"close":27.64,"volume":147666,"rsi_14":62.92,"sma_20":27.07,"sma_60":25.62,"sma_120":23.82},{"date":"2024-11-15","open":27.81,"high":28.31,"low":27.14,"close":27.28,"volume":88401,"rsi_14":57.87,"sma_20":27.18,"sma_60":25.71,"sma_120":23.88},{"date":"2024-11-18","open":27.29,"high":27.49,"low":27.1,"close":27.2,"volume":64678,"rsi_14":57.87,"sma_20":27.32,"sma_60":25.78,"sma_120":23.94},{"date":"2024-11-19","open":26.81,"high":27.09,"low":24.31,"close":26.9,"volume":65110,"rsi_14":53.34,"sma_20":27.44,"sma_60":25.84,"sma_120":24.0},{"date":"2024-11-20","open":26.88,"high":27.08,"low":26.37,"close":26.77,"volume":69407,"rsi_14":57.89,"sma_20":27.56,"sma_60":25.9,"sma_120":24.05},{"date":"2024-11-21","open":26.99,"high":27.43,"low":26.75,"close":27.04,"volume":70686,"rsi_14":58.6,"sma_20":27.7,"sma_60":25.96,"sma_120":24.11},{"date":"2024-11-22","open":27.05,"high":27.67,"low":26.85,"close":27.45,"volume":92374,"rsi_14":62.25,"sma_20":27.82,"sma_60":26.03,"sma_120":24.18},{"date":"2024-11-25","open":27.77,"high":28.42,"low":27.59,"close":28.0,"volume":196460,"rsi_14":64.07,"sma_20":27.94,"sma_60":26.1,"sma_120":24.25},{"date":"2024-11-26","open":27.96,"high":28.16,"low":27.63,"close":27.9,"volume":108390,"rsi_14":44.71,"sma_20":28.06,"sma_60":26.18,"sma_120":24.31},{"date":"2024-11-27","open":28.15,"high":28.32,"low":27.76,"close":27.78,"volume":88440,"rsi_14":54.38,"sma_20":28.14,"sma_60":26.26,"sma_120":24.38},{"date":"2024-11-29","open":27.97,"high":28.21,"low":27.34,"close":27.57,"volume":63535,"rsi_14":43.58,"sma_20":28.26,"sma_60":26.33,"sma_120":24.45},{"date":"2024-12-02","open":27.44,"high":27.95,"low":27.12,"close":27.67,"volume":87180,"rsi_14":35.28,"sma_20":28.37,"sma_60":26.41,"sma_120":24.52},{"date":"2024-12-03","open":27.64,"high":27.66,"low":27.07,"close":27.13,"volume":53104,"rsi_14":33.48,"sma_20":28.47,"sma_60":26.46,"sma_120":24.58},{"date":"2024-12-04","open":27.22,"high":27.6,"low":26.9,"close":27.57,"volume":117346,"rsi_14":49.0,"sma_20":28.59,"sma_60":26.52,"sma_120":24.65},{"date":"2024-12-05","open":27.61,"high":27.78,"low":27.28,"close":27.36,"volume":89898,"rsi_14":44.74,"sma_20":28.53,"sma_60":26.59,"sma_120":24.73},{"date":"2024-12-06","open":27.57,"high":27.59,"low":27.09,"close":27.42,"volume":92351,"rsi_14":52.05,"sma_20":28.54,"sma_60":26.64,"sma_120":24.79},{"date":"2024-12-09","open":27.54,"high":27.81,"low":27.24,"close":27.27,"volume":89595,"rsi_14":50.94,"sma_20":28.49,"sma_60":26.69,"sma_120":24.86},{"date":"2024-12-10","open":27.05,"high":27.86,"low":27.04,"close":27.51,"volume":89878,"rsi_14":58.58,"sma_20":28.42,"sma_60":26.73,"sma_120":24.93},{"date":"2024-12-11","open":27.88,"high":28.08,"low":27.51,"close":27.83,"volume":136073,"rsi_14":64.25,"sma_20":28.38,"sma_60":26.77,"sma_120":25.0},{"date":"2024-12-12","open":27.7,"high":28.01,"low":27.35,"close":27.37,"volume":70785,"rsi_14":54.19,"sma_20":28.37,"sma_60":26.81,"sma_120":25.07},{"date":"2024-12-13","open":27.24,"high":27.24,"low":26.71,"close":26.96,"volume":82493,"rsi_14":43.7,"sma_20":28.32,"sma_60":26.83,"sma_120":25.13},{"date":"2024-12-16","open":27.08,"high":27.15,"low":26.79,"close":26.87,"volume":124131,"rsi_14":33.61,"sma_20":28.3,"sma_60":26.87,"sma_120":25.19},{"date":"2024-12-17","open":26.67,"high":26.94,"low":25.98,"close":26.14,"volume":158871,"rsi_14":28.44,"sma_20":28.25,"sma_60":26.89,"sma_120":25.24},{"date":"2024-12-18","open":26.35,"high":26.46,"low":24.53,"close":24.83,"volume":190681,"rsi_14":22.02,"sma_20":28.14,"sma_60":26.89,"sma_120":25.27},{"date":"2024-12-19","open":25.26,"high":25.71,"low":24.69,"close":24.98,"volume":198930,"rsi_14":25.09,"sma_20":28.05,"sma_60":26.9,"sma_120":25.31},{"date":"2024-12-20","open":24.73,"high":25.57,"low":24.66,"close":25.09,"volume":473416,"rsi_14":25.3,"sma_20":27.95,"sma_60":26.91,"sma_120":25.34},{"date":"2024-12-23","open":25.02,"high":25.17,"low":24.82,"close":24.98,"volume":83709,"rsi_14":27.52,"sma_20":27.82,"sma_60":26.92,"sma_120":25.38},{"date":"2024-12-24","open":24.96,"high":25.19,"low":24.79,"close":25.09,"volume":26037,"rsi_14":22.35,"sma_20":27.67,"sma_60":26.93,"sma_120":25.43},{"date":"2024-12-26","open":24.97,"high":25.34,"low":24.88,"close":25.32,"volume":34344,"rsi_14":27.42,"sma_20":27.54,"sma_60":26.95,"sma_120":25.47},{"date":"2024-12-27","open":25.16,"high":25.41,"low":24.59,"close":24.87,"volume":55192,"rsi_14":23.86,"sma_20":27.39,"sma_60":26.98,"sma_120":25.51},{"date":"2024-12-30","open":24.77,"high":25.01,"low":24.51,"close":24.89,"volume":47351,"rsi_14":24.95,"sma_20":27.25,"sma_60":27.01,"sma_120":25.54},{"date":"2024-12-31","open":24.86,"high":25.17,"low":24.6,"close":24.86,"volume":85921,"rsi_14":20.79,"sma_20":27.1,"sma_60":27.03,"sma_120":25.57},{"date":"2025-01-02","open":25.02,"high":25.32,"low":24.16,"close":24.16,"volume":99915,"rsi_14":12.7,"sma_20":26.95,"sma_60":27.04,"sma_120":25.59},{"date":"2025-01-03","open":24.42,"high":24.42,"low":23.74,"close":24.22,"volume":96642,"rsi_14":15.13,"sma_20":26.78,"sma_60":27.06,"sma_120":25.6},{"date":"2025-01-06","open":24.16,"high":24.58,"low":24.09,"close":24.12,"volume":109685,"rsi_14":16.21,"sma_20":26.61,"sma_60":27.07,"sma_120":25.61},{"date":"2025-01-07","open":24.13,"high":24.28,"low":23.51,"close":23.69,"volume":141739,"rsi_14":15.0,"sma_20":26.42,"sma_60":27.07,"sma_120":25.61},{"date":"2025-01-08","open":23.45,"high":23.7,"low":23.28,"close":23.51,"volume":59578,"rsi_14":17.07,"sma_20":26.22,"sma_60":27.05,"sma_120":25.61},{"date":"2025-01-10","open":23.08,"high":23.08,"low":22.2,"close":22.58,"volume":67916,"rsi_14":18.85,"sma_20":25.97,"sma_60":27.02,"sma_120":25.61},{"date":"2025-01-13","open":22.26,"high":22.83,"low":22.26,"close":22.73,"volume":72264,"rsi_14":19.07,"sma_20":25.7,"sma_60":26.98,"sma_120":25.6},{"date":"2025-01-14","open":22.92,"high":23.85,"low":22.92,"close":23.74,"volume":131621,"rsi_14":35.08,"sma_20":25.51,"sma_60":26.95,"sma_120":25.6},{"date":"2025-01-15","open":24.21,"high":24.72,"low":23.99,"close":24.54,"volume":148096,"rsi_14":45.83,"sma_20":25.39,"sma_60":26.93,"sma_120":25.61},{"date":"2025-01-16","open":24.32,"high":24.43,"low":24.01,"close":24.31,"volume":101249,"rsi_14":42.65,"sma_20":25.26,"sma_60":26.91,"sma_120":25.61},{"date":"2025-01-17","open":24.44,"high":24.77,"low":24.28,"close":24.74,"volume":119888,"rsi_14":44.76,"sma_20":25.19,"sma_60":26.92,"sma_120":25.6},{"date":"2025-01-21","open":24.92,"high":25.34,"low":24.91,"close":25.17,"volume":144583,"rsi_14":52.72,"sma_20":25.2,"sma_60":26.93,"sma_120":25.61},{"date":"2025-01-22","open":24.99,"high":25.01,"low":24.52,"close":24.61,"volume":123682,"rsi_14":47.68,"sma_20":25.18,"sma_60":26.93,"sma_120":25.6},{"date":"2025-01-23","open":24.45,"high":25.11,"low":24.38,"close":24.61,"volume":176576,"rsi_14":47.91,"sma_20":25.16,"sma_60":26.94,"sma_120":25.61},{"date":"2025-01-24","open":25.49,"high":26.79,"low":25.39,"close":26.79,"volume":250277,"rsi_14":67.48,"sma_20":25.25,"sma_60":26.97,"sma_120":25.63},{"date":"2025-01-27","open":26.66,"high":27.38,"low":26.32,"close":26.8,"volume":216624,"rsi_14":67.32,"sma_20":25.34,"sma_60":26.98,"sma_120":25.67},{"date":"2025-01-28","open":26.82,"high":26.96,"low":26.32,"close":26.4,"volume":132676,"rsi_14":64.71,"sma_20":25.4,"sma_60":27.0,"sma_120":25.72},{"date":"2025-01-29","open":26.42,"high":26.89,"low":26.28,"close":26.52,"volume":101515,"rsi_14":69.0,"sma_20":25.48,"sma_60":27.0,"sma_120":25.77},{"date":"2025-01-30","open":26.89,"high":26.9,"low":26.1,"close":26.28,"volume":106812,"rsi_14":68.47,"sma_20":25.55,"sma_60":27.02,"sma_120":25.81},{"date":"2025-01-31","open":26.23,"high":26.37,"low":25.94,"close":26.11,"volume":92091,"rsi_14":76.11,"sma_20":25.62,"sma_60":27.03,"sma_120":25.86},{"date":"2025-02-03","open":25.4,"high":26.03,"low":25.25,"close":25.71,"volume":94909,"rsi_14":71.27,"sma_20":25.7,"sma_60":27.04,"sma_120":25.9},{"date":"2025-02-04","open":25.68,"high":26.3,"low":25.44,"close":26.22,"volume":80637,"rsi_14":69.09,"sma_20":25.8,"sma_60":27.06,"sma_120":25.95},{"date":"2025-02-05","open":26.34,"high":26.55,"low":25.93,"close":26.55,"volume":73188,"rsi_14":66.67,"sma_20":25.93,"sma_60":27.02,"sma_120":25.99},{"date":"2025-02-06","open":26.65,"high":27.1,"low":26.52,"close":27.05,"volume":63494,"rsi_14":71.74,"sma_20":26.1,"sma_60":27.02,"sma_120":26.05},{"date":"2025-02-07","open":27.02,"high":27.16,"low":26.23,"close":26.58,"volume":64638,"rsi_14":64.53,"sma_20":26.26,"sma_60":26.99,"sma_120":26.09},{"date":"2025-02-10","open":26.63,"high":26.88,"low":26.31,"close":26.5,"volume":97377,"rsi_14":61.07,"sma_20":26.46,"sma_60":26.95,"sma_120":26.13},{"date":"2025-02-11","open":26.3,"high":27.05,"low":26.2,"close":27.02,"volume":66400,"rsi_14":70.24,"sma_20":26.68,"sma_60":26.92,"sma_120":26.18},{"date":"2025-02-12","open":26.5,"high":26.99,"low":26.46,"close":26.51,"volume":103151,"rsi_14":64.77,"sma_20":26.83,"sma_60":26.9,"sma_120":26.21},{"date":"2025-02-13","open":26.68,"high":26.69,"low":26.28,"close":26.6,"volume":54590,"rsi_14":47.89,"sma_20":26.93,"sma_60":26.88,"sma_120":26.25},{"date":"2025-02-14","open":26.65,"high":26.93,"low":26.46,"close":26.68,"volume":60386,"rsi_14":47.03,"sma_20":27.05,"sma_60":26.87,"sma_120":26.29},{"date":"2025-02-18","open":26.62,"high":26.93,"low":26.61,"close":26.83,"volume":114472,"rsi_14":53.61,"sma_20":27.15,"sma_60":26.86,"sma_120":26.32},{"date":"2025-02-19","open":26.53,"high":26.89,"low":26.48,"close":26.82,"volume":87751,"rsi_14":51.91,"sma_20":27.23,"sma_60":26.86,"sma_120":26.35},{"date":"2025-02-20","open":26.62,"high":26.65,"low":26.01,"close":26.37,"volume":67842,"rsi_14":49.43,"sma_20":27.31,"sma_60":26.85,"sma_120":26.37},{"date":"2025-02-21","open":26.66,"high":26.66,"low":25.53,"close":25.56,"volume":91193,"rsi_14":43.06,"sma_20":27.36,"sma_60":26.82,"sma_120":26.39},{"date":"2025-02-24","open":25.67,"high":25.71,"low":25.07,"close":25.21,"volume":137405,"rsi_14":43.49,"sma_20":27.27,"sma_60":26.78,"sma_120":26.4},{"date":"2025-02-25","open":25.42,"high":25.85,"low":25.24,"close":25.57,"volume":97347,"rsi_14":41.61,"sma_20":27.2,"sma_60":26.74,"sma_120":26.42},{"date":"2025-02-26","open":25.61,"high":25.78,"low":25.24,"close":25.45,"volume":66429,"rsi_14":36.23,"sma_20":27.14,"sma_60":26.69,"sma_120":26.43},{"date":"2025-02-27","open":25.34,"high":25.57,"low":25.23,"close":25.36,"volume":60533,"rsi_14":27.62,"sma_20":27.07,"sma_60":26.65,"sma_120":26.45},{"date":"2025-02-28","open":25.49,"high":25.87,"low":25.22,"close":25.79,"volume":119512,"rsi_14":38.61,"sma_20":27.04,"sma_60":26.61,"sma_120":26.47},{"date":"2025-03-03","open":25.81,"high":26.07,"low":25.38,"close":25.57,"volume":77790,"rsi_14":37.35,"sma_20":27.01,"sma_60":26.58,"sma_120":26.49},{"date":"2025-03-04","open":25.19,"high":25.36,"low":24.63,"close":24.73,"volume":70471,"rsi_14":23.11,"sma_20":26.95,"sma_60":26.53,"sma_120":26.5},{"date":"2025-03-05","open":24.64,"high":24.88,"low":24.24,"close":24.59,"volume":78000,"rsi_14":25.12,"sma_20":26.86,"sma_60":26.48,"sma_120":26.5},{"date":"2025-03-06","open":24.34,"high":24.47,"low":23.99,"close":24.37,"volume":56717,"rsi_14":22.32,"sma_20":26.74,"sma_60":26.43,"sma_120":26.51},{"date":"2025-03-07","open":24.33,"high":24.52,"low":23.94,"close":24.34,"volume":61433,"rsi_14":22.43,"sma_20":26.59,"sma_60":26.37,"sma_120":26.51},{"date":"2025-03-10","open":24.02,"high":24.02,"low":23.33,"close":23.38,"volume":100153,"rsi_14":15.8,"sma_20":26.42,"sma_60":26.3,"sma_120":26.49},{"date":"2025-03-11","open":23.53,"high":23.63,"low":22.61,"close":23.34,"volume":123074,"rsi_14":15.74,"sma_20":26.25,"sma_60":26.23,"sma_120":26.48},{"date":"2025-03-12","open":23.34,"high":23.64,"low":23.14,"close":23.38,"volume":82287,"rsi_14":17.95,"sma_20":26.06,"sma_60":26.15,"sma_120":26.46},{"date":"2025-03-13","open":23.36,"high":23.65,"low":23.18,"close":23.26,"volume":47298,"rsi_14":21.03,"sma_20":25.89,"sma_60":26.08,"sma_120":26.44},{"date":"2025-03-14","open":23.51,"high":23.8,"low":23.06,"close":23.72,"volume":53439,"rsi_14":31.83,"sma_20":25.73,"sma_60":26.02,"sma_120":26.43},{"date":"2025-03-17","open":23.72,"high":23.99,"low":23.65,"close":23.95,"volume":67192,"rsi_14":29.48,"sma_20":25.59,"sma_60":25.97,"sma_120":26.42},{"date":"2025-03-18","open":23.85,"high":24.03,"low":23.72,"close":23.92,"volume":61749,"rsi_14":30.15,"sma_20":25.44,"sma_60":25.93,"sma_120":26.41},{"date":"2025-03-19","open":23.9,"high":24.36,"low":23.63,"close":24.2,"volume":56621,"rsi_14":35.73,"sma_20":25.31,"sma_60":25.91,"sma_120":26.4},{"date":"2025-03-20","open":23.91,"high":24.27,"low":23.91,"close":24.02,"volume":35732,"rsi_14":26.67,"sma_20":25.18,"sma_60":25.89,"sma_120":26.4},{"date":"2025-03-21","open":23.86,"high":24.06,"low":23.63,"close":23.77,"volume":173599,"rsi_14":26.46,"sma_20":25.09,"sma_60":25.87,"sma_120":26.39},{"date":"2025-03-24","open":24.22,"high":24.62,"low":24.14,"close":24.56,"volume":67237,"rsi_14":47.68,"sma_20":25.06,"sma_60":25.86,"sma_120":26.39},{"date":"2025-03-25","open":24.4,"high":24.58,"low":24.24,"close":24.37,"volume":66979,"rsi_14":47.19,"sma_20":25.0,"sma_60":25.85,"sma_120":26.39},{"date":"2025-03-26","open":24.47,"high":24.72,"low":24.31,"close":24.7,"volume":136465,"rsi_14":54.09,"sma_20":24.96,"sma_60":25.83,"sma_120":26.39},{"date":"2025-03-27","open":24.7,"high":24.83,"low":24.48,"close":24.67,"volume":110432,"rsi_14":54.23,"sma_20":24.92,"sma_60":25.83,"sma_120":26.4},{"date":"2025-03-28","open":24.63,"high":24.68,"low":23.62,"close":23.8,"volume":105059,"rsi_14":55.47,"sma_20":24.82,"sma_60":25.81,"sma_120":26.41},{"date":"2025-03-31","open":23.65,"high":23.91,"low":23.32,"close":23.67,"volume":137651,"rsi_14":54.23,"sma_20":24.72,"sma_60":25.78,"sma_120":26.41},{"date":"2025-04-01","open":23.47,"high":23.81,"low":23.28,"close":23.72,"volume":115431,"rsi_14":54.34,"sma_20":24.67,"sma_60":25.77,"sma_120":26.41},{"date":"2025-04-02","open":23.36,"high":24.06,"low":23.36,"close":24.04,"volume":148653,"rsi_14":59.57,"sma_20":24.64,"sma_60":25.77,"sma_120":26.42},{"date":"2025-04-03","open":22.61,"high":22.64,"low":21.82,"close":21.9,"volume":116169,"rsi_14":34.23,"sma_20":24.52,"sma_60":25.73,"sma_120":26.4},{"date":"2025-04-04","open":20.84,"high":21.29,"low":19.51,"close":21.22,"volume":143208,"rsi_14":28.19,"sma_20":24.36,"sma_60":25.68,"sma_120":26.38},{"date":"2025-04-07","open":20.75,"high":22.24,"low":20.52,"close":21.2,"volume":179618,"rsi_14":28.19,"sma_20":24.24,"sma_60":25.64,"sma_120":26.35},{"date":"2025-04-08","open":21.83,"high":21.97,"low":20.69,"close":20.9,"volume":161292,"rsi_14":23.64,"sma_20":24.12,"sma_60":25.61,"sma_120":26.31},{"date":"2025-04-09","open":20.62,"high":22.63,"low":20.35,"close":22.03,"volume":177322,"rsi_14":36.17,"sma_20":24.05,"sma_60":25.6,"sma_120":26.29},{"date":"2025-04-10","open":21.49,"high":22.52,"low":20.53,"close":21.05,"volume":143105,"rsi_14":32.84,"sma_20":23.94,"sma_60":25.55,"sma_120":26.25},{"date":"2025-04-11","open":20.9,"high":21.57,"low":20.58,"close":20.99,"volume":98976,"rsi_14":25.24,"sma_20":23.79,"sma_60":25.49,"sma_120":26.21},{"date":"2025-04-14","open":21.2,"high":21.97,"low":20.8,"close":21.43,"volume":121634,"rsi_14":30.25,"sma_20":23.66,"sma_60":25.43,"sma_120":26.17},{"date":"2025-04-15","open":21.23,"high":21.99,"low":21.23,"close":21.6,"volume":102849,"rsi_14":28.86,"sma_20":23.55,"sma_60":25.38,"sma_120":26.15},{"date":"2025-04-16","open":21.6,"high":21.92,"low":21.4,"close":21.82,"volume":74589,"rsi_14":31.0,"sma_20":23.42,"sma_60":25.32,"sma_120":26.12},{"date":"2025-04-17","open":21.83,"high":22.21,"low":21.64,"close":22.1,"volume":101440,"rsi_14":37.69,"sma_20":23.32,"sma_60":25.27,"sma_120":26.1},{"date":"2025-04-21","open":21.85,"high":22.27,"low":21.62,"close":21.86,"volume":149018,"rsi_14":37.07,"sma_20":23.23,"sma_60":25.22,"sma_120":26.08},{"date":"2025-04-22","open":22.14,"high":22.78,"low":21.99,"close":22.61,"volume":116512,"rsi_14":42.77,"sma_20":23.13,"sma_60":25.15,"sma_120":26.06},{"date":"2025-04-23","open":23.14,"high":23.53,"low":22.57,"close":22.57,"volume":145426,"rsi_14":40.08,"sma_20":23.03,"sma_60":25.08,"sma_120":26.03},{"date":"2025-04-24","open":22.47,"high":23.11,"low":21.76,"close":22.98,"volume":187434,"rsi_14":59.52,"sma_20":22.94,"sma_60":25.02,"sma_120":26.01},{"date":"2025-04-25","open":21.66,"high":22.41,"low":21.63,"close":22.1,"volume":189136,"rsi_14":57.38,"sma_20":22.81,"sma_60":24.94,"sma_120":25.97},{"date":"2025-04-28","open":22.1,"high":22.5,"low":22.02,"close":22.44,"volume":141494,"rsi_14":59.97,"sma_20":22.74,"sma_60":24.87,"sma_120":25.94},{"date":"2025-04-29","open":22.47,"high":22.8,"low":22.27,"close":22.8,"volume":115681,"rsi_14":65.02,"sma_20":22.7,"sma_60":24.81,"sma_120":25.92},{"date":"2025-04-30","open":22.41,"high":22.68,"low":21.98,"close":22.41,"volume":95027,"rsi_14":53.4,"sma_20":22.63,"sma_60":24.75,"sma_120":25.9},{"date":"2025-05-01","open":22.42,"high":22.62,"low":22.11,"close":22.46,"volume":108870,"rsi_14":65.2,"sma_20":22.55,"sma_60":24.68,"sma_120":25.87},{"date":"2025-05-02","open":22.76,"high":23.03,"low":22.49,"close":23.03,"volume":126314,"rsi_14":69.81,"sma_20":22.61,"sma_60":24.62,"sma_120":25.82},{"date":"2025-05-05","open":22.85,"high":23.25,"low":22.81,"close":23.06,"volume":77911,"rsi_14":67.21,"sma_20":22.7,"sma_60":24.55,"sma_120":25.78},{"date":"2025-05-06","open":22.7,"high":23.0,"low":22.56,"close":22.87,"volume":79312,"rsi_14":63.27,"sma_20":22.79,"sma_60":24.48,"sma_120":25.74},{"date":"2025-05-07","open":22.99,"high":23.2,"low":22.74,"close":22.84,"volume":73023,"rsi_14":61.15,"sma_20":22.89,"sma_60":24.42,"sma_120":25.68},{"date":"2025-05-08","open":23.03,"high":23.36,"low":22.84,"close":23.27,"volume":55209,"rsi_14":62.35,"sma_20":22.95,"sma_60":24.35,"sma_120":25.64},{"date":"2025-05-09","open":23.26,"high":23.34,"low":23.08,"close":23.3,"volume":73115,"rsi_14":65.95,"sma_20":23.07,"sma_60":24.3,"sma_120":25.6},{"date":"2025-05-12","open":24.36,"high":24.38,"low":23.34,"close":24.03,"volume":109647,"rsi_14":65.87,"sma_20":23.22,"sma_60":24.25,"sma_120":25.57},{"date":"2025-05-13","open":24.3,"high":24.41,"low":24.08,"close":24.23,"volume":99842,"rsi_14":67.85,"sma_20":23.37,"sma_60":24.21,"sma_120":25.54},{"date":"2025-05-14","open":24.14,"high":24.27,"low":23.96,"close":24.09,"volume":100239,"rsi_14":62.67,"sma_20":23.49,"sma_60":24.16,"sma_120":25.51},{"date":"2025-05-15","open":24.11,"high":24.34,"low":23.98,"close":24.22,"volume":67770,"rsi_14":78.33,"sma_20":23.61,"sma_60":24.11,"sma_120":25.49},{"date":"2025-05-16","open":24.16,"high":24.46,"low":23.64,"close":23.96,"volume":106982,"rsi_14":70.17,"sma_20":23.7,"sma_60":24.07,"sma_120":25.46},{"date":"2025-05-19","open":23.69,"high":24.07,"low":23.69,"close":23.99,"volume":77674,"rsi_14":66.98,"sma_20":23.8,"sma_60":24.04,"sma_120":25.43},{"date":"2025-05-20","open":23.96,"high":24.1,"low":23.81,"close":23.87,"volume":51280,"rsi_14":73.45,"sma_20":23.86,"sma_60":24.02,"sma_120":25.4},{"date":"2025-05-21","open":23.59,"high":23.88,"low":23.14,"close":23.2,"volume":55174,"rsi_14":58.92,"sma_20":23.89,"sma_60":23.97,"sma_120":25.35},{"date":"2025-05-22","open":23.03,"high":23.48,"low":23.02,"close":23.22,"volume":103325,"rsi_14":51.01,"sma_20":23.89,"sma_60":23.93,"sma_120":25.31},{"date":"2025-05-23","open":22.73,"high":23.13,"low":22.73,"close":23.07,"volume":78089,"rsi_14":47.9,"sma_20":23.93,"sma_60":23.89,"sma_120":25.27},{"date":"2025-05-27","open":23.35,"high":23.79,"low":23.01,"close":23.73,"volume":83049,"rsi_14":60.5,"sma_20":23.99,"sma_60":23.85,"sma_120":25.23},{"date":"2025-05-28","open":23.68,"high":23.69,"low":23.37,"close":23.41,"volume":67376,"rsi_14":55.81,"sma_20":24.02,"sma_60":23.81,"sma_120":25.19},{"date":"2025-05-29","open":23.42,"high":23.64,"low":23.19,"close":23.59,"volume":57935,"rsi_14":52.76,"sma_20":24.07,"sma_60":23.79,"sma_120":25.16},{"date":"2025-05-30","open":23.52,"high":23.52,"low":22.83,"close":23.26,"volume":95337,"rsi_14":47.84,"sma_20":24.11,"sma_60":23.77,"sma_120":25.12},{"date":"2025-06-02","open":23.16,"high":23.27,"low":22.59,"close":22.98,"volume":54533,"rsi_14":32.37,"sma_20":24.1,"sma_60":23.74,"sma_120":25.08},{"date":"2025-06-03","open":22.92,"high":23.27,"low":22.37,"close":23.08,"volume":63299,"rsi_14":30.36,"sma_20":24.09,"sma_60":23.72,"sma_120":25.04},{"date":"2025-06-04","open":23.11,"high":23.27,"low":22.62,"close":22.73,"volume":70068,"rsi_14":28.57,"sma_20":24.08,"sma_60":23.7,"sma_120":25.0},{"date":"2025-06-05","open":22.74,"high":22.74,"low":22.39,"close":22.55,"volume":81246,"rsi_14":27.2,"sma_20":24.06,"sma_60":23.69,"sma_120":24.96},{"date":"2025-06-06","open":22.97,"high":23.2,"low":22.69,"close":23.18,"volume":56333,"rsi_14":40.44,"sma_20":24.05,"sma_60":23.68,"sma_120":24.92},{"date":"2025-06-09","open":23.24,"high":23.53,"low":23.16,"close":23.35,"volume":71695,"rsi_14":42.39,"sma_20":24.04,"sma_60":23.68,"sma_120":24.88},{"date":"2025-06-10","open":23.5,"high":23.95,"low":23.37,"close":23.82,"volume":110870,"rsi_14":49.46,"sma_20":24.02,"sma_60":23.68,"sma_120":24.85},{"date":"2025-06-11","open":23.99,"high":23.99,"low":23.48,"close":23.68,"volume":93957,"rsi_14":55.99,"sma_20":23.99,"sma_60":23.67,"sma_120":24.82},{"date":"2025-06-12","open":23.51,"high":23.55,"low":23.26,"close":23.54,"volume":87653,"rsi_14":53.79,"sma_20":23.95,"sma_60":23.66,"sma_120":24.79},{"date":"2025-06-13","open":23.11,"high":23.43,"low":22.73,"close":22.82,"volume":80979,"rsi_14":47.39,"sma_20":23.88,"sma_60":23.64,"sma_120":24.78},{"date":"2025-06-16","open":23.1,"high":23.1,"low":22.54,"close":22.67,"volume":97044,"rsi_14":37.24,"sma_20":23.82,"sma_60":23.61,"sma_120":24.75},{"date":"2025-06-17","open":22.4,"high":22.65,"low":22.29,"close":22.39,"volume":105625,"rsi_14":37.68,"sma_20":23.73,"sma_60":23.59,"sma_120":24.73},{"date":"2025-06-18","open":22.36,"high":22.85,"low":22.29,"close":22.6,"volume":109359,"rsi_14":37.97,"sma_20":23.67,"sma_60":23.55,"sma_120":24.71},{"date":"2025-06-20","open":22.78,"high":22.85,"low":22.02,"close":22.7,"volume":130790,"rsi_14":42.89,"sma_20":23.64,"sma_60":23.52,"sma_120":24.68},{"date":"2025-06-23","open":22.49,"high":23.33,"low":22.49,"close":23.32,"volume":127808,"rsi_14":54.02,"sma_20":23.65,"sma_60":23.49,"sma_120":24.66},{"date":"2025-06-24","open":23.42,"high":23.88,"low":23.25,"close":23.49,"volume":150650,"rsi_14":54.75,"sma_20":23.67,"sma_60":23.47,"sma_120":24.65},{"date":"2025-06-25","open":23.49,"high":23.49,"low":23.12,"close":23.45,"volume":83947,"rsi_14":58.88,"sma_20":23.66,"sma_60":23.46,"sma_120":24.63},{"date":"2025-06-26","open":23.5,"high":24.11,"low":23.38,"close":24.08,"volume":119830,"rsi_14":67.18,"sma_20":23.69,"sma_60":23.47,"sma_120":24.63},{"date":"2025-06-27","open":24.19,"high":24.33,"low":23.87,"close":24.12,"volume":636517,"rsi_14":62.12,"sma_20":23.72,"sma_60":23.47,"sma_120":24.62},{"date":"2025-06-30","open":24.23,"high":24.44,"low":23.88,"close":24.1,"volume":97501,"rsi_14":60.1,"sma_20":23.76,"sma_60":23.47,"sma_120":24.62},{"date":"2025-07-01","open":23.96,"high":25.22,"low":23.92,"close":24.84,"volume":97699,"rsi_14":62.75,"sma_20":23.85,"sma_60":23.52,"sma_120":24.62},{"date":"2025-07-02","open":24.84,"high":25.34,"low":24.75,"close":25.34,"volume":103983,"rsi_14":69.06,"sma_20":23.97,"sma_60":23.59,"sma_120":24.64},{"date":"2025-07-03","open":25.42,"high":25.99,"low":25.42,"close":25.61,"volume":57502,"rsi_14":73.14,"sma_20":24.12,"sma_60":23.66,"sma_120":24.65},{"date":"2025-07-07","open":25.4,"high":25.91,"low":25.1,"close":25.28,"volume":117883,"rsi_14":79.95,"sma_20":24.26,"sma_60":23.73,"sma_120":24.67},{"date":"2025-07-08","open":25.48,"high":25.8,"low":25.29,"close":25.49,"volume":119728,"rsi_14":84.0,"sma_20":24.38,"sma_60":23.79,"sma_120":24.69},{"date":"2025-07-09","open":25.77,"high":26.02,"low":25.19,"close":25.77,"volume":82178,"rsi_14":90.59,"sma_20":24.5,"sma_60":23.87,"sma_120":24.71},{"date":"2025-07-10","open":25.69,"high":25.94,"low":25.67,"close":25.79,"volume":84457,"rsi_14":90.17,"sma_20":24.6,"sma_60":23.95,"sma_120":24.72},{"date":"2025-07-11","open":25.52,"high":25.52,"low":24.98,"close":25.18,"volume":108344,"rsi_14":77.56,"sma_20":24.68,"sma_60":24.01,"sma_120":24.72},{"date":"2025-07-14","open":25.17,"high":25.81,"low":24.77,"close":25.79,"volume":149546,"rsi_14":77.56,"sma_20":24.79,"sma_60":24.08,"sma_120":24.73},{"date":"2025-07-15","open":25.91,"high":26.01,"low":24.93,"close":24.94,"volume":87939,"rsi_14":64.08,"sma_20":24.9,"sma_60":24.13,"sma_120":24.73},{"date":"2025-07-16","open":25.21,"high":25.27,"low":24.76,"close":25.18,"volume":74090,"rsi_14":66.12,"sma_20":25.03,"sma_60":24.18,"sma_120":24.73},{"date":"2025-07-17","open":25.13,"high":25.74,"low":25.0,"close":25.58,"volume":92760,"rsi_14":64.57,"sma_20":25.19,"sma_60":24.24,"sma_120":24.73},{"date":"2025-07-18","open":25.77,"high":25.78,"low":25.46,"close":25.71,"volume":82649,"rsi_14":65.17,"sma_20":25.35,"sma_60":24.29,"sma_120":24.72},{"date":"2025-07-21","open":25.77,"high":26.03,"low":25.59,"close":25.63,"volume":51327,"rsi_14":64.44,"sma_20":25.5,"sma_60":24.34,"sma_120":24.71},{"date":"2025-07-22","open":25.71,"high":25.94,"low":25.55,"close":25.55,"volume":74424,"rsi_14":57.72,"sma_20":25.61,"sma_60":24.38,"sma_120":24.7},{"date":"2025-07-23","open":25.68,"high":25.88,"low":25.34,"close":25.63,"volume":84988,"rsi_14":53.38,"sma_20":25.72,"sma_60":24.44,"sma_120":24.69},{"date":"2025-07-24","open":25.44,"high":25.47,"low":25.02,"close":25.09,"volume":67230,"rsi_14":44.2,"sma_20":25.81,"sma_60":24.49,"sma_120":24.68},{"date":"2025-07-25","open":25.09,"high":25.16,"low":24.57,"close":24.84,"volume":88473,"rsi_14":44.99,"sma_20":25.85,"sma_60":24.52,"sma_120":24.66},{"date":"2025-07-28","open":24.74,"high":24.91,"low":23.91,"close":24.24,"volume":138801,"rsi_14":36.89,"sma_20":25.85,"sma_60":24.55,"sma_120":24.65},{"date":"2025-07-29","open":24.44,"high":24.45,"low":23.93,"close":23.95,"volume":83397,"rsi_14":31.8,"sma_20":25.85,"sma_60":24.57,"sma_120":24.63},{"date":"2025-07-30","open":24.03,"high":24.29,"low":23.11,"close":23.34,"volume":97786,"rsi_14":27.7,"sma_20":25.78,"sma_60":24.58,"sma_120":24.6},{"date":"2025-07-31","open":23.12,"high":23.19,"low":22.85,"close":23.11,"volume":149470,"rsi_14":29.92,"sma_20":25.67,"sma_60":24.58,"sma_120":24.56},{"date":"2025-08-01","open":22.75,"high":22.75,"low":22.19,"close":22.31,"volume":139908,"rsi_14":16.6,"sma_20":25.51,"sma_60":24.57,"sma_120":24.53},{"date":"2025-08-04","open":22.52,"high":23.41,"low":22.29,"close":22.56,"volume":99434,"rsi_14":24.51,"sma_20":25.37,"sma_60":24.56,"sma_120":24.49},{"date":"2025-08-05","open":22.67,"high":22.72,"low":22.16,"close":22.46,"volume":116676,"rsi_14":19.86,"sma_20":25.22,"sma_60":24.55,"sma_120":24.45},{"date":"2025-08-06","open":22.38,"high":22.67,"low":22.27,"close":22.34,"volume":83944,"rsi_14":11.35,"sma_20":25.05,"sma_60":24.53,"sma_120":24.41},{"date":"2025-08-07","open":22.52,"high":22.52,"low":22.01,"close":22.31,"volume":86316,"rsi_14":8.4,"sma_20":24.88,"sma_60":24.5,"sma_120":24.38},{"date":"2025-08-08","open":22.54,"high":22.63,"low":22.28,"close":22.51,"volume":62357,"rsi_14":13.16,"sma_20":24.75,"sma_60":24.47,"sma_120":24.34},{"date":"2025-08-11","open":22.51,"high":22.7,"low":22.38,"close":22.63,"volume":64223,"rsi_14":15.88,"sma_20":24.59,"sma_60":24.45,"sma_120":24.3},{"date":"2025-08-12","open":22.88,"high":23.5,"low":22.73,"close":23.47,"volume":89336,"rsi_14":29.14,"sma_20":24.52,"sma_60":24.44,"sma_120":24.27},{"date":"2025-08-13","open":23.72,"high":24.05,"low":23.52,"close":23.99,"volume":74499,"rsi_14":39.88,"sma_20":24.47,"sma_60":24.44,"sma_120":24.25},{"date":"2025-08-14","open":23.67,"high":23.88,"low":23.6,"close":23.7,"volume":84290,"rsi_14":39.56,"sma_20":24.38,"sma_60":24.44,"sma_120":24.24},{"date":"2025-08-15","open":23.87,"high":24.15,"low":23.24,"close":23.28,"volume":166911,"rsi_14":39.88,"sma_20":24.25,"sma_60":24.42,"sma_120":24.22},{"date":"2025-08-18","open":23.25,"high":23.3,"low":22.99,"close":23.27,"volume":59211,"rsi_14":41.29,"sma_20":24.13,"sma_60":24.43,"sma_120":24.2},{"date":"2025-08-19","open":23.29,"high":23.6,"low":23.26,"close":23.47,"volume":84689,"rsi_14":50.0,"sma_20":24.02,"sma_60":24.43,"sma_120":24.18},{"date":"2025-08-20","open":23.49,"high":23.58,"low":23.16,"close":23.43,"volume":79994,"rsi_14":52.13,"sma_20":23.91,"sma_60":24.43,"sma_120":24.16},{"date":"2025-08-21","open":23.29,"high":23.63,"low":23.16,"close":23.61,"volume":98545,"rsi_14":66.76,"sma_20":23.83,"sma_60":24.43,"sma_120":24.14},{"date":"2025-08-22","open":23.78,"high":24.92,"low":23.78,"close":24.88,"volume":158463,"rsi_14":74.24,"sma_20":23.83,"sma_60":24.46,"sma_120":24.14},{"date":"2025-08-25","open":24.73,"high":24.95,"low":24.61,"close":24.63,"volume":73605,"rsi_14":71.76,"sma_20":23.85,"sma_60":24.47,"sma_120":24.13},{"date":"2025-08-26","open":24.55,"high":24.92,"low":24.54,"close":24.76,"volume":88510,"rsi_14":74.32,"sma_20":23.89,"sma_60":24.5,"sma_120":24.13},{"date":"2025-08-27","open":24.7,"high":25.04,"low":24.65,"close":24.87,"volume":77062,"rsi_14":75.56,"sma_20":23.96,"sma_60":24.53,"sma_120":24.14},{"date":"2025-08-28","open":25.07,"high":25.07,"low":24.5,"close":24.55,"volume":81757,"rsi_14":69.54,"sma_20":24.03,"sma_60":24.56,"sma_120":24.14},{"date":"2025-08-29","open":24.66,"high":24.81,"low":24.44,"close":24.48,"volume":77233,"rsi_14":67.81,"sma_20":24.13,"sma_60":24.58,"sma_120":24.14},{"date":"2025-09-02","open":24.15,"high":24.71,"low":24.15,"close":24.68,"volume":97798,"rsi_14":62.76,"sma_20":24.23,"sma_60":24.62,"sma_120":24.15},{"date":"2025-09-03","open":24.56,"high":25.07,"low":24.37,"close":24.62,"volume":104661,"rsi_14":56.58,"sma_20":24.33,"sma_60":24.64,"sma_120":24.16},{"date":"2025-09-04","open":24.7,"high":25.08,"low":24.51,"close":25.08,"volume":78477,"rsi_14":65.99,"sma_20":24.47,"sma_60":24.67,"sma_120":24.18},{"date":"2025-09-05","open":25.19,"high":25.4,"low":24.53,"close":24.63,"volume":64615,"rsi_14":67.88,"sma_20":24.58,"sma_60":24.69,"sma_120":24.18},{"date":"2025-09-08","open":24.73,"high":24.76,"low":24.29,"close":24.56,"volume":76429,"rsi_14":66.84,"sma_20":24.68,"sma_60":24.7,"sma_120":24.19},{"date":"2025-09-09","open":24.49,"high":24.65,"low":24.07,"close":24.11,"volume":65268,"rsi_14":57.79,"sma_20":24.75,"sma_60":24.71,"sma_120":24.19},{"date":"2025-09-10","open":24.12,"high":24.4,"low":23.98,"close":24.1,"volume":64428,"rsi_14":58.35,"sma_20":24.77,"sma_60":24.73,"sma_120":24.19},{"date":"2025-09-11","open":24.14,"high":24.41,"low":23.96,"close":24.3,"volume":78185,"rsi_14":58.45,"sma_20":24.78,"sma_60":24.76,"sma_120":24.19},{"date":"2025-09-12","open":24.16,"high":24.23,"low":23.87,"close":23.9,"volume":75910,"rsi_14":34.46,"sma_20":24.78,"sma_60":24.78,"sma_120":24.19},{"date":"2025-09-15","open":23.92,"high":24.04,"low":23.75,"close":23.92,"volume":94376,"rsi_14":38.08,"sma_20":24.82,"sma_60":24.81,"sma_120":24.18},{"date":"2025-09-16","open":23.8,"high":23.8,"low":23.26,"close":23.42,"volume":76853,"rsi_14":29.91,"sma_20":24.82,"sma_60":24.82,"sma_120":24.17},{"date":"2025-09-17","open":23.53,"high":24.32,"low":23.36,"close":23.46,"volume":99274,"rsi_14":28.44,"sma_20":24.82,"sma_60":24.82,"sma_120":24.16},{"date":"2025-09-18","open":23.58,"high":24.14,"low":23.58,"close":24.11,"volume":81763,"rsi_14":43.87,"sma_20":24.86,"sma_60":24.83,"sma_120":24.15},{"date":"2025-09-19","open":24.11,"high":24.11,"low":23.5,"close":23.7,"volume":225530,"rsi_14":40.05,"sma_20":24.86,"sma_60":24.83,"sma_120":24.15},{"date":"2025-09-22","open":23.66,"high":23.81,"low":23.5,"close":23.57,"volume":75860,"rsi_14":35.7,"sma_20":24.8,"sma_60":24.83,"sma_120":24.15},{"date":"2025-09-23","open":23.66,"high":24.02,"low":23.6,"close":23.64,"volume":86793,"rsi_14":37.37,"sma_20":24.74,"sma_60":24.82,"sma_120":24.14},{"date":"2025-09-24","open":23.62,"high":23.9,"low":23.32,"close":23.56,"volume":118161,"rsi_14":28.29,"sma_20":24.68,"sma_60":24.81,"sma_120":24.14},{"date":"2025-09-25","open":23.5,"high":23.67,"low":23.41,"close":23.46,"volume":118670,"rsi_14":31.46,"sma_20":24.61,"sma_60":24.78,"sma_120":24.15},{"date":"2025-09-26","open":23.51,"high":23.81,"low":23.51,"close":23.7,"volume":78948,"rsi_14":36.98,"sma_20":24.57,"sma_60":24.75,"sma_120":24.17},{"date":"2025-09-29","open":23.76,"high":23.76,"low":23.17,"close":23.2,"volume":88196,"rsi_14":36.44,"sma_20":24.5,"sma_60":24.71,"sma_120":24.19},{"date":"2025-09-30","open":23.11,"high":23.44,"low":22.91,"close":23.11,"volume":98718,"rsi_14":35.61,"sma_20":24.42,"sma_60":24.68,"sma_120":24.2},{"date":"2025-10-01","open":22.92,"high":23.31,"low":22.67,"close":22.93,"volume":89821,"rsi_14":30.0,"sma_20":24.34,"sma_60":24.63,"sma_120":24.21},{"date":"2025-10-02","open":22.87,"high":22.91,"low":22.55,"close":22.67,"volume":77255,"rsi_14":31.34,"sma_20":24.21,"sma_60":24.58,"sma_120":24.22},{"date":"2025-10-03","open":22.67,"high":23.13,"low":22.67,"close":22.88,"volume":116981,"rsi_14":34.84,"sma_20":24.12,"sma_60":24.53,"sma_120":24.24},{"date":"2025-10-06","open":23.11,"high":23.47,"low":22.91,"close":23.2,"volume":130273,"rsi_14":46.71,"sma_20":24.05,"sma_60":24.49,"sma_120":24.25},{"date":"2025-10-07","open":23.18,"high":23.47,"low":23.11,"close":23.17,"volume":90340,"rsi_14":45.48,"sma_20":24.01,"sma_60":24.45,"sma_120":24.26},{"date":"2025-10-08","open":23.33,"high":23.33,"low":22.99,"close":23.1,"volume":69038,"rsi_14":31.14,"sma_20":23.96,"sma_60":24.42,"sma_120":24.27},{"date":"2025-10-09","open":23.01,"high":23.14,"low":22.81,"close":22.97,"volume":70039,"rsi_14":34.69,"sma_20":23.89,"sma_60":24.38,"sma_120":24.28},{"date":"2025-10-10","open":22.95,"high":23.35,"low":22.28,"close":22.33,"volume":106476,"rsi_14":28.62,"sma_20":23.81,"sma_60":24.32,"sma_120":24.28},{"date":"2025-10-13","open":22.58,"high":22.76,"low":22.25,"close":22.72,"volume":100130,"rsi_14":35.76,"sma_20":23.75,"sma_60":24.27,"sma_120":24.28},{"date":"2025-10-14","open":22.62,"high":23.51,"low":22.59,"close":23.45,"volume":85522,"rsi_14":48.61,"sma_20":23.75,"sma_60":24.23,"sma_120":24.29},{"date":"2025-10-15","open":23.62,"high":23.67,"low":23.18,"close":23.36,"volume":103701,"rsi_14":48.61,"sma_20":23.74,"sma_60":24.2,"sma_120":24.29},{"date":"2025-10-16","open":23.28,"high":23.36,"low":22.08,"close":22.25,"volume":120082,"rsi_14":34.77,"sma_20":23.65,"sma_60":24.14,"sma_120":24.29},{"date":"2025-10-17","open":22.46,"high":22.57,"low":22.3,"close":22.33,"volume":106997,"rsi_14":39.95,"sma_20":23.58,"sma_60":24.09,"sma_120":24.29},{"date":"2025-10-20","open":22.54,"high":22.75,"low":22.33,"close":22.68,"volume":99328,"rsi_14":45.32,"sma_20":23.53,"sma_60":24.05,"sma_120":24.29},{"date":"2025-10-21","open":22.58,"high":22.89,"low":22.58,"close":22.82,"volume":65772,"rsi_14":48.82,"sma_20":23.49,"sma_60":24.03,"sma_120":24.29},{"date":"2025-10-22","open":22.82,"high":23.26,"low":22.77,"close":22.9,"volume":119393,"rsi_14":52.57,"sma_20":23.46,"sma_60":24.01,"sma_120":24.29},{"date":"2025-10-23","open":22.98,"high":22.98,"low":22.59,"close":22.91,"volume":126253,"rsi_14":50.35,"sma_20":23.43,"sma_60":24.0,"sma_120":24.29},{"date":"2025-10-24","open":23.52,"high":24.95,"low":23.37,"close":24.48,"volume":183357,"rsi_14":61.8,"sma_20":23.47,"sma_60":24.02,"sma_120":24.3},{"date":"2025-10-27","open":24.48,"high":24.62,"low":23.72,"close":23.75,"volume":118451,"rsi_14":54.7,"sma_20":23.5,"sma_60":24.04,"sma_120":24.31},{"date":"2025-10-28","open":23.58,"high":24.04,"low":23.06,"close":23.96,"volume":202789,"rsi_14":56.85,"sma_20":23.54,"sma_60":24.06,"sma_120":24.31},{"date":"2025-10-29","open":24.27,"high":25.03,"low":23.91,"close":24.22,"volume":152777,"rsi_14":59.79,"sma_20":23.61,"sma_60":24.09,"sma_120":24.32},{"date":"2025-10-30","open":24.01,"high":25.28,"low":23.98,"close":24.02,"volume":99009,"rsi_14":64.2,"sma_20":23.67,"sma_60":24.12,"sma_120":24.33},{"date":"2025-10-31","open":23.98,"high":24.19,"low":23.88,"close":24.0,"volume":145051,"rsi_14":61.47,"sma_20":23.73,"sma_60":24.14,"sma_120":24.32},{"date":"2025-11-03","open":23.95,"high":24.22,"low":23.55,"close":24.17,"volume":81061,"rsi_14":57.12,"sma_20":23.78,"sma_60":24.17,"sma_120":24.32},{"date":"2025-11-04","open":24.01,"high":24.25,"low":23.98,"close":24.1,"volume":76943,"rsi_14":57.45,"sma_20":23.83,"sma_60":24.19,"sma_120":24.32},{"date":"2025-11-05","open":24.23,"high":24.61,"low":24.2,"close":24.44,"volume":71829,"rsi_14":75.93,"sma_20":23.9,"sma_60":24.21,"sma_120":24.32},{"date":"2025-11-06","open":24.38,"high":24.44,"low":24.05,"close":24.08,"volume":49000,"rsi_14":69.41,"sma_20":23.95,"sma_60":24.21,"sma_120":24.32},{"date":"2025-11-07","open":24.08,"high":24.27,"low":24.04,"close":24.14,"volume":113293,"rsi_14":67.29,"sma_20":24.05,"sma_60":24.21,"sma_120":24.32},{"date":"2025-11-10","open":24.26,"high":24.61,"low":24.08,"close":24.59,"volume":71888,"rsi_14":69.55,"sma_20":24.14,"sma_60":24.23,"sma_120":24.33},{"date":"2025-11-11","open":24.68,"high":24.9,"low":24.51,"close":24.79,"volume":53755,"rsi_14":70.32,"sma_20":24.21,"sma_60":24.26,"sma_120":24.34},{"date":"2025-11-12","open":24.73,"high":24.96,"low":24.6,"close":24.65,"volume":86175,"rsi_14":68.24,"sma_20":24.28,"sma_60":24.28,"sma_120":24.35},{"date":"2025-11-13","open":24.54,"high":24.81,"low":24.47,"close":24.73,"volume":123477,"rsi_14":53.73,"sma_20":24.4,"sma_60":24.3,"sma_120":24.37},{"date":"2025-11-14","open":24.73,"high":24.83,"low":24.54,"close":24.8,"volume":143465,"rsi_14":67.16,"sma_20":24.52,"sma_60":24.32,"sma_120":24.38},{"date":"2025-11-17","open":24.73,"high":24.86,"low":23.82,"close":23.88,"volume":173781,"rsi_14":46.61,"sma_20":24.57,"sma_60":24.3,"sma_120":24.38},{"date":"2025-11-18","open":23.87,"high":24.31,"low":23.87,"close":24.08,"volume":158399,"rsi_14":45.65,"sma_20":24.63,"sma_60":24.29,"sma_120":24.38},{"date":"2025-11-19","open":24.11,"high":24.44,"low":24.09,"close":24.27,"volume":224696,"rsi_14":51.65,"sma_20":24.7,"sma_60":24.28,"sma_120":24.39},{"date":"2025-11-20","open":24.39,"high":24.86,"low":24.27,"close":24.62,"volume":223738,"rsi_14":56.56,"sma_20":24.77,"sma_60":24.27,"sma_120":24.4},{"date":"2025-11-21","open":24.62,"high":25.49,"low":24.62,"close":25.33,"volume":216885,"rsi_14":62.23,"sma_20":24.81,"sma_60":24.28,"sma_120":24.42},{"date":"2025-11-24","open":25.31,"high":25.31,"low":24.73,"close":25.2,"volume":159353,"rsi_14":61.36,"sma_20":24.88,"sma_60":24.29,"sma_120":24.44},{"date":"2025-11-25","open":25.4,"high":26.17,"low":25.4,"close":26.07,"volume":115949,"rsi_14":65.63,"sma_20":24.98,"sma_60":24.31,"sma_120":24.47},{"date":"2025-11-26","open":26.0,"high":26.25,"low":25.68,"close":25.85,"volume":124469,"rsi_14":67.74,"sma_20":25.05,"sma_60":24.33,"sma_120":24.49},{"date":"2025-11-28","open":26.0,"high":26.0,"low":25.58,"close":25.62,"volume":38938,"rsi_14":64.11,"sma_20":25.13,"sma_60":24.34,"sma_120":24.51},{"date":"2025-12-01","open":25.42,"high":26.05,"low":25.42,"close":25.89,"volume":71921,"rsi_14":62.63,"sma_20":25.21,"sma_60":24.36,"sma_120":24.52},{"date":"2025-12-02","open":26.1,"high":26.14,"low":25.81,"close":25.86,"volume":59462,"rsi_14":60.54,"sma_20":25.29,"sma_60":24.38,"sma_120":24.54},{"date":"2025-12-03","open":25.98,"high":26.5,"low":25.98,"close":26.49,"volume":93007,"rsi_14":67.34,"sma_20":25.41,"sma_60":24.41,"sma_120":24.56},{"date":"2025-12-04","open":26.39,"high":26.52,"low":26.27,"close":26.47,"volume":63854,"rsi_14":66.53,"sma_20":25.5,"sma_60":24.45,"sma_120":24.59},{"date":"2025-12-05","open":26.33,"high":26.62,"low":26.31,"close":26.4,"volume":78312,"rsi_14":66.67,"sma_20":25.61,"sma_60":24.48,"sma_120":24.62},{"date":"2025-12-08","open":26.58,"high":26.58,"low":26.17,"close":26.26,"volume":84585,"rsi_14":79.51,"sma_20":25.71,"sma_60":24.52,"sma_120":24.65},{"date":"2025-12-09","open":26.21,"high":26.62,"low":25.88,"close":26.38,"volume":140604,"rsi_14":79.1,"sma_20":25.8,"sma_60":24.56,"sma_120":24.68},{"date":"2025-12-10","open":26.31,"high":27.26,"low":26.31,"close":27.1,"volume":170759,"rsi_14":81.54,"sma_20":25.91,"sma_60":24.62,"sma_120":24.72},{"date":"2025-12-11","open":27.0,"high":27.58,"low":27.0,"close":27.41,"volume":154846,"rsi_14":81.37,"sma_20":26.04,"sma_60":24.69,"sma_120":24.75},{"date":"2025-12-12","open":27.41,"high":27.45,"low":27.12,"close":27.29,"volume":137945,"rsi_14":75.45,"sma_20":26.16,"sma_60":24.74,"sma_120":24.78},{"date":"2025-12-15","open":27.46,"high":27.62,"low":27.37,"close":27.48,"volume":120037,"rsi_14":79.15,"sma_20":26.3,"sma_60":24.8,"sma_120":24.82},{"date":"2025-12-16","open":27.55,"high":27.57,"low":27.31,"close":27.46,"volume":112769,"rsi_14":72.76,"sma_20":26.48,"sma_60":24.86,"sma_120":24.84},{"date":"2025-12-17","open":27.44,"high":27.87,"low":27.44,"close":27.63,"volume":136492,"rsi_14":79.48,"sma_20":26.66,"sma_60":24.93,"sma_120":24.87},{"date":"2025-12-18","open":27.75,"high":28.03,"low":27.57,"close":27.65,"volume":287028,"rsi_14":86.01,"sma_20":26.83,"sma_60":24.99,"sma_120":24.9},{"date":"2025-12-19","open":27.8,"high":27.81,"low":26.96,"close":27.22,"volume":283263,"rsi_14":72.28,"sma_20":26.96,"sma_60":25.06,"sma_120":24.92},{"date":"2025-12-22","open":27.21,"high":27.42,"low":26.65,"close":26.77,"volume":101393,"rsi_14":63.29,"sma_20":27.04,"sma_60":25.11,"sma_120":24.93},{"date":"2025-12-23","open":26.66,"high":26.92,"low":26.5,"close":26.51,"volume":80800,"rsi_14":50.32,"sma_20":27.1,"sma_60":25.16,"sma_120":24.94},{"date":"2025-12-24","open":26.49,"high":26.66,"low":26.34,"close":26.43,"volume":39619,"rsi_14":49.36,"sma_20":27.12,"sma_60":25.21,"sma_120":24.94},{"date":"2025-12-26","open":26.49,"high":26.54,"low":26.19,"close":26.31,"volume":66961,"rsi_14":48.59,"sma_20":27.15,"sma_60":25.27,"sma_120":24.95},{"date":"2025-12-29","open":26.24,"high":26.57,"low":26.12,"close":26.16,"volume":64280,"rsi_14":48.44,"sma_20":27.17,"sma_60":25.32,"sma_120":24.95},{"date":"2025-12-30","open":26.18,"high":26.24,"low":25.83,"close":25.85,"volume":70416,"rsi_14":42.06,"sma_20":27.17,"sma_60":25.37,"sma_120":24.95},{"date":"2025-12-31","open":25.94,"high":25.97,"low":25.61,"close":25.74,"volume":80164,"rsi_14":25.18,"sma_20":27.17,"sma_60":25.41,"sma_120":24.95},{"date":"2026-01-02","open":25.81,"high":25.87,"low":25.32,"close":25.49,"volume":75172,"rsi_14":14.29,"sma_20":27.11,"sma_60":25.45,"sma_120":24.95},{"date":"2026-01-05","open":25.45,"high":26.34,"low":25.45,"close":25.82,"volume":152792,"rsi_14":24.75,"sma_20":27.08,"sma_60":25.49,"sma_120":24.96},{"date":"2026-01-06","open":25.78,"high":25.98,"low":25.42,"close":25.88,"volume":115233,"rsi_14":21.0,"sma_20":27.05,"sma_60":25.54,"sma_120":24.96},{"date":"2026-01-07","open":26.01,"high":26.01,"low":25.3,"close":25.62,"volume":117357,"rsi_14":19.34,"sma_20":27.02,"sma_60":25.59,"sma_120":24.96},{"date":"2026-01-08","open":25.53,"high":26.45,"low":25.53,"close":26.26,"volume":117507,"rsi_14":30.31,"sma_20":27.02,"sma_60":25.65,"sma_120":24.96},{"date":"2026-01-09","open":26.34,"high":26.42,"low":25.9,"close":25.99,"volume":83690,"rsi_14":27.7,"sma_20":26.96,"sma_60":25.69,"sma_120":24.96},{"date":"2026-01-12","open":25.85,"high":25.99,"low":25.67,"close":25.95,"volume":59881,"rsi_14":30.97,"sma_20":26.89,"sma_60":25.73,"sma_120":24.97},{"date":"2026-01-13","open":25.97,"high":26.0,"low":25.64,"close":25.77,"volume":91833,"rsi_14":33.76,"sma_20":26.81,"sma_60":25.79,"sma_120":24.96},{"date":"2026-01-14","open":25.79,"high":26.32,"low":25.6,"close":26.19,"volume":154144,"rsi_14":45.12,"sma_20":26.74,"sma_60":25.85,"sma_120":24.97},{"date":"2026-01-15","open":26.19,"high":26.95,"low":26.19,"close":26.9,"volume":84024,"rsi_14":56.12,"sma_20":26.72,"sma_60":25.92,"sma_120":24.99},{"date":"2026-01-16","open":26.9,"high":26.98,"low":26.62,"close":26.69,"volume":84314,"rsi_14":54.73,"sma_20":26.67,"sma_60":25.99,"sma_120":25.01},{"date":"2026-01-20","open":26.24,"high":26.59,"low":26.24,"close":26.3,"volume":94491,"rsi_14":51.64,"sma_20":26.6,"sma_60":26.04,"sma_120":25.03},{"date":"2026-01-21","open":26.5,"high":27.8,"low":26.5,"close":27.78,"volume":208573,"rsi_14":68.01,"sma_20":26.63,"sma_60":26.12,"sma_120":25.06},{"date":"2026-01-22","open":27.8,"high":28.4,"low":27.64,"close":27.74,"volume":148821,"rsi_14":68.9,"sma_20":26.68,"sma_60":26.17,"sma_120":25.1},{"date":"2026-01-23","open":28.29,"high":28.36,"low":26.53,"close":26.84,"volume":223000,"rsi_14":61.46,"sma_20":26.69,"sma_60":26.22,"sma_120":25.13},{"date":"2026-01-26","open":26.86,"high":27.42,"low":26.68,"close":27.04,"volume":145200,"rsi_14":60.54,"sma_20":26.72,"sma_60":26.27,"sma_120":25.17},{"date":"2026-01-27","open":26.99,"high":27.33,"low":26.81,"close":26.84,"volume":99200,"rsi_14":58.14,"sma_20":26.75,"sma_60":26.32,"sma_120":25.2},{"date":"2026-01-28","open":26.9,"high":27.21,"low":26.45,"close":26.55,"volume":121300,"rsi_14":57.76,"sma_20":26.77,"sma_60":26.36,"sma_120":25.24},{"date":"2026-01-29","open":26.7,"high":27.22,"low":26.56,"close":27.2,"volume":149400,"rsi_14":57.83,"sma_20":26.84,"sma_60":26.41,"sma_120":25.28},{"date":"2026-01-30","open":27.02,"high":27.82,"low":27.02,"close":27.74,"volume":237900,"rsi_14":64.04,"sma_20":26.94,"sma_60":26.47,"sma_120":25.32},{"date":"2026-02-02","open":27.81,"high":28.55,"low":27.7,"close":28.39,"volume":289600,"rsi_14":67.82,"sma_20":27.09,"sma_60":26.54,"sma_120":25.37},{"date":"2026-02-03","open":28.37,"high":29.11,"low":28.33,"close":28.94,"volume":264200,"rsi_14":71.93,"sma_20":27.25,"sma_60":26.61,"sma_120":25.41},{"date":"2026-02-04","open":28.95,"high":29.86,"low":28.95,"close":29.53,"volume":414100,"rsi_14":72.57,"sma_20":27.43,"sma_60":26.7,"sma_120":25.45},{"date":"2026-02-05","open":29.53,"high":29.81,"low":28.93,"close":29.25,"volume":203600,"rsi_14":66.81,"sma_20":27.62,"sma_60":26.78,"sma_120":25.5},{"date":"2026-02-06","open":29.46,"high":29.69,"low":29.25,"close":29.39,"volume":151700,"rsi_14":69.57,"sma_20":27.77,"sma_60":26.86,"sma_120":25.55},{"date":"2026-02-09","open":29.24,"high":29.47,"low":29.07,"close":29.17,"volume":112700,"rsi_14":71.3,"sma_20":27.94,"sma_60":26.93,"sma_120":25.6},{"date":"2026-02-10","open":29.11,"high":29.28,"low":28.88,"close":29.02,"volume":211998,"rsi_14":78.0,"sma_20":26.8,"sma_60":26.26,"sma_120":25.15},{"date":"2026-02-11","open":29.05,"high":29.54,"low":28.5,"close":28.77,"volume":270537,"rsi_14":73.73,"sma_20":26.92,"sma_60":26.34,"sma_120":25.2},{"date":"2026-02-12","open":28.87,"high":29.07,"low":28.07,"close":28.56,"volume":181542,"rsi_14":70.99,"sma_20":27.04,"sma_60":26.41,"sma_120":25.25},{"date":"2026-02-13","open":28.69,"high":28.98,"low":28.4,"close":28.85,"volume":120985,"rsi_14":74.57,"sma_20":27.17,"sma_60":26.49,"sma_120":25.3},{"date":"2026-02-17","open":28.85,"high":29.36,"low":28.8,"close":28.99,"volume":172979,"rsi_14":70.76,"sma_20":28.57,"sma_60":27.3,"sma_120":25.79},{"date":"2026-02-18","open":28.93,"high":29.49,"low":28.33,"close":28.4,"volume":260000,"rsi_14":66.67,"sma_20":28.67,"sma_60":27.37,"sma_120":25.82},{"date":"2026-02-19","open":28.24,"high":28.48,"low":28.0,"close":28.46,"volume":159600,"rsi_14":62.31,"sma_20":28.69,"sma_60":27.43,"sma_120":25.85},{"date":"2026-02-20","open":28.47,"high":28.88,"low":28.16,"close":28.59,"volume":145308,"rsi_14":58.51,"sma_20":28.73,"sma_60":27.48,"sma_120":25.88},{"date":"2026-02-23","open":28.44,"high":28.8,"low":27.14,"close":27.61,"volume":195700,"rsi_14":39.56,"sma_20":28.76,"sma_60":27.52,"sma_120":25.91},{"date":"2026-02-24","open":27.62,"high":27.82,"low":27.35,"close":27.47,"volume":172867,"rsi_14":59.89,"sma_20":27.55,"sma_60":26.69,"sma_120":25.44},{"date":"2026-02-25","open":27.71,"high":28.16,"low":27.67,"close":28.08,"volume":148266,"rsi_14":30.24,"sma_20":28.83,"sma_60":27.58,"sma_120":25.95},{"date":"2026-02-26","open":28.18,"high":28.53,"low":27.77,"close":28.13,"volume":163411,"rsi_14":62.75,"sma_20":27.76,"sma_60":26.81,"sma_120":25.51},{"date":"2026-02-27","open":27.76,"high":27.88,"low":26.99,"close":27.02,"volume":169460,"rsi_14":49.87,"sma_20":27.83,"sma_60":26.85,"sma_120":25.53},{"date":"2026-03-02","open":26.64,"high":27.73,"low":26.51,"close":27.42,"volume":212921,"rsi_14":30.88,"sma_20":28.86,"sma_60":27.66,"sma_120":26.02},{"date":"2026-03-03","open":26.96,"high":27.5,"low":26.86,"close":27.29,"volume":254736,"rsi_14":31.0,"sma_20":28.8,"sma_60":27.67,"sma_120":26.04},{"date":"2026-03-04","open":27.42,"high":27.56,"low":27.12,"close":27.29,"volume":134540,"rsi_14":44.63,"sma_20":28.0,"sma_60":26.97,"sma_120":25.63},{"date":"2026-03-05","open":27.05,"high":27.24,"low":26.49,"close":26.73,"volume":119348,"rsi_14":40.99,"sma_20":28.04,"sma_60":27.0,"sma_120":25.65},{"date":"2026-03-06","open":26.21,"high":26.4,"low":25.83,"close":26.39,"volume":191669,"rsi_14":24.59,"sma_20":28.04,"sma_60":27.03,"sma_120":25.67},{"date":"2026-03-09","open":25.84,"high":26.38,"low":25.34,"close":26.28,"volume":178735,"rsi_14":23.95,"sma_20":28.24,"sma_60":27.68,"sma_120":26.12},{"date":"2026-03-10","open":26.17,"high":26.81,"low":25.98,"close":26.3,"volume":118131,"rsi_14":27.35,"sma_20":28.09,"sma_60":27.66,"sma_120":26.14},{"date":"2026-03-11","open":26.06,"high":26.51,"low":25.78,"close":26.03,"volume":85538,"rsi_14":23.16,"sma_20":27.96,"sma_60":27.13,"sma_120":25.7},{"date":"2026-03-12","open":25.5,"high":26.06,"low":25.41,"close":26.02,"volume":111469,"rsi_14":22.85,"sma_20":27.78,"sma_60":27.61,"sma_120":26.18},{"date":"2026-03-13","open":26.13,"high":26.33,"low":25.67,"close":25.82,"volume":123342,"rsi_14":21.93,"sma_20":27.76,"sma_60":27.16,"sma_120":25.72},{"date":"2026-03-16","open":26.11,"high":26.26,"low":25.99,"close":26.08,"volume":135145,"rsi_14":32.93,"sma_20":27.6,"sma_60":27.17,"sma_120":25.73},{"date":"2026-03-17","open":26.18,"high":26.35,"low":25.87,"close":25.93,"volume":220296,"rsi_14":20.11,"sma_20":27.45,"sma_60":27.17,"sma_120":25.74},{"date":"2026-03-18","open":25.76,"high":25.9,"low":25.46,"close":25.65,"volume":216713,"rsi_14":17.57,"sma_20":27.3,"sma_60":27.16,"sma_120":25.75},{"date":"2026-03-19","open":25.49,"high":26.23,"low":25.42,"close":26.01,"volume":195164,"rsi_14":33.65,"sma_20":27.15,"sma_60":27.16,"sma_120":25.75},{"date":"2026-03-20","open":26.04,"high":26.18,"low":25.53,"close":25.55,"volume":829971,"rsi_14":20.38,"sma_20":26.98,"sma_60":27.16,"sma_120":25.76},{"date":"2026-03-23","open":26.23,"high":26.82,"low":26.1,"close":26.54,"volume":234832,"rsi_14":40.64,"sma_20":26.88,"sma_60":27.17,"sma_120":25.77},{"date":"2026-03-24","open":26.27,"high":27.04,"low":26.24,"close":26.76,"volume":240500,"rsi_14":43.82,"sma_20":26.84,"sma_60":27.17,"sma_120":25.79},{"date":"2026-03-25","open":27.02,"high":27.16,"low":26.34,"close":26.51,"volume":167938,"rsi_14":47.24,"sma_20":26.76,"sma_60":27.17,"sma_120":25.81},{"date":"2026-03-26","open":26.23,"high":26.61,"low":26.23,"close":26.57,"volume":118113,"rsi_14":52.43,"sma_20":26.68,"sma_60":27.17,"sma_120":25.83},{"date":"2026-03-27","open":26.39,"high":26.44,"low":26.16,"close":26.33,"volume":122625,"rsi_14":50.65,"sma_20":26.65,"sma_60":27.17,"sma_120":25.84},{"date":"2026-03-30","open":26.62,"high":26.72,"low":26.3,"close":26.56,"volume":163692,"rsi_14":53.22,"sma_20":26.6,"sma_60":27.17,"sma_120":25.86},{"date":"2026-03-31","open":26.96,"high":26.96,"low":26.5,"close":26.76,"volume":105667,"rsi_14":59.3,"sma_20":26.58,"sma_60":27.16,"sma_120":25.89},{"date":"2026-04-01","open":26.9,"high":27.34,"low":26.9,"close":27.11,"volume":143773,"rsi_14":62.73,"sma_20":26.57,"sma_60":27.15,"sma_120":25.92},{"date":"2026-04-02","open":26.74,"high":27.27,"low":26.61,"close":27.25,"volume":150337,"rsi_14":66.9,"sma_20":26.59,"sma_60":27.15,"sma_120":25.94},{"date":"2026-04-06","open":27.22,"high":27.41,"low":26.95,"close":27.29,"volume":142236,"rsi_14":65.1,"sma_20":26.64,"sma_60":27.14,"sma_120":25.97},{"date":"2026-04-07","open":27.36,"high":27.6,"low":27.14,"close":27.39,"volume":425855,"rsi_14":68.42,"sma_20":26.7,"sma_60":27.14,"sma_120":26.0},{"date":"2026-04-08","open":28.12,"high":28.58,"low":27.74,"close":27.99,"volume":196151,"rsi_14":77.49,"sma_20":26.78,"sma_60":27.14,"sma_120":26.03},{"date":"2026-04-09","open":27.84,"high":28.62,"low":27.84,"close":28.47,"volume":352711,"rsi_14":78.05,"sma_20":26.9,"sma_60":27.15,"sma_120":26.07},{"date":"2026-04-10","open":28.45,"high":28.45,"low":28.04,"close":28.27,"volume":166879,"rsi_14":83.13,"sma_20":27.02,"sma_60":27.17,"sma_120":26.11},{"date":"2026-04-13","open":28.13,"high":28.38,"low":27.9,"close":28.34,"volume":141469,"rsi_14":78.26,"sma_20":27.14,"sma_60":27.19,"sma_120":26.15},{"date":"2026-04-14","open":28.2,"high":28.51,"low":27.81,"close":28.39,"volume":207995,"rsi_14":76.97,"sma_20":27.26,"sma_60":27.22,"sma_120":26.19},{"date":"2026-04-15","open":28.39,"high":28.57,"low":28.04,"close":28.25,"volume":145725,"rsi_14":80.14,"sma_20":27.38,"sma_60":27.25,"sma_120":26.23},{"date":"2026-04-16","open":28.06,"high":28.34,"low":27.81,"close":27.86,"volume":126347,"rsi_14":70.15,"sma_20":27.49,"sma_60":27.27,"sma_120":26.27},{"date":"2026-04-17","open":28.3,"high":29.14,"low":28.3,"close":28.7,"volume":232328,"rsi_14":81.09,"sma_20":27.63,"sma_60":27.31,"sma_120":26.32},{"date":"2026-04-20","open":28.57,"high":28.92,"low":28.57,"close":28.7,"volume":110619,"rsi_14":79.89,"sma_20":27.79,"sma_60":27.36,"sma_120":26.37},{"date":"2026-04-21","open":28.68,"high":28.71,"low":27.98,"close":28.04,"volume":126469,"rsi_14":65.77,"sma_20":27.86,"sma_60":27.4,"sma_120":26.41},{"date":"2026-04-22","open":28.05,"high":28.29,"low":26.66,"close":27.92,"volume":198814,"rsi_14":60.62,"sma_20":27.92,"sma_60":27.44,"sma_120":26.44},{"date":"2026-04-23","open":28.04,"high":28.29,"low":27.82,"close":28.24,"volume":112726,"rsi_14":62.38,"sma_20":28.01,"sma_60":27.47,"sma_120":26.48},{"date":"2026-04-24","open":27.85,"high":28.26,"low":27.71,"close":27.97,"volume":162279,"rsi_14":58.08,"sma_20":28.08,"sma_60":27.51,"sma_120":26.52},{"date":"2026-04-27","open":27.72,"high":28.2,"low":26.42,"close":26.74,"volume":332815,"rsi_14":43.91,"sma_20":28.1,"sma_60":27.52,"sma_120":26.56},{"date":"2026-04-28","open":27.09,"high":27.51,"low":26.89,"close":27.22,"volume":155486,"rsi_14":42.64,"sma_20":28.13,"sma_60":27.54,"sma_120":26.59},{"date":"2026-04-29","open":27.05,"high":27.3,"low":26.49,"close":26.67,"volume":232618,"rsi_14":33.09,"sma_20":28.13,"sma_60":27.55,"sma_120":26.62},{"date":"2026-04-30","open":26.48,"high":27.28,"low":26.46,"close":27.1,"volume":207531,"rsi_14":39.5,"sma_20":28.13,"sma_60":27.56,"sma_120":26.65},{"date":"2026-05-01","open":27.12,"high":27.44,"low":26.84,"close":27.22,"volume":132143,"rsi_14":40.04,"sma_20":28.12,"sma_60":27.59,"sma_120":26.69},{"date":"2026-05-04","open":26.97,"high":27.18,"low":26.53,"close":26.75,"volume":186868,"rsi_14":36.45,"sma_20":28.1,"sma_60":27.59,"sma_120":26.72},{"date":"2026-05-05","open":26.75,"high":27.18,"low":26.58,"close":27.17,"volume":185344,"rsi_14":41.44,"sma_20":28.09,"sma_60":27.6,"sma_120":26.76},{"date":"2026-05-06","open":27.52,"high":27.61,"low":27.3,"close":27.37,"volume":109686,"rsi_14":45.95,"sma_20":28.06,"sma_60":27.6,"sma_120":26.8},{"date":"2026-05-07","open":27.4,"high":27.55,"low":27.25,"close":27.3,"volume":131820,"rsi_14":36.85,"sma_20":28.0,"sma_60":27.62,"sma_120":26.83},{"date":"2026-05-08","open":27.25,"high":27.53,"low":27.25,"close":27.4,"volume":109102,"rsi_14":38.0,"sma_20":27.95,"sma_60":27.61,"sma_120":26.87},{"date":"2026-05-11","open":27.4,"high":27.46,"low":26.89,"close":26.94,"volume":221899,"rsi_14":39.51,"sma_20":27.88,"sma_60":27.59,"sma_120":26.88},{"date":"2026-05-12","open":26.91,"high":26.95,"low":26.5,"close":26.8,"volume":170785,"rsi_14":39.36,"sma_20":27.8,"sma_60":27.55,"sma_120":26.91},{"date":"2026-05-13","open":26.68,"high":26.86,"low":26.64,"close":26.76,"volume":188471,"rsi_14":35.19,"sma_20":27.73,"sma_60":27.52,"sma_120":26.93},{"date":"2026-05-14","open":26.9,"high":27.22,"low":26.74,"close":26.86,"volume":129448,"rsi_14":38.48,"sma_20":27.68,"sma_60":27.49,"sma_120":26.95},{"date":"2026-05-15","open":26.98,"high":27.36,"low":26.51,"close":26.72,"volume":205533,"rsi_14":47.83,"sma_20":27.57,"sma_60":27.45,"sma_120":26.97},{"date":"2026-05-18","open":26.72,"high":27.39,"low":26.72,"close":27.1,"volume":154141,"rsi_14":46.46,"sma_20":27.48,"sma_60":27.41,"sma_120":26.99},{"date":"2026-05-19","open":26.9,"high":27.18,"low":26.72,"close":26.94,"volume":102384,"rsi_14":51.91,"sma_20":27.42,"sma_60":27.38,"sma_120":27.01},{"date":"2026-05-20","open":26.94,"high":27.79,"low":26.86,"close":27.75,"volume":308416,"rsi_14":56.61,"sma_20":27.4,"sma_60":27.39,"sma_120":27.04},{"date":"2026-05-21","open":27.46,"high":27.92,"low":27.16,"close":27.88,"volume":161367,"rsi_14":56.73,"sma_20":27.37,"sma_60":27.38,"sma_120":27.06},{"date":"2026-05-22","open":27.97,"high":28.23,"low":27.71,"close":27.71,"volume":200245,"rsi_14":61.6,"sma_20":27.35,"sma_60":27.37,"sma_120":27.09},{"date":"2026-05-26","open":27.78,"high":28.09,"low":27.71,"close":28.07,"volume":148342,"rsi_14":60.93,"sma_20":27.41,"sma_60":27.39,"sma_120":27.12},{"date":"2026-05-27","open":28.14,"high":28.27,"low":27.63,"close":28.0,"volume":150831,"rsi_14":57.27,"sma_20":27.44,"sma_60":27.39,"sma_120":27.15},{"date":"2026-05-28","open":27.9,"high":28.2,"low":27.71,"close":28.11,"volume":206721,"rsi_14":59.88,"sma_20":27.51,"sma_60":27.4,"sma_120":27.17},{"date":"2026-05-29","open":28.07,"high":28.63,"low":27.93,"close":28.35,"volume":325038,"rsi_14":61.49,"sma_20":27.56,"sma_60":27.42,"sma_120":27.2},{"date":"2026-06-01","open":28.0,"high":28.23,"low":27.57,"close":27.83,"volume":164646,"rsi_14":60.45,"sma_20":27.59,"sma_60":27.44,"sma_120":27.22},{"date":"2026-06-02","open":27.67,"high":28.16,"low":27.67,"close":28.02,"volume":196510,"rsi_14":64.9,"sma_20":27.64,"sma_60":27.46,"sma_120":27.24},{"date":"2026-06-03","open":27.86,"high":27.86,"low":27.46,"close":27.6,"volume":165960,"rsi_14":58.69,"sma_20":27.66,"sma_60":27.48,"sma_120":27.27},{"date":"2026-06-04","open":27.98,"high":28.48,"low":27.98,"close":28.27,"volume":197640,"rsi_14":63.88,"sma_20":27.69,"sma_60":27.51,"sma_120":27.31},{"date":"2026-06-05","open":28.23,"high":28.55,"low":28.23,"close":28.32,"volume":160018,"rsi_14":68.76,"sma_20":27.74,"sma_60":27.55,"sma_120":27.34},{"date":"2026-06-08","open":28.46,"high":28.72,"low":28.34,"close":28.35,"volume":215769,"rsi_14":65.9,"sma_20":27.78,"sma_60":27.58,"sma_120":27.37},{"date":"2026-06-09","open":28.55,"high":29.26,"low":28.55,"close":28.56,"volume":233996,"rsi_14":70.35,"sma_20":27.85,"sma_60":27.63,"sma_120":27.39},{"date":"2026-06-10","open":28.83,"high":29.1,"low":28.57,"close":28.77,"volume":242637,"rsi_14":65.09,"sma_20":27.94,"sma_60":27.67,"sma_120":27.42},{"date":"2026-06-11","open":28.87,"high":29.14,"low":28.5,"close":28.94,"volume":222001,"rsi_14":65.6,"sma_20":28.05,"sma_60":27.72,"sma_120":27.44},{"date":"2026-06-12","open":29.1,"high":29.37,"low":29.03,"close":29.1,"volume":207240,"rsi_14":70.47,"sma_20":28.15,"sma_60":27.77,"sma_120":27.47},{"date":"2026-06-15","open":29.28,"high":29.31,"low":28.57,"close":28.64,"volume":220287,"rsi_14":58.07,"sma_20":28.25,"sma_60":27.81,"sma_120":27.49},{"date":"2026-06-16","open":28.86,"high":29.11,"low":28.36,"close":28.6,"volume":206832,"rsi_14":58.57,"sma_20":28.32,"sma_60":27.86,"sma_120":27.51},{"date":"2026-06-17","open":28.6,"high":28.87,"low":28.22,"close":28.43,"volume":359579,"rsi_14":54.49,"sma_20":28.4,"sma_60":27.89,"sma_120":27.53},{"date":"2026-06-18","open":28.72,"high":28.87,"low":28.39,"close":28.64,"volume":711457,"rsi_14":54.11,"sma_20":28.44,"sma_60":27.92,"sma_120":27.54},{"date":"2026-06-22","open":28.58,"high":29.05,"low":28.58,"close":28.87,"volume":250283,"rsi_14":66.05,"sma_20":28.49,"sma_60":27.96,"sma_120":27.56},{"date":"2026-06-23","open":28.96,"high":29.44,"low":28.86,"close":29.41,"volume":235105,"rsi_14":69.44,"sma_20":28.58,"sma_60":28.0,"sma_120":27.58},{"date":"2026-06-24","open":29.56,"high":30.1,"low":29.53,"close":30.01,"volume":373236,"rsi_14":82.01,"sma_20":28.67,"sma_60":28.06,"sma_120":27.61},{"date":"2026-06-25","open":30.01,"high":30.29,"low":29.82,"close":29.95,"volume":245388,"rsi_14":76.66,"sma_20":28.77,"sma_60":28.12,"sma_120":27.64},{"date":"2026-06-26","open":29.85,"high":30.9,"low":29.85,"close":30.67,"volume":1207157,"rsi_14":80.73,"sma_20":28.9,"sma_60":28.18,"sma_120":27.67},{"date":"2026-06-29","open":30.39,"high":30.54,"low":30.07,"close":30.53,"volume":241761,"rsi_14":77.72,"sma_20":29.01,"sma_60":28.23,"sma_120":27.69},{"date":"2026-06-30","open":30.47,"high":30.76,"low":30.15,"close":30.59,"volume":247103,"rsi_14":76.84,"sma_20":29.15,"sma_60":28.29,"sma_120":27.72},{"date":"2026-07-01","open":30.59,"high":31.34,"low":30.58,"close":31.27,"volume":255126,"rsi_14":79.44,"sma_20":29.31,"sma_60":28.35,"sma_120":27.95},{"date":"2026-07-02","open":31.35,"high":31.42,"low":30.34,"close":30.5,"volume":286560,"rsi_14":65.98,"sma_20":29.46,"sma_60":28.4,"sma_120":27.77},{"date":"2026-07-06","open":30.41,"high":31.12,"low":30.31,"close":30.75,"volume":216091,"rsi_14":66.6,"sma_20":29.58,"sma_60":28.44,"sma_120":28.02},{"date":"2026-07-07","open":30.89,"high":31.06,"low":30.13,"close":30.17,"volume":241851,"rsi_14":65.16,"sma_20":29.67,"sma_60":28.47,"sma_120":27.81},{"date":"2026-07-08","open":30.09,"high":30.09,"low":29.36,"close":29.5,"volume":209466,"rsi_14":57.97,"sma_20":29.73,"sma_60":28.49,"sma_120":27.83},{"date":"2026-07-09","open":29.5,"high":30.28,"low":29.38,"close":29.94,"volume":324106,"rsi_14":62.71,"sma_20":29.8,"sma_60":28.51,"sma_120":27.85},{"date":"2026-07-10","open":30.05,"high":30.22,"low":29.79,"close":30.03,"volume":148755,"rsi_14":61.95,"sma_20":29.87,"sma_60":28.54,"sma_120":27.88},{"date":"2026-07-13","open":30.12,"high":30.58,"low":29.93,"close":30.23,"volume":152204,"rsi_14":61.75,"sma_20":29.93,"sma_60":28.57,"sma_120":27.91},{"date":"2026-07-14","open":30.26,"high":30.63,"low":29.92,"close":30.04,"volume":155785,"rsi_14":55.76,"sma_20":29.98,"sma_60":28.6,"sma_120":27.94},{"date":"2026-07-15","open":30.09,"high":30.52,"low":30.0,"close":30.32,"volume":162550,"rsi_14":53.01,"sma_20":30.06,"sma_60":28.63,"sma_120":27.97},{"date":"2026-07-16","open":30.36,"high":31.28,"low":30.36,"close":31.22,"volume":267614,"rsi_14":60.67,"sma_20":30.19,"sma_60":28.66,"sma_120":28.01},{"date":"2026-07-17","open":31.07,"high":31.2,"low":30.61,"close":30.75,"volume":240175,"rsi_14":50.69,"sma_20":30.31,"sma_60":28.71,"sma_120":28.05},{"date":"2026-07-20","open":30.95,"high":30.95,"low":30.27,"close":30.54,"volume":217221,"rsi_14":50.09,"sma_20":30.4,"sma_60":28.75,"sma_120":28.09},{"date":"2026-07-21","open":30.54,"high":30.77,"low":30.25,"close":30.71,"volume":180976,"rsi_14":51.01,"sma_20":30.5,"sma_60":28.79,"sma_120":28.13},{"date":"2026-07-22","open":30.7,"high":30.83,"low":30.13,"close":30.35,"volume":211330,"rsi_14":41.71,"sma_20":30.54,"sma_60":28.82,"sma_120":28.17},{"date":"2026-07-23","open":29.96,"high":30.34,"low":29.32,"close":30.33,"volume":246890,"rsi_14":48.25,"sma_20":30.56,"sma_60":28.88,"sma_120":28.2},{"date":"2026-07-24","open":30.47,"high":31.3,"low":29.91,"close":31.02,"volume":355034,"rsi_14":52.55,"sma_20":30.61,"sma_60":28.94,"sma_120":28.24},{"date":"2026-07-27","open":31.05,"high":31.37,"low":30.86,"close":31.32,"volume":209841,"rsi_14":61.55,"sma_20":30.65,"sma_60":29.02,"sma_120":28.28},{"date":"2026-07-28","open":31.35,"high":31.94,"low":31.35,"close":31.93,"volume":235715,"rsi_14":74.6,"sma_20":30.72,"sma_60":29.1,"sma_120":28.33},{"date":"2026-07-29","open":31.76,"high":32.18,"low":31.57,"close":31.86,"volume":264704,"rsi_14":71.02,"sma_20":30.78,"sma_60":29.17,"sma_120":28.38},{"date":"2026-07-30","open":32.06,"high":32.24,"low":31.71,"close":31.79,"volume":327063,"rsi_14":69.37,"sma_20":30.81,"sma_60":29.25,"sma_120":28.42},{"date":"2026-07-31","open":31.8,"high":31.8,"low":31.16,"close":31.67,"volume":232657,"rsi_14":66.15,"sma_20":30.87,"sma_60":29.33,"sma_120":28.46},{"date":"2026-08-03","open":32.15,"high":32.22,"low":31.63,"close":31.77,"volume":344043,"rsi_14":69.77,"sma_20":30.92,"sma_60":29.4,"sma_120":28.52},{"date":"2026-08-04","open":31.82,"high":32.18,"low":31.65,"close":31.92,"volume":240985,"rsi_14":68.85,"sma_20":31.01,"sma_60":29.47,"sma_120":28.54},{"date":"2026-08-05","open":31.94,"high":31.98,"low":31.59,"close":31.84,"volume":187432,"rsi_14":59.01,"sma_20":31.12,"sma_60":29.54,"sma_120":28.56},{"date":"2026-08-06","open":32.05,"high":32.1,"low":31.46,"close":31.56,"volume":261564,"rsi_14":62.65,"sma_20":31.21,"sma_60":29.62,"sma_120":28.59},{"date":"2026-08-07","open":31.49,"high":31.83,"low":31.11,"close":31.51,"volume":328052,"rsi_14":65.91,"sma_20":31.28,"sma_60":29.7,"sma_120":28.61},{"date":"2026-08-10","open":31.25,"high":31.74,"low":31.2,"close":31.39,"volume":294131},{"date":"2026-08-11","open":31.44,"high":31.85,"low":31.44,"close":31.83,"volume":217026,"rsi_14":73.95,"sma_20":31.43,"sma_60":29.85,"sma_120":28.65},{"date":"2026-08-12","open":31.83,"high":32.14,"low":31.78,"close":32.03,"volume":179301,"rsi_14":75.99,"sma_20":31.51,"sma_60":29.94,"sma_120":28.68},{"date":"2026-08-13","open":32.18,"high":32.37,"low":32.05,"close":32.13,"volume":146483,"rsi_14":70.74,"sma_20":31.56,"sma_60":30.02,"sma_120":28.71},{"date":"2026-08-14","open":32.13,"high":32.3,"low":31.98,"close":32.12,"volume":171187,"rsi_14":62.75,"sma_20":31.62,"sma_60":30.11,"sma_120":28.75},{"date":"2026-08-17","open":31.95,"high":32.28,"low":31.95,"close":32.11,"volume":190762,"rsi_14":50.77,"sma_20":31.69,"sma_60":30.18,"sma_120":28.78},{"date":"2026-08-18","open":32.16,"high":32.3,"low":31.61,"close":31.97,"volume":202328,"rsi_14":49.01,"sma_20":31.75,"sma_60":30.25,"sma_120":28.81},{"date":"2026-08-19","open":32.03,"high":32.03,"low":31.01,"close":31.05,"volume":209259,"rsi_14":34.49,"sma_20":31.78,"sma_60":30.3,"sma_120":28.83},{"date":"2026-08-20","open":31.15,"high":31.25,"low":30.77,"close":31.22,"volume":219836,"rsi_14":39.73,"sma_20":31.81,"sma_60":30.35,"sma_120":28.87},{"date":"2026-08-21","open":31.58,"high":31.58,"low":31.0,"close":31.15,"volume":305619,"rsi_14":36.68,"sma_20":31.81,"sma_60":30.4,"sma_120":28.9},{"date":"2026-08-24","open":31.21,"high":31.51,"low":31.21,"close":31.3,"volume":146711,"rsi_14":36.68,"sma_20":31.8,"sma_60":30.45,"sma_120":28.93},{"date":"2026-08-25","open":31.31,"high":31.31,"low":31.07,"close":31.16,"volume":115084,"rsi_14":35.93,"sma_20":31.76,"sma_60":30.5,"sma_120":28.96},{"date":"2026-08-26","open":31.24,"high":31.32,"low":31.0,"close":31.13,"volume":120623,"rsi_14":39.26,"sma_20":31.71,"sma_60":30.55,"sma_120":28.99},{"date":"2026-08-27","open":31.01,"high":31.32,"low":30.89,"close":31.23,"volume":208279,"rsi_14":42.18,"sma_20":31.68,"sma_60":30.6,"sma_120":29.03},{"date":"2026-08-28","open":31.22,"high":31.48,"low":31.2,"close":31.21,"volume":177400,"rsi_14":43.77,"sma_20":31.65,"sma_60":30.66,"sma_120":29.07},{"date":"2026-08-31","open":31.18,"high":31.24,"low":30.99,"close":31.02,"volume":166100,"rsi_14":30.0,"sma_20":31.6,"sma_60":30.7,"sma_120":29.11},{"date":"2026-09-01","open":30.97,"high":31.19,"low":30.54,"close":30.68,"volume":285131},{"date":"2026-09-02","open":30.84,"high":31.45,"low":30.66,"close":31.31,"volume":207394,"rsi_14":34.2,"sma_20":31.5,"sma_60":30.79,"sma_120":29.18},{"date":"2026-09-03","open":31.56,"high":31.66,"low":31.4,"close":31.49,"volume":211140,"rsi_14":39.81,"sma_20":31.49,"sma_60":30.83,"sma_120":29.23},{"date":"2026-09-04","open":31.34,"high":31.89,"low":31.34,"close":31.84,"volume":158516,"rsi_14":46.06,"sma_20":31.5,"sma_60":30.88,"sma_120":29.27},{"date":"2026-09-08","open":31.7,"high":31.72,"low":31.32,"close":31.38,"volume":171698,"rsi_14":42.13,"sma_20":31.49,"sma_60":30.92,"sma_120":29.32},{"date":"2026-09-09","open":31.1,"high":31.4,"low":31.0,"close":31.11,"volume":181829,"rsi_14":50.97,"sma_20":31.45,"sma_60":30.95,"sma_120":29.36},{"date":"2026-09-10","open":31.11,"high":31.45,"low":30.95,"close":31.45,"volume":171933,"rsi_14":53.52,"sma_20":31.41,"sma_60":31.0,"sma_120":29.4},{"date":"2026-09-11","open":31.79,"high":31.9,"low":31.2,"close":31.42,"volume":169941,"rsi_14":54.18,"sma_20":31.37,"sma_60":31.04,"sma_120":29.45},{"date":"2026-09-14","open":31.45,"high":31.73,"low":31.29,"close":31.48,"volume":219070},{"date":"2026-09-15","open":31.51,"high":31.67,"low":31.34,"close":31.48,"volume":167408,"rsi_14":55.33,"sma_20":31.3,"sma_60":31.13,"sma_120":29.53},{"date":"2026-09-16","open":31.42,"high":31.48,"low":30.6,"close":30.97,"volume":301704,"rsi_14":47.7,"sma_20":31.25,"sma_60":31.17,"sma_120":29.56},{"date":"2026-09-17","open":31.26,"high":31.29,"low":30.82,"close":30.83,"volume":165648,"rsi_14":44.32,"sma_20":31.24,"sma_60":31.19,"sma_120":29.6},{"date":"2026-09-18","open":30.71,"high":30.94,"low":30.49,"close":30.82,"volume":486350,"rsi_14":44.44,"sma_20":31.22,"sma_60":31.2,"sma_120":29.63},{"date":"2026-09-21","open":30.85,"high":30.92,"low":30.68,"close":30.7,"volume":167100,"rsi_14":45.35,"sma_20":31.2,"sma_60":31.21,"sma_120":29.66},{"date":"2026-09-22","open":30.89,"high":31.07,"low":30.54,"close":30.67,"volume":182331,"rsi_14":49.84,"sma_20":31.17,"sma_60":31.21,"sma_120":29.69},{"date":"2026-09-23","open":30.53,"high":30.71,"low":30.35,"close":30.35,"volume":188057,"rsi_14":32.98,"sma_20":31.13,"sma_60":31.2,"sma_120":29.72},{"date":"2026-09-24","open":30.47,"high":30.68,"low":30.29,"close":30.63,"volume":196841,"rsi_14":35.27,"sma_20":31.1,"sma_60":31.2,"sma_120":29.74},{"date":"2026-09-25","open":30.77,"high":30.99,"low":30.66,"close":30.86,"volume":176271,"rsi_14":32.5,"sma_20":31.08,"sma_60":31.19,"sma_120":29.77},{"date":"2026-09-28","open":30.8,"high":30.95,"low":30.64,"close":30.67,"volume":217088,"rsi_14":35.97,"sma_20":31.06,"sma_60":31.19,"sma_120":29.8},{"date":"2026-09-29","open":30.61,"high":30.84,"low":30.16,"close":30.41,"volume":201905,"rsi_14":36.11,"sma_20":31.03,"sma_60":31.18,"sma_120":29.81},{"date":"2026-09-30","open":30.4,"high":30.5,"low":29.95,"close":30.09,"volume":202712},{"date":"2026-10-01","open":29.89,"high":30.46,"low":29.51,"close":30.46,"volume":305959,"rsi_14":33.1,"sma_20":30.96,"sma_60":31.19,"sma_120":29.84},{"date":"2026-10-02","open":30.78,"high":31.08,"low":30.61,"close":30.9,"volume":192813,"rsi_14":40.99,"sma_20":30.93,"sma_60":31.21,"sma_120":29.86},{"date":"2026-10-05","open":30.9,"high":31.01,"low":30.74,"close":30.87,"volume":256738,"rsi_14":40.62,"sma_20":30.88,"sma_60":31.22,"sma_120":29.88},{"date":"2026-10-06","open":30.98,"high":31.12,"low":30.73,"close":30.74,"volume":153471,"rsi_14":45.99,"sma_20":30.85,"sma_60":31.22,"sma_120":29.9},{"date":"2026-10-07","open":30.52,"high":30.67,"low":30.25,"close":30.44,"volume":170482},{"date":"2026-10-08","open":30.32,"high":30.81,"low":30.27,"close":30.71,"volume":217515,"rsi_14":48.33,"sma_20":30.78,"sma_60":31.23,"sma_120":29.93},{"date":"2026-10-09","open":30.57,"high":30.74,"low":30.47,"close":30.49,"volume":218389,"rsi_14":46.9,"sma_20":30.73,"sma_60":31.22,"sma_120":29.94},{"date":"2026-10-12","open":30.44,"high":30.95,"low":30.44,"close":30.82,"volume":165718,"rsi_14":52.03,"sma_20":30.7,"sma_60":31.22,"sma_120":29.96},{"date":"2026-10-13","open":30.92,"high":31.18,"low":30.61,"close":30.8,"volume":168937,"rsi_14":56.64,"sma_20":30.66,"sma_60":31.22,"sma_120":29.98},{"date":"2026-10-14","open":30.37,"high":30.83,"low":30.37,"close":30.74,"volume":209305,"rsi_14":51.74,"sma_20":30.65,"sma_60":31.22,"sma_120":30.0},{"date":"2026-10-15","open":30.93,"high":31.39,"low":30.86,"close":31.13,"volume":170676,"rsi_14":54.05,"sma_20":30.66,"sma_60":31.23,"sma_120":30.03},{"date":"2026-10-16","open":31.2,"high":31.65,"low":31.18,"close":31.31,"volume":155927,"rsi_14":59.64,"sma_20":30.69,"sma_60":31.24,"sma_120":30.06},{"date":"2026-10-19","open":31.16,"high":31.43,"low":31.04,"close":31.06,"volume":162532},{"date":"2026-10-20","open":31.11,"high":31.87,"low":31.11,"close":31.57,"volume":131813,"rsi_14":71.14,"sma_20":30.75,"sma_60":31.24,"sma_120":30.13},{"date":"2026-10-21","open":31.5,"high":31.55,"low":31.16,"close":31.36,"volume":164413,"rsi_14":63.47,"sma_20":30.8,"sma_60":31.23,"sma_120":30.16},{"date":"2026-10-22","open":31.39,"high":32.04,"low":31.39,"close":31.94,"volume":176836,"rsi_14":64.94,"sma_20":30.87,"sma_60":31.23,"sma_120":30.2},{"date":"2026-10-23","open":31.94,"high":31.94,"low":31.8,"close":31.8,"volume":0,"rsi_14":64.94,"sma_20":30.87,"sma_60":31.23,"sma_120":30.2}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.04,"pbr":0.92,"ttm_eps":null,"close":20.8105},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.65,"pbr":1.04,"ttm_eps":null,"close":24.7102},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.85,"pbr":0.91,"ttm_eps":null,"close":24.8603},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.39,"pbr":0.84,"ttm_eps":null,"close":23.6749},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.1,"pbr":0.83,"ttm_eps":null,"close":24.1028},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.59,"pbr":0.77,"ttm_eps":null,"close":23.1123},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.13,"pbr":0.84,"ttm_eps":null,"close":25.7414},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.23,"pbr":0.79,"ttm_eps":null,"close":26.7647},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.37,"pbr":0.89,"ttm_eps":null,"close":30.5872}],"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":"Business First Bancshares Inc","phase":"above-fold","symbol_resolved":true}