{"status":"ok","report":{"price_analysis":{"current":19.28,"change_1d":1.4,"change_7d":0.9,"change_30d":-5.5,"high_30d":21.0799,"low_30d":18.29,"position_in_range":35.0,"support":18.57,"resistance":20.8},"summary":"BFS-P-E(BFS-P-E)은 OTHER 섹터 US 시장 종목입니다. 현재가 $19.28, 전일 대비 +1.4%, 30일 -5.5%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 79.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.23)가 시그널선(-0.38)을 상회합니다(골든크로스). SMA20 19, SMA60 20 — 혼조세입니다. 볼린저밴드 18~19 (현재 위치 105%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":79.16666666666663,"macd":-0.23133237706845478,"macd_signal":-0.375651312381949,"sma_20":18.787029999999998,"sma_60":20.278266666666664,"bb_upper":19.235330828016185,"bb_lower":18.33872917198381,"atr_14":0.26339999999999925},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":79.2,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 79"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:15.329040+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"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":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19.28,"change_pct":1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-11","close":25.03},{"date":"2019-09-12","close":24.97},{"date":"2019-09-13","close":24.85},{"date":"2019-09-16","close":24.98},{"date":"2019-09-17","close":25.15},{"date":"2019-09-18","close":25.38},{"date":"2019-09-19","close":25.38},{"date":"2019-09-20","close":25.65},{"date":"2019-09-23","close":25.696},{"date":"2019-09-24","close":25.69},{"date":"2019-09-25","close":25.68},{"date":"2019-09-26","close":25.74},{"date":"2019-09-27","close":25.95},{"date":"2019-09-30","close":25.82},{"date":"2019-10-01","close":25.84},{"date":"2019-10-02","close":25.74},{"date":"2019-10-03","close":25.6},{"date":"2019-10-04","close":25.63},{"date":"2019-10-07","close":25.66},{"date":"2019-10-08","close":25.81},{"date":"2019-10-09","close":25.81},{"date":"2019-10-10","close":26.034},{"date":"2019-10-11","close":26.06},{"date":"2019-10-14","close":26.15},{"date":"2019-10-15","close":26.17},{"date":"2019-10-16","close":26.17},{"date":"2019-10-17","close":26.5},{"date":"2019-10-18","close":26.6},{"date":"2019-10-21","close":26.7},{"date":"2019-10-22","close":26.42},{"date":"2019-10-23","close":26.7},{"date":"2019-10-24","close":26.52},{"date":"2019-10-25","close":26.69},{"date":"2019-10-28","close":26.88},{"date":"2019-10-29","close":26.6},{"date":"2019-10-30","close":26.37},{"date":"2019-10-31","close":26.65},{"date":"2019-11-01","close":26.79},{"date":"2019-11-04","close":26.69},{"date":"2019-11-05","close":26.565},{"date":"2019-11-06","close":26.65},{"date":"2019-11-07","close":26.53},{"date":"2019-11-08","close":26.6},{"date":"2019-11-11","close":26.5},{"date":"2019-11-12","close":26.45},{"date":"2019-11-13","close":26.45},{"date":"2019-11-14","close":26.45},{"date":"2019-11-15","close":26.517},{"date":"2019-11-18","close":26.41},{"date":"2019-11-19","close":26.875},{"date":"2019-11-20","close":26.91},{"date":"2019-11-21","close":26.7},{"date":"2019-11-22","close":26.45},{"date":"2019-11-25","close":26.45},{"date":"2019-11-26","close":26.48},{"date":"2019-11-27","close":26.49},{"date":"2019-11-29","close":26.69},{"date":"2019-12-02","close":25.98},{"date":"2019-12-03","close":26.053},{"date":"2019-12-04","close":25.92},{"date":"2019-12-05","close":25.78},{"date":"2019-12-06","close":25.8},{"date":"2019-12-09","close":25.91},{"date":"2019-12-10","close":25.97},{"date":"2019-12-11","close":26.09},{"date":"2019-12-12","close":25.95},{"date":"2019-12-13","close":26.04},{"date":"2019-12-16","close":26.2},{"date":"2019-12-17","close":26.01},{"date":"2019-12-18","close":26.1},{"date":"2019-12-19","close":26.22},{"date":"2019-12-20","close":26.22},{"date":"2019-12-23","close":26.22},{"date":"2019-12-24","close":26.22},{"date":"2019-12-26","close":26.41},{"date":"2019-12-27","close":26.57},{"date":"2019-12-30","close":26.372},{"date":"2019-12-31","close":26.3},{"date":"2020-01-02","close":26.6},{"date":"2020-01-03","close":26.62},{"date":"2020-01-06","close":26.62},{"date":"2020-01-07","close":26.39},{"date":"2020-01-08","close":26.59},{"date":"2020-01-09","close":26.59},{"date":"2020-01-10","close":26.48},{"date":"2020-01-13","close":26.3},{"date":"2020-01-14","close":26.45},{"date":"2020-01-15","close":26.35},{"date":"2020-01-16","close":26.18},{"date":"2020-01-17","close":26.67},{"date":"2020-01-21","close":26.63},{"date":"2020-01-22","close":26.555},{"date":"2020-01-23","close":26.401},{"date":"2020-01-24","close":26.4},{"date":"2020-01-27","close":26.15},{"date":"2020-01-28","close":26.1},{"date":"2020-01-29","close":25.99},{"date":"2020-01-30","close":26.03},{"date":"2020-01-31","close":26.4},{"date":"2020-02-03","close":26.22},{"date":"2020-02-04","close":26.22},{"date":"2020-02-05","close":26.85},{"date":"2020-02-06","close":26.54},{"date":"2020-02-07","close":26.86},{"date":"2020-02-10","close":26.59},{"date":"2020-02-11","close":26.485},{"date":"2020-02-12","close":26.32},{"date":"2020-02-13","close":26.653},{"date":"2020-02-14","close":26.24},{"date":"2020-02-18","close":26.45},{"date":"2020-02-19","close":26.26},{"date":"2020-02-20","close":26.59},{"date":"2020-02-21","close":26.15},{"date":"2020-02-24","close":26.15},{"date":"2020-02-25","close":25.785},{"date":"2020-02-26","close":26.2},{"date":"2020-02-27","close":26.01},{"date":"2020-02-28","close":24.66},{"date":"2020-03-02","close":25.05},{"date":"2020-03-03","close":25.44},{"date":"2020-03-04","close":25.443},{"date":"2020-03-05","close":25.1},{"date":"2020-03-06","close":24.87},{"date":"2020-03-09","close":24.57},{"date":"2020-03-10","close":24.13},{"date":"2020-03-11","close":24.0},{"date":"2020-03-12","close":22.03},{"date":"2020-03-13","close":22.699},{"date":"2020-03-16","close":21.26},{"date":"2020-03-17","close":19.11},{"date":"2020-03-18","close":12.95},{"date":"2020-03-19","close":15.85},{"date":"2020-03-20","close":16.476},{"date":"2020-03-23","close":15.569},{"date":"2020-03-24","close":15.74},{"date":"2020-03-25","close":13.36},{"date":"2020-03-26","close":17.42},{"date":"2020-03-27","close":16.73},{"date":"2020-03-30","close":16.111},{"date":"2020-03-31","close":14.7},{"date":"2020-04-01","close":13.69},{"date":"2020-04-02","close":13.34},{"date":"2020-04-03","close":13.8},{"date":"2020-04-06","close":13.8},{"date":"2020-04-07","close":14.183},{"date":"2020-04-08","close":15.02},{"date":"2020-04-09","close":16.96},{"date":"2020-04-13","close":17.03},{"date":"2020-04-14","close":18.12},{"date":"2020-04-15","close":17.194},{"date":"2020-04-16","close":17.14},{"date":"2020-04-17","close":16.58},{"date":"2020-04-20","close":16.76},{"date":"2020-04-21","close":16.385},{"date":"2020-04-22","close":16.35},{"date":"2020-04-23","close":16.6},{"date":"2020-04-24","close":16.67},{"date":"2020-04-27","close":17.09},{"date":"2020-04-28","close":17.72},{"date":"2020-04-29","close":19.01},{"date":"2020-04-30","close":19.27},{"date":"2020-05-01","close":19.212},{"date":"2020-05-04","close":19.0},{"date":"2020-05-05","close":18.98},{"date":"2020-05-06","close":19.0},{"date":"2020-05-07","close":19.0},{"date":"2020-05-08","close":19.77},{"date":"2020-05-11","close":19.89},{"date":"2020-05-12","close":19.6},{"date":"2020-05-13","close":19.25},{"date":"2020-05-14","close":17.901},{"date":"2020-05-15","close":18.0},{"date":"2020-05-18","close":18.7},{"date":"2020-05-19","close":18.26},{"date":"2020-05-20","close":19.0},{"date":"2020-05-21","close":19.02},{"date":"2020-05-22","close":19.08},{"date":"2020-05-26","close":19.9},{"date":"2020-05-27","close":20.55},{"date":"2020-05-28","close":20.65},{"date":"2020-05-29","close":20.63},{"date":"2020-06-01","close":20.66},{"date":"2020-06-02","close":20.75},{"date":"2020-06-03","close":21.5},{"date":"2020-06-04","close":22.0},{"date":"2020-06-05","close":22.53},{"date":"2020-06-08","close":22.78},{"date":"2020-06-09","close":22.75},{"date":"2020-06-10","close":22.86},{"date":"2020-06-11","close":22.35},{"date":"2020-06-12","close":22.0},{"date":"2020-06-15","close":21.61},{"date":"2020-06-16","close":21.78},{"date":"2020-06-17","close":22.62},{"date":"2020-06-18","close":22.37},{"date":"2020-06-19","close":22.5},{"date":"2020-06-22","close":22.0},{"date":"2020-06-23","close":22.1},{"date":"2020-06-24","close":22.0},{"date":"2020-06-25","close":22.99},{"date":"2020-06-26","close":22.99},{"date":"2020-06-29","close":22.86},{"date":"2020-06-30","close":22.39},{"date":"2020-07-01","close":22.39},{"date":"2020-07-02","close":22.79},{"date":"2020-07-06","close":22.43},{"date":"2020-07-07","close":22.797},{"date":"2020-07-08","close":22.79},{"date":"2020-07-09","close":22.51},{"date":"2020-07-10","close":22.49},{"date":"2020-07-13","close":22.26},{"date":"2020-07-14","close":21.75},{"date":"2020-07-15","close":21.85},{"date":"2020-07-16","close":20.85},{"date":"2020-07-17","close":20.3},{"date":"2020-07-20","close":20.12},{"date":"2020-07-21","close":20.25},{"date":"2020-07-22","close":20.7},{"date":"2020-07-23","close":21.06},{"date":"2020-07-24","close":21.55},{"date":"2020-07-27","close":21.8},{"date":"2020-07-28","close":22.43},{"date":"2020-07-29","close":22.6702},{"date":"2020-07-30","close":23.05},{"date":"2020-07-31","close":23.0},{"date":"2020-08-03","close":23.28},{"date":"2020-08-04","close":23.39},{"date":"2020-08-05","close":23.36},{"date":"2020-08-06","close":23.6237},{"date":"2020-08-07","close":23.8026},{"date":"2020-08-10","close":24.15},{"date":"2020-08-11","close":24.32},{"date":"2020-08-12","close":24.2501},{"date":"2020-08-13","close":24.3545},{"date":"2020-08-14","close":24.05},{"date":"2020-08-17","close":24.2},{"date":"2020-08-18","close":24.2},{"date":"2020-08-19","close":24.1},{"date":"2020-08-20","close":23.69},{"date":"2020-08-21","close":23.8},{"date":"2020-08-24","close":24.05},{"date":"2020-08-25","close":23.98},{"date":"2020-08-26","close":23.94},{"date":"2020-08-27","close":24.145},{"date":"2020-08-28","close":24.43},{"date":"2020-08-31","close":23.28},{"date":"2020-09-01","close":23.87},{"date":"2020-09-02","close":24.11},{"date":"2020-09-03","close":23.8},{"date":"2020-09-04","close":23.9},{"date":"2020-09-08","close":23.625},{"date":"2020-09-09","close":23.67},{"date":"2020-09-10","close":23.2},{"date":"2020-09-11","close":23.25},{"date":"2020-09-14","close":23.2701},{"date":"2020-09-15","close":23.39},{"date":"2020-09-16","close":23.5},{"date":"2020-09-17","close":23.54},{"date":"2020-09-18","close":24.09},{"date":"2020-09-21","close":23.7},{"date":"2020-09-22","close":24.0},{"date":"2020-09-23","close":23.88},{"date":"2020-09-24","close":23.91},{"date":"2020-09-25","close":24.56},{"date":"2020-09-28","close":24.77},{"date":"2020-09-29","close":25.0},{"date":"2020-09-30","close":24.9},{"date":"2020-10-01","close":24.4055},{"date":"2020-10-02","close":24.81},{"date":"2020-10-05","close":24.17},{"date":"2020-10-06","close":24.32},{"date":"2020-10-07","close":24.31},{"date":"2020-10-08","close":24.32},{"date":"2020-10-09","close":24.35},{"date":"2020-10-12","close":24.36},{"date":"2020-10-13","close":24.65},{"date":"2020-10-14","close":24.39},{"date":"2020-10-15","close":24.39},{"date":"2020-10-16","close":24.31},{"date":"2020-10-19","close":24.15},{"date":"2020-10-20","close":24.45},{"date":"2020-10-21","close":23.92},{"date":"2020-10-22","close":23.77},{"date":"2020-10-23","close":23.915},{"date":"2020-10-26","close":23.62},{"date":"2020-10-27","close":23.415},{"date":"2020-10-28","close":22.08},{"date":"2020-10-29","close":22.76},{"date":"2020-10-30","close":22.85},{"date":"2020-11-02","close":22.58},{"date":"2020-11-03","close":22.68},{"date":"2020-11-04","close":22.99},{"date":"2020-11-05","close":22.76},{"date":"2020-11-06","close":22.59},{"date":"2020-11-09","close":23.34},{"date":"2020-11-10","close":23.28},{"date":"2020-11-11","close":23.665},{"date":"2020-11-12","close":23.26},{"date":"2020-11-13","close":23.55},{"date":"2020-11-16","close":23.87},{"date":"2020-11-17","close":23.99},{"date":"2020-11-18","close":24.09},{"date":"2020-11-19","close":24.0},{"date":"2020-11-20","close":24.05},{"date":"2020-11-23","close":23.99},{"date":"2020-11-24","close":24.61},{"date":"2020-11-25","close":24.28},{"date":"2020-11-27","close":24.21},{"date":"2020-11-30","close":24.25},{"date":"2020-12-01","close":24.26},{"date":"2020-12-02","close":24.355},{"date":"2020-12-03","close":24.35},{"date":"2020-12-04","close":24.71},{"date":"2020-12-07","close":24.775},{"date":"2020-12-08","close":24.82},{"date":"2020-12-09","close":24.74},{"date":"2020-12-10","close":24.44},{"date":"2020-12-11","close":24.3744},{"date":"2020-12-14","close":24.2199},{"date":"2020-12-15","close":24.05},{"date":"2020-12-16","close":24.05},{"date":"2020-12-17","close":24.2601},{"date":"2020-12-18","close":24.2202},{"date":"2020-12-21","close":24.1},{"date":"2020-12-22","close":24.0342},{"date":"2020-12-23","close":24.1},{"date":"2020-12-24","close":24.45},{"date":"2020-12-28","close":23.79},{"date":"2020-12-29","close":23.8},{"date":"2020-12-30","close":23.98},{"date":"2020-12-31","close":23.56},{"date":"2021-01-04","close":23.5},{"date":"2021-01-05","close":23.57},{"date":"2021-01-06","close":23.5},{"date":"2021-01-07","close":23.65},{"date":"2021-01-08","close":23.58},{"date":"2021-01-11","close":23.29},{"date":"2021-01-12","close":23.21},{"date":"2021-01-13","close":23.385},{"date":"2021-01-14","close":23.39},{"date":"2021-01-15","close":23.585},{"date":"2021-01-19","close":23.475},{"date":"2021-01-20","close":23.35},{"date":"2021-01-21","close":23.25},{"date":"2021-01-22","close":23.295},{"date":"2021-01-25","close":23.19},{"date":"2021-01-26","close":23.35},{"date":"2021-01-27","close":23.26},{"date":"2021-01-28","close":23.39},{"date":"2021-01-29","close":23.42},{"date":"2021-02-01","close":23.41},{"date":"2021-02-02","close":23.62},{"date":"2021-02-03","close":23.5693},{"date":"2021-02-04","close":23.7},{"date":"2021-02-05","close":23.743},{"date":"2021-02-08","close":23.8999},{"date":"2021-02-09","close":24.065},{"date":"2021-02-10","close":24.175},{"date":"2021-02-11","close":24.25},{"date":"2021-02-12","close":24.482},{"date":"2021-02-16","close":24.49},{"date":"2021-02-17","close":24.5},{"date":"2021-02-18","close":24.545},{"date":"2021-02-19","close":24.5},{"date":"2021-02-22","close":24.38},{"date":"2021-02-23","close":24.329},{"date":"2021-02-24","close":24.2064},{"date":"2021-02-25","close":23.97},{"date":"2021-02-26","close":24.09},{"date":"2021-03-01","close":23.95},{"date":"2021-03-02","close":24.05},{"date":"2021-03-03","close":24.14},{"date":"2021-03-04","close":24.59},{"date":"2021-03-05","close":24.79},{"date":"2021-03-08","close":25.0},{"date":"2021-03-09","close":24.99},{"date":"2021-03-10","close":25.0},{"date":"2021-03-11","close":25.0},{"date":"2021-03-12","close":24.65},{"date":"2021-03-15","close":24.7199},{"date":"2021-03-16","close":25.0},{"date":"2021-03-17","close":25.0099},{"date":"2021-03-18","close":24.9},{"date":"2021-03-19","close":25.2},{"date":"2021-03-22","close":25.2},{"date":"2021-03-23","close":25.0},{"date":"2021-03-24","close":25.4},{"date":"2021-03-25","close":25.39},{"date":"2021-03-26","close":25.685},{"date":"2021-03-29","close":25.54},{"date":"2021-03-30","close":26.12},{"date":"2021-03-31","close":25.9},{"date":"2021-04-01","close":25.9},{"date":"2021-04-05","close":26.405},{"date":"2021-04-06","close":26.04},{"date":"2021-04-07","close":26.37},{"date":"2021-04-08","close":26.4},{"date":"2021-04-09","close":26.1},{"date":"2021-04-12","close":26.21},{"date":"2021-04-13","close":26.395},{"date":"2021-04-14","close":26.36},{"date":"2021-04-15","close":26.38},{"date":"2021-04-16","close":26.95},{"date":"2021-04-19","close":26.6},{"date":"2021-04-20","close":26.61},{"date":"2021-04-21","close":26.75},{"date":"2021-04-22","close":26.56},{"date":"2021-04-23","close":26.44},{"date":"2021-04-26","close":26.53},{"date":"2021-04-27","close":26.35},{"date":"2021-04-28","close":26.45},{"date":"2021-04-29","close":26.46},{"date":"2021-04-30","close":26.62},{"date":"2021-05-03","close":26.3926},{"date":"2021-05-04","close":26.6},{"date":"2021-05-05","close":26.69},{"date":"2021-05-06","close":26.42},{"date":"2021-05-07","close":26.89},{"date":"2021-05-10","close":26.48},{"date":"2021-05-11","close":26.4001},{"date":"2021-05-12","close":25.86},{"date":"2021-05-13","close":25.9},{"date":"2021-05-14","close":26.22},{"date":"2021-05-17","close":26.02},{"date":"2021-05-18","close":25.79},{"date":"2021-05-19","close":25.7675},{"date":"2021-05-20","close":25.915},{"date":"2021-05-21","close":26.3},{"date":"2021-05-24","close":26.3},{"date":"2021-05-25","close":26.17},{"date":"2021-05-26","close":26.14},{"date":"2021-05-27","close":26.42},{"date":"2021-05-28","close":26.62},{"date":"2021-06-01","close":26.59},{"date":"2021-06-02","close":26.85},{"date":"2021-06-03","close":26.85},{"date":"2021-06-04","close":26.9465},{"date":"2021-06-07","close":26.95},{"date":"2021-06-08","close":26.6},{"date":"2021-06-09","close":26.93},{"date":"2021-06-10","close":26.61},{"date":"2021-06-11","close":26.9},{"date":"2021-06-14","close":26.89},{"date":"2021-06-15","close":26.78},{"date":"2021-06-16","close":27.0},{"date":"2021-06-17","close":26.91},{"date":"2021-06-18","close":26.94},{"date":"2021-06-21","close":27.0},{"date":"2021-06-22","close":27.11},{"date":"2021-06-23","close":27.0},{"date":"2021-06-24","close":27.1},{"date":"2021-06-25","close":27.09},{"date":"2021-06-28","close":27.0653},{"date":"2021-06-29","close":27.09},{"date":"2021-06-30","close":27.25},{"date":"2021-07-01","close":27.0},{"date":"2021-07-02","close":27.201},{"date":"2021-07-06","close":26.93},{"date":"2021-07-07","close":27.09},{"date":"2021-07-08","close":26.85},{"date":"2021-07-09","close":26.72},{"date":"2021-07-12","close":26.67},{"date":"2021-07-13","close":26.22},{"date":"2021-07-14","close":26.46},{"date":"2021-07-15","close":26.22},{"date":"2021-07-16","close":26.23},{"date":"2021-07-19","close":26.4},{"date":"2021-07-20","close":26.75},{"date":"2021-07-21","close":26.73},{"date":"2021-07-22","close":26.76},{"date":"2021-07-23","close":26.68},{"date":"2021-07-26","close":26.78},{"date":"2021-07-27","close":26.96},{"date":"2021-07-28","close":26.62},{"date":"2021-07-29","close":26.78},{"date":"2021-07-30","close":27.34},{"date":"2021-08-02","close":27.4},{"date":"2021-08-03","close":27.85},{"date":"2021-08-04","close":27.85},{"date":"2021-08-05","close":27.97},{"date":"2021-08-06","close":28.3},{"date":"2021-08-09","close":27.7},{"date":"2021-08-10","close":26.97},{"date":"2021-08-11","close":27.2},{"date":"2021-08-12","close":27.63},{"date":"2021-08-13","close":27.77},{"date":"2021-08-16","close":27.75},{"date":"2021-08-17","close":27.75},{"date":"2021-08-18","close":27.74},{"date":"2021-08-19","close":27.82},{"date":"2021-08-20","close":28.08},{"date":"2021-08-23","close":28.16},{"date":"2021-08-24","close":28.22},{"date":"2021-08-25","close":28.3},{"date":"2021-08-26","close":28.23},{"date":"2021-08-27","close":28.79},{"date":"2021-08-30","close":28.45},{"date":"2021-08-31","close":28.63},{"date":"2021-09-01","close":28.58},{"date":"2021-09-02","close":28.02},{"date":"2021-09-03","close":28.06},{"date":"2021-09-07","close":28.04},{"date":"2021-09-08","close":27.85},{"date":"2021-09-09","close":27.71},{"date":"2021-09-10","close":27.47},{"date":"2021-09-13","close":27.65},{"date":"2021-09-14","close":27.0},{"date":"2021-09-15","close":26.95},{"date":"2021-09-16","close":26.805},{"date":"2021-09-17","close":26.84},{"date":"2021-09-20","close":26.68},{"date":"2021-09-21","close":26.7932},{"date":"2021-09-22","close":27.38},{"date":"2021-09-23","close":27.0501},{"date":"2021-09-24","close":27.05},{"date":"2021-09-27","close":27.14},{"date":"2021-09-28","close":26.88},{"date":"2021-09-29","close":26.75},{"date":"2021-09-30","close":26.47},{"date":"2021-10-01","close":26.7},{"date":"2021-10-04","close":26.55},{"date":"2021-10-05","close":26.5},{"date":"2021-10-06","close":26.52},{"date":"2021-10-07","close":26.53},{"date":"2021-10-08","close":26.8429},{"date":"2021-10-11","close":26.89},{"date":"2021-10-12","close":27.0},{"date":"2021-10-13","close":27.64},{"date":"2021-10-14","close":27.76},{"date":"2021-10-15","close":27.7},{"date":"2021-10-18","close":27.72},{"date":"2021-10-19","close":27.5},{"date":"2021-10-20","close":27.35},{"date":"2021-10-21","close":27.05},{"date":"2021-10-22","close":27.03},{"date":"2021-10-25","close":27.08},{"date":"2021-10-26","close":27.1},{"date":"2021-10-27","close":26.94},{"date":"2021-10-28","close":26.93},{"date":"2021-10-29","close":26.96},{"date":"2021-11-01","close":27.19},{"date":"2021-11-02","close":26.9},{"date":"2021-11-03","close":27.0},{"date":"2021-11-04","close":26.86},{"date":"2021-11-05","close":26.92},{"date":"2021-11-08","close":27.07},{"date":"2021-11-09","close":27.11},{"date":"2021-11-10","close":27.08},{"date":"2021-11-11","close":27.1938},{"date":"2021-11-12","close":26.9},{"date":"2021-11-15","close":26.91},{"date":"2021-11-16","close":26.99},{"date":"2021-11-17","close":27.185},{"date":"2021-11-18","close":27.185},{"date":"2021-11-19","close":27.21},{"date":"2021-11-22","close":27.15},{"date":"2021-11-23","close":26.9},{"date":"2021-11-24","close":26.9716},{"date":"2021-11-26","close":26.81},{"date":"2021-11-29","close":26.97},{"date":"2021-11-30","close":27.24},{"date":"2021-12-01","close":27.18},{"date":"2021-12-02","close":27.31},{"date":"2021-12-03","close":27.11},{"date":"2021-12-06","close":27.47},{"date":"2021-12-07","close":27.24},{"date":"2021-12-08","close":27.03},{"date":"2021-12-09","close":27.18},{"date":"2021-12-10","close":27.15},{"date":"2021-12-13","close":27.27},{"date":"2021-12-14","close":27.189},{"date":"2021-12-15","close":27.22},{"date":"2021-12-16","close":27.53},{"date":"2021-12-17","close":27.26},{"date":"2021-12-20","close":27.14},{"date":"2021-12-21","close":27.315},{"date":"2021-12-22","close":27.315},{"date":"2021-12-23","close":27.29},{"date":"2021-12-27","close":27.25},{"date":"2021-12-28","close":27.54},{"date":"2021-12-29","close":27.475},{"date":"2021-12-30","close":27.56},{"date":"2021-12-31","close":27.47},{"date":"2022-01-03","close":27.35},{"date":"2022-01-04","close":27.13},{"date":"2022-01-05","close":27.03},{"date":"2022-01-06","close":26.93},{"date":"2022-01-07","close":27.15},{"date":"2022-01-10","close":27.0},{"date":"2022-01-11","close":27.01},{"date":"2022-01-12","close":27.0},{"date":"2022-01-13","close":27.25},{"date":"2022-01-14","close":27.09},{"date":"2022-01-18","close":27.01},{"date":"2022-01-19","close":26.9},{"date":"2022-01-20","close":26.99},{"date":"2022-01-21","close":27.03},{"date":"2022-01-24","close":26.99},{"date":"2022-01-25","close":27.06},{"date":"2022-01-26","close":26.94},{"date":"2022-01-27","close":26.37},{"date":"2022-01-28","close":26.36},{"date":"2022-01-31","close":26.2},{"date":"2022-02-01","close":26.09},{"date":"2022-02-02","close":26.01},{"date":"2022-02-03","close":26.09},{"date":"2022-02-04","close":26.15},{"date":"2022-02-07","close":26.15},{"date":"2022-02-08","close":25.8},{"date":"2022-02-09","close":25.5},{"date":"2022-02-10","close":24.69},{"date":"2022-02-11","close":24.85},{"date":"2022-02-14","close":24.61},{"date":"2022-02-15","close":24.74},{"date":"2022-02-16","close":25.0},{"date":"2022-02-17","close":24.7501},{"date":"2022-02-18","close":24.6648},{"date":"2022-02-22","close":24.65},{"date":"2022-02-23","close":24.66},{"date":"2022-02-24","close":24.92},{"date":"2022-02-25","close":25.0},{"date":"2022-02-28","close":25.24},{"date":"2022-03-01","close":25.24},{"date":"2022-03-02","close":25.1987},{"date":"2022-03-03","close":25.1},{"date":"2022-03-04","close":25.0},{"date":"2022-03-07","close":24.66},{"date":"2022-03-08","close":24.965},{"date":"2022-03-09","close":24.66},{"date":"2022-03-10","close":25.18},{"date":"2022-03-11","close":25.0},{"date":"2022-03-14","close":24.75},{"date":"2022-03-15","close":25.19},{"date":"2022-03-16","close":25.0},{"date":"2022-03-17","close":25.27},{"date":"2022-03-18","close":25.23},{"date":"2022-03-21","close":25.0},{"date":"2022-03-22","close":25.06},{"date":"2022-03-23","close":25.06},{"date":"2022-03-24","close":25.16},{"date":"2022-03-25","close":25.0712},{"date":"2022-03-28","close":25.35},{"date":"2022-03-29","close":25.58},{"date":"2022-03-30","close":25.25},{"date":"2022-03-31","close":25.1486},{"date":"2022-04-01","close":25.23},{"date":"2022-04-04","close":25.23},{"date":"2022-04-05","close":25.1297},{"date":"2022-04-06","close":24.08},{"date":"2022-04-07","close":24.01},{"date":"2022-04-08","close":23.9886},{"date":"2022-04-11","close":23.41},{"date":"2022-04-12","close":23.33},{"date":"2022-04-13","close":23.5799},{"date":"2022-04-14","close":23.66},{"date":"2022-04-18","close":23.26},{"date":"2022-04-19","close":23.45},{"date":"2022-04-20","close":23.67},{"date":"2022-04-21","close":23.7446},{"date":"2022-04-22","close":23.826},{"date":"2022-04-25","close":23.27},{"date":"2022-04-26","close":23.83},{"date":"2022-04-27","close":23.49},{"date":"2022-04-28","close":23.49},{"date":"2022-04-29","close":24.72},{"date":"2022-05-02","close":23.89},{"date":"2022-05-03","close":23.9},{"date":"2022-05-04","close":24.0},{"date":"2022-05-05","close":23.96},{"date":"2022-05-06","close":23.89},{"date":"2022-05-09","close":23.65},{"date":"2022-05-10","close":23.43},{"date":"2022-05-11","close":23.2},{"date":"2022-05-12","close":23.25},{"date":"2022-05-13","close":23.31},{"date":"2022-05-16","close":23.11},{"date":"2022-05-17","close":23.02},{"date":"2022-05-18","close":22.92},{"date":"2022-05-19","close":23.25},{"date":"2022-05-20","close":22.87},{"date":"2022-05-23","close":22.2632},{"date":"2022-05-24","close":21.99},{"date":"2022-05-25","close":22.72},{"date":"2022-05-26","close":22.77},{"date":"2022-05-27","close":23.61},{"date":"2022-05-31","close":22.833},{"date":"2022-06-01","close":22.8},{"date":"2022-06-02","close":23.01},{"date":"2022-06-03","close":23.43},{"date":"2022-06-06","close":23.68},{"date":"2022-06-07","close":24.0},{"date":"2022-06-08","close":23.82},{"date":"2022-06-09","close":23.12},{"date":"2022-06-10","close":22.84},{"date":"2022-06-13","close":22.22},{"date":"2022-06-14","close":22.22},{"date":"2022-06-15","close":22.79},{"date":"2022-06-16","close":22.4857},{"date":"2022-06-17","close":22.49},{"date":"2022-06-21","close":22.19},{"date":"2022-06-22","close":22.0292},{"date":"2022-06-23","close":21.87},{"date":"2022-06-24","close":22.01},{"date":"2022-06-27","close":22.3538},{"date":"2022-06-28","close":22.96},{"date":"2022-06-29","close":22.8028},{"date":"2022-06-30","close":22.625},{"date":"2022-07-01","close":22.42},{"date":"2022-07-05","close":22.62},{"date":"2022-07-06","close":22.8},{"date":"2022-07-07","close":22.44},{"date":"2022-07-08","close":22.32},{"date":"2022-07-11","close":22.0},{"date":"2022-07-12","close":21.95},{"date":"2022-07-13","close":21.85},{"date":"2022-07-14","close":21.7983},{"date":"2022-07-15","close":22.23},{"date":"2022-07-18","close":22.42},{"date":"2022-07-19","close":22.48},{"date":"2022-07-20","close":22.73},{"date":"2022-07-21","close":22.675},{"date":"2022-07-22","close":22.675},{"date":"2022-07-25","close":22.68},{"date":"2022-07-26","close":22.61},{"date":"2022-07-27","close":23.05},{"date":"2022-07-28","close":23.73},{"date":"2022-07-29","close":24.62},{"date":"2022-08-01","close":24.63},{"date":"2022-08-02","close":24.62},{"date":"2022-08-03","close":24.55},{"date":"2022-08-04","close":24.6},{"date":"2022-08-05","close":24.32},{"date":"2022-08-08","close":24.25},{"date":"2022-08-09","close":24.21},{"date":"2022-08-10","close":23.9023},{"date":"2022-08-11","close":24.3},{"date":"2022-08-12","close":24.42},{"date":"2022-08-15","close":24.35},{"date":"2022-08-16","close":24.45},{"date":"2022-08-17","close":24.22},{"date":"2022-08-18","close":24.2},{"date":"2022-08-19","close":24.01},{"date":"2022-08-22","close":23.74},{"date":"2022-08-23","close":23.88},{"date":"2022-08-24","close":24.03},{"date":"2022-08-25","close":24.32},{"date":"2022-08-26","close":24.15},{"date":"2022-08-29","close":23.83},{"date":"2022-08-30","close":23.56},{"date":"2022-08-31","close":23.44},{"date":"2022-09-01","close":22.68},{"date":"2022-09-02","close":22.8},{"date":"2022-09-06","close":22.51},{"date":"2022-09-07","close":22.75},{"date":"2022-09-08","close":22.64},{"date":"2022-09-09","close":22.68},{"date":"2022-09-12","close":22.52},{"date":"2022-09-13","close":22.36},{"date":"2022-09-14","close":22.12},{"date":"2022-09-15","close":22.05},{"date":"2022-09-16","close":22.03},{"date":"2022-09-19","close":22.04},{"date":"2022-09-20","close":22.1},{"date":"2022-09-21","close":21.8},{"date":"2022-09-22","close":21.88},{"date":"2022-09-23","close":21.76},{"date":"2022-09-26","close":21.5},{"date":"2022-09-27","close":21.6},{"date":"2022-09-28","close":21.4499},{"date":"2022-09-29","close":21.65},{"date":"2022-09-30","close":21.14},{"date":"2022-10-03","close":20.8515},{"date":"2022-10-04","close":20.92},{"date":"2022-10-05","close":20.82},{"date":"2022-10-06","close":20.7337},{"date":"2022-10-07","close":20.55},{"date":"2022-10-10","close":20.48},{"date":"2022-10-11","close":20.15},{"date":"2022-10-12","close":20.15},{"date":"2022-10-13","close":20.2},{"date":"2022-10-14","close":20.6499},{"date":"2022-10-17","close":20.25},{"date":"2022-10-18","close":20.175},{"date":"2022-10-19","close":20.0},{"date":"2022-10-20","close":19.4799},{"date":"2022-10-21","close":19.37},{"date":"2022-10-24","close":19.3},{"date":"2022-10-25","close":19.3},{"date":"2022-10-26","close":19.11},{"date":"2022-10-27","close":19.06},{"date":"2022-10-28","close":19.32},{"date":"2022-10-31","close":19.42},{"date":"2022-11-01","close":19.2},{"date":"2022-11-02","close":19.49},{"date":"2022-11-03","close":19.37},{"date":"2022-11-04","close":19.3296},{"date":"2022-11-07","close":19.4},{"date":"2022-11-08","close":19.3739},{"date":"2022-11-09","close":19.425},{"date":"2022-11-10","close":19.965},{"date":"2022-11-11","close":20.01},{"date":"2022-11-14","close":20.12},{"date":"2022-11-15","close":19.92},{"date":"2022-11-16","close":19.8},{"date":"2022-11-17","close":19.8},{"date":"2022-11-18","close":19.8},{"date":"2022-11-21","close":19.6601},{"date":"2022-11-22","close":19.9},{"date":"2022-11-23","close":19.9},{"date":"2022-11-25","close":19.9},{"date":"2022-11-28","close":19.8},{"date":"2022-11-29","close":19.56},{"date":"2022-11-30","close":19.4},{"date":"2022-12-01","close":19.4},{"date":"2022-12-02","close":19.64},{"date":"2022-12-05","close":19.395},{"date":"2022-12-06","close":19.43},{"date":"2022-12-07","close":19.365},{"date":"2022-12-08","close":19.43},{"date":"2022-12-09","close":19.355},{"date":"2022-12-12","close":19.345},{"date":"2022-12-13","close":19.43},{"date":"2022-12-14","close":19.58},{"date":"2022-12-15","close":19.3875},{"date":"2022-12-16","close":19.35},{"date":"2022-12-19","close":19.249},{"date":"2022-12-20","close":19.05},{"date":"2022-12-21","close":19.35},{"date":"2022-12-22","close":19.35},{"date":"2022-12-23","close":19.35},{"date":"2022-12-27","close":19.3729},{"date":"2022-12-28","close":20.02},{"date":"2022-12-29","close":20.1},{"date":"2022-12-30","close":19.69},{"date":"2023-01-03","close":19.75},{"date":"2023-01-04","close":20.73},{"date":"2023-01-05","close":22.0},{"date":"2023-01-06","close":22.0},{"date":"2023-01-09","close":22.01},{"date":"2023-01-10","close":21.638},{"date":"2023-01-11","close":21.32},{"date":"2023-01-12","close":20.73},{"date":"2023-01-13","close":20.77},{"date":"2023-01-17","close":20.86},{"date":"2023-01-18","close":21.26},{"date":"2023-01-19","close":21.34},{"date":"2023-01-20","close":21.48},{"date":"2023-01-23","close":21.76},{"date":"2023-01-24","close":21.66},{"date":"2023-01-25","close":22.29},{"date":"2023-01-26","close":22.94},{"date":"2023-01-27","close":22.82},{"date":"2023-01-30","close":22.37},{"date":"2023-01-31","close":22.97},{"date":"2023-02-01","close":23.5},{"date":"2023-02-02","close":23.59},{"date":"2023-02-03","close":23.28},{"date":"2023-02-06","close":22.98},{"date":"2023-02-07","close":22.6},{"date":"2023-02-08","close":22.17},{"date":"2023-02-09","close":22.47},{"date":"2023-02-10","close":22.53},{"date":"2023-02-13","close":22.425},{"date":"2023-02-14","close":22.85},{"date":"2023-02-15","close":23.06},{"date":"2023-02-16","close":22.76},{"date":"2023-02-17","close":22.49},{"date":"2023-02-21","close":22.09},{"date":"2023-02-22","close":21.86},{"date":"2023-02-23","close":22.27},{"date":"2023-02-24","close":21.9},{"date":"2023-02-27","close":21.57},{"date":"2023-02-28","close":22.25},{"date":"2023-03-01","close":21.95},{"date":"2023-03-02","close":21.6},{"date":"2023-03-03","close":21.68},{"date":"2023-03-06","close":21.99},{"date":"2023-03-07","close":21.96},{"date":"2023-03-08","close":21.88},{"date":"2023-03-09","close":20.91},{"date":"2023-03-10","close":20.93},{"date":"2023-03-13","close":21.74},{"date":"2023-03-14","close":20.78},{"date":"2023-03-15","close":21.0},{"date":"2023-03-16","close":21.68},{"date":"2023-03-17","close":21.17},{"date":"2023-03-20","close":21.04},{"date":"2023-03-21","close":21.11},{"date":"2023-03-22","close":21.11},{"date":"2023-03-23","close":20.98},{"date":"2023-03-24","close":20.98},{"date":"2023-03-27","close":21.415},{"date":"2023-03-28","close":21.07},{"date":"2023-03-29","close":21.55},{"date":"2023-03-30","close":21.58},{"date":"2023-03-31","close":22.15},{"date":"2023-04-03","close":22.53},{"date":"2023-04-04","close":22.665},{"date":"2023-04-05","close":22.48},{"date":"2023-04-06","close":22.48},{"date":"2023-04-10","close":21.85},{"date":"2023-04-11","close":22.39},{"date":"2023-04-12","close":21.96},{"date":"2023-04-13","close":22.27},{"date":"2023-04-14","close":22.61},{"date":"2023-04-17","close":22.62},{"date":"2023-04-18","close":22.63},{"date":"2023-04-19","close":22.6},{"date":"2023-04-20","close":22.15},{"date":"2023-04-21","close":22.08},{"date":"2023-04-24","close":22.05},{"date":"2023-04-25","close":21.3895},{"date":"2023-04-26","close":21.07},{"date":"2023-04-27","close":21.27},{"date":"2023-04-28","close":22.12},{"date":"2023-05-01","close":21.54},{"date":"2023-05-02","close":21.46},{"date":"2023-05-03","close":21.05},{"date":"2023-05-04","close":21.2},{"date":"2023-05-05","close":20.86},{"date":"2023-05-08","close":20.86},{"date":"2023-05-09","close":20.5},{"date":"2023-05-10","close":20.15},{"date":"2023-05-11","close":20.0},{"date":"2023-05-12","close":19.97},{"date":"2023-05-15","close":19.72},{"date":"2023-05-16","close":19.73},{"date":"2023-05-17","close":20.47},{"date":"2023-05-18","close":20.6326},{"date":"2023-05-19","close":20.24},{"date":"2023-05-22","close":20.25},{"date":"2023-05-23","close":19.92},{"date":"2023-05-24","close":20.34},{"date":"2023-05-25","close":19.76},{"date":"2023-05-26","close":19.95},{"date":"2023-05-30","close":20.06},{"date":"2023-05-31","close":20.89},{"date":"2023-06-01","close":21.405},{"date":"2023-06-02","close":21.4},{"date":"2023-06-05","close":21.26},{"date":"2023-06-06","close":22.08},{"date":"2023-06-07","close":21.73},{"date":"2023-06-08","close":21.3},{"date":"2023-06-09","close":21.88},{"date":"2023-06-12","close":22.13},{"date":"2023-06-13","close":22.03},{"date":"2023-06-14","close":21.62},{"date":"2023-06-15","close":21.92},{"date":"2023-06-16","close":22.15},{"date":"2023-06-20","close":21.82},{"date":"2023-06-21","close":22.3},{"date":"2023-06-22","close":22.01},{"date":"2023-06-23","close":22.08},{"date":"2023-06-26","close":21.95},{"date":"2023-06-27","close":21.9074},{"date":"2023-06-28","close":21.75},{"date":"2023-06-29","close":21.4985},{"date":"2023-06-30","close":21.55},{"date":"2023-07-03","close":21.605},{"date":"2023-07-05","close":21.53},{"date":"2023-07-06","close":21.01},{"date":"2023-07-07","close":20.99},{"date":"2023-07-10","close":21.02},{"date":"2023-07-11","close":21.1},{"date":"2023-07-12","close":20.88},{"date":"2023-07-13","close":21.05},{"date":"2023-07-14","close":21.25},{"date":"2023-07-17","close":21.0},{"date":"2023-07-18","close":21.45},{"date":"2023-07-19","close":21.5},{"date":"2023-07-20","close":22.0},{"date":"2023-07-21","close":21.8393},{"date":"2023-07-24","close":21.9},{"date":"2023-07-25","close":22.0},{"date":"2023-07-26","close":22.27},{"date":"2023-07-27","close":22.35},{"date":"2023-07-28","close":22.43},{"date":"2023-07-31","close":22.7701},{"date":"2023-08-01","close":22.5401},{"date":"2023-08-02","close":22.41},{"date":"2023-08-03","close":22.0025},{"date":"2023-08-04","close":22.28},{"date":"2023-08-07","close":22.37},{"date":"2023-08-08","close":23.24},{"date":"2023-08-09","close":22.25},{"date":"2023-08-10","close":21.89},{"date":"2023-08-11","close":22.12},{"date":"2023-08-14","close":21.8985},{"date":"2023-08-15","close":21.8},{"date":"2023-08-16","close":21.8},{"date":"2023-08-17","close":21.38},{"date":"2023-08-18","close":21.26},{"date":"2023-08-21","close":21.23},{"date":"2023-08-22","close":21.23},{"date":"2023-08-23","close":20.9143},{"date":"2023-08-24","close":20.5},{"date":"2023-08-25","close":20.53},{"date":"2023-08-28","close":20.59},{"date":"2023-08-29","close":21.1},{"date":"2023-08-30","close":21.81},{"date":"2023-08-31","close":22.18},{"date":"2023-09-01","close":21.9},{"date":"2023-09-05","close":21.9},{"date":"2023-09-06","close":21.9},{"date":"2023-09-07","close":21.9},{"date":"2023-09-08","close":21.79},{"date":"2023-09-11","close":21.24},{"date":"2023-09-12","close":20.66},{"date":"2023-09-13","close":20.89},{"date":"2023-09-14","close":20.685},{"date":"2023-09-15","close":21.16},{"date":"2023-09-18","close":21.46},{"date":"2023-09-19","close":21.46},{"date":"2023-09-20","close":21.99},{"date":"2023-09-21","close":21.64},{"date":"2023-09-22","close":21.01},{"date":"2023-09-25","close":21.64},{"date":"2023-09-26","close":21.3205},{"date":"2023-09-27","close":21.16},{"date":"2023-09-28","close":21.77},{"date":"2023-09-29","close":21.1},{"date":"2023-10-02","close":20.8},{"date":"2023-10-03","close":20.385},{"date":"2023-10-04","close":20.1},{"date":"2023-10-05","close":19.99},{"date":"2023-10-06","close":20.01},{"date":"2023-10-09","close":20.08},{"date":"2023-10-10","close":19.83},{"date":"2023-10-11","close":20.19},{"date":"2023-10-12","close":20.0},{"date":"2023-10-13","close":19.85},{"date":"2023-10-16","close":20.0},{"date":"2023-10-17","close":19.8},{"date":"2023-10-18","close":18.85},{"date":"2023-10-19","close":18.9301},{"date":"2023-10-20","close":18.9301},{"date":"2023-10-23","close":19.15},{"date":"2023-10-24","close":19.25},{"date":"2023-10-25","close":19.12},{"date":"2023-10-26","close":18.9},{"date":"2023-10-27","close":18.9},{"date":"2023-10-30","close":19.64},{"date":"2023-10-31","close":20.3},{"date":"2023-11-01","close":20.2},{"date":"2023-11-02","close":20.27},{"date":"2023-11-03","close":20.45},{"date":"2023-11-06","close":20.0},{"date":"2023-11-07","close":19.7},{"date":"2023-11-08","close":19.7},{"date":"2023-11-09","close":19.8},{"date":"2023-11-10","close":19.65},{"date":"2023-11-13","close":19.65},{"date":"2023-11-14","close":20.25},{"date":"2023-11-15","close":20.25},{"date":"2023-11-16","close":20.22},{"date":"2023-11-17","close":19.94},{"date":"2023-11-20","close":20.05},{"date":"2023-11-21","close":20.24},{"date":"2023-11-22","close":20.28},{"date":"2023-11-24","close":19.9},{"date":"2023-11-27","close":20.07},{"date":"2023-11-28","close":20.98},{"date":"2023-11-29","close":21.48},{"date":"2023-11-30","close":20.7},{"date":"2023-12-01","close":21.38},{"date":"2023-12-04","close":21.59},{"date":"2023-12-05","close":22.0},{"date":"2023-12-06","close":22.48},{"date":"2023-12-07","close":22.59},{"date":"2023-12-08","close":22.31},{"date":"2023-12-11","close":22.39},{"date":"2023-12-12","close":22.2878},{"date":"2023-12-13","close":22.78},{"date":"2023-12-14","close":22.5},{"date":"2023-12-15","close":22.5},{"date":"2023-12-18","close":22.6952},{"date":"2023-12-19","close":23.18},{"date":"2023-12-20","close":23.37},{"date":"2023-12-21","close":23.85},{"date":"2023-12-22","close":23.69},{"date":"2023-12-26","close":22.9},{"date":"2023-12-27","close":24.49},{"date":"2023-12-28","close":23.78},{"date":"2023-12-29","close":23.83},{"date":"2024-01-02","close":23.29},{"date":"2024-01-03","close":23.01},{"date":"2024-01-04","close":22.5},{"date":"2024-01-05","close":22.58},{"date":"2024-01-08","close":22.58},{"date":"2024-01-09","close":23.3},{"date":"2024-01-10","close":23.41},{"date":"2024-01-11","close":23.25},{"date":"2024-01-12","close":23.29},{"date":"2024-01-16","close":23.54},{"date":"2024-01-17","close":23.55},{"date":"2024-01-18","close":23.12},{"date":"2024-01-19","close":23.23},{"date":"2024-01-22","close":23.13},{"date":"2024-01-23","close":22.92},{"date":"2024-01-24","close":23.0},{"date":"2024-01-25","close":23.18},{"date":"2024-01-26","close":23.1},{"date":"2024-01-29","close":23.145},{"date":"2024-01-30","close":22.8285},{"date":"2024-01-31","close":22.84},{"date":"2024-02-01","close":23.22},{"date":"2024-02-02","close":22.81},{"date":"2024-02-05","close":23.09},{"date":"2024-02-06","close":22.79},{"date":"2024-02-07","close":22.65},{"date":"2024-02-08","close":22.5},{"date":"2024-02-09","close":22.8},{"date":"2024-02-12","close":22.9},{"date":"2024-02-13","close":23.09},{"date":"2024-02-14","close":23.09},{"date":"2024-02-15","close":23.15},{"date":"2024-02-16","close":22.85},{"date":"2024-02-20","close":22.865},{"date":"2024-02-21","close":23.0},{"date":"2024-02-22","close":22.85},{"date":"2024-02-23","close":23.1},{"date":"2024-02-26","close":22.8},{"date":"2024-02-27","close":22.68},{"date":"2024-02-28","close":22.67},{"date":"2024-02-29","close":22.12},{"date":"2024-03-01","close":22.49},{"date":"2024-03-04","close":22.84},{"date":"2024-03-05","close":22.75},{"date":"2024-03-06","close":22.72},{"date":"2024-03-07","close":22.79},{"date":"2024-03-08","close":22.73},{"date":"2024-03-11","close":22.664},{"date":"2024-03-12","close":22.66},{"date":"2024-03-13","close":22.56},{"date":"2024-03-14","close":22.56},{"date":"2024-03-15","close":22.19},{"date":"2024-03-18","close":21.9},{"date":"2024-03-19","close":22.25},{"date":"2024-03-20","close":22.72},{"date":"2024-03-21","close":22.21},{"date":"2024-03-22","close":22.83},{"date":"2024-03-25","close":23.27},{"date":"2024-03-26","close":22.88},{"date":"2024-03-27","close":22.73},{"date":"2024-03-28","close":21.36},{"date":"2024-04-01","close":21.8},{"date":"2024-04-02","close":21.85},{"date":"2024-04-03","close":22.12},{"date":"2024-04-04","close":22.24},{"date":"2024-04-05","close":21.95},{"date":"2024-04-08","close":21.56},{"date":"2024-04-09","close":21.5},{"date":"2024-04-10","close":21.5},{"date":"2024-04-11","close":21.49},{"date":"2024-04-12","close":21.68},{"date":"2024-04-15","close":20.91},{"date":"2024-04-16","close":21.02},{"date":"2024-04-17","close":21.34},{"date":"2024-04-18","close":21.1},{"date":"2024-04-19","close":20.69},{"date":"2024-04-22","close":20.61},{"date":"2024-04-23","close":20.51},{"date":"2024-04-24","close":20.7445},{"date":"2024-04-25","close":20.32},{"date":"2024-04-26","close":20.25},{"date":"2024-04-29","close":20.58},{"date":"2024-04-30","close":20.2},{"date":"2024-05-01","close":20.31},{"date":"2024-05-02","close":20.86},{"date":"2024-05-03","close":20.86},{"date":"2024-05-06","close":20.52},{"date":"2024-05-07","close":21.115},{"date":"2024-05-08","close":20.415},{"date":"2024-05-09","close":20.41},{"date":"2024-05-10","close":20.34},{"date":"2024-05-13","close":20.3},{"date":"2024-05-14","close":20.22},{"date":"2024-05-15","close":20.53},{"date":"2024-05-16","close":20.49},{"date":"2024-05-17","close":20.51},{"date":"2024-05-20","close":20.46},{"date":"2024-05-21","close":20.35},{"date":"2024-05-22","close":20.38},{"date":"2024-05-23","close":20.2308},{"date":"2024-05-24","close":20.41},{"date":"2024-05-28","close":20.28},{"date":"2024-05-29","close":20.05},{"date":"2024-05-30","close":20.15},{"date":"2024-05-31","close":20.06},{"date":"2024-06-03","close":20.19},{"date":"2024-06-04","close":20.32},{"date":"2024-06-05","close":20.52},{"date":"2024-06-06","close":20.61},{"date":"2024-06-07","close":20.5},{"date":"2024-06-10","close":20.48},{"date":"2024-06-11","close":20.47},{"date":"2024-06-12","close":20.52},{"date":"2024-06-13","close":20.48},{"date":"2024-06-14","close":20.4},{"date":"2024-06-17","close":20.39},{"date":"2024-06-18","close":20.48},{"date":"2024-06-20","close":20.47},{"date":"2024-06-21","close":20.795},{"date":"2024-06-24","close":20.77},{"date":"2024-06-25","close":20.46},{"date":"2024-06-26","close":20.44},{"date":"2024-06-27","close":20.39},{"date":"2024-06-28","close":20.2},{"date":"2024-07-01","close":20.09},{"date":"2024-07-02","close":20.15},{"date":"2024-07-03","close":20.28},{"date":"2024-07-05","close":20.43},{"date":"2024-07-08","close":20.18},{"date":"2024-07-09","close":20.02},{"date":"2024-07-10","close":20.1},{"date":"2024-07-11","close":20.08},{"date":"2024-07-12","close":20.08},{"date":"2024-07-15","close":20.03},{"date":"2024-07-16","close":20.08},{"date":"2024-07-17","close":20.3},{"date":"2024-07-18","close":20.28},{"date":"2024-07-19","close":20.39},{"date":"2024-07-22","close":20.57},{"date":"2024-07-23","close":20.54},{"date":"2024-07-24","close":20.35},{"date":"2024-07-25","close":20.42},{"date":"2024-07-26","close":20.58},{"date":"2024-07-29","close":20.5},{"date":"2024-07-30","close":20.38},{"date":"2024-07-31","close":20.35},{"date":"2024-08-01","close":20.5},{"date":"2024-08-02","close":20.8},{"date":"2024-08-05","close":20.08},{"date":"2024-08-06","close":20.47},{"date":"2024-08-07","close":20.18},{"date":"2024-08-08","close":20.39},{"date":"2024-08-09","close":20.34},{"date":"2024-08-12","close":20.34},{"date":"2024-08-13","close":20.32},{"date":"2024-08-14","close":20.5},{"date":"2024-08-15","close":20.6},{"date":"2024-08-16","close":20.77},{"date":"2024-08-19","close":21.1},{"date":"2024-08-20","close":21.1},{"date":"2024-08-21","close":21.07},{"date":"2024-08-22","close":21.14},{"date":"2024-08-23","close":21.42},{"date":"2024-08-26","close":21.67},{"date":"2024-08-27","close":21.56},{"date":"2024-08-28","close":21.87},{"date":"2024-08-29","close":21.76},{"date":"2024-08-30","close":21.67},{"date":"2024-09-03","close":21.8},{"date":"2024-09-04","close":21.8},{"date":"2024-09-05","close":22.11},{"date":"2024-09-06","close":22.03},{"date":"2024-09-09","close":21.93},{"date":"2024-09-10","close":22.2},{"date":"2024-09-11","close":22.28},{"date":"2024-09-12","close":22.86},{"date":"2024-09-13","close":23.145},{"date":"2024-09-16","close":23.1},{"date":"2024-09-17","close":23.355},{"date":"2024-09-18","close":23.17},{"date":"2024-09-19","close":23.41},{"date":"2024-09-20","close":23.4937},{"date":"2024-09-23","close":23.18},{"date":"2024-09-24","close":23.44},{"date":"2024-09-25","close":23.14},{"date":"2024-09-26","close":23.29},{"date":"2024-09-27","close":23.79},{"date":"2024-09-30","close":23.59},{"date":"2024-10-01","close":23.434},{"date":"2024-10-02","close":23.52},{"date":"2024-10-03","close":23.92},{"date":"2024-10-04","close":23.71},{"date":"2024-10-07","close":23.53},{"date":"2024-10-08","close":23.7},{"date":"2024-10-09","close":23.71},{"date":"2024-10-10","close":23.6964},{"date":"2024-10-11","close":23.79},{"date":"2024-10-14","close":23.7225},{"date":"2024-10-15","close":23.7},{"date":"2024-10-16","close":23.81},{"date":"2024-10-17","close":23.861},{"date":"2024-10-18","close":23.64},{"date":"2024-10-21","close":23.47},{"date":"2024-10-22","close":23.535},{"date":"2024-10-23","close":23.272},{"date":"2024-10-24","close":23.25},{"date":"2024-10-25","close":23.3},{"date":"2024-10-28","close":23.35},{"date":"2024-10-29","close":22.83},{"date":"2024-10-30","close":23.144},{"date":"2024-10-31","close":23.35},{"date":"2024-11-01","close":23.42},{"date":"2024-11-04","close":23.57},{"date":"2024-11-05","close":23.43},{"date":"2024-11-06","close":22.835},{"date":"2024-11-07","close":23.04},{"date":"2024-11-08","close":22.91},{"date":"2024-11-11","close":22.2},{"date":"2024-11-12","close":22.03},{"date":"2024-11-13","close":22.69},{"date":"2024-11-14","close":23.13},{"date":"2024-11-15","close":23.02},{"date":"2024-11-18","close":22.64},{"date":"2024-11-19","close":22.46},{"date":"2024-11-20","close":22.3},{"date":"2024-11-21","close":22.5},{"date":"2024-11-22","close":22.5},{"date":"2024-11-25","close":22.97},{"date":"2024-11-26","close":22.73},{"date":"2024-11-27","close":22.87},{"date":"2024-11-29","close":23.21},{"date":"2024-12-02","close":23.21},{"date":"2024-12-03","close":23.15},{"date":"2024-12-04","close":23.28},{"date":"2024-12-05","close":23.5},{"date":"2024-12-06","close":22.6404},{"date":"2024-12-09","close":23.23},{"date":"2024-12-10","close":22.97},{"date":"2024-12-11","close":22.65},{"date":"2024-12-12","close":22.58},{"date":"2024-12-13","close":21.92},{"date":"2024-12-16","close":21.35},{"date":"2024-12-17","close":21.3262},{"date":"2024-12-18","close":21.05},{"date":"2024-12-19","close":20.85},{"date":"2024-12-20","close":21.68},{"date":"2024-12-23","close":21.35},{"date":"2024-12-24","close":21.696},{"date":"2024-12-26","close":21.4},{"date":"2024-12-27","close":21.3852},{"date":"2024-12-30","close":21.1901},{"date":"2024-12-31","close":21.61},{"date":"2025-01-02","close":21.5},{"date":"2025-01-03","close":21.7501},{"date":"2025-01-06","close":22.05},{"date":"2025-01-07","close":21.98},{"date":"2025-01-08","close":22.02},{"date":"2025-01-10","close":21.615},{"date":"2025-01-13","close":20.85},{"date":"2025-01-14","close":20.98},{"date":"2025-01-15","close":21.24},{"date":"2025-01-16","close":21.01},{"date":"2025-01-17","close":20.95},{"date":"2025-01-21","close":21.25},{"date":"2025-01-22","close":21.41},{"date":"2025-01-23","close":21.18},{"date":"2025-01-24","close":21.2},{"date":"2025-01-27","close":21.465},{"date":"2025-01-28","close":21.2399},{"date":"2025-01-29","close":21.03},{"date":"2025-01-30","close":21.18},{"date":"2025-01-31","close":21.35},{"date":"2025-02-03","close":21.5},{"date":"2025-02-04","close":21.2},{"date":"2025-02-05","close":21.37},{"date":"2025-02-06","close":21.37},{"date":"2025-02-07","close":20.92},{"date":"2025-02-10","close":21.05},{"date":"2025-02-11","close":21.4},{"date":"2025-02-12","close":21.06},{"date":"2025-02-13","close":21.08},{"date":"2025-02-14","close":21.26},{"date":"2025-02-18","close":21.2},{"date":"2025-02-19","close":21.13},{"date":"2025-02-20","close":21.3643},{"date":"2025-02-21","close":21.36},{"date":"2025-02-24","close":21.67},{"date":"2025-02-25","close":21.61},{"date":"2025-02-26","close":22.055},{"date":"2025-02-27","close":21.75},{"date":"2025-02-28","close":21.59},{"date":"2025-03-03","close":21.48},{"date":"2025-03-04","close":21.68},{"date":"2025-03-05","close":21.475},{"date":"2025-03-06","close":21.23},{"date":"2025-03-07","close":21.65},{"date":"2025-03-10","close":21.237},{"date":"2025-03-11","close":21.2},{"date":"2025-03-12","close":21.58},{"date":"2025-03-13","close":21.38},{"date":"2025-03-14","close":20.77},{"date":"2025-03-17","close":21.07},{"date":"2025-03-18","close":20.87},{"date":"2025-03-19","close":21.19},{"date":"2025-03-20","close":21.5},{"date":"2025-03-21","close":21.085},{"date":"2025-03-24","close":21.02},{"date":"2025-03-25","close":20.81},{"date":"2025-03-26","close":20.7},{"date":"2025-03-27","close":20.64},{"date":"2025-03-28","close":20.56},{"date":"2025-03-31","close":20.61},{"date":"2025-04-01","close":20.0725},{"date":"2025-04-02","close":20.05},{"date":"2025-04-03","close":19.66},{"date":"2025-04-04","close":19.33},{"date":"2025-04-07","close":18.93},{"date":"2025-04-08","close":18.79},{"date":"2025-04-09","close":19.304},{"date":"2025-04-10","close":19.09},{"date":"2025-04-11","close":19.33},{"date":"2025-04-14","close":19.54},{"date":"2025-04-15","close":19.8},{"date":"2025-04-16","close":19.82},{"date":"2025-04-17","close":19.9474},{"date":"2025-04-21","close":19.89},{"date":"2025-04-22","close":20.52},{"date":"2025-04-23","close":20.45},{"date":"2025-04-24","close":20.63},{"date":"2025-04-25","close":20.81},{"date":"2025-04-28","close":20.81},{"date":"2025-04-29","close":20.64},{"date":"2025-04-30","close":20.54},{"date":"2025-05-01","close":20.57},{"date":"2025-05-02","close":20.11},{"date":"2025-05-05","close":20.45},{"date":"2025-05-06","close":20.115},{"date":"2025-05-07","close":20.2877},{"date":"2025-05-08","close":20.71},{"date":"2025-05-09","close":20.84},{"date":"2025-05-12","close":21.25},{"date":"2025-05-13","close":20.5793},{"date":"2025-05-14","close":20.85},{"date":"2025-05-15","close":20.85},{"date":"2025-05-16","close":20.67},{"date":"2025-05-19","close":20.85},{"date":"2025-05-20","close":20.64},{"date":"2025-05-21","close":20.6},{"date":"2025-05-22","close":20.8},{"date":"2025-05-23","close":21.0},{"date":"2025-05-27","close":20.89},{"date":"2025-05-28","close":21.175},{"date":"2025-05-29","close":21.35},{"date":"2025-05-30","close":21.54},{"date":"2025-06-02","close":21.24},{"date":"2025-06-03","close":21.12},{"date":"2025-06-04","close":21.11},{"date":"2025-06-05","close":21.0536},{"date":"2025-06-06","close":21.21},{"date":"2025-06-09","close":21.3602},{"date":"2025-06-10","close":21.76},{"date":"2025-06-11","close":21.85},{"date":"2025-06-12","close":21.71},{"date":"2025-06-13","close":21.14},{"date":"2025-06-16","close":21.24},{"date":"2025-06-17","close":21.24},{"date":"2025-06-18","close":21.14},{"date":"2025-06-20","close":21.49},{"date":"2025-06-23","close":21.49},{"date":"2025-06-24","close":21.09},{"date":"2025-06-25","close":21.09},{"date":"2025-06-26","close":21.5485},{"date":"2025-06-27","close":21.7001},{"date":"2025-06-30","close":20.93},{"date":"2025-07-01","close":20.81},{"date":"2025-07-02","close":21.54},{"date":"2025-07-03","close":21.6},{"date":"2025-07-07","close":21.24},{"date":"2025-07-08","close":21.56},{"date":"2025-07-09","close":21.75},{"date":"2025-07-10","close":21.55},{"date":"2025-07-11","close":21.75},{"date":"2025-07-14","close":21.98},{"date":"2025-07-15","close":22.3},{"date":"2025-07-16","close":22.38},{"date":"2025-07-17","close":22.5858},{"date":"2025-07-18","close":22.81},{"date":"2025-07-21","close":22.65},{"date":"2025-07-22","close":22.5801},{"date":"2025-07-23","close":22.7112},{"date":"2025-07-24","close":22.85},{"date":"2025-07-25","close":22.3964},{"date":"2025-07-28","close":22.2272},{"date":"2025-07-29","close":22.38},{"date":"2025-07-30","close":22.38},{"date":"2025-07-31","close":22.19},{"date":"2025-08-01","close":21.8736},{"date":"2025-08-04","close":22.55},{"date":"2025-08-05","close":22.54},{"date":"2025-08-06","close":22.25},{"date":"2025-08-07","close":22.09},{"date":"2025-08-08","close":22.47},{"date":"2025-08-11","close":22.59},{"date":"2025-08-12","close":22.68},{"date":"2025-08-13","close":22.825},{"date":"2025-08-14","close":23.0},{"date":"2025-08-15","close":23.18},{"date":"2025-08-18","close":23.22},{"date":"2025-08-19","close":23.6855},{"date":"2025-08-20","close":23.565},{"date":"2025-08-21","close":23.5348},{"date":"2025-08-22","close":23.64},{"date":"2025-08-25","close":23.64},{"date":"2025-08-26","close":23.02},{"date":"2025-08-27","close":23.5},{"date":"2025-08-28","close":23.4405},{"date":"2025-08-29","close":23.44},{"date":"2025-09-02","close":23.275},{"date":"2025-09-03","close":23.7},{"date":"2025-09-04","close":23.3},{"date":"2025-09-05","close":23.47},{"date":"2025-09-08","close":23.55},{"date":"2025-09-09","close":23.47},{"date":"2025-09-10","close":23.45},{"date":"2025-09-11","close":23.53},{"date":"2025-09-12","close":23.31},{"date":"2025-09-15","close":23.058},{"date":"2025-09-16","close":23.52},{"date":"2025-09-17","close":23.5},{"date":"2025-09-18","close":23.5},{"date":"2025-09-19","close":23.5},{"date":"2025-09-22","close":23.45},{"date":"2025-09-23","close":23.5},{"date":"2025-09-24","close":23.45},{"date":"2025-09-25","close":23.5},{"date":"2025-09-26","close":23.48},{"date":"2025-09-29","close":23.43},{"date":"2025-09-30","close":23.41},{"date":"2025-10-01","close":23.26},{"date":"2025-10-02","close":23.5426},{"date":"2025-10-03","close":23.51},{"date":"2025-10-06","close":23.36},{"date":"2025-10-07","close":23.36},{"date":"2025-10-08","close":23.36},{"date":"2025-10-09","close":23.36},{"date":"2025-10-10","close":23.0165},{"date":"2025-10-13","close":23.0165},{"date":"2025-10-14","close":23.18},{"date":"2025-10-15","close":23.1746},{"date":"2025-10-16","close":23.25},{"date":"2025-10-17","close":23.04},{"date":"2025-10-20","close":23.25},{"date":"2025-10-21","close":22.99},{"date":"2025-10-22","close":23.25},{"date":"2025-10-23","close":22.99},{"date":"2025-10-24","close":22.99},{"date":"2025-10-27","close":22.56},{"date":"2025-10-28","close":22.4924},{"date":"2025-10-29","close":22.55},{"date":"2025-10-30","close":22.0},{"date":"2025-10-31","close":21.77},{"date":"2025-11-03","close":21.64},{"date":"2025-11-04","close":21.22},{"date":"2025-11-05","close":21.42},{"date":"2025-11-06","close":21.42},{"date":"2025-11-07","close":21.435},{"date":"2025-11-10","close":21.15},{"date":"2025-11-11","close":20.9999},{"date":"2025-11-12","close":20.74},{"date":"2025-11-13","close":20.9},{"date":"2025-11-14","close":20.85},{"date":"2025-11-17","close":21.0},{"date":"2025-11-18","close":20.69},{"date":"2025-11-19","close":20.2501},{"date":"2025-11-20","close":20.69},{"date":"2025-11-21","close":20.848},{"date":"2025-11-24","close":20.75},{"date":"2025-11-25","close":20.95},{"date":"2025-11-26","close":20.95},{"date":"2025-11-28","close":20.64},{"date":"2025-12-01","close":20.71},{"date":"2025-12-02","close":21.14},{"date":"2025-12-03","close":22.02},{"date":"2025-12-04","close":22.0},{"date":"2025-12-05","close":21.79},{"date":"2025-12-08","close":21.565},{"date":"2025-12-09","close":21.75},{"date":"2025-12-10","close":21.75},{"date":"2025-12-11","close":22.55},{"date":"2025-12-12","close":22.1656},{"date":"2025-12-15","close":22.42},{"date":"2025-12-16","close":22.25},{"date":"2025-12-17","close":22.14},{"date":"2025-12-18","close":22.6772},{"date":"2025-12-19","close":23.2816},{"date":"2025-12-22","close":22.62},{"date":"2025-12-23","close":22.0},{"date":"2025-12-24","close":22.25},{"date":"2025-12-26","close":22.7203},{"date":"2025-12-29","close":22.58},{"date":"2025-12-30","close":22.53},{"date":"2025-12-31","close":22.82},{"date":"2026-01-02","close":22.13},{"date":"2026-01-05","close":21.75},{"date":"2026-01-06","close":21.76},{"date":"2026-01-07","close":21.76},{"date":"2026-01-08","close":22.15},{"date":"2026-01-09","close":22.44},{"date":"2026-01-12","close":22.9001},{"date":"2026-01-13","close":23.05},{"date":"2026-01-14","close":23.2},{"date":"2026-01-15","close":23.03},{"date":"2026-01-16","close":23.03},{"date":"2026-01-20","close":23.02},{"date":"2026-01-21","close":23.28},{"date":"2026-01-22","close":23.28},{"date":"2026-01-23","close":22.3603},{"date":"2026-01-26","close":22.0411},{"date":"2026-01-27","close":22.3409},{"date":"2026-01-28","close":22.0508},{"date":"2026-01-29","close":21.9541},{"date":"2026-01-30","close":21.6252},{"date":"2026-02-02","close":21.7123},{"date":"2026-02-03","close":21.809},{"date":"2026-02-04","close":21.8574},{"date":"2026-02-05","close":22.3409},{"date":"2026-02-06","close":22.3409},{"date":"2026-02-09","close":23.1199},{"date":"2026-02-10","close":23.11},{"date":"2026-02-11","close":22.3506},{"date":"2026-02-12","close":23.02},{"date":"2026-02-13","close":23.3},{"date":"2026-02-17","close":22.6601},{"date":"2026-02-18","close":22.3893},{"date":"2026-02-19","close":22.4763},{"date":"2026-02-20","close":23.24},{"date":"2026-02-23","close":22.92},{"date":"2026-02-24","close":23.045},{"date":"2026-02-25","close":23.05},{"date":"2026-02-26","close":23.375},{"date":"2026-02-27","close":22.65},{"date":"2026-03-02","close":22.5},{"date":"2026-03-03","close":22.5},{"date":"2026-03-04","close":22.5},{"date":"2026-03-05","close":22.42},{"date":"2026-03-06","close":22.13},{"date":"2026-03-09","close":21.71},{"date":"2026-03-10","close":21.78},{"date":"2026-03-11","close":22.58},{"date":"2026-03-13","close":22.49},{"date":"2026-03-16","close":21.76},{"date":"2026-03-17","close":22.0},{"date":"2026-03-18","close":21.96},{"date":"2026-03-19","close":21.5447},{"date":"2026-03-20","close":21.44},{"date":"2026-03-23","close":21.79},{"date":"2026-03-24","close":21.2},{"date":"2026-03-25","close":21.89},{"date":"2026-03-26","close":21.43},{"date":"2026-03-27","close":21.43},{"date":"2026-03-30","close":21.46},{"date":"2026-03-31","close":22.59},{"date":"2026-04-01","close":22.86},{"date":"2026-04-02","close":22.86},{"date":"2026-04-06","close":22.905},{"date":"2026-04-07","close":22.88},{"date":"2026-04-08","close":23.1},{"date":"2026-04-09","close":22.31},{"date":"2026-04-10","close":22.29},{"date":"2026-04-13","close":22.41},{"date":"2026-04-14","close":22.59},{"date":"2026-04-15","close":22.6},{"date":"2026-04-16","close":21.97},{"date":"2026-04-17","close":22.57},{"date":"2026-04-20","close":22.02},{"date":"2026-04-21","close":21.73},{"date":"2026-04-22","close":21.6501},{"date":"2026-04-23","close":21.89},{"date":"2026-04-24","close":21.94},{"date":"2026-04-27","close":22.3},{"date":"2026-04-28","close":21.92},{"date":"2026-04-29","close":21.6},{"date":"2026-04-30","close":22.24},{"date":"2026-05-01","close":22.24},{"date":"2026-05-04","close":22.21},{"date":"2026-05-05","close":22.35},{"date":"2026-05-06","close":22.5},{"date":"2026-05-07","close":22.605},{"date":"2026-05-08","close":23.1},{"date":"2026-05-11","close":22.76},{"date":"2026-05-12","close":22.75},{"date":"2026-05-13","close":23.11},{"date":"2026-05-14","close":23.11},{"date":"2026-05-15","close":22.625},{"date":"2026-05-18","close":22.57},{"date":"2026-05-19","close":22.835},{"date":"2026-05-20","close":22.96},{"date":"2026-05-21","close":22.98},{"date":"2026-05-22","close":22.95},{"date":"2026-05-26","close":22.7999},{"date":"2026-05-27","close":23.09},{"date":"2026-05-28","close":22.925},{"date":"2026-05-29","close":22.15},{"date":"2026-06-01","close":22.15},{"date":"2026-06-02","close":22.38},{"date":"2026-06-03","close":22.0},{"date":"2026-06-04","close":22.3},{"date":"2026-06-05","close":22.21},{"date":"2026-06-08","close":22.38},{"date":"2026-06-09","close":22.58},{"date":"2026-06-10","close":22.21},{"date":"2026-06-11","close":22.43},{"date":"2026-06-12","close":22.3},{"date":"2026-06-15","close":22.19},{"date":"2026-06-16","close":22.395},{"date":"2026-06-17","close":22.68},{"date":"2026-06-18","close":22.61},{"date":"2026-06-22","close":22.7},{"date":"2026-06-23","close":22.71},{"date":"2026-06-24","close":22.65},{"date":"2026-06-25","close":22.3},{"date":"2026-06-26","close":22.135},{"date":"2026-06-29","close":21.95},{"date":"2026-06-30","close":21.51},{"date":"2026-07-01","close":21.69},{"date":"2026-07-02","close":21.58},{"date":"2026-07-06","close":21.94},{"date":"2026-07-07","close":21.97},{"date":"2026-07-08","close":21.97},{"date":"2026-07-09","close":21.89},{"date":"2026-07-10","close":22.0},{"date":"2026-07-13","close":22.0},{"date":"2026-07-14","close":22.0},{"date":"2026-07-15","close":22.0},{"date":"2026-07-16","close":22.0},{"date":"2026-07-17","close":21.73},{"date":"2026-07-20","close":21.73},{"date":"2026-07-21","close":21.775},{"date":"2026-07-22","close":21.91},{"date":"2026-07-23","close":21.91},{"date":"2026-07-24","close":22.0},{"date":"2026-07-27","close":21.85},{"date":"2026-07-28","close":21.93},{"date":"2026-07-29","close":22.035},{"date":"2026-07-30","close":22.0},{"date":"2026-07-31","close":21.61},{"date":"2026-08-03","close":21.865},{"date":"2026-08-04","close":21.9652},{"date":"2026-08-05","close":22.0},{"date":"2026-08-06","close":21.71},{"date":"2026-08-07","close":21.3801},{"date":"2026-08-10","close":21.765},{"date":"2026-08-11","close":21.48},{"date":"2026-08-12","close":21.75},{"date":"2026-08-13","close":21.75},{"date":"2026-08-14","close":21.57},{"date":"2026-08-17","close":21.61},{"date":"2026-08-18","close":21.57},{"date":"2026-08-19","close":21.34},{"date":"2026-08-20","close":21.35},{"date":"2026-08-21","close":21.36},{"date":"2026-08-24","close":21.18},{"date":"2026-08-25","close":21.0201},{"date":"2026-08-26","close":21.315},{"date":"2026-08-27","close":21.315},{"date":"2026-08-28","close":21.3},{"date":"2026-08-31","close":21.46},{"date":"2026-09-01","close":21.07},{"date":"2026-09-02","close":20.84},{"date":"2026-09-03","close":20.91},{"date":"2026-09-04","close":20.69},{"date":"2026-09-08","close":20.83},{"date":"2026-09-09","close":20.74},{"date":"2026-09-10","close":20.62},{"date":"2026-09-11","close":20.41},{"date":"2026-09-14","close":20.21},{"date":"2026-09-15","close":20.55},{"date":"2026-09-16","close":19.97},{"date":"2026-09-17","close":19.73},{"date":"2026-09-18","close":19.94},{"date":"2026-09-21","close":20.5},{"date":"2026-09-22","close":20.19},{"date":"2026-09-23","close":19.23},{"date":"2026-09-24","close":18.86},{"date":"2026-09-25","close":18.76},{"date":"2026-09-28","close":18.45},{"date":"2026-09-29","close":18.7},{"date":"2026-09-30","close":19.0},{"date":"2026-10-01","close":18.78},{"date":"2026-10-02","close":18.44},{"date":"2026-10-05","close":18.55},{"date":"2026-10-06","close":18.56},{"date":"2026-10-07","close":18.6161},{"date":"2026-10-08","close":18.71},{"date":"2026-10-09","close":18.6},{"date":"2026-10-12","close":18.7344},{"date":"2026-10-13","close":18.8},{"date":"2026-10-14","close":18.71},{"date":"2026-10-15","close":18.8501},{"date":"2026-10-16","close":19.1},{"date":"2026-10-19","close":19.08},{"date":"2026-10-20","close":19.0},{"date":"2026-10-21","close":19.02},{"date":"2026-10-22","close":19.28}],"chart_data":[{"date":"2024-10-23","open":23.41,"high":23.47,"low":23.2,"close":23.27,"volume":5968,"rsi_14":30.33,"sma_20":23.63,"sma_60":22.32,"sma_120":21.35},{"date":"2024-10-24","open":23.28,"high":23.37,"low":23.2,"close":23.25,"volume":5489,"rsi_14":34.24,"sma_20":23.63,"sma_60":22.37,"sma_120":21.37},{"date":"2024-10-25","open":23.21,"high":23.79,"low":22.9,"close":23.3,"volume":6578,"rsi_14":41.35,"sma_20":23.61,"sma_60":22.41,"sma_120":21.39},{"date":"2024-10-28","open":23.35,"high":23.35,"low":23.35,"close":23.35,"volume":189,"rsi_14":35.53,"sma_20":23.6,"sma_60":22.46,"sma_120":21.41},{"date":"2024-10-29","open":22.83,"high":22.83,"low":22.83,"close":22.83,"volume":353,"rsi_14":24.41,"sma_20":23.57,"sma_60":22.5,"sma_120":21.43},{"date":"2024-10-30","open":23.3,"high":23.35,"low":23.14,"close":23.14,"volume":2177,"rsi_14":36.32,"sma_20":23.55,"sma_60":22.55,"sma_120":21.45},{"date":"2024-10-31","open":22.55,"high":23.39,"low":22.55,"close":23.35,"volume":1207,"rsi_14":39.68,"sma_20":23.52,"sma_60":22.6,"sma_120":21.48},{"date":"2024-11-01","open":23.33,"high":23.42,"low":23.33,"close":23.42,"volume":1228,"rsi_14":42.91,"sma_20":23.5,"sma_60":22.65,"sma_120":21.51},{"date":"2024-11-04","open":23.4,"high":23.57,"low":23.4,"close":23.57,"volume":1668,"rsi_14":47.13,"sma_20":23.51,"sma_60":22.7,"sma_120":21.53},{"date":"2024-11-05","open":23.59,"high":23.59,"low":23.42,"close":23.43,"volume":9576,"rsi_14":41.71,"sma_20":23.49,"sma_60":22.76,"sma_120":21.56},{"date":"2024-11-06","open":22.88,"high":23.09,"low":22.76,"close":22.84,"volume":6064,"rsi_14":31.91,"sma_20":23.45,"sma_60":22.8,"sma_120":21.58},{"date":"2024-11-07","open":22.78,"high":23.34,"low":22.02,"close":23.04,"volume":4197,"rsi_14":39.36,"sma_20":23.42,"sma_60":22.84,"sma_120":21.6},{"date":"2024-11-08","open":23.0,"high":23.2,"low":22.47,"close":22.91,"volume":38036,"rsi_14":39.93,"sma_20":23.37,"sma_60":22.88,"sma_120":21.62},{"date":"2024-11-11","open":22.39,"high":22.91,"low":22.2,"close":22.2,"volume":3276,"rsi_14":30.51,"sma_20":23.3,"sma_60":22.9,"sma_120":21.63},{"date":"2024-11-12","open":22.01,"high":22.59,"low":22.01,"close":22.03,"volume":3906,"rsi_14":31.36,"sma_20":23.21,"sma_60":22.92,"sma_120":21.65},{"date":"2024-11-13","open":22.31,"high":22.74,"low":22.07,"close":22.69,"volume":1476,"rsi_14":42.95,"sma_20":23.16,"sma_60":22.94,"sma_120":21.67},{"date":"2024-11-14","open":22.68,"high":23.6,"low":22.68,"close":23.13,"volume":4728,"rsi_14":48.05,"sma_20":23.12,"sma_60":22.98,"sma_120":21.69},{"date":"2024-11-15","open":22.96,"high":24.06,"low":22.83,"close":23.02,"volume":7451,"rsi_14":46.27,"sma_20":23.09,"sma_60":23.01,"sma_120":21.71},{"date":"2024-11-18","open":23.15,"high":23.15,"low":22.52,"close":22.64,"volume":4356,"rsi_14":47.78,"sma_20":23.05,"sma_60":23.03,"sma_120":21.73},{"date":"2024-11-19","open":22.48,"high":22.85,"low":22.11,"close":22.46,"volume":6857,"rsi_14":41.75,"sma_20":22.99,"sma_60":23.04,"sma_120":21.75},{"date":"2024-11-20","open":22.31,"high":22.5,"low":22.3,"close":22.3,"volume":1988,"rsi_14":37.2,"sma_20":22.94,"sma_60":23.06,"sma_120":21.77},{"date":"2024-11-21","open":22.56,"high":22.56,"low":22.5,"close":22.5,"volume":1320,"rsi_14":39.13,"sma_20":22.91,"sma_60":23.07,"sma_120":21.79},{"date":"2024-11-22","open":22.59,"high":22.87,"low":22.16,"close":22.5,"volume":1538,"rsi_14":36.89,"sma_20":22.87,"sma_60":23.08,"sma_120":21.81},{"date":"2024-11-25","open":23.26,"high":23.45,"low":22.49,"close":22.97,"volume":20547,"rsi_14":44.78,"sma_20":22.85,"sma_60":23.1,"sma_120":21.83},{"date":"2024-11-26","open":22.86,"high":22.9,"low":22.73,"close":22.73,"volume":1681,"rsi_14":48.71,"sma_20":22.84,"sma_60":23.12,"sma_120":21.85},{"date":"2024-11-27","open":22.94,"high":23.21,"low":22.75,"close":22.87,"volume":2763,"rsi_14":47.87,"sma_20":22.83,"sma_60":23.13,"sma_120":21.87},{"date":"2024-11-29","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":1141,"rsi_14":53.57,"sma_20":22.82,"sma_60":23.15,"sma_120":21.89},{"date":"2024-12-02","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":219,"rsi_14":64.47,"sma_20":22.81,"sma_60":23.17,"sma_120":21.91},{"date":"2024-12-03","open":23.14,"high":23.2,"low":23.14,"close":23.15,"volume":3423,"rsi_14":66.57,"sma_20":22.79,"sma_60":23.19,"sma_120":21.94},{"date":"2024-12-04","open":23.27,"high":23.28,"low":23.25,"close":23.28,"volume":2086,"rsi_14":60.35,"sma_20":22.78,"sma_60":23.21,"sma_120":21.96},{"date":"2024-12-05","open":23.3,"high":23.5,"low":23.3,"close":23.5,"volume":1009,"rsi_14":57.03,"sma_20":22.82,"sma_60":23.23,"sma_120":21.98},{"date":"2024-12-06","open":22.64,"high":22.64,"low":22.64,"close":22.64,"volume":1035,"rsi_14":44.38,"sma_20":22.8,"sma_60":23.23,"sma_120":22.0},{"date":"2024-12-09","open":22.65,"high":23.39,"low":22.65,"close":23.23,"volume":5421,"rsi_14":58.22,"sma_20":22.81,"sma_60":23.23,"sma_120":22.03},{"date":"2024-12-10","open":23.13,"high":23.2,"low":22.8,"close":22.97,"volume":3404,"rsi_14":56.95,"sma_20":22.85,"sma_60":23.23,"sma_120":22.05},{"date":"2024-12-11","open":23.32,"high":23.32,"low":22.65,"close":22.65,"volume":3407,"rsi_14":54.57,"sma_20":22.88,"sma_60":23.21,"sma_120":22.06},{"date":"2024-12-12","open":22.75,"high":22.88,"low":22.58,"close":22.58,"volume":5158,"rsi_14":51.08,"sma_20":22.88,"sma_60":23.2,"sma_120":22.08},{"date":"2024-12-13","open":22.58,"high":22.58,"low":21.66,"close":21.92,"volume":5183,"rsi_14":43.35,"sma_20":22.82,"sma_60":23.18,"sma_120":22.09},{"date":"2024-12-16","open":21.51,"high":21.92,"low":21.25,"close":21.35,"volume":17387,"rsi_14":31.84,"sma_20":22.73,"sma_60":23.14,"sma_120":22.1},{"date":"2024-12-17","open":21.29,"high":21.35,"low":20.95,"close":21.33,"volume":17916,"rsi_14":33.46,"sma_20":22.67,"sma_60":23.11,"sma_120":22.11},{"date":"2024-12-18","open":21.06,"high":21.28,"low":20.63,"close":21.05,"volume":3919,"rsi_14":29.22,"sma_20":22.6,"sma_60":23.07,"sma_120":22.11},{"date":"2024-12-19","open":20.96,"high":21.12,"low":20.85,"close":20.85,"volume":2159,"rsi_14":22.16,"sma_20":22.52,"sma_60":23.03,"sma_120":22.12},{"date":"2024-12-20","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":1015,"rsi_14":34.91,"sma_20":22.48,"sma_60":23.01,"sma_120":22.13},{"date":"2024-12-23","open":21.57,"high":21.58,"low":21.2,"close":21.35,"volume":4515,"rsi_14":33.14,"sma_20":22.43,"sma_60":22.97,"sma_120":22.14},{"date":"2024-12-24","open":21.4,"high":21.7,"low":21.12,"close":21.7,"volume":20559,"rsi_14":35.74,"sma_20":22.36,"sma_60":22.94,"sma_120":22.15},{"date":"2024-12-26","open":21.33,"high":21.49,"low":21.16,"close":21.4,"volume":6471,"rsi_14":31.35,"sma_20":22.3,"sma_60":22.9,"sma_120":22.16},{"date":"2024-12-27","open":21.28,"high":21.4,"low":21.21,"close":21.39,"volume":4485,"rsi_14":36.89,"sma_20":22.22,"sma_60":22.87,"sma_120":22.17},{"date":"2024-12-30","open":21.19,"high":21.39,"low":21.19,"close":21.19,"volume":2968,"rsi_14":26.78,"sma_20":22.12,"sma_60":22.82,"sma_120":22.18},{"date":"2024-12-31","open":21.07,"high":21.61,"low":20.89,"close":21.61,"volume":8873,"rsi_14":35.06,"sma_20":22.04,"sma_60":22.79,"sma_120":22.19},{"date":"2025-01-02","open":21.24,"high":21.5,"low":21.22,"close":21.5,"volume":3146,"rsi_14":36.76,"sma_20":21.96,"sma_60":22.75,"sma_120":22.21},{"date":"2025-01-03","open":21.16,"high":22.14,"low":21.16,"close":21.75,"volume":1029,"rsi_14":40.82,"sma_20":21.88,"sma_60":22.72,"sma_120":22.22},{"date":"2025-01-06","open":22.45,"high":23.15,"low":21.84,"close":22.05,"volume":7182,"rsi_14":51.56,"sma_20":21.81,"sma_60":22.69,"sma_120":22.24},{"date":"2025-01-07","open":21.99,"high":22.22,"low":21.52,"close":21.98,"volume":3794,"rsi_14":58.6,"sma_20":21.78,"sma_60":22.66,"sma_120":22.25},{"date":"2025-01-08","open":21.95,"high":22.25,"low":21.57,"close":22.02,"volume":2212,"rsi_14":59.43,"sma_20":21.72,"sma_60":22.63,"sma_120":22.27},{"date":"2025-01-10","open":21.26,"high":22.44,"low":21.01,"close":21.61,"volume":6150,"rsi_14":57.42,"sma_20":21.65,"sma_60":22.6,"sma_120":22.28},{"date":"2025-01-13","open":21.77,"high":21.77,"low":20.82,"close":20.85,"volume":8164,"rsi_14":50.0,"sma_20":21.56,"sma_60":22.55,"sma_120":22.28},{"date":"2025-01-14","open":21.4,"high":21.4,"low":20.62,"close":20.98,"volume":15595,"rsi_14":40.47,"sma_20":21.48,"sma_60":22.5,"sma_120":22.28},{"date":"2025-01-15","open":21.2,"high":21.61,"low":21.07,"close":21.24,"volume":4330,"rsi_14":48.47,"sma_20":21.44,"sma_60":22.46,"sma_120":22.29},{"date":"2025-01-16","open":21.05,"high":21.23,"low":20.86,"close":21.01,"volume":9280,"rsi_14":40.16,"sma_20":21.43,"sma_60":22.42,"sma_120":22.29},{"date":"2025-01-17","open":21.16,"high":21.2,"low":20.95,"close":20.95,"volume":2869,"rsi_14":43.08,"sma_20":21.41,"sma_60":22.37,"sma_120":22.3},{"date":"2025-01-21","open":21.3,"high":21.38,"low":20.91,"close":21.25,"volume":4081,"rsi_14":48.09,"sma_20":21.42,"sma_60":22.34,"sma_120":22.3},{"date":"2025-01-22","open":21.47,"high":21.62,"low":21.21,"close":21.41,"volume":6276,"rsi_14":53.14,"sma_20":21.45,"sma_60":22.31,"sma_120":22.31},{"date":"2025-01-23","open":21.57,"high":21.62,"low":20.83,"close":21.18,"volume":2553,"rsi_14":43.5,"sma_20":21.42,"sma_60":22.27,"sma_120":22.32},{"date":"2025-01-24","open":21.13,"high":21.2,"low":21.13,"close":21.2,"volume":2565,"rsi_14":45.34,"sma_20":21.41,"sma_60":22.24,"sma_120":22.32},{"date":"2025-01-27","open":21.35,"high":21.57,"low":21.34,"close":21.46,"volume":2570,"rsi_14":45.59,"sma_20":21.4,"sma_60":22.2,"sma_120":22.33},{"date":"2025-01-28","open":21.5,"high":21.56,"low":20.68,"close":21.24,"volume":10171,"rsi_14":37.18,"sma_20":21.39,"sma_60":22.18,"sma_120":22.34},{"date":"2025-01-29","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":425,"rsi_14":35.61,"sma_20":21.38,"sma_60":22.14,"sma_120":22.34},{"date":"2025-01-30","open":21.29,"high":21.29,"low":20.93,"close":21.18,"volume":3984,"rsi_14":37.68,"sma_20":21.38,"sma_60":22.11,"sma_120":22.35},{"date":"2025-01-31","open":21.19,"high":21.4,"low":20.87,"close":21.35,"volume":7958,"rsi_14":45.83,"sma_20":21.36,"sma_60":22.07,"sma_120":22.36},{"date":"2025-02-03","open":21.38,"high":21.5,"low":21.34,"close":21.5,"volume":9505,"rsi_14":62.7,"sma_20":21.36,"sma_60":22.04,"sma_120":22.37},{"date":"2025-02-04","open":21.47,"high":21.5,"low":20.88,"close":21.2,"volume":3241,"rsi_14":54.03,"sma_20":21.33,"sma_60":22.0,"sma_120":22.38},{"date":"2025-02-05","open":21.25,"high":21.54,"low":21.21,"close":21.37,"volume":7270,"rsi_14":52.46,"sma_20":21.3,"sma_60":21.98,"sma_120":22.39},{"date":"2025-02-06","open":21.23,"high":21.39,"low":21.23,"close":21.37,"volume":1188,"rsi_14":57.47,"sma_20":21.27,"sma_60":21.95,"sma_120":22.39},{"date":"2025-02-07","open":21.11,"high":21.11,"low":20.81,"close":20.92,"volume":2170,"rsi_14":49.46,"sma_20":21.22,"sma_60":21.91,"sma_120":22.4},{"date":"2025-02-10","open":21.27,"high":21.27,"low":20.95,"close":21.05,"volume":5392,"rsi_14":46.2,"sma_20":21.19,"sma_60":21.9,"sma_120":22.4},{"date":"2025-02-11","open":21.53,"high":21.53,"low":21.29,"close":21.4,"volume":1560,"rsi_14":49.82,"sma_20":21.21,"sma_60":21.88,"sma_120":22.4},{"date":"2025-02-12","open":21.3,"high":21.3,"low":21.05,"close":21.06,"volume":5379,"rsi_14":47.95,"sma_20":21.22,"sma_60":21.86,"sma_120":22.4},{"date":"2025-02-13","open":21.14,"high":21.14,"low":21.05,"close":21.08,"volume":7699,"rsi_14":47.95,"sma_20":21.21,"sma_60":21.82,"sma_120":22.4},{"date":"2025-02-14","open":21.08,"high":21.44,"low":21.03,"close":21.26,"volume":3867,"rsi_14":46.4,"sma_20":21.22,"sma_60":21.79,"sma_120":22.4},{"date":"2025-02-18","open":21.08,"high":21.2,"low":21.08,"close":21.2,"volume":473,"rsi_14":49.26,"sma_20":21.24,"sma_60":21.77,"sma_120":22.4},{"date":"2025-02-19","open":21.07,"high":21.2,"low":21.05,"close":21.13,"volume":9057,"rsi_14":51.97,"sma_20":21.23,"sma_60":21.75,"sma_120":22.4},{"date":"2025-02-20","open":21.34,"high":21.46,"low":21.05,"close":21.36,"volume":3571,"rsi_14":53.51,"sma_20":21.23,"sma_60":21.73,"sma_120":22.39},{"date":"2025-02-21","open":21.54,"high":21.58,"low":21.36,"close":21.36,"volume":1454,"rsi_14":50.2,"sma_20":21.24,"sma_60":21.71,"sma_120":22.39},{"date":"2025-02-24","open":21.3,"high":21.8,"low":20.99,"close":21.67,"volume":4840,"rsi_14":53.25,"sma_20":21.26,"sma_60":21.7,"sma_120":22.39},{"date":"2025-02-25","open":21.72,"high":21.76,"low":21.59,"close":21.61,"volume":1816,"rsi_14":58.62,"sma_20":21.27,"sma_60":21.68,"sma_120":22.39},{"date":"2025-02-26","open":21.72,"high":22.25,"low":21.7,"close":22.05,"volume":23806,"rsi_14":62.91,"sma_20":21.31,"sma_60":21.67,"sma_120":22.39},{"date":"2025-02-27","open":22.0,"high":22.0,"low":21.39,"close":21.75,"volume":4083,"rsi_14":56.42,"sma_20":21.34,"sma_60":21.65,"sma_120":22.39},{"date":"2025-02-28","open":21.68,"high":21.75,"low":21.23,"close":21.59,"volume":13998,"rsi_14":62.55,"sma_20":21.36,"sma_60":21.62,"sma_120":22.39},{"date":"2025-03-03","open":21.48,"high":21.82,"low":21.35,"close":21.48,"volume":6786,"rsi_14":58.12,"sma_20":21.37,"sma_60":21.59,"sma_120":22.38},{"date":"2025-03-04","open":21.29,"high":21.68,"low":21.29,"close":21.68,"volume":1626,"rsi_14":55.6,"sma_20":21.38,"sma_60":21.57,"sma_120":22.38},{"date":"2025-03-05","open":21.73,"high":21.73,"low":21.36,"close":21.48,"volume":5809,"rsi_14":58.78,"sma_20":21.39,"sma_60":21.54,"sma_120":22.37},{"date":"2025-03-06","open":21.57,"high":21.57,"low":21.23,"close":21.23,"volume":1969,"rsi_14":52.9,"sma_20":21.39,"sma_60":21.5,"sma_120":22.36},{"date":"2025-03-07","open":21.24,"high":21.65,"low":21.24,"close":21.65,"volume":671,"rsi_14":56.89,"sma_20":21.4,"sma_60":21.48,"sma_120":22.35},{"date":"2025-03-10","open":21.34,"high":21.45,"low":21.24,"close":21.24,"volume":2716,"rsi_14":50.58,"sma_20":21.42,"sma_60":21.45,"sma_120":22.34},{"date":"2025-03-11","open":21.36,"high":21.63,"low":21.2,"close":21.2,"volume":2026,"rsi_14":51.11,"sma_20":21.42,"sma_60":21.42,"sma_120":22.32},{"date":"2025-03-12","open":21.2,"high":21.6,"low":21.2,"close":21.58,"volume":3445,"rsi_14":53.27,"sma_20":21.43,"sma_60":21.4,"sma_120":22.31},{"date":"2025-03-13","open":21.64,"high":21.65,"low":21.36,"close":21.38,"volume":3101,"rsi_14":50.29,"sma_20":21.45,"sma_60":21.38,"sma_120":22.29},{"date":"2025-03-14","open":21.61,"high":21.61,"low":20.7,"close":20.77,"volume":8292,"rsi_14":38.13,"sma_20":21.43,"sma_60":21.36,"sma_120":22.27},{"date":"2025-03-17","open":20.91,"high":21.09,"low":20.88,"close":21.07,"volume":4508,"rsi_14":43.3,"sma_20":21.42,"sma_60":21.36,"sma_120":22.25},{"date":"2025-03-18","open":20.87,"high":20.87,"low":20.87,"close":20.87,"volume":668,"rsi_14":34.35,"sma_20":21.41,"sma_60":21.35,"sma_120":22.23},{"date":"2025-03-19","open":21.1,"high":21.21,"low":20.92,"close":21.19,"volume":2173,"rsi_14":42.63,"sma_20":21.41,"sma_60":21.35,"sma_120":22.21},{"date":"2025-03-20","open":21.42,"high":21.5,"low":21.42,"close":21.5,"volume":728,"rsi_14":48.86,"sma_20":21.42,"sma_60":21.36,"sma_120":22.2},{"date":"2025-03-21","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":277,"rsi_14":45.36,"sma_20":21.4,"sma_60":21.35,"sma_120":22.18},{"date":"2025-03-24","open":21.16,"high":21.16,"low":21.02,"close":21.02,"volume":1510,"rsi_14":41.99,"sma_20":21.37,"sma_60":21.35,"sma_120":22.16},{"date":"2025-03-25","open":20.82,"high":20.83,"low":20.81,"close":20.81,"volume":3165,"rsi_14":41.94,"sma_20":21.33,"sma_60":21.33,"sma_120":22.13},{"date":"2025-03-26","open":20.8,"high":20.8,"low":20.65,"close":20.7,"volume":3804,"rsi_14":43.36,"sma_20":21.26,"sma_60":21.32,"sma_120":22.11},{"date":"2025-03-27","open":20.7,"high":20.7,"low":20.52,"close":20.64,"volume":16815,"rsi_14":36.09,"sma_20":21.21,"sma_60":21.31,"sma_120":22.09},{"date":"2025-03-28","open":20.55,"high":20.64,"low":20.55,"close":20.56,"volume":2376,"rsi_14":39.73,"sma_20":21.16,"sma_60":21.3,"sma_120":22.06},{"date":"2025-03-31","open":20.55,"high":20.65,"low":20.35,"close":20.61,"volume":40408,"rsi_14":41.09,"sma_20":21.11,"sma_60":21.28,"sma_120":22.03},{"date":"2025-04-01","open":20.26,"high":20.3,"low":20.03,"close":20.07,"volume":5391,"rsi_14":28.26,"sma_20":21.03,"sma_60":21.26,"sma_120":22.01},{"date":"2025-04-02","open":20.04,"high":20.17,"low":19.61,"close":20.05,"volume":56306,"rsi_14":29.79,"sma_20":20.96,"sma_60":21.23,"sma_120":21.97},{"date":"2025-04-03","open":19.85,"high":19.91,"low":19.66,"close":19.66,"volume":4813,"rsi_14":31.92,"sma_20":20.88,"sma_60":21.19,"sma_120":21.94},{"date":"2025-04-04","open":19.61,"high":19.7,"low":18.69,"close":19.33,"volume":6913,"rsi_14":21.94,"sma_20":20.77,"sma_60":21.15,"sma_120":21.9},{"date":"2025-04-07","open":19.05,"high":19.59,"low":18.93,"close":18.93,"volume":6677,"rsi_14":20.61,"sma_20":20.65,"sma_60":21.09,"sma_120":21.86},{"date":"2025-04-08","open":18.93,"high":18.99,"low":18.7,"close":18.79,"volume":24596,"rsi_14":11.54,"sma_20":20.53,"sma_60":21.05,"sma_120":21.82},{"date":"2025-04-09","open":18.61,"high":19.49,"low":18.35,"close":19.3,"volume":10846,"rsi_14":16.97,"sma_20":20.42,"sma_60":21.02,"sma_120":21.79},{"date":"2025-04-10","open":18.86,"high":19.23,"low":18.86,"close":19.09,"volume":6324,"rsi_14":18.06,"sma_20":20.3,"sma_60":20.99,"sma_120":21.75},{"date":"2025-04-11","open":19.22,"high":19.34,"low":19.22,"close":19.33,"volume":2773,"rsi_14":24.38,"sma_20":20.23,"sma_60":20.96,"sma_120":21.71},{"date":"2025-04-14","open":19.52,"high":19.62,"low":19.45,"close":19.54,"volume":1828,"rsi_14":30.75,"sma_20":20.15,"sma_60":20.93,"sma_120":21.67},{"date":"2025-04-15","open":19.6,"high":19.85,"low":19.57,"close":19.8,"volume":4220,"rsi_14":36.95,"sma_20":20.1,"sma_60":20.91,"sma_120":21.64},{"date":"2025-04-16","open":19.8,"high":19.82,"low":19.8,"close":19.82,"volume":557,"rsi_14":37.97,"sma_20":20.03,"sma_60":20.89,"sma_120":21.61},{"date":"2025-04-17","open":19.82,"high":20.05,"low":19.82,"close":19.95,"volume":2637,"rsi_14":41.14,"sma_20":19.95,"sma_60":20.87,"sma_120":21.59},{"date":"2025-04-21","open":19.61,"high":20.07,"low":19.58,"close":19.89,"volume":7100,"rsi_14":39.6,"sma_20":19.89,"sma_60":20.84,"sma_120":21.56},{"date":"2025-04-22","open":19.89,"high":20.54,"low":19.89,"close":20.52,"volume":5084,"rsi_14":56.29,"sma_20":19.87,"sma_60":20.83,"sma_120":21.53},{"date":"2025-04-23","open":20.52,"high":20.55,"low":20.45,"close":20.45,"volume":3989,"rsi_14":55.55,"sma_20":19.85,"sma_60":20.82,"sma_120":21.51},{"date":"2025-04-24","open":20.09,"high":20.63,"low":20.09,"close":20.63,"volume":1363,"rsi_14":64.29,"sma_20":19.85,"sma_60":20.81,"sma_120":21.49},{"date":"2025-04-25","open":20.65,"high":20.85,"low":20.58,"close":20.81,"volume":5442,"rsi_14":72.82,"sma_20":19.86,"sma_60":20.8,"sma_120":21.47},{"date":"2025-04-28","open":20.3,"high":20.81,"low":20.3,"close":20.81,"volume":6637,"rsi_14":83.07,"sma_20":19.87,"sma_60":20.8,"sma_120":21.45},{"date":"2025-04-29","open":20.25,"high":20.81,"low":20.21,"close":20.64,"volume":3303,"rsi_14":82.2,"sma_20":19.87,"sma_60":20.78,"sma_120":21.43},{"date":"2025-04-30","open":20.75,"high":20.75,"low":20.54,"close":20.54,"volume":1635,"rsi_14":75.13,"sma_20":19.89,"sma_60":20.77,"sma_120":21.4},{"date":"2025-05-01","open":20.49,"high":20.57,"low":20.49,"close":20.57,"volume":2763,"rsi_14":82.53,"sma_20":19.92,"sma_60":20.76,"sma_120":21.38},{"date":"2025-05-02","open":19.58,"high":20.11,"low":19.58,"close":20.11,"volume":1621,"rsi_14":65.63,"sma_20":19.94,"sma_60":20.74,"sma_120":21.36},{"date":"2025-05-05","open":20.1,"high":20.69,"low":20.1,"close":20.45,"volume":3620,"rsi_14":67.33,"sma_20":20.0,"sma_60":20.72,"sma_120":21.33},{"date":"2025-05-06","open":20.11,"high":20.3,"low":20.03,"close":20.11,"volume":2126,"rsi_14":55.83,"sma_20":20.06,"sma_60":20.71,"sma_120":21.31},{"date":"2025-05-07","open":20.21,"high":20.56,"low":20.04,"close":20.29,"volume":4514,"rsi_14":58.2,"sma_20":20.13,"sma_60":20.7,"sma_120":21.3},{"date":"2025-05-08","open":20.64,"high":20.82,"low":20.42,"close":20.71,"volume":7217,"rsi_14":62.11,"sma_20":20.2,"sma_60":20.68,"sma_120":21.28},{"date":"2025-05-09","open":20.4,"high":20.84,"low":20.4,"close":20.84,"volume":6096,"rsi_14":64.75,"sma_20":20.29,"sma_60":20.68,"sma_120":21.27},{"date":"2025-05-12","open":20.84,"high":21.28,"low":20.31,"close":21.25,"volume":4021,"rsi_14":62.17,"sma_20":20.39,"sma_60":20.68,"sma_120":21.25},{"date":"2025-05-13","open":20.55,"high":20.91,"low":20.55,"close":20.58,"volume":3905,"rsi_14":51.8,"sma_20":20.44,"sma_60":20.67,"sma_120":21.23},{"date":"2025-05-14","open":21.05,"high":21.05,"low":20.85,"close":20.85,"volume":4765,"rsi_14":52.98,"sma_20":20.49,"sma_60":20.67,"sma_120":21.22},{"date":"2025-05-15","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":3858,"rsi_14":50.57,"sma_20":20.54,"sma_60":20.66,"sma_120":21.2},{"date":"2025-05-16","open":20.85,"high":20.85,"low":20.5,"close":20.67,"volume":915,"rsi_14":48.1,"sma_20":20.58,"sma_60":20.65,"sma_120":21.19},{"date":"2025-05-19","open":20.0,"high":20.85,"low":20.0,"close":20.85,"volume":4478,"rsi_14":52.84,"sma_20":20.63,"sma_60":20.64,"sma_120":21.18},{"date":"2025-05-20","open":20.54,"high":20.64,"low":20.54,"close":20.64,"volume":795,"rsi_14":51.31,"sma_20":20.63,"sma_60":20.62,"sma_120":21.16},{"date":"2025-05-21","open":20.71,"high":20.71,"low":20.6,"close":20.6,"volume":543,"rsi_14":50.39,"sma_20":20.64,"sma_60":20.61,"sma_120":21.14},{"date":"2025-05-22","open":20.36,"high":21.2,"low":20.36,"close":20.8,"volume":4607,"rsi_14":59.69,"sma_20":20.65,"sma_60":20.59,"sma_120":21.13},{"date":"2025-05-23","open":20.71,"high":21.01,"low":20.71,"close":21.0,"volume":1313,"rsi_14":58.04,"sma_20":20.66,"sma_60":20.57,"sma_120":21.11},{"date":"2025-05-27","open":21.0,"high":21.11,"low":20.89,"close":20.89,"volume":1613,"rsi_14":62.12,"sma_20":20.66,"sma_60":20.56,"sma_120":21.09},{"date":"2025-05-28","open":20.83,"high":21.19,"low":20.83,"close":21.18,"volume":785,"rsi_14":63.41,"sma_20":20.69,"sma_60":20.56,"sma_120":21.07},{"date":"2025-05-29","open":21.37,"high":21.39,"low":21.24,"close":21.35,"volume":3022,"rsi_14":60.45,"sma_20":20.73,"sma_60":20.55,"sma_120":21.06},{"date":"2025-05-30","open":21.07,"high":21.69,"low":21.07,"close":21.54,"volume":4194,"rsi_14":61.21,"sma_20":20.78,"sma_60":20.55,"sma_120":21.04},{"date":"2025-06-02","open":20.93,"high":21.43,"low":20.93,"close":21.24,"volume":3545,"rsi_14":49.83,"sma_20":20.83,"sma_60":20.55,"sma_120":21.03},{"date":"2025-06-03","open":21.45,"high":21.45,"low":20.72,"close":21.12,"volume":5831,"rsi_14":60.99,"sma_20":20.87,"sma_60":20.54,"sma_120":21.01},{"date":"2025-06-04","open":20.62,"high":21.22,"low":20.62,"close":21.11,"volume":1355,"rsi_14":55.91,"sma_20":20.92,"sma_60":20.54,"sma_120":21.0},{"date":"2025-06-05","open":21.2,"high":21.24,"low":21.02,"close":21.05,"volume":1119,"rsi_14":54.51,"sma_20":20.96,"sma_60":20.54,"sma_120":20.98},{"date":"2025-06-06","open":21.16,"high":21.33,"low":21.16,"close":21.21,"volume":1355,"rsi_14":62.09,"sma_20":20.98,"sma_60":20.53,"sma_120":20.97},{"date":"2025-06-09","open":21.29,"high":21.44,"low":21.29,"close":21.36,"volume":2484,"rsi_14":61.58,"sma_20":21.01,"sma_60":20.53,"sma_120":20.96},{"date":"2025-06-10","open":21.5,"high":21.76,"low":21.5,"close":21.76,"volume":3160,"rsi_14":73.4,"sma_20":21.03,"sma_60":20.55,"sma_120":20.96},{"date":"2025-06-11","open":21.7,"high":22.09,"low":21.7,"close":21.85,"volume":5411,"rsi_14":75.59,"sma_20":21.1,"sma_60":20.56,"sma_120":20.96},{"date":"2025-06-12","open":21.9,"high":21.9,"low":21.71,"close":21.71,"volume":10840,"rsi_14":69.1,"sma_20":21.14,"sma_60":20.58,"sma_120":20.96},{"date":"2025-06-13","open":21.14,"high":21.14,"low":20.68,"close":21.14,"volume":1100,"rsi_14":52.54,"sma_20":21.15,"sma_60":20.58,"sma_120":20.96},{"date":"2025-06-16","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":415,"rsi_14":56.38,"sma_20":21.18,"sma_60":20.57,"sma_120":20.97},{"date":"2025-06-17","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":79,"rsi_14":51.32,"sma_20":21.2,"sma_60":20.57,"sma_120":20.96},{"date":"2025-06-18","open":21.39,"high":21.57,"low":21.14,"close":21.14,"volume":1404,"rsi_14":45.59,"sma_20":21.23,"sma_60":20.58,"sma_120":20.96},{"date":"2025-06-20","open":21.49,"high":21.49,"low":21.49,"close":21.49,"volume":201,"rsi_14":49.02,"sma_20":21.27,"sma_60":20.59,"sma_120":20.96},{"date":"2025-06-23","open":21.49,"high":21.49,"low":21.49,"close":21.49,"volume":44,"rsi_14":55.57,"sma_20":21.31,"sma_60":20.6,"sma_120":20.96},{"date":"2025-06-24","open":21.2,"high":21.2,"low":21.09,"close":21.09,"volume":1209,"rsi_14":49.41,"sma_20":21.31,"sma_60":20.61,"sma_120":20.96},{"date":"2025-06-25","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":73,"rsi_14":49.6,"sma_20":21.32,"sma_60":20.62,"sma_120":20.96},{"date":"2025-06-26","open":21.45,"high":21.55,"low":21.45,"close":21.55,"volume":463,"rsi_14":58.49,"sma_20":21.34,"sma_60":20.63,"sma_120":20.96},{"date":"2025-06-27","open":21.7,"high":21.75,"low":21.68,"close":21.7,"volume":4407,"rsi_14":58.42,"sma_20":21.36,"sma_60":20.66,"sma_120":20.96},{"date":"2025-06-30","open":21.47,"high":21.56,"low":20.84,"close":20.93,"volume":16900,"rsi_14":43.91,"sma_20":21.33,"sma_60":20.67,"sma_120":20.95},{"date":"2025-07-01","open":20.78,"high":20.94,"low":20.63,"close":20.81,"volume":5341,"rsi_14":35.39,"sma_20":21.3,"sma_60":20.69,"sma_120":20.94},{"date":"2025-07-02","open":21.6,"high":21.6,"low":21.18,"close":21.54,"volume":5497,"rsi_14":46.02,"sma_20":21.33,"sma_60":20.73,"sma_120":20.94},{"date":"2025-07-03","open":21.58,"high":21.6,"low":21.37,"close":21.6,"volume":1193,"rsi_14":48.56,"sma_20":21.35,"sma_60":20.78,"sma_120":20.93},{"date":"2025-07-07","open":21.5,"high":21.5,"low":21.01,"close":21.24,"volume":1627,"rsi_14":51.39,"sma_20":21.36,"sma_60":20.82,"sma_120":20.93},{"date":"2025-07-08","open":21.39,"high":21.6,"low":21.39,"close":21.56,"volume":2465,"rsi_14":54.19,"sma_20":21.38,"sma_60":20.85,"sma_120":20.94},{"date":"2025-07-09","open":21.57,"high":21.75,"low":21.5,"close":21.75,"volume":2771,"rsi_14":56.36,"sma_20":21.4,"sma_60":20.9,"sma_120":20.94},{"date":"2025-07-10","open":21.55,"high":21.55,"low":21.55,"close":21.55,"volume":235,"rsi_14":54.99,"sma_20":21.39,"sma_60":20.93,"sma_120":20.95},{"date":"2025-07-11","open":21.73,"high":21.75,"low":21.6,"close":21.75,"volume":3186,"rsi_14":53.28,"sma_20":21.38,"sma_60":20.97,"sma_120":20.95},{"date":"2025-07-14","open":21.12,"high":22.23,"low":21.12,"close":21.98,"volume":3017,"rsi_14":55.85,"sma_20":21.39,"sma_60":21.01,"sma_120":20.96},{"date":"2025-07-15","open":22.25,"high":22.56,"low":22.06,"close":22.3,"volume":1537,"rsi_14":64.72,"sma_20":21.45,"sma_60":21.05,"sma_120":20.97},{"date":"2025-07-16","open":23.0,"high":23.0,"low":22.17,"close":22.38,"volume":12792,"rsi_14":65.39,"sma_20":21.51,"sma_60":21.09,"sma_120":20.98},{"date":"2025-07-17","open":22.27,"high":22.59,"low":22.18,"close":22.59,"volume":1044,"rsi_14":63.17,"sma_20":21.58,"sma_60":21.13,"sma_120":20.99},{"date":"2025-07-18","open":22.24,"high":22.82,"low":22.24,"close":22.81,"volume":1838,"rsi_14":63.84,"sma_20":21.66,"sma_60":21.17,"sma_120":21.0},{"date":"2025-07-21","open":22.6,"high":22.8,"low":22.35,"close":22.65,"volume":3040,"rsi_14":75.29,"sma_20":21.72,"sma_60":21.21,"sma_120":21.01},{"date":"2025-07-22","open":22.55,"high":22.8,"low":22.55,"close":22.58,"volume":1165,"rsi_14":76.42,"sma_20":21.77,"sma_60":21.24,"sma_120":21.02},{"date":"2025-07-23","open":22.8,"high":22.8,"low":22.51,"close":22.71,"volume":3029,"rsi_14":71.29,"sma_20":21.85,"sma_60":21.27,"sma_120":21.04},{"date":"2025-07-24","open":22.93,"high":22.94,"low":22.73,"close":22.85,"volume":2992,"rsi_14":72.09,"sma_20":21.94,"sma_60":21.31,"sma_120":21.05},{"date":"2025-07-25","open":22.76,"high":23.15,"low":22.07,"close":22.4,"volume":16565,"rsi_14":69.78,"sma_20":21.98,"sma_60":21.34,"sma_120":21.06},{"date":"2025-07-28","open":22.36,"high":22.39,"low":21.91,"close":22.23,"volume":1541,"rsi_14":62.03,"sma_20":22.01,"sma_60":21.37,"sma_120":21.07},{"date":"2025-07-29","open":22.55,"high":22.55,"low":22.38,"close":22.38,"volume":934,"rsi_14":61.52,"sma_20":22.08,"sma_60":21.4,"sma_120":21.08},{"date":"2025-07-30","open":22.38,"high":22.38,"low":22.38,"close":22.38,"volume":126,"rsi_14":66.37,"sma_20":22.16,"sma_60":21.43,"sma_120":21.09},{"date":"2025-07-31","open":22.74,"high":22.74,"low":22.19,"close":22.19,"volume":2254,"rsi_14":58.71,"sma_20":22.19,"sma_60":21.46,"sma_120":21.09},{"date":"2025-08-01","open":22.2,"high":22.37,"low":21.86,"close":21.87,"volume":7221,"rsi_14":47.96,"sma_20":22.21,"sma_60":21.49,"sma_120":21.1},{"date":"2025-08-04","open":22.58,"high":22.58,"low":21.6,"close":22.55,"volume":4105,"rsi_14":54.21,"sma_20":22.27,"sma_60":21.53,"sma_120":21.11},{"date":"2025-08-05","open":22.55,"high":22.55,"low":22.54,"close":22.54,"volume":325,"rsi_14":52.76,"sma_20":22.32,"sma_60":21.56,"sma_120":21.12},{"date":"2025-08-06","open":22.0,"high":22.25,"low":21.79,"close":22.25,"volume":3736,"rsi_14":44.37,"sma_20":22.35,"sma_60":21.58,"sma_120":21.13},{"date":"2025-08-07","open":22.65,"high":22.65,"low":22.0,"close":22.09,"volume":4665,"rsi_14":37.66,"sma_20":22.37,"sma_60":21.6,"sma_120":21.14},{"date":"2025-08-08","open":21.6,"high":22.47,"low":21.6,"close":22.47,"volume":733,"rsi_14":47.13,"sma_20":22.41,"sma_60":21.63,"sma_120":21.15},{"date":"2025-08-11","open":22.1,"high":22.75,"low":22.1,"close":22.59,"volume":2312,"rsi_14":50.16,"sma_20":22.44,"sma_60":21.66,"sma_120":21.16},{"date":"2025-08-12","open":22.49,"high":22.68,"low":22.49,"close":22.68,"volume":401,"rsi_14":49.5,"sma_20":22.46,"sma_60":21.69,"sma_120":21.17},{"date":"2025-08-13","open":22.45,"high":22.92,"low":22.45,"close":22.82,"volume":8015,"rsi_14":49.6,"sma_20":22.48,"sma_60":21.72,"sma_120":21.19},{"date":"2025-08-14","open":22.87,"high":23.0,"low":22.66,"close":23.0,"volume":6542,"rsi_14":60.5,"sma_20":22.5,"sma_60":21.76,"sma_120":21.2},{"date":"2025-08-15","open":22.9,"high":23.18,"low":22.9,"close":23.18,"volume":2511,"rsi_14":66.51,"sma_20":22.52,"sma_60":21.8,"sma_120":21.21},{"date":"2025-08-18","open":23.23,"high":23.23,"low":23.22,"close":23.22,"volume":1122,"rsi_14":65.15,"sma_20":22.55,"sma_60":21.85,"sma_120":21.23},{"date":"2025-08-19","open":23.33,"high":23.73,"low":23.26,"close":23.69,"volume":21694,"rsi_14":70.16,"sma_20":22.6,"sma_60":21.89,"sma_120":21.24},{"date":"2025-08-20","open":23.73,"high":23.73,"low":23.52,"close":23.57,"volume":3815,"rsi_14":71.7,"sma_20":22.65,"sma_60":21.94,"sma_120":21.26},{"date":"2025-08-21","open":23.53,"high":23.53,"low":23.53,"close":23.53,"volume":615,"rsi_14":78.81,"sma_20":22.68,"sma_60":21.98,"sma_120":21.27},{"date":"2025-08-22","open":23.24,"high":23.64,"low":23.24,"close":23.64,"volume":2079,"rsi_14":73.58,"sma_20":22.74,"sma_60":22.02,"sma_120":21.29},{"date":"2025-08-25","open":23.64,"high":23.64,"low":23.45,"close":23.64,"volume":3224,"rsi_14":73.9,"sma_20":22.81,"sma_60":22.06,"sma_120":21.31},{"date":"2025-08-26","open":23.02,"high":23.31,"low":23.02,"close":23.02,"volume":954,"rsi_14":64.63,"sma_20":22.85,"sma_60":22.08,"sma_120":21.32},{"date":"2025-08-27","open":23.18,"high":23.5,"low":23.18,"close":23.5,"volume":10843,"rsi_14":73.89,"sma_20":22.9,"sma_60":22.12,"sma_120":21.34},{"date":"2025-08-28","open":23.23,"high":23.49,"low":23.14,"close":23.44,"volume":583,"rsi_14":68.44,"sma_20":22.96,"sma_60":22.16,"sma_120":21.35},{"date":"2025-08-29","open":23.29,"high":23.44,"low":23.29,"close":23.44,"volume":523,"rsi_14":66.92,"sma_20":23.04,"sma_60":22.2,"sma_120":21.37},{"date":"2025-09-02","open":23.3,"high":23.7,"low":23.27,"close":23.27,"volume":8438,"rsi_14":61.5,"sma_20":23.08,"sma_60":22.24,"sma_120":21.39},{"date":"2025-09-03","open":23.35,"high":23.7,"low":22.55,"close":23.7,"volume":5481,"rsi_14":65.26,"sma_20":23.14,"sma_60":22.28,"sma_120":21.41},{"date":"2025-09-04","open":23.12,"high":23.3,"low":23.12,"close":23.3,"volume":5768,"rsi_14":54.85,"sma_20":23.19,"sma_60":22.31,"sma_120":21.42},{"date":"2025-09-05","open":23.29,"high":23.47,"low":23.11,"close":23.47,"volume":4648,"rsi_14":54.71,"sma_20":23.26,"sma_60":22.34,"sma_120":21.44},{"date":"2025-09-08","open":23.48,"high":23.69,"low":23.39,"close":23.55,"volume":4020,"rsi_14":55.29,"sma_20":23.31,"sma_60":22.37,"sma_120":21.47},{"date":"2025-09-09","open":23.55,"high":23.55,"low":23.47,"close":23.47,"volume":3101,"rsi_14":46.06,"sma_20":23.36,"sma_60":22.4,"sma_120":21.49},{"date":"2025-09-10","open":23.48,"high":23.58,"low":23.33,"close":23.45,"volume":12854,"rsi_14":47.82,"sma_20":23.4,"sma_60":22.44,"sma_120":21.51},{"date":"2025-09-11","open":23.69,"high":23.74,"low":23.5,"close":23.53,"volume":6305,"rsi_14":49.91,"sma_20":23.43,"sma_60":22.47,"sma_120":21.52},{"date":"2025-09-12","open":23.3,"high":23.31,"low":23.3,"close":23.31,"volume":495,"rsi_14":44.11,"sma_20":23.45,"sma_60":22.51,"sma_120":21.54},{"date":"2025-09-15","open":23.18,"high":23.3,"low":22.72,"close":23.06,"volume":6049,"rsi_14":40.47,"sma_20":23.44,"sma_60":22.54,"sma_120":21.56},{"date":"2025-09-16","open":23.72,"high":23.72,"low":23.48,"close":23.52,"volume":5357,"rsi_14":58.64,"sma_20":23.45,"sma_60":22.57,"sma_120":21.58},{"date":"2025-09-17","open":23.49,"high":23.73,"low":23.49,"close":23.5,"volume":3929,"rsi_14":50.0,"sma_20":23.45,"sma_60":22.61,"sma_120":21.6},{"date":"2025-09-18","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":617,"rsi_14":51.25,"sma_20":23.44,"sma_60":22.65,"sma_120":21.63},{"date":"2025-09-19","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":193,"rsi_14":51.26,"sma_20":23.44,"sma_60":22.69,"sma_120":21.65},{"date":"2025-09-22","open":23.33,"high":23.45,"low":23.25,"close":23.45,"volume":1024,"rsi_14":53.87,"sma_20":23.43,"sma_60":22.72,"sma_120":21.68},{"date":"2025-09-23","open":23.42,"high":23.51,"low":23.36,"close":23.5,"volume":3072,"rsi_14":44.69,"sma_20":23.42,"sma_60":22.75,"sma_120":21.7},{"date":"2025-09-24","open":23.0,"high":23.45,"low":22.91,"close":23.45,"volume":794,"rsi_14":54.89,"sma_20":23.45,"sma_60":22.79,"sma_120":21.73},{"date":"2025-09-25","open":23.47,"high":23.5,"low":23.46,"close":23.5,"volume":709,"rsi_14":51.06,"sma_20":23.45,"sma_60":22.84,"sma_120":21.76},{"date":"2025-09-26","open":23.49,"high":23.49,"low":23.48,"close":23.48,"volume":343,"rsi_14":47.42,"sma_20":23.45,"sma_60":22.87,"sma_120":21.8},{"date":"2025-09-29","open":23.48,"high":23.48,"low":23.38,"close":23.43,"volume":2575,"rsi_14":48.49,"sma_20":23.45,"sma_60":22.9,"sma_120":21.84},{"date":"2025-09-30","open":23.43,"high":23.43,"low":23.4,"close":23.41,"volume":1038,"rsi_14":48.49,"sma_20":23.45,"sma_60":22.94,"sma_120":21.88},{"date":"2025-10-01","open":23.25,"high":23.35,"low":23.21,"close":23.26,"volume":5013,"rsi_14":40.32,"sma_20":23.43,"sma_60":22.96,"sma_120":21.91},{"date":"2025-10-02","open":23.21,"high":23.54,"low":23.18,"close":23.54,"volume":1988,"rsi_14":57.98,"sma_20":23.44,"sma_60":22.99,"sma_120":21.95},{"date":"2025-10-03","open":23.51,"high":23.51,"low":23.51,"close":23.51,"volume":135,"rsi_14":68.27,"sma_20":23.45,"sma_60":23.03,"sma_120":21.98},{"date":"2025-10-06","open":23.41,"high":23.46,"low":23.36,"close":23.36,"volume":3124,"rsi_14":41.35,"sma_20":23.44,"sma_60":23.05,"sma_120":22.01},{"date":"2025-10-07","open":23.47,"high":23.47,"low":23.36,"close":23.36,"volume":1235,"rsi_14":42.27,"sma_20":23.43,"sma_60":23.08,"sma_120":22.04},{"date":"2025-10-08","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":124,"rsi_14":42.27,"sma_20":23.43,"sma_60":23.09,"sma_120":22.07},{"date":"2025-10-09","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":302,"rsi_14":42.27,"sma_20":23.42,"sma_60":23.11,"sma_120":22.1},{"date":"2025-10-10","open":23.0,"high":23.25,"low":23.0,"close":23.02,"volume":1227,"rsi_14":31.92,"sma_20":23.4,"sma_60":23.12,"sma_120":22.13},{"date":"2025-10-13","open":23.02,"high":23.02,"low":23.02,"close":23.02,"volume":92,"rsi_14":28.95,"sma_20":23.4,"sma_60":23.12,"sma_120":22.15},{"date":"2025-10-14","open":23.01,"high":23.2,"low":23.01,"close":23.18,"volume":891,"rsi_14":39.3,"sma_20":23.38,"sma_60":23.13,"sma_120":22.17},{"date":"2025-10-15","open":23.24,"high":23.24,"low":22.78,"close":23.17,"volume":1654,"rsi_14":36.64,"sma_20":23.37,"sma_60":23.14,"sma_120":22.19},{"date":"2025-10-16","open":23.18,"high":23.25,"low":23.18,"close":23.25,"volume":568,"rsi_14":40.97,"sma_20":23.36,"sma_60":23.15,"sma_120":22.21},{"date":"2025-10-17","open":23.18,"high":23.18,"low":23.04,"close":23.04,"volume":621,"rsi_14":36.39,"sma_20":23.33,"sma_60":23.15,"sma_120":22.23},{"date":"2025-10-20","open":23.21,"high":23.25,"low":23.21,"close":23.25,"volume":2992,"rsi_14":45.07,"sma_20":23.32,"sma_60":23.17,"sma_120":22.25},{"date":"2025-10-21","open":22.85,"high":22.99,"low":22.85,"close":22.99,"volume":2193,"rsi_14":42.21,"sma_20":23.3,"sma_60":23.18,"sma_120":22.27},{"date":"2025-10-22","open":23.01,"high":23.25,"low":23.01,"close":23.25,"volume":1045,"rsi_14":41.45,"sma_20":23.29,"sma_60":23.19,"sma_120":22.29},{"date":"2025-10-23","open":23.05,"high":23.07,"low":22.75,"close":22.99,"volume":7165,"rsi_14":36.58,"sma_20":23.26,"sma_60":23.2,"sma_120":22.32},{"date":"2025-10-24","open":22.99,"high":22.99,"low":22.99,"close":22.99,"volume":53,"rsi_14":39.65,"sma_20":23.24,"sma_60":23.22,"sma_120":22.34},{"date":"2025-10-27","open":22.71,"high":22.82,"low":22.5,"close":22.56,"volume":9430,"rsi_14":31.96,"sma_20":23.19,"sma_60":23.23,"sma_120":22.36},{"date":"2025-10-28","open":22.55,"high":22.55,"low":22.49,"close":22.49,"volume":955,"rsi_14":31.02,"sma_20":23.15,"sma_60":23.23,"sma_120":22.38},{"date":"2025-10-29","open":22.55,"high":22.55,"low":22.55,"close":22.55,"volume":246,"rsi_14":32.71,"sma_20":23.11,"sma_60":23.23,"sma_120":22.39},{"date":"2025-10-30","open":22.55,"high":22.55,"low":21.81,"close":22.0,"volume":1170,"rsi_14":30.06,"sma_20":23.04,"sma_60":23.22,"sma_120":22.4},{"date":"2025-10-31","open":21.31,"high":22.35,"low":21.31,"close":21.77,"volume":17720,"rsi_14":27.58,"sma_20":22.95,"sma_60":23.22,"sma_120":22.41},{"date":"2025-11-03","open":21.45,"high":21.89,"low":21.45,"close":21.64,"volume":2743,"rsi_14":21.96,"sma_20":22.86,"sma_60":23.2,"sma_120":22.42},{"date":"2025-11-04","open":21.23,"high":21.23,"low":21.22,"close":21.22,"volume":1193,"rsi_14":19.08,"sma_20":22.76,"sma_60":23.18,"sma_120":22.42},{"date":"2025-11-05","open":21.42,"high":21.57,"low":21.21,"close":21.42,"volume":9235,"rsi_14":22.15,"sma_20":22.66,"sma_60":23.16,"sma_120":22.42},{"date":"2025-11-06","open":21.42,"high":21.42,"low":21.42,"close":21.42,"volume":9,"rsi_14":23.66,"sma_20":22.56,"sma_60":23.14,"sma_120":22.43},{"date":"2025-11-07","open":21.15,"high":21.48,"low":21.1,"close":21.43,"volume":2896,"rsi_14":18.49,"sma_20":22.48,"sma_60":23.11,"sma_120":22.44},{"date":"2025-11-10","open":20.82,"high":21.2,"low":20.75,"close":21.15,"volume":3961,"rsi_14":18.33,"sma_20":22.39,"sma_60":23.08,"sma_120":22.44},{"date":"2025-11-11","open":20.95,"high":21.12,"low":20.92,"close":21.0,"volume":14039,"rsi_14":9.75,"sma_20":22.28,"sma_60":23.04,"sma_120":22.44},{"date":"2025-11-12","open":21.0,"high":21.0,"low":20.74,"close":20.74,"volume":894,"rsi_14":9.75,"sma_20":22.16,"sma_60":22.99,"sma_120":22.44},{"date":"2025-11-13","open":21.0,"high":21.0,"low":20.86,"close":20.9,"volume":986,"rsi_14":14.64,"sma_20":22.04,"sma_60":22.95,"sma_120":22.44},{"date":"2025-11-14","open":20.8,"high":20.85,"low":20.8,"close":20.85,"volume":811,"rsi_14":16.8,"sma_20":21.93,"sma_60":22.9,"sma_120":22.44},{"date":"2025-11-17","open":21.06,"high":21.06,"low":20.96,"close":21.0,"volume":1708,"rsi_14":21.92,"sma_20":21.82,"sma_60":22.86,"sma_120":22.44},{"date":"2025-11-18","open":21.1,"high":21.1,"low":20.69,"close":20.69,"volume":1488,"rsi_14":18.04,"sma_20":21.7,"sma_60":22.81,"sma_120":22.43},{"date":"2025-11-19","open":20.31,"high":20.51,"low":20.2,"close":20.25,"volume":1117,"rsi_14":18.75,"sma_20":21.55,"sma_60":22.76,"sma_120":22.42},{"date":"2025-11-20","open":20.69,"high":20.69,"low":20.69,"close":20.69,"volume":676,"rsi_14":32.06,"sma_20":21.44,"sma_60":22.72,"sma_120":22.42},{"date":"2025-11-21","open":20.6,"high":20.85,"low":20.42,"close":20.85,"volume":2102,"rsi_14":36.96,"sma_20":21.33,"sma_60":22.67,"sma_120":22.42},{"date":"2025-11-24","open":20.41,"high":20.81,"low":20.41,"close":20.75,"volume":681,"rsi_14":41.35,"sma_20":21.24,"sma_60":22.63,"sma_120":22.41},{"date":"2025-11-25","open":20.35,"high":21.16,"low":20.35,"close":20.95,"volume":6910,"rsi_14":41.35,"sma_20":21.16,"sma_60":22.59,"sma_120":22.41},{"date":"2025-11-26","open":20.95,"high":20.95,"low":20.95,"close":20.95,"volume":524,"rsi_14":41.35,"sma_20":21.08,"sma_60":22.54,"sma_120":22.41},{"date":"2025-11-28","open":20.64,"high":20.64,"low":20.64,"close":20.64,"volume":341,"rsi_14":36.8,"sma_20":21.02,"sma_60":22.5,"sma_120":22.4},{"date":"2025-12-01","open":20.99,"high":21.09,"low":20.71,"close":20.71,"volume":887,"rsi_14":42.13,"sma_20":20.96,"sma_60":22.45,"sma_120":22.4},{"date":"2025-12-02","open":20.81,"high":21.17,"low":20.75,"close":21.14,"volume":2667,"rsi_14":52.28,"sma_20":20.94,"sma_60":22.41,"sma_120":22.39},{"date":"2025-12-03","open":21.45,"high":22.02,"low":21.45,"close":22.02,"volume":1643,"rsi_14":67.32,"sma_20":20.98,"sma_60":22.39,"sma_120":22.39},{"date":"2025-12-04","open":21.97,"high":22.12,"low":21.9,"close":22.0,"volume":3282,"rsi_14":65.47,"sma_20":21.01,"sma_60":22.36,"sma_120":22.4},{"date":"2025-12-05","open":21.37,"high":21.79,"low":21.01,"close":21.79,"volume":1515,"rsi_14":62.65,"sma_20":21.03,"sma_60":22.33,"sma_120":22.4},{"date":"2025-12-08","open":21.74,"high":21.85,"low":21.32,"close":21.57,"volume":3934,"rsi_14":57.45,"sma_20":21.03,"sma_60":22.31,"sma_120":22.41},{"date":"2025-12-09","open":22.21,"high":22.64,"low":21.31,"close":21.75,"volume":5398,"rsi_14":64.46,"sma_20":21.06,"sma_60":22.28,"sma_120":22.41},{"date":"2025-12-10","open":21.9,"high":21.9,"low":21.75,"close":21.75,"volume":4587,"rsi_14":73.25,"sma_20":21.1,"sma_60":22.25,"sma_120":22.41},{"date":"2025-12-11","open":22.4,"high":22.63,"low":21.64,"close":22.55,"volume":9610,"rsi_14":75.93,"sma_20":21.19,"sma_60":22.24,"sma_120":22.42},{"date":"2025-12-12","open":22.17,"high":22.17,"low":22.17,"close":22.17,"volume":781,"rsi_14":67.28,"sma_20":21.25,"sma_60":22.22,"sma_120":22.43},{"date":"2025-12-15","open":22.05,"high":22.42,"low":22.0,"close":22.42,"volume":9236,"rsi_14":71.04,"sma_20":21.33,"sma_60":22.2,"sma_120":22.44},{"date":"2025-12-16","open":22.34,"high":22.83,"low":22.25,"close":22.25,"volume":2456,"rsi_14":66.5,"sma_20":21.39,"sma_60":22.18,"sma_120":22.45},{"date":"2025-12-17","open":21.86,"high":22.55,"low":21.86,"close":22.14,"volume":2302,"rsi_14":64.7,"sma_20":21.47,"sma_60":22.16,"sma_120":22.45},{"date":"2025-12-18","open":22.32,"high":22.68,"low":22.32,"close":22.68,"volume":765,"rsi_14":73.82,"sma_20":21.59,"sma_60":22.14,"sma_120":22.47},{"date":"2025-12-19","open":22.46,"high":23.28,"low":22.46,"close":23.28,"volume":14809,"rsi_14":76.73,"sma_20":21.72,"sma_60":22.14,"sma_120":22.49},{"date":"2025-12-22","open":22.93,"high":22.93,"low":22.62,"close":22.62,"volume":610,"rsi_14":64.68,"sma_20":21.81,"sma_60":22.12,"sma_120":22.5},{"date":"2025-12-23","open":21.02,"high":22.43,"low":21.02,"close":22.0,"volume":1479,"rsi_14":49.79,"sma_20":21.87,"sma_60":22.1,"sma_120":22.5},{"date":"2025-12-24","open":22.25,"high":22.25,"low":22.25,"close":22.25,"volume":313,"rsi_14":52.49,"sma_20":21.93,"sma_60":22.08,"sma_120":22.51},{"date":"2025-12-26","open":22.11,"high":22.8,"low":22.11,"close":22.72,"volume":8643,"rsi_14":58.82,"sma_20":22.02,"sma_60":22.07,"sma_120":22.52},{"date":"2025-12-29","open":22.56,"high":22.58,"low":22.04,"close":22.58,"volume":4518,"rsi_14":59.78,"sma_20":22.12,"sma_60":22.06,"sma_120":22.53},{"date":"2025-12-30","open":22.42,"high":22.57,"low":21.9,"close":22.53,"volume":3422,"rsi_14":57.72,"sma_20":22.21,"sma_60":22.04,"sma_120":22.53},{"date":"2025-12-31","open":22.22,"high":22.82,"low":22.22,"close":22.82,"volume":5259,"rsi_14":60.01,"sma_20":22.29,"sma_60":22.03,"sma_120":22.54},{"date":"2026-01-02","open":22.42,"high":22.45,"low":21.93,"close":22.13,"volume":6610,"rsi_14":45.99,"sma_20":22.3,"sma_60":22.01,"sma_120":22.54},{"date":"2026-01-05","open":21.9,"high":21.9,"low":21.75,"close":21.75,"volume":630,"rsi_14":46.03,"sma_20":22.29,"sma_60":21.98,"sma_120":22.54},{"date":"2026-01-06","open":21.57,"high":21.88,"low":21.57,"close":21.76,"volume":356,"rsi_14":43.38,"sma_20":22.29,"sma_60":21.96,"sma_120":22.53},{"date":"2026-01-07","open":21.76,"high":21.76,"low":21.76,"close":21.76,"volume":200,"rsi_14":44.91,"sma_20":22.3,"sma_60":21.94,"sma_120":22.53},{"date":"2026-01-08","open":21.75,"high":22.2,"low":21.75,"close":22.15,"volume":3831,"rsi_14":50.1,"sma_20":22.32,"sma_60":21.92,"sma_120":22.52},{"date":"2026-01-09","open":22.78,"high":22.81,"low":22.44,"close":22.44,"volume":3868,"rsi_14":47.55,"sma_20":22.35,"sma_60":21.91,"sma_120":22.52},{"date":"2026-01-12","open":22.31,"high":22.9,"low":22.31,"close":22.9,"volume":2012,"rsi_14":45.94,"sma_20":22.37,"sma_60":21.9,"sma_120":22.52},{"date":"2026-01-13","open":22.8,"high":23.29,"low":22.33,"close":23.05,"volume":2190,"rsi_14":55.13,"sma_20":22.41,"sma_60":21.9,"sma_120":22.52},{"date":"2026-01-14","open":23.0,"high":23.2,"low":22.85,"close":23.2,"volume":12407,"rsi_14":66.13,"sma_20":22.45,"sma_60":21.9,"sma_120":22.53},{"date":"2026-01-15","open":23.15,"high":23.15,"low":22.58,"close":23.03,"volume":3436,"rsi_14":60.71,"sma_20":22.49,"sma_60":21.9,"sma_120":22.53},{"date":"2026-01-16","open":23.03,"high":23.03,"low":23.03,"close":23.03,"volume":86,"rsi_14":54.88,"sma_20":22.53,"sma_60":21.9,"sma_120":22.54},{"date":"2026-01-20","open":22.73,"high":23.02,"low":22.47,"close":23.02,"volume":1117,"rsi_14":57.24,"sma_20":22.55,"sma_60":21.9,"sma_120":22.55},{"date":"2026-01-21","open":22.63,"high":23.28,"low":22.63,"close":23.28,"volume":1889,"rsi_14":61.54,"sma_20":22.55,"sma_60":21.9,"sma_120":22.55},{"date":"2026-01-22","open":23.02,"high":23.3,"low":23.02,"close":23.28,"volume":3361,"rsi_14":57.77,"sma_20":22.58,"sma_60":21.91,"sma_120":22.56},{"date":"2026-01-23","open":22.36,"high":22.36,"low":22.36,"close":22.36,"volume":5200,"rsi_14":70.37,"sma_20":22.64,"sma_60":21.92,"sma_120":22.57},{"date":"2026-01-26","open":22.5,"high":22.52,"low":22.04,"close":22.04,"volume":2024,"rsi_14":71.85,"sma_20":22.67,"sma_60":21.92,"sma_120":22.57},{"date":"2026-01-27","open":21.89,"high":22.53,"low":21.89,"close":22.34,"volume":3613,"rsi_14":75.0,"sma_20":22.69,"sma_60":21.93,"sma_120":22.58},{"date":"2026-01-28","open":22.21,"high":22.21,"low":21.76,"close":22.05,"volume":5495,"rsi_14":67.45,"sma_20":22.7,"sma_60":21.94,"sma_120":22.58},{"date":"2026-01-29","open":21.95,"high":21.95,"low":21.26,"close":21.95,"volume":3822,"rsi_14":60.22,"sma_20":22.71,"sma_60":21.96,"sma_120":22.59},{"date":"2026-01-30","open":21.46,"high":21.63,"low":21.46,"close":21.63,"volume":727,"rsi_14":48.54,"sma_20":22.68,"sma_60":21.97,"sma_120":22.59},{"date":"2026-02-02","open":21.62,"high":21.71,"low":21.62,"close":21.71,"volume":648,"rsi_14":40.5,"sma_20":22.7,"sma_60":21.99,"sma_120":22.59},{"date":"2026-02-03","open":21.62,"high":21.95,"low":21.18,"close":21.81,"volume":4716,"rsi_14":39.22,"sma_20":22.74,"sma_60":22.01,"sma_120":22.59},{"date":"2026-02-04","open":21.74,"high":21.95,"low":21.55,"close":21.86,"volume":3984,"rsi_14":36.49,"sma_20":22.78,"sma_60":22.03,"sma_120":22.58},{"date":"2026-02-05","open":21.61,"high":22.48,"low":21.31,"close":22.34,"volume":3029,"rsi_14":51.37,"sma_20":22.85,"sma_60":22.06,"sma_120":22.58},{"date":"2026-02-06","open":22.14,"high":22.53,"low":22.14,"close":22.34,"volume":1640,"rsi_14":51.37,"sma_20":22.9,"sma_60":22.09,"sma_120":22.58},{"date":"2026-02-09","open":22.81,"high":23.3,"low":22.75,"close":23.12,"volume":1862,"rsi_14":70.37,"sma_20":22.64,"sma_60":21.92,"sma_120":22.57},{"date":"2026-02-10","open":23.11,"high":23.3,"low":22.77,"close":23.11,"volume":3753,"rsi_14":83.01,"sma_20":22.68,"sma_60":21.93,"sma_120":22.58},{"date":"2026-02-11","open":22.35,"high":22.35,"low":22.35,"close":22.35,"volume":192,"rsi_14":46.32,"sma_20":22.94,"sma_60":22.2,"sma_120":22.57},{"date":"2026-02-12","open":22.81,"high":23.3,"low":22.71,"close":23.02,"volume":6125,"rsi_14":79.44,"sma_20":22.7,"sma_60":21.93,"sma_120":22.58},{"date":"2026-02-13","open":23.0,"high":23.3,"low":23.0,"close":23.3,"volume":939,"rsi_14":81.82,"sma_20":22.73,"sma_60":21.96,"sma_120":22.59},{"date":"2026-02-17","open":22.43,"high":22.68,"low":22.04,"close":22.66,"volume":5629,"rsi_14":58.21,"sma_20":22.97,"sma_60":22.32,"sma_120":22.57},{"date":"2026-02-18","open":22.55,"high":22.55,"low":22.38,"close":22.39,"volume":3691,"rsi_14":58.79,"sma_20":22.97,"sma_60":22.37,"sma_120":22.57},{"date":"2026-02-19","open":22.19,"high":22.67,"low":22.19,"close":22.48,"volume":9324,"rsi_14":63.64,"sma_20":22.97,"sma_60":22.41,"sma_120":22.56},{"date":"2026-02-20","open":23.07,"high":23.33,"low":22.68,"close":23.24,"volume":4519,"rsi_14":76.08,"sma_20":22.77,"sma_60":21.98,"sma_120":22.6},{"date":"2026-02-23","open":22.82,"high":22.98,"low":22.25,"close":22.92,"volume":2477,"rsi_14":61.32,"sma_20":22.77,"sma_60":22.0,"sma_120":22.6},{"date":"2026-02-24","open":22.76,"high":23.05,"low":22.53,"close":23.05,"volume":2435,"rsi_14":54.06,"sma_20":22.82,"sma_60":22.03,"sma_120":22.61},{"date":"2026-02-25","open":22.8,"high":23.29,"low":22.8,"close":23.05,"volume":4417,"rsi_14":50.0,"sma_20":22.89,"sma_60":22.06,"sma_120":22.61},{"date":"2026-02-26","open":22.86,"high":23.38,"low":22.86,"close":23.38,"volume":3599,"rsi_14":54.82,"sma_20":22.97,"sma_60":22.09,"sma_120":22.61},{"date":"2026-02-27","open":23.06,"high":23.5,"low":22.3,"close":22.65,"volume":20242,"rsi_14":41.98,"sma_20":23.01,"sma_60":22.11,"sma_120":22.61},{"date":"2026-03-02","open":22.65,"high":22.7,"low":22.08,"close":22.5,"volume":14614,"rsi_14":37.75,"sma_20":23.0,"sma_60":22.66,"sma_120":22.54},{"date":"2026-03-03","open":22.29,"high":22.5,"low":22.29,"close":22.5,"volume":1351,"rsi_14":37.9,"sma_20":23.01,"sma_60":22.67,"sma_120":22.53},{"date":"2026-03-04","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":244,"rsi_14":32.67,"sma_20":23.01,"sma_60":22.19,"sma_120":22.59},{"date":"2026-03-05","open":21.38,"high":22.42,"low":21.38,"close":22.42,"volume":2175,"rsi_14":31.55,"sma_20":22.98,"sma_60":22.21,"sma_120":22.58},{"date":"2026-03-06","open":22.13,"high":22.13,"low":22.13,"close":22.13,"volume":211,"rsi_14":29.88,"sma_20":22.93,"sma_60":22.24,"sma_120":22.57},{"date":"2026-03-09","open":21.71,"high":21.71,"low":21.71,"close":21.71,"volume":173,"rsi_14":19.4,"sma_20":22.88,"sma_60":22.7,"sma_120":22.49},{"date":"2026-03-10","open":21.78,"high":21.78,"low":21.78,"close":21.78,"volume":134,"rsi_14":23.65,"sma_20":22.81,"sma_60":22.7,"sma_120":22.48},{"date":"2026-03-11","open":21.76,"high":22.58,"low":21.76,"close":22.58,"volume":903,"rsi_14":40.03,"sma_20":22.78,"sma_60":22.7,"sma_120":22.47},{"date":"2026-03-13","open":22.49,"high":22.49,"low":22.49,"close":22.49,"volume":455,"rsi_14":38.97,"sma_20":22.74,"sma_60":22.33,"sma_120":22.52},{"date":"2026-03-16","open":21.93,"high":21.93,"low":21.58,"close":21.76,"volume":1509,"rsi_14":34.78,"sma_20":22.69,"sma_60":22.69,"sma_120":22.44},{"date":"2026-03-17","open":21.61,"high":22.0,"low":21.61,"close":22.0,"volume":513,"rsi_14":36.69,"sma_20":22.62,"sma_60":22.69,"sma_120":22.43},{"date":"2026-03-18","open":21.34,"high":21.98,"low":21.34,"close":21.96,"volume":1524,"rsi_14":36.24,"sma_20":22.55,"sma_60":22.68,"sma_120":22.42},{"date":"2026-03-19","open":21.67,"high":22.1,"low":21.54,"close":21.54,"volume":1987,"rsi_14":27.41,"sma_20":22.47,"sma_60":22.4,"sma_120":22.47},{"date":"2026-03-20","open":21.44,"high":21.98,"low":21.44,"close":21.44,"volume":3474,"rsi_14":32.36,"sma_20":22.38,"sma_60":22.63,"sma_120":22.39},{"date":"2026-03-23","open":21.8,"high":21.8,"low":21.59,"close":21.79,"volume":1333,"rsi_14":40.22,"sma_20":22.31,"sma_60":22.62,"sma_120":22.37},{"date":"2026-03-24","open":21.06,"high":21.2,"low":21.06,"close":21.2,"volume":915,"rsi_14":34.6,"sma_20":22.22,"sma_60":22.43,"sma_120":22.42},{"date":"2026-03-25","open":21.2,"high":21.89,"low":21.2,"close":21.89,"volume":2197,"rsi_14":43.79,"sma_20":22.16,"sma_60":22.43,"sma_120":22.41},{"date":"2026-03-26","open":21.7,"high":22.5,"low":21.38,"close":21.43,"volume":844,"rsi_14":40.64,"sma_20":22.08,"sma_60":22.42,"sma_120":22.39},{"date":"2026-03-27","open":21.43,"high":21.43,"low":21.43,"close":21.43,"volume":67,"rsi_14":43.0,"sma_20":21.99,"sma_60":22.41,"sma_120":22.37},{"date":"2026-03-30","open":21.46,"high":21.46,"low":21.46,"close":21.46,"volume":116,"rsi_14":47.29,"sma_20":21.93,"sma_60":22.41,"sma_120":22.36},{"date":"2026-03-31","open":22.05,"high":22.59,"low":22.05,"close":22.59,"volume":2257,"rsi_14":57.14,"sma_20":21.93,"sma_60":22.42,"sma_120":22.35},{"date":"2026-04-01","open":22.52,"high":22.95,"low":22.05,"close":22.86,"volume":3609,"rsi_14":52.72,"sma_20":21.95,"sma_60":22.44,"sma_120":22.35},{"date":"2026-04-02","open":22.5,"high":23.17,"low":22.38,"close":22.86,"volume":10591,"rsi_14":53.66,"sma_20":21.97,"sma_60":22.45,"sma_120":22.34},{"date":"2026-04-06","open":22.9,"high":23.5,"low":22.86,"close":22.91,"volume":11789,"rsi_14":63.12,"sma_20":21.99,"sma_60":22.46,"sma_120":22.34},{"date":"2026-04-07","open":23.15,"high":23.15,"low":22.87,"close":22.88,"volume":10038,"rsi_14":60.6,"sma_20":22.03,"sma_60":22.47,"sma_120":22.33},{"date":"2026-04-08","open":22.91,"high":23.1,"low":22.32,"close":23.1,"volume":7308,"rsi_14":63.16,"sma_20":22.1,"sma_60":22.48,"sma_120":22.33},{"date":"2026-04-09","open":22.71,"high":22.89,"low":22.19,"close":22.31,"volume":17782,"rsi_14":58.13,"sma_20":22.12,"sma_60":22.49,"sma_120":22.32},{"date":"2026-04-10","open":21.93,"high":22.63,"low":21.46,"close":22.29,"volume":7965,"rsi_14":59.2,"sma_20":22.11,"sma_60":22.48,"sma_120":22.31},{"date":"2026-04-13","open":20.97,"high":22.41,"low":20.97,"close":22.41,"volume":4200,"rsi_14":57.06,"sma_20":22.11,"sma_60":22.46,"sma_120":22.3},{"date":"2026-04-14","open":22.33,"high":22.73,"low":22.33,"close":22.59,"volume":8123,"rsi_14":67.46,"sma_20":22.15,"sma_60":22.46,"sma_120":22.29},{"date":"2026-04-15","open":22.48,"high":22.7,"low":22.38,"close":22.6,"volume":11679,"rsi_14":60.76,"sma_20":22.18,"sma_60":22.47,"sma_120":22.29},{"date":"2026-04-16","open":21.55,"high":22.54,"low":21.55,"close":21.97,"volume":6454,"rsi_14":57.78,"sma_20":22.18,"sma_60":22.47,"sma_120":22.28},{"date":"2026-04-17","open":21.79,"high":22.57,"low":21.79,"close":22.57,"volume":729,"rsi_14":64.0,"sma_20":22.23,"sma_60":22.47,"sma_120":22.27},{"date":"2026-04-20","open":22.5,"high":22.5,"low":21.97,"close":22.02,"volume":6333,"rsi_14":56.1,"sma_20":22.26,"sma_60":22.46,"sma_120":22.26},{"date":"2026-04-21","open":22.79,"high":22.79,"low":21.65,"close":21.73,"volume":13401,"rsi_14":38.53,"sma_20":22.25,"sma_60":22.44,"sma_120":22.24},{"date":"2026-04-22","open":21.52,"high":21.79,"low":21.29,"close":21.65,"volume":2796,"rsi_14":33.01,"sma_20":22.28,"sma_60":22.42,"sma_120":22.23},{"date":"2026-04-23","open":21.56,"high":21.9,"low":21.56,"close":21.89,"volume":1581,"rsi_14":37.24,"sma_20":22.28,"sma_60":22.42,"sma_120":22.22},{"date":"2026-04-24","open":21.9,"high":21.97,"low":21.89,"close":21.94,"volume":2533,"rsi_14":37.32,"sma_20":22.3,"sma_60":22.42,"sma_120":22.2},{"date":"2026-04-27","open":22.32,"high":22.32,"low":21.89,"close":22.3,"volume":2835,"rsi_14":42.99,"sma_20":22.35,"sma_60":22.43,"sma_120":22.19},{"date":"2026-04-28","open":21.9,"high":22.25,"low":21.56,"close":21.92,"volume":2415,"rsi_14":36.28,"sma_20":22.37,"sma_60":22.44,"sma_120":22.19},{"date":"2026-04-29","open":21.71,"high":22.12,"low":21.59,"close":21.6,"volume":3416,"rsi_14":40.73,"sma_20":22.32,"sma_60":22.43,"sma_120":22.17},{"date":"2026-04-30","open":21.57,"high":22.28,"low":21.57,"close":22.24,"volume":2592,"rsi_14":49.44,"sma_20":22.29,"sma_60":22.42,"sma_120":22.17},{"date":"2026-05-01","open":22.24,"high":22.24,"low":22.24,"close":22.24,"volume":314,"rsi_14":48.04,"sma_20":22.26,"sma_60":22.41,"sma_120":22.16},{"date":"2026-05-04","open":22.01,"high":22.47,"low":21.56,"close":22.21,"volume":8881,"rsi_14":45.45,"sma_20":22.22,"sma_60":22.4,"sma_120":22.15},{"date":"2026-05-05","open":22.16,"high":22.35,"low":22.16,"close":22.35,"volume":1793,"rsi_14":47.1,"sma_20":22.2,"sma_60":22.38,"sma_120":22.14},{"date":"2026-05-06","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":2338,"rsi_14":56.92,"sma_20":22.17,"sma_60":22.37,"sma_120":22.14},{"date":"2026-05-07","open":22.53,"high":22.61,"low":22.25,"close":22.61,"volume":3747,"rsi_14":50.52,"sma_20":22.18,"sma_60":22.37,"sma_120":22.13},{"date":"2026-05-08","open":22.05,"high":23.25,"low":22.05,"close":23.1,"volume":2889,"rsi_14":66.46,"sma_20":22.22,"sma_60":22.37,"sma_120":22.13},{"date":"2026-05-11","open":22.76,"high":22.76,"low":22.76,"close":22.76,"volume":169,"rsi_14":65.47,"sma_20":22.24,"sma_60":22.36,"sma_120":22.13},{"date":"2026-05-12","open":22.75,"high":22.75,"low":22.75,"close":22.75,"volume":667,"rsi_14":66.87,"sma_20":22.25,"sma_60":22.35,"sma_120":22.13},{"date":"2026-05-13","open":23.0,"high":23.11,"low":23.0,"close":23.11,"volume":2106,"rsi_14":68.05,"sma_20":22.27,"sma_60":22.35,"sma_120":22.13},{"date":"2026-05-14","open":23.13,"high":23.46,"low":23.1,"close":23.11,"volume":16403,"rsi_14":67.57,"sma_20":22.33,"sma_60":22.35,"sma_120":22.14},{"date":"2026-05-15","open":23.1,"high":23.24,"low":22.6,"close":22.62,"volume":2144,"rsi_14":54.7,"sma_20":22.33,"sma_60":22.34,"sma_120":22.14},{"date":"2026-05-18","open":22.62,"high":23.31,"low":22.57,"close":22.57,"volume":4722,"rsi_14":60.38,"sma_20":22.36,"sma_60":22.33,"sma_120":22.14},{"date":"2026-05-19","open":22.62,"high":22.84,"low":22.62,"close":22.84,"volume":1276,"rsi_14":70.08,"sma_20":22.42,"sma_60":22.33,"sma_120":22.15},{"date":"2026-05-20","open":23.23,"high":23.26,"low":22.5,"close":22.96,"volume":4119,"rsi_14":64.06,"sma_20":22.48,"sma_60":22.33,"sma_120":22.16},{"date":"2026-05-21","open":22.69,"high":23.05,"low":22.64,"close":22.98,"volume":3007,"rsi_14":64.34,"sma_20":22.54,"sma_60":22.33,"sma_120":22.18},{"date":"2026-05-22","open":22.8,"high":23.0,"low":22.8,"close":22.95,"volume":1366,"rsi_14":64.34,"sma_20":22.59,"sma_60":22.32,"sma_120":22.19},{"date":"2026-05-26","open":22.68,"high":22.8,"low":22.68,"close":22.8,"volume":884,"rsi_14":58.68,"sma_20":22.61,"sma_60":22.31,"sma_120":22.2},{"date":"2026-05-27","open":22.45,"high":23.09,"low":22.12,"close":23.09,"volume":3743,"rsi_14":60.81,"sma_20":22.67,"sma_60":22.32,"sma_120":22.22},{"date":"2026-05-28","open":22.79,"high":23.0,"low":22.63,"close":22.93,"volume":2398,"rsi_14":55.73,"sma_20":22.74,"sma_60":22.33,"sma_120":22.23},{"date":"2026-05-29","open":22.58,"high":22.95,"low":22.15,"close":22.15,"volume":15645,"rsi_14":34.53,"sma_20":22.73,"sma_60":22.32,"sma_120":22.24},{"date":"2026-06-01","open":22.43,"high":22.43,"low":22.15,"close":22.15,"volume":4217,"rsi_14":38.83,"sma_20":22.73,"sma_60":22.32,"sma_120":22.25},{"date":"2026-06-02","open":22.1,"high":22.67,"low":22.1,"close":22.38,"volume":7631,"rsi_14":43.73,"sma_20":22.73,"sma_60":22.32,"sma_120":22.27},{"date":"2026-06-03","open":22.11,"high":22.23,"low":21.99,"close":22.0,"volume":7804,"rsi_14":31.31,"sma_20":22.72,"sma_60":22.31,"sma_120":22.27},{"date":"2026-06-04","open":22.01,"high":22.3,"low":22.01,"close":22.3,"volume":1927,"rsi_14":37.62,"sma_20":22.71,"sma_60":22.32,"sma_120":22.29},{"date":"2026-06-05","open":22.24,"high":22.24,"low":22.2,"close":22.21,"volume":2245,"rsi_14":42.78,"sma_20":22.69,"sma_60":22.33,"sma_120":22.3},{"date":"2026-06-08","open":22.24,"high":22.63,"low":22.2,"close":22.38,"volume":2417,"rsi_14":46.82,"sma_20":22.65,"sma_60":22.33,"sma_120":22.32},{"date":"2026-06-09","open":22.29,"high":22.58,"low":22.13,"close":22.58,"volume":2554,"rsi_14":45.64,"sma_20":22.64,"sma_60":22.33,"sma_120":22.33},{"date":"2026-06-10","open":21.94,"high":22.21,"low":21.94,"close":22.21,"volume":1195,"rsi_14":38.17,"sma_20":22.62,"sma_60":22.34,"sma_120":22.34},{"date":"2026-06-11","open":22.21,"high":22.49,"low":22.2,"close":22.43,"volume":35631,"rsi_14":41.84,"sma_20":22.58,"sma_60":22.34,"sma_120":22.36},{"date":"2026-06-12","open":22.26,"high":22.3,"low":22.24,"close":22.3,"volume":2007,"rsi_14":40.63,"sma_20":22.54,"sma_60":22.35,"sma_120":22.37},{"date":"2026-06-15","open":22.06,"high":22.3,"low":22.02,"close":22.19,"volume":10143,"rsi_14":41.11,"sma_20":22.52,"sma_60":22.36,"sma_120":22.38},{"date":"2026-06-16","open":22.2,"high":22.39,"low":22.14,"close":22.39,"volume":16517,"rsi_14":39.61,"sma_20":22.51,"sma_60":22.38,"sma_120":22.39},{"date":"2026-06-17","open":22.23,"high":22.7,"low":22.23,"close":22.68,"volume":23299,"rsi_14":46.46,"sma_20":22.5,"sma_60":22.39,"sma_120":22.41},{"date":"2026-06-18","open":22.6,"high":23.0,"low":22.52,"close":22.61,"volume":10010,"rsi_14":58.33,"sma_20":22.49,"sma_60":22.41,"sma_120":22.42},{"date":"2026-06-22","open":22.33,"high":22.76,"low":22.33,"close":22.7,"volume":2649,"rsi_14":59.65,"sma_20":22.47,"sma_60":22.43,"sma_120":22.43},{"date":"2026-06-23","open":22.54,"high":22.72,"low":22.28,"close":22.71,"volume":7967,"rsi_14":56.27,"sma_20":22.46,"sma_60":22.45,"sma_120":22.43},{"date":"2026-06-24","open":21.9,"high":22.65,"low":20.93,"close":22.65,"volume":1671,"rsi_14":64.07,"sma_20":22.45,"sma_60":22.47,"sma_120":22.44},{"date":"2026-06-25","open":22.65,"high":22.65,"low":21.95,"close":22.3,"volume":5439,"rsi_14":50.0,"sma_20":22.41,"sma_60":22.48,"sma_120":22.45},{"date":"2026-06-26","open":22.13,"high":22.24,"low":22.0,"close":22.14,"volume":2425,"rsi_14":48.46,"sma_20":22.37,"sma_60":22.48,"sma_120":22.45},{"date":"2026-06-29","open":22.0,"high":22.07,"low":21.9,"close":21.95,"volume":2756,"rsi_14":41.22,"sma_20":22.36,"sma_60":22.46,"sma_120":22.45},{"date":"2026-06-30","open":22.61,"high":22.61,"low":21.27,"close":21.51,"volume":37940,"rsi_14":30.11,"sma_20":22.33,"sma_60":22.44,"sma_120":22.44},{"date":"2026-07-01","open":21.48,"high":22.05,"low":21.35,"close":21.69,"volume":6547,"rsi_14":39.6,"sma_20":22.3,"sma_60":22.42,"sma_120":22.44},{"date":"2026-07-02","open":21.41,"high":21.65,"low":21.37,"close":21.58,"volume":11130,"rsi_14":32.22,"sma_20":22.28,"sma_60":22.4,"sma_120":22.43},{"date":"2026-07-06","open":21.49,"high":21.94,"low":21.49,"close":21.94,"volume":2658,"rsi_14":43.13,"sma_20":22.26,"sma_60":22.38,"sma_120":22.43},{"date":"2026-07-07","open":21.85,"high":21.97,"low":21.8,"close":21.97,"volume":4174,"rsi_14":45.67,"sma_20":22.25,"sma_60":22.37,"sma_120":22.43},{"date":"2026-07-08","open":21.94,"high":21.98,"low":21.9,"close":21.97,"volume":2676,"rsi_14":40.9,"sma_20":22.23,"sma_60":22.37,"sma_120":22.42},{"date":"2026-07-09","open":21.9,"high":22.59,"low":21.89,"close":21.89,"volume":9050,"rsi_14":31.46,"sma_20":22.19,"sma_60":22.36,"sma_120":22.41},{"date":"2026-07-10","open":21.52,"high":22.0,"low":21.52,"close":22.0,"volume":1806,"rsi_14":35.94,"sma_20":22.18,"sma_60":22.35,"sma_120":22.41},{"date":"2026-07-13","open":22.0,"high":22.05,"low":22.0,"close":22.0,"volume":2095,"rsi_14":33.17,"sma_20":22.16,"sma_60":22.34,"sma_120":22.41},{"date":"2026-07-14","open":22.12,"high":22.12,"low":21.75,"close":22.0,"volume":4512,"rsi_14":32.85,"sma_20":22.14,"sma_60":22.34,"sma_120":22.4},{"date":"2026-07-15","open":22.1,"high":22.45,"low":21.77,"close":22.0,"volume":6790,"rsi_14":33.83,"sma_20":22.13,"sma_60":22.33,"sma_120":22.4},{"date":"2026-07-16","open":22.0,"high":22.09,"low":22.0,"close":22.0,"volume":2443,"rsi_14":40.96,"sma_20":22.11,"sma_60":22.33,"sma_120":22.39},{"date":"2026-07-17","open":21.77,"high":21.77,"low":21.73,"close":21.73,"volume":1138,"rsi_14":38.53,"sma_20":22.07,"sma_60":22.33,"sma_120":22.39},{"date":"2026-07-20","open":21.73,"high":21.73,"low":21.73,"close":21.73,"volume":151,"rsi_14":43.04,"sma_20":22.02,"sma_60":22.33,"sma_120":22.38},{"date":"2026-07-21","open":22.82,"high":22.82,"low":21.7,"close":21.77,"volume":3050,"rsi_14":61.18,"sma_20":21.98,"sma_60":22.33,"sma_120":22.37},{"date":"2026-07-22","open":21.6,"high":21.96,"low":21.6,"close":21.91,"volume":2801,"rsi_14":59.65,"sma_20":21.94,"sma_60":22.33,"sma_120":22.38},{"date":"2026-07-23","open":21.91,"high":21.91,"low":21.91,"close":21.91,"volume":236,"rsi_14":66.02,"sma_20":21.9,"sma_60":22.32,"sma_120":22.38},{"date":"2026-07-24","open":21.61,"high":22.59,"low":21.61,"close":22.0,"volume":650,"rsi_14":53.95,"sma_20":21.88,"sma_60":22.32,"sma_120":22.38},{"date":"2026-07-27","open":21.97,"high":22.12,"low":21.53,"close":21.85,"volume":1293,"rsi_14":43.18,"sma_20":21.87,"sma_60":22.33,"sma_120":22.38},{"date":"2026-07-28","open":21.69,"high":22.34,"low":21.69,"close":21.93,"volume":4728,"rsi_14":47.92,"sma_20":21.87,"sma_60":22.32,"sma_120":22.37},{"date":"2026-07-29","open":21.68,"high":22.04,"low":21.68,"close":22.04,"volume":1745,"rsi_14":57.36,"sma_20":21.9,"sma_60":22.32,"sma_120":22.36},{"date":"2026-07-30","open":21.79,"high":22.8,"low":21.79,"close":22.0,"volume":2607,"rsi_14":50.0,"sma_20":21.91,"sma_60":22.31,"sma_120":22.36},{"date":"2026-07-31","open":21.82,"high":21.82,"low":21.53,"close":21.61,"volume":1838,"rsi_14":35.0,"sma_20":21.91,"sma_60":22.3,"sma_120":22.34},{"date":"2026-08-03","open":21.56,"high":21.86,"low":21.56,"close":21.86,"volume":1581,"rsi_14":45.66,"sma_20":21.91,"sma_60":22.29,"sma_120":22.34},{"date":"2026-08-04","open":21.8,"high":21.98,"low":21.8,"close":21.97,"volume":4017,"rsi_14":48.95,"sma_20":21.91,"sma_60":22.28,"sma_120":22.33},{"date":"2026-08-05","open":21.69,"high":22.0,"low":21.69,"close":22.0,"volume":782,"rsi_14":50.0,"sma_20":21.91,"sma_60":22.26,"sma_120":22.32},{"date":"2026-08-06","open":21.88,"high":22.18,"low":21.71,"close":21.71,"volume":1225,"rsi_14":49.42,"sma_20":21.9,"sma_60":22.24,"sma_120":22.31},{"date":"2026-08-07","open":22.05,"high":22.05,"low":21.38,"close":21.38,"volume":1947,"rsi_14":41.42,"sma_20":21.87,"sma_60":22.22,"sma_120":22.29},{"date":"2026-08-10","open":21.56,"high":21.77,"low":21.56,"close":21.77,"volume":604,"rsi_14":49.79,"sma_20":21.86,"sma_60":22.2,"sma_120":22.28},{"date":"2026-08-11","open":21.01,"high":21.7,"low":21.01,"close":21.48,"volume":4540,"rsi_14":41.5,"sma_20":21.83,"sma_60":22.17,"sma_120":22.26},{"date":"2026-08-12","open":21.48,"high":21.88,"low":21.38,"close":21.75,"volume":8413,"rsi_14":47.14,"sma_20":21.82,"sma_60":22.16,"sma_120":22.25},{"date":"2026-08-13","open":21.49,"high":21.75,"low":21.43,"close":21.75,"volume":2578,"rsi_14":45.39,"sma_20":21.81,"sma_60":22.14,"sma_120":22.24},{"date":"2026-08-14","open":21.61,"high":21.94,"low":21.07,"close":21.57,"volume":4317,"rsi_14":44.89,"sma_20":21.8,"sma_60":22.12,"sma_120":22.22},{"date":"2026-08-17","open":21.61,"high":21.61,"low":21.61,"close":21.61,"volume":378,"rsi_14":44.07,"sma_20":21.79,"sma_60":22.1,"sma_120":22.21},{"date":"2026-08-18","open":21.57,"high":21.57,"low":21.57,"close":21.57,"volume":814,"rsi_14":41.18,"sma_20":21.78,"sma_60":22.08,"sma_120":22.2},{"date":"2026-08-19","open":21.3,"high":21.6,"low":21.08,"close":21.34,"volume":1891,"rsi_14":38.34,"sma_20":21.75,"sma_60":22.05,"sma_120":22.19},{"date":"2026-08-20","open":21.15,"high":21.5,"low":21.15,"close":21.35,"volume":2719,"rsi_14":44.69,"sma_20":21.73,"sma_60":22.03,"sma_120":22.17},{"date":"2026-08-21","open":21.18,"high":21.49,"low":21.18,"close":21.36,"volume":3018,"rsi_14":38.55,"sma_20":21.69,"sma_60":22.0,"sma_120":22.16},{"date":"2026-08-24","open":21.16,"high":21.6,"low":21.16,"close":21.18,"volume":1083,"rsi_14":32.82,"sma_20":21.66,"sma_60":21.97,"sma_120":22.15},{"date":"2026-08-25","open":21.18,"high":21.31,"low":21.01,"close":21.02,"volume":3126,"rsi_14":29.67,"sma_20":21.62,"sma_60":21.95,"sma_120":22.14},{"date":"2026-08-26","open":21.03,"high":21.6,"low":20.58,"close":21.32,"volume":2287,"rsi_14":41.82,"sma_20":21.58,"sma_60":21.94,"sma_120":22.13},{"date":"2026-08-27","open":20.93,"high":21.32,"low":20.93,"close":21.32,"volume":4811,"rsi_14":48.44,"sma_20":21.55,"sma_60":21.92,"sma_120":22.12},{"date":"2026-08-28","open":20.93,"high":21.3,"low":20.93,"close":21.3,"volume":1724,"rsi_14":36.44,"sma_20":21.53,"sma_60":21.91,"sma_120":22.11},{"date":"2026-08-31","open":20.94,"high":21.58,"low":20.94,"close":21.46,"volume":1433,"rsi_14":49.37,"sma_20":21.51,"sma_60":21.89,"sma_120":22.11},{"date":"2026-09-01","open":21.15,"high":21.15,"low":21.05,"close":21.07,"volume":872,"rsi_14":30.11,"sma_20":21.46,"sma_60":21.87,"sma_120":22.1},{"date":"2026-09-02","open":20.84,"high":21.28,"low":20.84,"close":20.84,"volume":1680,"rsi_14":26.54,"sma_20":21.41,"sma_60":21.85,"sma_120":22.09},{"date":"2026-09-03","open":20.83,"high":21.16,"low":20.83,"close":20.91,"volume":2156,"rsi_14":31.97,"sma_20":21.37,"sma_60":21.82,"sma_120":22.07},{"date":"2026-09-04","open":20.86,"high":21.39,"low":20.69,"close":20.69,"volume":1706,"rsi_14":27.11,"sma_20":21.33,"sma_60":21.79,"sma_120":22.07},{"date":"2026-09-08","open":20.31,"high":20.83,"low":20.31,"close":20.83,"volume":362,"rsi_14":32.46,"sma_20":21.29,"sma_60":21.77,"sma_120":22.06},{"date":"2026-09-09","open":20.53,"high":20.77,"low":20.53,"close":20.74,"volume":1672,"rsi_14":34.77,"sma_20":21.25,"sma_60":21.74,"sma_120":22.05},{"date":"2026-09-10","open":20.41,"high":20.62,"low":20.41,"close":20.62,"volume":727,"rsi_14":32.45,"sma_20":21.19,"sma_60":21.72,"sma_120":22.04},{"date":"2026-09-11","open":20.42,"high":20.7,"low":20.21,"close":20.41,"volume":4448,"rsi_14":29.16,"sma_20":21.13,"sma_60":21.68,"sma_120":22.03},{"date":"2026-09-14","open":20.35,"high":21.08,"low":20.21,"close":20.21,"volume":2565,"rsi_14":28.91,"sma_20":21.06,"sma_60":21.64,"sma_120":22.02},{"date":"2026-09-15","open":20.52,"high":20.55,"low":20.16,"close":20.55,"volume":2926,"rsi_14":40.52,"sma_20":21.0,"sma_60":21.61,"sma_120":22.01},{"date":"2026-09-16","open":19.95,"high":20.27,"low":19.95,"close":19.97,"volume":8688,"rsi_14":25.68,"sma_20":20.92,"sma_60":21.56,"sma_120":21.99},{"date":"2026-09-17","open":19.91,"high":19.96,"low":19.7,"close":19.73,"volume":6706,"rsi_14":23.63,"sma_20":20.84,"sma_60":21.51,"sma_120":21.98},{"date":"2026-09-18","open":19.63,"high":19.94,"low":19.55,"close":19.94,"volume":2751,"rsi_14":28.75,"sma_20":20.77,"sma_60":21.47,"sma_120":21.97},{"date":"2026-09-21","open":19.71,"high":20.5,"low":19.71,"close":20.5,"volume":1850,"rsi_14":36.67,"sma_20":20.73,"sma_60":21.44,"sma_120":21.96},{"date":"2026-09-22","open":20.03,"high":20.45,"low":20.03,"close":20.19,"volume":1306,"rsi_14":37.5,"sma_20":20.68,"sma_60":21.4,"sma_120":21.94},{"date":"2026-09-23","open":19.95,"high":19.95,"low":19.22,"close":19.23,"volume":5145,"rsi_14":31.06,"sma_20":20.59,"sma_60":21.36,"sma_120":21.91},{"date":"2026-09-24","open":19.46,"high":19.46,"low":18.73,"close":18.86,"volume":8704,"rsi_14":27.47,"sma_20":20.47,"sma_60":21.31,"sma_120":21.88},{"date":"2026-09-25","open":18.89,"high":18.89,"low":18.51,"close":18.76,"volume":4541,"rsi_14":28.22,"sma_20":20.34,"sma_60":21.27,"sma_120":21.84},{"date":"2026-09-28","open":18.63,"high":18.63,"low":18.36,"close":18.45,"volume":22259,"rsi_14":24.13,"sma_20":20.2,"sma_60":21.21,"sma_120":21.8},{"date":"2026-09-29","open":18.29,"high":19.2,"low":18.29,"close":18.7,"volume":7910,"rsi_14":28.57,"sma_20":20.06,"sma_60":21.16,"sma_120":21.77},{"date":"2026-09-30","open":18.54,"high":19.2,"low":18.54,"close":19.0,"volume":6431,"rsi_14":33.6,"sma_20":19.96,"sma_60":21.11,"sma_120":21.74},{"date":"2026-10-01","open":18.84,"high":18.84,"low":18.5,"close":18.78,"volume":9252,"rsi_14":33.54,"sma_20":19.85,"sma_60":21.06,"sma_120":21.71},{"date":"2026-10-02","open":18.63,"high":18.88,"low":18.34,"close":18.44,"volume":9607,"rsi_14":32.61,"sma_20":19.73,"sma_60":21.0,"sma_120":21.68},{"date":"2026-10-05","open":18.45,"high":18.89,"low":18.45,"close":18.55,"volume":3927,"rsi_14":29.42,"sma_20":19.62,"sma_60":20.94,"sma_120":21.64},{"date":"2026-10-06","open":18.55,"high":18.74,"low":18.55,"close":18.56,"volume":1884,"rsi_14":33.57,"sma_20":19.51,"sma_60":20.88,"sma_120":21.61},{"date":"2026-10-07","open":18.56,"high":18.7,"low":18.56,"close":18.62,"volume":1322,"rsi_14":36.44,"sma_20":19.4,"sma_60":20.83,"sma_120":21.58},{"date":"2026-10-08","open":18.55,"high":18.75,"low":18.52,"close":18.71,"volume":15740,"rsi_14":34.59,"sma_20":19.31,"sma_60":20.77,"sma_120":21.55},{"date":"2026-10-09","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":503,"rsi_14":23.16,"sma_20":19.22,"sma_60":20.72,"sma_120":21.52},{"date":"2026-10-12","open":19.09,"high":19.09,"low":18.57,"close":18.73,"volume":686,"rsi_14":28.37,"sma_20":19.14,"sma_60":20.67,"sma_120":21.5},{"date":"2026-10-13","open":18.87,"high":18.87,"low":18.8,"close":18.8,"volume":1249,"rsi_14":41.3,"sma_20":19.06,"sma_60":20.62,"sma_120":21.47},{"date":"2026-10-14","open":18.8,"high":19.0,"low":18.71,"close":18.71,"volume":2295,"rsi_14":46.58,"sma_20":18.99,"sma_60":20.57,"sma_120":21.45},{"date":"2026-10-15","open":18.8,"high":19.2,"low":18.8,"close":18.85,"volume":3177,"rsi_14":52.02,"sma_20":18.95,"sma_60":20.52,"sma_120":21.42},{"date":"2026-10-16","open":19.12,"high":19.14,"low":19.1,"close":19.1,"volume":8850,"rsi_14":64.98,"sma_20":18.91,"sma_60":20.47,"sma_120":21.39},{"date":"2026-10-19","open":18.97,"high":19.08,"low":18.97,"close":19.08,"volume":635,"rsi_14":59.79,"sma_20":18.84,"sma_60":20.42,"sma_120":21.37},{"date":"2026-10-20","open":19.0,"high":19.0,"low":18.83,"close":19.0,"volume":5260,"rsi_14":50.0,"sma_20":18.78,"sma_60":20.37,"sma_120":21.35},{"date":"2026-10-21","open":19.01,"high":19.02,"low":19.01,"close":19.02,"volume":1721,"rsi_14":57.89,"sma_20":18.77,"sma_60":20.32,"sma_120":21.32},{"date":"2026-10-22","open":19.18,"high":19.45,"low":19.01,"close":19.28,"volume":8269,"rsi_14":79.17,"sma_20":18.79,"sma_60":20.28,"sma_120":21.3}],"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":"BFS-P-E","phase":"above-fold","symbol_resolved":true}