{"status":"ok","report":{"price_analysis":{"current":15.5,"change_1d":0.3,"change_7d":0.3,"change_30d":-11.8,"high_30d":17.6,"low_30d":13.2032,"position_in_range":52.0,"support":13.64,"resistance":17.16},"summary":"BHR-P-D(BHR-P-D)은 OTHER 섹터 US 시장 종목입니다. 현재가 $15.50, 전일 대비 +0.3%, 30일 -11.8%. 기술적 시그널: 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) 42.9로 중립 구간입니다. MACD(-0.37)가 시그널선(-0.50)을 상회합니다(골든크로스). SMA20 15, SMA60 17 — 혼조세입니다. 볼린저밴드 13~17 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 43","rsi_14":42.90540540540542,"macd":-0.3653450993501739,"macd_signal":-0.49769355857714076,"sma_20":15.348350000000002,"sma_60":16.576198333333334,"bb_upper":17.321883610050765,"bb_lower":13.374816389949238,"atr_14":0.8126285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.9,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.8,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","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":"2026-10-24T00:24:48.487718+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15.5,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-14","close":24.5},{"date":"2018-11-15","close":24.19},{"date":"2018-11-16","close":24.005},{"date":"2018-11-19","close":24.12},{"date":"2018-11-20","close":23.85},{"date":"2018-11-21","close":24.0},{"date":"2018-11-23","close":24.0},{"date":"2018-11-26","close":23.2},{"date":"2018-11-27","close":22.544},{"date":"2018-11-28","close":22.5},{"date":"2018-11-29","close":22.85},{"date":"2018-11-30","close":23.0},{"date":"2018-12-03","close":23.219},{"date":"2018-12-04","close":22.51},{"date":"2018-12-06","close":22.7433},{"date":"2018-12-07","close":22.5},{"date":"2018-12-10","close":22.356},{"date":"2018-12-11","close":22.4},{"date":"2018-12-12","close":22.1},{"date":"2018-12-13","close":21.891},{"date":"2018-12-14","close":21.941},{"date":"2018-12-17","close":21.2},{"date":"2018-12-18","close":21.5},{"date":"2018-12-19","close":21.184},{"date":"2018-12-20","close":20.02},{"date":"2018-12-21","close":20.05},{"date":"2018-12-24","close":20.32},{"date":"2018-12-26","close":20.32},{"date":"2018-12-27","close":21.27},{"date":"2018-12-28","close":21.2699},{"date":"2018-12-31","close":21.8},{"date":"2019-01-02","close":21.85},{"date":"2019-01-03","close":21.781},{"date":"2019-01-04","close":22.404},{"date":"2019-01-07","close":22.81},{"date":"2019-01-08","close":22.89},{"date":"2019-01-09","close":23.25},{"date":"2019-01-10","close":23.168},{"date":"2019-01-11","close":23.42},{"date":"2019-01-14","close":23.36},{"date":"2019-01-15","close":23.43},{"date":"2019-01-16","close":23.738},{"date":"2019-01-17","close":23.379},{"date":"2019-01-18","close":23.741},{"date":"2019-01-22","close":23.5208},{"date":"2019-01-23","close":23.75},{"date":"2019-01-24","close":23.525},{"date":"2019-01-25","close":23.85},{"date":"2019-01-28","close":23.975},{"date":"2019-01-29","close":23.901},{"date":"2019-01-30","close":23.9},{"date":"2019-01-31","close":24.4},{"date":"2019-02-01","close":24.15},{"date":"2019-02-04","close":24.195},{"date":"2019-02-05","close":24.1},{"date":"2019-02-06","close":24.16},{"date":"2019-02-07","close":24.2},{"date":"2019-02-08","close":24.08},{"date":"2019-02-11","close":24.18},{"date":"2019-02-12","close":24.12},{"date":"2019-02-13","close":24.081},{"date":"2019-02-14","close":24.27},{"date":"2019-02-15","close":24.3},{"date":"2019-02-19","close":24.38},{"date":"2019-02-20","close":24.329},{"date":"2019-02-21","close":24.35},{"date":"2019-02-22","close":24.69},{"date":"2019-02-25","close":24.65},{"date":"2019-02-26","close":24.53},{"date":"2019-02-27","close":24.73},{"date":"2019-02-28","close":24.7},{"date":"2019-03-01","close":25.0},{"date":"2019-03-04","close":24.99},{"date":"2019-03-05","close":24.826},{"date":"2019-03-06","close":24.851},{"date":"2019-03-07","close":24.85},{"date":"2019-03-08","close":24.999},{"date":"2019-03-11","close":25.032},{"date":"2019-03-12","close":25.25},{"date":"2019-03-13","close":25.12},{"date":"2019-03-14","close":25.198},{"date":"2019-03-15","close":25.25},{"date":"2019-03-18","close":25.335},{"date":"2019-03-19","close":25.428},{"date":"2019-03-20","close":25.548},{"date":"2019-03-21","close":25.42},{"date":"2019-03-22","close":25.496},{"date":"2019-03-25","close":25.55},{"date":"2019-03-26","close":25.425},{"date":"2019-03-27","close":25.5},{"date":"2019-03-28","close":25.129},{"date":"2019-03-29","close":25.319},{"date":"2019-04-01","close":25.16},{"date":"2019-04-02","close":25.18},{"date":"2019-04-03","close":25.395},{"date":"2019-04-04","close":25.49},{"date":"2019-04-05","close":25.441},{"date":"2019-04-08","close":25.441},{"date":"2019-04-09","close":25.449},{"date":"2019-04-10","close":25.11},{"date":"2019-04-11","close":25.29},{"date":"2019-04-12","close":25.35},{"date":"2019-04-15","close":25.407},{"date":"2019-04-16","close":25.314},{"date":"2019-04-17","close":25.35},{"date":"2019-04-18","close":25.3},{"date":"2019-04-22","close":25.17},{"date":"2019-04-23","close":25.372},{"date":"2019-04-24","close":25.35},{"date":"2019-04-25","close":25.432},{"date":"2019-04-26","close":25.55},{"date":"2019-04-29","close":25.55},{"date":"2019-04-30","close":25.6},{"date":"2019-05-01","close":25.582},{"date":"2019-05-02","close":25.59},{"date":"2019-05-03","close":25.512},{"date":"2019-05-06","close":25.571},{"date":"2019-05-07","close":25.589},{"date":"2019-05-08","close":25.568},{"date":"2019-05-09","close":25.53},{"date":"2019-05-10","close":25.45},{"date":"2019-05-13","close":25.5},{"date":"2019-05-14","close":25.48},{"date":"2019-05-15","close":25.5},{"date":"2019-05-16","close":25.36},{"date":"2019-05-17","close":25.37},{"date":"2019-05-20","close":25.51},{"date":"2019-05-21","close":25.62},{"date":"2019-05-22","close":25.62},{"date":"2019-05-23","close":25.8},{"date":"2019-05-24","close":25.479},{"date":"2019-05-28","close":25.45},{"date":"2019-05-29","close":25.507},{"date":"2019-05-30","close":25.27},{"date":"2019-05-31","close":25.315},{"date":"2019-06-03","close":25.35},{"date":"2019-06-04","close":25.37},{"date":"2019-06-05","close":25.659},{"date":"2019-06-06","close":25.548},{"date":"2019-06-07","close":25.619},{"date":"2019-06-10","close":25.7563},{"date":"2019-06-11","close":25.6},{"date":"2019-06-12","close":25.34},{"date":"2019-06-13","close":25.45},{"date":"2019-06-14","close":25.626},{"date":"2019-06-17","close":25.539},{"date":"2019-06-18","close":25.79},{"date":"2019-06-19","close":25.8225},{"date":"2019-06-20","close":25.75},{"date":"2019-06-21","close":25.95},{"date":"2019-06-24","close":25.9},{"date":"2019-06-25","close":25.54},{"date":"2019-06-26","close":25.74},{"date":"2019-06-27","close":25.55},{"date":"2019-06-28","close":25.776},{"date":"2019-07-01","close":25.347},{"date":"2019-07-02","close":25.17},{"date":"2019-07-03","close":25.05},{"date":"2019-07-05","close":25.19},{"date":"2019-07-08","close":25.21},{"date":"2019-07-09","close":25.299},{"date":"2019-07-10","close":25.28},{"date":"2019-07-11","close":25.27},{"date":"2019-07-12","close":25.19},{"date":"2019-07-15","close":25.07},{"date":"2019-07-16","close":25.14},{"date":"2019-07-17","close":25.45},{"date":"2019-07-18","close":25.62},{"date":"2019-07-19","close":25.6},{"date":"2019-07-22","close":25.531},{"date":"2019-07-23","close":25.62},{"date":"2019-07-24","close":25.69},{"date":"2019-07-25","close":25.72},{"date":"2019-07-26","close":25.608},{"date":"2019-07-29","close":25.74},{"date":"2019-07-30","close":25.7},{"date":"2019-07-31","close":25.655},{"date":"2019-08-01","close":25.676},{"date":"2019-08-02","close":25.7},{"date":"2019-08-05","close":25.6},{"date":"2019-08-06","close":25.581},{"date":"2019-08-07","close":25.65},{"date":"2019-08-08","close":25.8},{"date":"2019-08-09","close":25.81},{"date":"2019-08-12","close":25.95},{"date":"2019-08-13","close":26.11},{"date":"2019-08-14","close":26.25},{"date":"2019-08-15","close":26.098},{"date":"2019-08-16","close":26.284},{"date":"2019-08-19","close":26.25},{"date":"2019-08-20","close":25.995},{"date":"2019-08-21","close":26.139},{"date":"2019-08-22","close":26.208},{"date":"2019-08-23","close":26.5},{"date":"2019-08-26","close":25.48},{"date":"2019-08-27","close":25.71},{"date":"2019-08-28","close":25.8},{"date":"2019-08-29","close":26.151},{"date":"2019-08-30","close":25.958},{"date":"2019-09-03","close":26.0},{"date":"2019-09-04","close":25.986},{"date":"2019-09-05","close":25.68},{"date":"2019-09-06","close":25.9},{"date":"2019-09-09","close":25.958},{"date":"2019-09-10","close":25.93},{"date":"2019-09-11","close":25.997},{"date":"2019-09-12","close":26.252},{"date":"2019-09-13","close":26.1},{"date":"2019-09-16","close":26.011},{"date":"2019-09-17","close":26.044},{"date":"2019-09-18","close":26.153},{"date":"2019-09-19","close":26.237},{"date":"2019-09-20","close":26.416},{"date":"2019-09-23","close":26.5},{"date":"2019-09-24","close":26.427},{"date":"2019-09-25","close":26.517},{"date":"2019-09-26","close":26.988},{"date":"2019-09-27","close":26.282},{"date":"2019-09-30","close":26.28},{"date":"2019-10-01","close":26.27},{"date":"2019-10-02","close":26.147},{"date":"2019-10-03","close":26.161},{"date":"2019-10-04","close":26.28},{"date":"2019-10-07","close":26.93},{"date":"2019-10-08","close":26.6},{"date":"2019-10-09","close":26.58},{"date":"2019-10-10","close":27.3},{"date":"2019-10-11","close":26.96},{"date":"2019-10-14","close":26.763},{"date":"2019-10-15","close":26.6},{"date":"2019-10-16","close":26.6},{"date":"2019-10-17","close":26.58},{"date":"2019-10-18","close":26.689},{"date":"2019-10-21","close":26.82},{"date":"2019-10-22","close":26.75},{"date":"2019-10-23","close":27.1},{"date":"2019-10-24","close":27.03},{"date":"2019-10-25","close":26.85},{"date":"2019-10-28","close":26.246},{"date":"2019-10-29","close":26.388},{"date":"2019-10-30","close":26.388},{"date":"2019-10-31","close":26.674},{"date":"2019-11-01","close":26.75},{"date":"2019-11-04","close":26.75},{"date":"2019-11-05","close":27.33},{"date":"2019-11-06","close":27.093},{"date":"2019-11-07","close":26.64},{"date":"2019-11-08","close":26.935},{"date":"2019-11-11","close":26.781},{"date":"2019-11-12","close":26.83},{"date":"2019-11-13","close":27.0},{"date":"2019-11-14","close":26.9},{"date":"2019-11-15","close":26.718},{"date":"2019-11-18","close":26.718},{"date":"2019-11-19","close":27.125},{"date":"2019-11-20","close":27.0},{"date":"2019-11-21","close":27.0},{"date":"2019-11-22","close":27.0},{"date":"2019-11-25","close":26.96},{"date":"2019-11-26","close":27.1},{"date":"2019-11-27","close":27.155},{"date":"2019-11-29","close":27.155},{"date":"2019-12-02","close":27.039},{"date":"2019-12-03","close":26.9},{"date":"2019-12-04","close":26.51},{"date":"2019-12-05","close":26.7},{"date":"2019-12-06","close":27.0},{"date":"2019-12-09","close":27.002},{"date":"2019-12-10","close":27.012},{"date":"2019-12-11","close":26.968},{"date":"2019-12-12","close":27.15},{"date":"2019-12-13","close":27.239},{"date":"2019-12-16","close":26.85},{"date":"2019-12-17","close":26.85},{"date":"2019-12-18","close":26.723},{"date":"2019-12-19","close":27.165},{"date":"2019-12-20","close":27.165},{"date":"2019-12-23","close":27.165},{"date":"2019-12-24","close":27.165},{"date":"2019-12-26","close":27.048},{"date":"2019-12-27","close":26.95},{"date":"2019-12-30","close":26.609},{"date":"2019-12-31","close":26.396},{"date":"2020-01-02","close":26.415},{"date":"2020-01-03","close":26.43},{"date":"2020-01-06","close":26.423},{"date":"2020-01-07","close":26.473},{"date":"2020-01-08","close":26.3},{"date":"2020-01-09","close":26.43},{"date":"2020-01-10","close":26.38},{"date":"2020-01-13","close":26.61},{"date":"2020-01-14","close":26.848},{"date":"2020-01-15","close":26.848},{"date":"2020-01-16","close":26.8483},{"date":"2020-01-17","close":26.72},{"date":"2020-01-21","close":26.45},{"date":"2020-01-22","close":27.29},{"date":"2020-01-23","close":26.961},{"date":"2020-01-24","close":26.8},{"date":"2020-01-27","close":27.29},{"date":"2020-01-28","close":26.984},{"date":"2020-01-29","close":27.4},{"date":"2020-01-30","close":27.68},{"date":"2020-01-31","close":27.2},{"date":"2020-02-03","close":27.68},{"date":"2020-02-04","close":27.5},{"date":"2020-02-05","close":27.7},{"date":"2020-02-06","close":27.74},{"date":"2020-02-07","close":27.295},{"date":"2020-02-10","close":27.64},{"date":"2020-02-11","close":27.6},{"date":"2020-02-12","close":27.472},{"date":"2020-02-13","close":27.2},{"date":"2020-02-14","close":26.874},{"date":"2020-02-18","close":27.215},{"date":"2020-02-19","close":27.0},{"date":"2020-02-20","close":27.64},{"date":"2020-02-21","close":27.41},{"date":"2020-02-24","close":26.9},{"date":"2020-02-25","close":25.8},{"date":"2020-02-26","close":26.25},{"date":"2020-02-27","close":26.126},{"date":"2020-02-28","close":25.5},{"date":"2020-03-02","close":25.5},{"date":"2020-03-03","close":25.1},{"date":"2020-03-04","close":24.52},{"date":"2020-03-05","close":24.45},{"date":"2020-03-06","close":23.02},{"date":"2020-03-09","close":20.105},{"date":"2020-03-10","close":20.0},{"date":"2020-03-11","close":17.03},{"date":"2020-03-12","close":8.66},{"date":"2020-03-13","close":10.848},{"date":"2020-03-16","close":9.912},{"date":"2020-03-17","close":8.5},{"date":"2020-03-18","close":5.032},{"date":"2020-03-19","close":5.91},{"date":"2020-03-20","close":8.3},{"date":"2020-03-23","close":6.5},{"date":"2020-03-24","close":8.428},{"date":"2020-03-25","close":11.656},{"date":"2020-03-26","close":13.312},{"date":"2020-03-27","close":13.31},{"date":"2020-03-30","close":9.62},{"date":"2020-03-31","close":8.9},{"date":"2020-04-01","close":8.48},{"date":"2020-04-02","close":8.75},{"date":"2020-04-03","close":8.0},{"date":"2020-04-06","close":7.75},{"date":"2020-04-07","close":9.511},{"date":"2020-04-08","close":9.432},{"date":"2020-04-09","close":11.728},{"date":"2020-04-13","close":12.24},{"date":"2020-04-14","close":14.75},{"date":"2020-04-15","close":15.507},{"date":"2020-04-16","close":13.66},{"date":"2020-04-17","close":14.4},{"date":"2020-04-20","close":13.25},{"date":"2020-04-21","close":10.6},{"date":"2020-04-22","close":11.5},{"date":"2020-04-23","close":11.32},{"date":"2020-04-24","close":10.5},{"date":"2020-04-27","close":11.0},{"date":"2020-04-28","close":11.7},{"date":"2020-04-29","close":13.102},{"date":"2020-04-30","close":13.597},{"date":"2020-05-01","close":11.99},{"date":"2020-05-04","close":10.82},{"date":"2020-05-05","close":9.45},{"date":"2020-05-06","close":8.25},{"date":"2020-05-07","close":8.11},{"date":"2020-05-08","close":9.76},{"date":"2020-05-11","close":8.81},{"date":"2020-05-12","close":8.04},{"date":"2020-05-13","close":7.65},{"date":"2020-05-14","close":7.56},{"date":"2020-05-15","close":7.5},{"date":"2020-05-18","close":8.662},{"date":"2020-05-19","close":9.1},{"date":"2020-05-20","close":8.92},{"date":"2020-05-21","close":8.79},{"date":"2020-05-22","close":9.88},{"date":"2020-05-26","close":12.67},{"date":"2020-05-27","close":14.53},{"date":"2020-05-28","close":15.23},{"date":"2020-05-29","close":14.635},{"date":"2020-06-01","close":14.04},{"date":"2020-06-02","close":13.52},{"date":"2020-06-03","close":15.1},{"date":"2020-06-04","close":16.26},{"date":"2020-06-05","close":17.1},{"date":"2020-06-08","close":18.45},{"date":"2020-06-09","close":16.595},{"date":"2020-06-10","close":15.01},{"date":"2020-06-11","close":13.08},{"date":"2020-06-12","close":14.0},{"date":"2020-06-15","close":13.977},{"date":"2020-06-16","close":14.518},{"date":"2020-06-17","close":15.13},{"date":"2020-06-18","close":15.091},{"date":"2020-06-19","close":15.21},{"date":"2020-06-22","close":15.19},{"date":"2020-06-23","close":15.02},{"date":"2020-06-24","close":14.64},{"date":"2020-06-25","close":14.65},{"date":"2020-06-26","close":14.77},{"date":"2020-06-29","close":15.2},{"date":"2020-06-30","close":15.85},{"date":"2020-07-01","close":15.296},{"date":"2020-07-02","close":15.9},{"date":"2020-07-06","close":15.8},{"date":"2020-07-07","close":15.074},{"date":"2020-07-08","close":15.66},{"date":"2020-07-09","close":14.99},{"date":"2020-07-10","close":14.22},{"date":"2020-07-13","close":13.8},{"date":"2020-07-14","close":13.8},{"date":"2020-07-15","close":13.85},{"date":"2020-07-16","close":14.17},{"date":"2020-07-17","close":14.79},{"date":"2020-07-20","close":14.408},{"date":"2020-07-21","close":14.35},{"date":"2020-07-22","close":13.8},{"date":"2020-07-23","close":13.59},{"date":"2020-07-24","close":13.69},{"date":"2020-07-27","close":13.33},{"date":"2020-07-28","close":13.41},{"date":"2020-07-29","close":13.75},{"date":"2020-07-30","close":13.75},{"date":"2020-07-31","close":14.25},{"date":"2020-08-03","close":13.75},{"date":"2020-08-04","close":13.7},{"date":"2020-08-05","close":13.5},{"date":"2020-08-06","close":13.625},{"date":"2020-08-07","close":13.4432},{"date":"2020-08-10","close":13.87},{"date":"2020-08-11","close":14.57},{"date":"2020-08-12","close":14.99},{"date":"2020-08-13","close":15.48},{"date":"2020-08-14","close":15.62},{"date":"2020-08-17","close":15.76},{"date":"2020-08-18","close":15.925},{"date":"2020-08-19","close":16.25},{"date":"2020-08-20","close":16.385},{"date":"2020-08-21","close":15.9},{"date":"2020-08-24","close":15.7785},{"date":"2020-08-25","close":16.0768},{"date":"2020-08-26","close":15.32},{"date":"2020-08-27","close":16.01},{"date":"2020-08-28","close":16.85},{"date":"2020-08-31","close":16.76},{"date":"2020-09-01","close":16.3574},{"date":"2020-09-02","close":15.825},{"date":"2020-09-03","close":16.69},{"date":"2020-09-04","close":17.39},{"date":"2020-09-08","close":16.59},{"date":"2020-09-09","close":17.09},{"date":"2020-09-10","close":17.6943},{"date":"2020-09-11","close":17.15},{"date":"2020-09-14","close":16.6532},{"date":"2020-09-15","close":16.75},{"date":"2020-09-16","close":16.75},{"date":"2020-09-17","close":16.6},{"date":"2020-09-18","close":16.15},{"date":"2020-09-21","close":16.0},{"date":"2020-09-22","close":15.8},{"date":"2020-09-23","close":15.5658},{"date":"2020-09-24","close":15.28},{"date":"2020-09-25","close":15.41},{"date":"2020-09-28","close":15.81},{"date":"2020-09-29","close":14.86},{"date":"2020-09-30","close":14.78},{"date":"2020-10-01","close":14.37},{"date":"2020-10-02","close":14.13},{"date":"2020-10-05","close":14.8},{"date":"2020-10-06","close":14.51},{"date":"2020-10-07","close":14.3073},{"date":"2020-10-08","close":14.34},{"date":"2020-10-09","close":14.0},{"date":"2020-10-12","close":14.0},{"date":"2020-10-13","close":13.6},{"date":"2020-10-14","close":13.66},{"date":"2020-10-15","close":13.89},{"date":"2020-10-16","close":13.96},{"date":"2020-10-19","close":13.945},{"date":"2020-10-20","close":13.43},{"date":"2020-10-21","close":13.47},{"date":"2020-10-22","close":13.51},{"date":"2020-10-23","close":14.25},{"date":"2020-10-26","close":14.97},{"date":"2020-10-27","close":14.0},{"date":"2020-10-28","close":13.49},{"date":"2020-10-29","close":14.5191},{"date":"2020-10-30","close":14.37},{"date":"2020-11-02","close":14.55},{"date":"2020-11-03","close":15.0},{"date":"2020-11-04","close":15.7},{"date":"2020-11-05","close":15.99},{"date":"2020-11-06","close":14.75},{"date":"2020-11-09","close":17.088},{"date":"2020-11-10","close":17.18},{"date":"2020-11-11","close":17.33},{"date":"2020-11-12","close":16.435},{"date":"2020-11-13","close":16.68},{"date":"2020-11-16","close":17.9701},{"date":"2020-11-17","close":18.11},{"date":"2020-11-18","close":19.1},{"date":"2020-11-19","close":19.35},{"date":"2020-11-20","close":19.0},{"date":"2020-11-23","close":19.1316},{"date":"2020-11-24","close":19.15},{"date":"2020-11-25","close":20.1982},{"date":"2020-11-27","close":20.1},{"date":"2020-11-30","close":20.1},{"date":"2020-12-01","close":20.06},{"date":"2020-12-02","close":20.71},{"date":"2020-12-03","close":20.49},{"date":"2020-12-04","close":20.74},{"date":"2020-12-07","close":20.05},{"date":"2020-12-08","close":19.56},{"date":"2020-12-09","close":19.92},{"date":"2020-12-10","close":19.5537},{"date":"2020-12-11","close":19.92},{"date":"2020-12-14","close":19.91},{"date":"2020-12-15","close":20.01},{"date":"2020-12-16","close":20.59},{"date":"2020-12-17","close":20.6},{"date":"2020-12-18","close":20.8157},{"date":"2020-12-21","close":20.3108},{"date":"2020-12-22","close":20.49},{"date":"2020-12-23","close":20.5},{"date":"2020-12-24","close":20.0},{"date":"2020-12-28","close":19.4},{"date":"2020-12-29","close":20.045},{"date":"2020-12-30","close":19.19},{"date":"2020-12-31","close":18.8},{"date":"2021-01-04","close":18.3},{"date":"2021-01-05","close":18.5435},{"date":"2021-01-06","close":18.7975},{"date":"2021-01-07","close":19.0},{"date":"2021-01-08","close":19.0},{"date":"2021-01-11","close":18.7},{"date":"2021-01-12","close":19.0},{"date":"2021-01-13","close":19.2},{"date":"2021-01-14","close":19.35},{"date":"2021-01-15","close":19.99},{"date":"2021-01-19","close":19.94},{"date":"2021-01-20","close":19.88},{"date":"2021-01-21","close":19.96},{"date":"2021-01-22","close":19.84},{"date":"2021-01-25","close":19.24},{"date":"2021-01-26","close":19.2},{"date":"2021-01-27","close":19.41},{"date":"2021-01-28","close":19.0},{"date":"2021-01-29","close":19.2},{"date":"2021-02-01","close":19.67},{"date":"2021-02-02","close":19.4},{"date":"2021-02-03","close":19.82},{"date":"2021-02-04","close":19.66},{"date":"2021-02-05","close":19.8},{"date":"2021-02-08","close":19.94},{"date":"2021-02-09","close":19.97},{"date":"2021-02-10","close":20.46},{"date":"2021-02-11","close":20.5},{"date":"2021-02-12","close":21.46},{"date":"2021-02-16","close":22.02},{"date":"2021-02-17","close":21.81},{"date":"2021-02-18","close":22.2},{"date":"2021-02-19","close":22.63},{"date":"2021-02-22","close":23.5},{"date":"2021-02-23","close":23.7416},{"date":"2021-02-24","close":24.1},{"date":"2021-02-25","close":23.5},{"date":"2021-02-26","close":24.35},{"date":"2021-03-01","close":24.6},{"date":"2021-03-02","close":23.99},{"date":"2021-03-03","close":23.903},{"date":"2021-03-04","close":21.73},{"date":"2021-03-05","close":22.93},{"date":"2021-03-08","close":23.6},{"date":"2021-03-09","close":23.8},{"date":"2021-03-10","close":23.5},{"date":"2021-03-11","close":23.95},{"date":"2021-03-12","close":24.1},{"date":"2021-03-15","close":24.06},{"date":"2021-03-16","close":24.08},{"date":"2021-03-17","close":24.925},{"date":"2021-03-18","close":25.2874},{"date":"2021-03-19","close":24.845},{"date":"2021-03-22","close":25.14},{"date":"2021-03-23","close":25.0731},{"date":"2021-03-24","close":25.0},{"date":"2021-03-25","close":25.195},{"date":"2021-03-26","close":25.49},{"date":"2021-03-29","close":25.08},{"date":"2021-03-30","close":24.9999},{"date":"2021-03-31","close":25.0517},{"date":"2021-04-01","close":25.08},{"date":"2021-04-05","close":24.98},{"date":"2021-04-06","close":25.0499},{"date":"2021-04-07","close":24.89},{"date":"2021-04-08","close":25.1},{"date":"2021-04-09","close":25.05},{"date":"2021-04-12","close":25.175},{"date":"2021-04-13","close":25.15},{"date":"2021-04-14","close":25.2499},{"date":"2021-04-15","close":24.77},{"date":"2021-04-16","close":25.09},{"date":"2021-04-19","close":25.1203},{"date":"2021-04-20","close":25.0},{"date":"2021-04-21","close":25.0},{"date":"2021-04-22","close":25.01},{"date":"2021-04-23","close":25.27},{"date":"2021-04-26","close":25.19},{"date":"2021-04-27","close":25.1},{"date":"2021-04-28","close":25.243},{"date":"2021-04-29","close":25.225},{"date":"2021-04-30","close":25.4},{"date":"2021-05-03","close":25.27},{"date":"2021-05-04","close":25.48},{"date":"2021-05-05","close":25.72},{"date":"2021-05-06","close":25.7},{"date":"2021-05-07","close":25.68},{"date":"2021-05-10","close":25.6832},{"date":"2021-05-11","close":25.45},{"date":"2021-05-12","close":25.6799},{"date":"2021-05-13","close":25.13},{"date":"2021-05-14","close":25.23},{"date":"2021-05-17","close":25.2},{"date":"2021-05-18","close":25.45},{"date":"2021-05-19","close":25.6},{"date":"2021-05-20","close":25.5509},{"date":"2021-05-21","close":25.71},{"date":"2021-05-24","close":25.4621},{"date":"2021-05-25","close":25.53},{"date":"2021-05-26","close":25.66},{"date":"2021-05-27","close":25.59},{"date":"2021-05-28","close":25.55},{"date":"2021-06-01","close":25.728},{"date":"2021-06-02","close":25.77},{"date":"2021-06-03","close":25.6437},{"date":"2021-06-04","close":25.8236},{"date":"2021-06-07","close":25.88},{"date":"2021-06-08","close":25.86},{"date":"2021-06-09","close":25.83},{"date":"2021-06-10","close":25.84},{"date":"2021-06-11","close":25.84},{"date":"2021-06-14","close":25.87},{"date":"2021-06-15","close":25.965},{"date":"2021-06-16","close":25.965},{"date":"2021-06-17","close":25.965},{"date":"2021-06-18","close":26.47},{"date":"2021-06-21","close":26.2101},{"date":"2021-06-22","close":26.31},{"date":"2021-06-23","close":26.199},{"date":"2021-06-24","close":26.93},{"date":"2021-06-25","close":26.4485},{"date":"2021-06-28","close":26.79},{"date":"2021-06-29","close":26.85},{"date":"2021-06-30","close":26.5},{"date":"2021-07-01","close":26.5},{"date":"2021-07-02","close":26.5},{"date":"2021-07-06","close":26.55},{"date":"2021-07-07","close":26.55},{"date":"2021-07-08","close":26.55},{"date":"2021-07-09","close":26.5},{"date":"2021-07-12","close":26.5},{"date":"2021-07-13","close":26.13},{"date":"2021-07-14","close":26.1599},{"date":"2021-07-15","close":26.62},{"date":"2021-07-16","close":26.9},{"date":"2021-07-19","close":26.76},{"date":"2021-07-20","close":27.0},{"date":"2021-07-21","close":26.75},{"date":"2021-07-22","close":26.94},{"date":"2021-07-23","close":26.8},{"date":"2021-07-26","close":26.95},{"date":"2021-07-27","close":26.2501},{"date":"2021-07-28","close":26.53},{"date":"2021-07-29","close":26.6},{"date":"2021-07-30","close":26.46},{"date":"2021-08-02","close":26.35},{"date":"2021-08-03","close":26.5938},{"date":"2021-08-04","close":26.4412},{"date":"2021-08-05","close":26.71},{"date":"2021-08-06","close":26.8},{"date":"2021-08-09","close":26.3501},{"date":"2021-08-10","close":26.545},{"date":"2021-08-11","close":26.5},{"date":"2021-08-12","close":26.42},{"date":"2021-08-13","close":26.3113},{"date":"2021-08-16","close":26.34},{"date":"2021-08-17","close":26.27},{"date":"2021-08-18","close":26.35},{"date":"2021-08-19","close":26.49},{"date":"2021-08-20","close":25.9356},{"date":"2021-08-23","close":25.9379},{"date":"2021-08-24","close":25.95},{"date":"2021-08-25","close":26.05},{"date":"2021-08-26","close":26.2},{"date":"2021-08-27","close":26.048},{"date":"2021-08-30","close":26.25},{"date":"2021-08-31","close":26.2},{"date":"2021-09-01","close":26.1},{"date":"2021-09-02","close":25.99},{"date":"2021-09-03","close":25.72},{"date":"2021-09-07","close":25.7201},{"date":"2021-09-08","close":25.75},{"date":"2021-09-09","close":26.0},{"date":"2021-09-10","close":25.64},{"date":"2021-09-13","close":25.69},{"date":"2021-09-14","close":25.53},{"date":"2021-09-15","close":25.8},{"date":"2021-09-16","close":25.86},{"date":"2021-09-17","close":25.86},{"date":"2021-09-20","close":25.55},{"date":"2021-09-21","close":25.55},{"date":"2021-09-22","close":25.56},{"date":"2021-09-23","close":25.7812},{"date":"2021-09-24","close":25.5},{"date":"2021-09-27","close":25.78},{"date":"2021-09-28","close":25.51},{"date":"2021-09-29","close":25.12},{"date":"2021-09-30","close":25.15},{"date":"2021-10-01","close":25.1515},{"date":"2021-10-04","close":25.2},{"date":"2021-10-05","close":25.32},{"date":"2021-10-06","close":25.15},{"date":"2021-10-07","close":25.2},{"date":"2021-10-08","close":25.3},{"date":"2021-10-11","close":25.23},{"date":"2021-10-12","close":25.5599},{"date":"2021-10-13","close":25.36},{"date":"2021-10-14","close":25.465},{"date":"2021-10-15","close":25.4775},{"date":"2021-10-18","close":26.0},{"date":"2021-10-19","close":26.12},{"date":"2021-10-20","close":26.73},{"date":"2021-10-21","close":26.73},{"date":"2021-10-22","close":26.73},{"date":"2021-10-25","close":26.7},{"date":"2021-10-26","close":25.95},{"date":"2021-10-27","close":25.98},{"date":"2021-10-28","close":26.21},{"date":"2021-10-29","close":26.5607},{"date":"2021-11-01","close":26.5607},{"date":"2021-11-02","close":26.25},{"date":"2021-11-03","close":26.25},{"date":"2021-11-04","close":26.25},{"date":"2021-11-05","close":26.45},{"date":"2021-11-08","close":26.2885},{"date":"2021-11-09","close":26.2},{"date":"2021-11-10","close":26.5225},{"date":"2021-11-11","close":26.665},{"date":"2021-11-12","close":26.4147},{"date":"2021-11-15","close":26.2},{"date":"2021-11-16","close":26.4},{"date":"2021-11-17","close":26.8},{"date":"2021-11-18","close":26.48},{"date":"2021-11-19","close":26.48},{"date":"2021-11-22","close":26.48},{"date":"2021-11-23","close":25.79},{"date":"2021-11-24","close":25.79},{"date":"2021-11-26","close":25.82},{"date":"2021-11-29","close":26.47},{"date":"2021-11-30","close":26.8},{"date":"2021-12-01","close":26.2},{"date":"2021-12-02","close":25.99},{"date":"2021-12-03","close":25.99},{"date":"2021-12-06","close":26.0},{"date":"2021-12-07","close":26.5998},{"date":"2021-12-08","close":26.507},{"date":"2021-12-09","close":26.465},{"date":"2021-12-10","close":26.465},{"date":"2021-12-13","close":26.04},{"date":"2021-12-14","close":26.0},{"date":"2021-12-15","close":26.202},{"date":"2021-12-16","close":26.202},{"date":"2021-12-17","close":26.57},{"date":"2021-12-20","close":26.9},{"date":"2021-12-21","close":26.39},{"date":"2021-12-22","close":26.25},{"date":"2021-12-23","close":26.3},{"date":"2021-12-27","close":26.25},{"date":"2021-12-28","close":26.3844},{"date":"2021-12-29","close":26.3},{"date":"2021-12-30","close":25.8901},{"date":"2021-12-31","close":25.8614},{"date":"2022-01-03","close":25.7901},{"date":"2022-01-04","close":25.91},{"date":"2022-01-05","close":25.4},{"date":"2022-01-06","close":25.4},{"date":"2022-01-07","close":25.37},{"date":"2022-01-10","close":25.29},{"date":"2022-01-11","close":25.42},{"date":"2022-01-12","close":25.48},{"date":"2022-01-13","close":25.54},{"date":"2022-01-14","close":25.56},{"date":"2022-01-18","close":25.4002},{"date":"2022-01-19","close":25.6},{"date":"2022-01-20","close":25.78},{"date":"2022-01-21","close":25.7},{"date":"2022-01-24","close":25.55},{"date":"2022-01-25","close":25.6},{"date":"2022-01-26","close":25.65},{"date":"2022-01-27","close":25.65},{"date":"2022-01-28","close":25.5412},{"date":"2022-01-31","close":25.605},{"date":"2022-02-01","close":25.6},{"date":"2022-02-02","close":25.68},{"date":"2022-02-03","close":25.815},{"date":"2022-02-04","close":25.8},{"date":"2022-02-07","close":25.683},{"date":"2022-02-08","close":25.35},{"date":"2022-02-09","close":25.41},{"date":"2022-02-10","close":25.4911},{"date":"2022-02-11","close":25.4616},{"date":"2022-02-14","close":25.4616},{"date":"2022-02-15","close":25.375},{"date":"2022-02-16","close":25.45},{"date":"2022-02-17","close":25.525},{"date":"2022-02-18","close":25.55},{"date":"2022-02-22","close":25.61},{"date":"2022-02-23","close":25.61},{"date":"2022-02-24","close":25.74},{"date":"2022-02-25","close":25.76},{"date":"2022-02-28","close":25.67},{"date":"2022-03-01","close":25.5},{"date":"2022-03-02","close":25.32},{"date":"2022-03-03","close":25.45},{"date":"2022-03-04","close":25.45},{"date":"2022-03-07","close":25.6004},{"date":"2022-03-08","close":25.6004},{"date":"2022-03-09","close":25.42},{"date":"2022-03-10","close":25.65},{"date":"2022-03-11","close":25.65},{"date":"2022-03-14","close":25.98},{"date":"2022-03-15","close":25.2717},{"date":"2022-03-16","close":25.5},{"date":"2022-03-17","close":25.4299},{"date":"2022-03-18","close":25.4299},{"date":"2022-03-21","close":25.4},{"date":"2022-03-22","close":25.25},{"date":"2022-03-23","close":25.31},{"date":"2022-03-24","close":25.5},{"date":"2022-03-25","close":25.51},{"date":"2022-03-28","close":25.68},{"date":"2022-03-29","close":25.72},{"date":"2022-03-30","close":25.41},{"date":"2022-03-31","close":25.4899},{"date":"2022-04-01","close":25.4},{"date":"2022-04-04","close":25.42},{"date":"2022-04-05","close":25.465},{"date":"2022-04-06","close":25.47},{"date":"2022-04-07","close":25.35},{"date":"2022-04-08","close":25.35},{"date":"2022-04-11","close":25.25},{"date":"2022-04-12","close":25.4899},{"date":"2022-04-13","close":25.32},{"date":"2022-04-14","close":25.4},{"date":"2022-04-18","close":25.3999},{"date":"2022-04-19","close":25.4},{"date":"2022-04-20","close":25.4},{"date":"2022-04-21","close":25.5},{"date":"2022-04-22","close":25.7915},{"date":"2022-04-25","close":25.605},{"date":"2022-04-26","close":25.605},{"date":"2022-04-27","close":25.7309},{"date":"2022-04-28","close":25.9},{"date":"2022-04-29","close":25.45},{"date":"2022-05-02","close":25.45},{"date":"2022-05-03","close":25.45},{"date":"2022-05-04","close":25.78},{"date":"2022-05-05","close":25.8},{"date":"2022-05-06","close":26.05},{"date":"2022-05-09","close":25.329},{"date":"2022-05-10","close":24.68},{"date":"2022-05-11","close":24.3},{"date":"2022-05-12","close":24.05},{"date":"2022-05-13","close":25.0944},{"date":"2022-05-16","close":25.24},{"date":"2022-05-17","close":24.28},{"date":"2022-05-18","close":24.8328},{"date":"2022-05-19","close":25.25},{"date":"2022-05-20","close":24.98},{"date":"2022-05-23","close":25.09},{"date":"2022-05-24","close":24.97},{"date":"2022-05-25","close":24.9215},{"date":"2022-05-26","close":24.76},{"date":"2022-05-27","close":25.6},{"date":"2022-05-31","close":25.5},{"date":"2022-06-01","close":25.9121},{"date":"2022-06-02","close":25.54},{"date":"2022-06-03","close":25.2913},{"date":"2022-06-06","close":25.26},{"date":"2022-06-07","close":25.25},{"date":"2022-06-08","close":25.13},{"date":"2022-06-09","close":25.09},{"date":"2022-06-10","close":25.455},{"date":"2022-06-13","close":24.5},{"date":"2022-06-14","close":24.0},{"date":"2022-06-15","close":24.7866},{"date":"2022-06-16","close":24.13},{"date":"2022-06-17","close":24.55},{"date":"2022-06-21","close":24.7881},{"date":"2022-06-22","close":24.52},{"date":"2022-06-23","close":24.8406},{"date":"2022-06-24","close":24.5501},{"date":"2022-06-27","close":25.0},{"date":"2022-06-28","close":25.25},{"date":"2022-06-29","close":24.871},{"date":"2022-06-30","close":25.3},{"date":"2022-07-01","close":25.3},{"date":"2022-07-05","close":25.3},{"date":"2022-07-06","close":25.3},{"date":"2022-07-07","close":24.9},{"date":"2022-07-08","close":25.1},{"date":"2022-07-11","close":24.89},{"date":"2022-07-12","close":24.95},{"date":"2022-07-13","close":25.0999},{"date":"2022-07-14","close":25.08},{"date":"2022-07-15","close":25.0},{"date":"2022-07-18","close":25.09},{"date":"2022-07-19","close":25.08},{"date":"2022-07-20","close":25.07},{"date":"2022-07-21","close":25.1},{"date":"2022-07-22","close":25.1},{"date":"2022-07-25","close":25.1358},{"date":"2022-07-26","close":25.0399},{"date":"2022-07-27","close":25.05},{"date":"2022-07-28","close":25.05},{"date":"2022-07-29","close":25.05},{"date":"2022-08-01","close":25.09},{"date":"2022-08-02","close":25.09},{"date":"2022-08-03","close":25.2},{"date":"2022-08-04","close":25.2591},{"date":"2022-08-05","close":25.9},{"date":"2022-08-08","close":25.6},{"date":"2022-08-09","close":25.7},{"date":"2022-08-10","close":25.9},{"date":"2022-08-11","close":25.92},{"date":"2022-08-12","close":26.01},{"date":"2022-08-15","close":25.7643},{"date":"2022-08-16","close":25.52},{"date":"2022-08-17","close":25.3001},{"date":"2022-08-18","close":25.6},{"date":"2022-08-19","close":25.655},{"date":"2022-08-22","close":25.655},{"date":"2022-08-23","close":25.26},{"date":"2022-08-24","close":25.26},{"date":"2022-08-25","close":25.26},{"date":"2022-08-26","close":25.435},{"date":"2022-08-29","close":25.5966},{"date":"2022-08-30","close":25.5966},{"date":"2022-08-31","close":25.6},{"date":"2022-09-01","close":25.75},{"date":"2022-09-02","close":25.75},{"date":"2022-09-06","close":25.52},{"date":"2022-09-07","close":25.2},{"date":"2022-09-08","close":25.25},{"date":"2022-09-09","close":25.2},{"date":"2022-09-12","close":25.63},{"date":"2022-09-13","close":25.45},{"date":"2022-09-14","close":25.45},{"date":"2022-09-15","close":25.69},{"date":"2022-09-16","close":25.39},{"date":"2022-09-19","close":25.3999},{"date":"2022-09-20","close":25.3},{"date":"2022-09-21","close":25.38},{"date":"2022-09-22","close":25.35},{"date":"2022-09-23","close":25.35},{"date":"2022-09-26","close":24.525},{"date":"2022-09-27","close":24.5},{"date":"2022-09-28","close":24.37},{"date":"2022-09-29","close":23.99},{"date":"2022-09-30","close":24.86},{"date":"2022-10-03","close":24.6},{"date":"2022-10-04","close":24.5999},{"date":"2022-10-05","close":24.5999},{"date":"2022-10-06","close":24.582},{"date":"2022-10-07","close":24.15},{"date":"2022-10-10","close":23.7501},{"date":"2022-10-11","close":23.5001},{"date":"2022-10-12","close":23.53},{"date":"2022-10-13","close":23.4},{"date":"2022-10-14","close":23.5837},{"date":"2022-10-17","close":23.55},{"date":"2022-10-18","close":23.3},{"date":"2022-10-19","close":23.45},{"date":"2022-10-20","close":23.4},{"date":"2022-10-21","close":23.4},{"date":"2022-10-24","close":23.436},{"date":"2022-10-25","close":23.44},{"date":"2022-10-26","close":23.7531},{"date":"2022-10-27","close":23.0},{"date":"2022-10-28","close":23.0},{"date":"2022-10-31","close":23.8},{"date":"2022-11-01","close":23.8},{"date":"2022-11-02","close":23.8},{"date":"2022-11-03","close":23.0},{"date":"2022-11-04","close":23.28},{"date":"2022-11-07","close":23.4},{"date":"2022-11-08","close":23.4},{"date":"2022-11-09","close":23.23},{"date":"2022-11-10","close":23.44},{"date":"2022-11-11","close":23.44},{"date":"2022-11-14","close":24.1},{"date":"2022-11-15","close":24.2248},{"date":"2022-11-16","close":24.34},{"date":"2022-11-17","close":23.5},{"date":"2022-11-18","close":23.66},{"date":"2022-11-21","close":23.83},{"date":"2022-11-22","close":23.83},{"date":"2022-11-23","close":23.83},{"date":"2022-11-25","close":23.83},{"date":"2022-11-28","close":23.81},{"date":"2022-11-29","close":23.75},{"date":"2022-11-30","close":23.75},{"date":"2022-12-01","close":23.69},{"date":"2022-12-02","close":23.75},{"date":"2022-12-05","close":23.8},{"date":"2022-12-06","close":24.39},{"date":"2022-12-07","close":24.46},{"date":"2022-12-08","close":24.5},{"date":"2022-12-09","close":24.53},{"date":"2022-12-12","close":24.56},{"date":"2022-12-13","close":24.56},{"date":"2022-12-14","close":24.56},{"date":"2022-12-15","close":24.3001},{"date":"2022-12-16","close":24.5},{"date":"2022-12-19","close":24.25},{"date":"2022-12-20","close":24.2},{"date":"2022-12-21","close":24.2},{"date":"2022-12-22","close":24.1},{"date":"2022-12-23","close":24.1},{"date":"2022-12-27","close":23.9},{"date":"2022-12-28","close":23.85},{"date":"2022-12-29","close":23.59},{"date":"2022-12-30","close":24.25},{"date":"2023-01-03","close":23.89},{"date":"2023-01-04","close":24.0},{"date":"2023-01-05","close":24.0},{"date":"2023-01-06","close":23.97},{"date":"2023-01-09","close":23.97},{"date":"2023-01-10","close":23.98},{"date":"2023-01-11","close":23.99},{"date":"2023-01-12","close":23.9999},{"date":"2023-01-13","close":23.9999},{"date":"2023-01-17","close":23.9},{"date":"2023-01-18","close":24.1048},{"date":"2023-01-19","close":24.05},{"date":"2023-01-20","close":24.4},{"date":"2023-01-23","close":24.7},{"date":"2023-01-24","close":24.55},{"date":"2023-01-25","close":24.55},{"date":"2023-01-26","close":24.6},{"date":"2023-01-27","close":24.47},{"date":"2023-01-30","close":24.54},{"date":"2023-01-31","close":24.74},{"date":"2023-02-01","close":25.01},{"date":"2023-02-02","close":25.27},{"date":"2023-02-03","close":25.25},{"date":"2023-02-06","close":25.27},{"date":"2023-02-07","close":25.27},{"date":"2023-02-08","close":25.25},{"date":"2023-02-09","close":25.0854},{"date":"2023-02-10","close":24.975},{"date":"2023-02-13","close":24.9994},{"date":"2023-02-14","close":25.0},{"date":"2023-02-15","close":25.0},{"date":"2023-02-16","close":25.0},{"date":"2023-02-17","close":25.0},{"date":"2023-02-21","close":24.95},{"date":"2023-02-22","close":25.0},{"date":"2023-02-23","close":24.9001},{"date":"2023-02-24","close":24.9001},{"date":"2023-02-27","close":24.9001},{"date":"2023-02-28","close":24.8022},{"date":"2023-03-01","close":25.0},{"date":"2023-03-02","close":25.0999},{"date":"2023-03-03","close":25.1},{"date":"2023-03-06","close":25.0001},{"date":"2023-03-07","close":25.0},{"date":"2023-03-08","close":24.89},{"date":"2023-03-09","close":24.64},{"date":"2023-03-10","close":24.23},{"date":"2023-03-13","close":23.9},{"date":"2023-03-14","close":24.05},{"date":"2023-03-15","close":23.64},{"date":"2023-03-16","close":23.5},{"date":"2023-03-17","close":23.45},{"date":"2023-03-20","close":23.74},{"date":"2023-03-21","close":23.925},{"date":"2023-03-22","close":24.0},{"date":"2023-03-23","close":24.0},{"date":"2023-03-24","close":23.5255},{"date":"2023-03-27","close":23.5255},{"date":"2023-03-28","close":23.6007},{"date":"2023-03-29","close":23.98},{"date":"2023-03-30","close":23.5},{"date":"2023-03-31","close":23.54},{"date":"2023-04-03","close":23.7},{"date":"2023-04-04","close":23.7},{"date":"2023-04-05","close":23.8},{"date":"2023-04-06","close":23.75},{"date":"2023-04-10","close":23.75},{"date":"2023-04-11","close":23.99},{"date":"2023-04-12","close":23.47},{"date":"2023-04-13","close":23.55},{"date":"2023-04-14","close":23.325},{"date":"2023-04-17","close":23.4},{"date":"2023-04-18","close":23.3101},{"date":"2023-04-19","close":23.11},{"date":"2023-04-20","close":22.98},{"date":"2023-04-21","close":23.04},{"date":"2023-04-24","close":22.8779},{"date":"2023-04-25","close":22.745},{"date":"2023-04-26","close":22.52},{"date":"2023-04-27","close":22.1},{"date":"2023-04-28","close":22.3},{"date":"2023-05-01","close":22.4678},{"date":"2023-05-02","close":22.4678},{"date":"2023-05-03","close":22.4678},{"date":"2023-05-04","close":22.879},{"date":"2023-05-05","close":22.8461},{"date":"2023-05-08","close":22.8461},{"date":"2023-05-09","close":22.7499},{"date":"2023-05-10","close":22.3},{"date":"2023-05-11","close":22.3},{"date":"2023-05-12","close":22.3},{"date":"2023-05-15","close":22.42},{"date":"2023-05-16","close":22.45},{"date":"2023-05-17","close":22.5},{"date":"2023-05-18","close":22.45},{"date":"2023-05-19","close":22.45},{"date":"2023-05-22","close":22.55},{"date":"2023-05-23","close":22.55},{"date":"2023-05-24","close":22.5501},{"date":"2023-05-25","close":22.6608},{"date":"2023-05-26","close":22.35},{"date":"2023-05-30","close":22.2158},{"date":"2023-05-31","close":22.1},{"date":"2023-06-01","close":22.1},{"date":"2023-06-02","close":22.155},{"date":"2023-06-05","close":22.1601},{"date":"2023-06-06","close":22.35},{"date":"2023-06-07","close":22.33},{"date":"2023-06-08","close":22.3155},{"date":"2023-06-09","close":22.3155},{"date":"2023-06-12","close":22.4},{"date":"2023-06-13","close":22.55},{"date":"2023-06-14","close":22.55},{"date":"2023-06-15","close":22.6525},{"date":"2023-06-16","close":23.75},{"date":"2023-06-20","close":23.205},{"date":"2023-06-21","close":23.75},{"date":"2023-06-22","close":23.54},{"date":"2023-06-23","close":23.54},{"date":"2023-06-26","close":23.54},{"date":"2023-06-27","close":23.8899},{"date":"2023-06-28","close":23.8899},{"date":"2023-06-29","close":24.25},{"date":"2023-06-30","close":24.88},{"date":"2023-07-03","close":24.51},{"date":"2023-07-05","close":23.75},{"date":"2023-07-06","close":23.26},{"date":"2023-07-07","close":23.23},{"date":"2023-07-10","close":23.09},{"date":"2023-07-11","close":23.0},{"date":"2023-07-12","close":23.0},{"date":"2023-07-13","close":23.69},{"date":"2023-07-14","close":23.09},{"date":"2023-07-17","close":22.99},{"date":"2023-07-18","close":22.3},{"date":"2023-07-19","close":22.94},{"date":"2023-07-20","close":22.8},{"date":"2023-07-21","close":23.255},{"date":"2023-07-24","close":23.255},{"date":"2023-07-25","close":23.1999},{"date":"2023-07-26","close":23.0187},{"date":"2023-07-27","close":22.7},{"date":"2023-07-28","close":23.1499},{"date":"2023-07-31","close":22.7},{"date":"2023-08-01","close":23.25},{"date":"2023-08-02","close":22.8971},{"date":"2023-08-03","close":22.8971},{"date":"2023-08-04","close":22.48},{"date":"2023-08-07","close":21.97},{"date":"2023-08-08","close":22.05},{"date":"2023-08-09","close":21.65},{"date":"2023-08-10","close":21.65},{"date":"2023-08-11","close":21.75},{"date":"2023-08-14","close":21.2785},{"date":"2023-08-15","close":21.02},{"date":"2023-08-16","close":21.0},{"date":"2023-08-17","close":20.2},{"date":"2023-08-18","close":19.25},{"date":"2023-08-21","close":18.43},{"date":"2023-08-22","close":17.9},{"date":"2023-08-23","close":17.455},{"date":"2023-08-24","close":17.8},{"date":"2023-08-25","close":18.8999},{"date":"2023-08-28","close":18.75},{"date":"2023-08-29","close":19.25},{"date":"2023-08-30","close":19.25},{"date":"2023-08-31","close":19.25},{"date":"2023-09-01","close":19.43},{"date":"2023-09-05","close":19.25},{"date":"2023-09-06","close":19.25},{"date":"2023-09-07","close":19.66},{"date":"2023-09-08","close":20.0},{"date":"2023-09-11","close":21.62},{"date":"2023-09-12","close":21.8},{"date":"2023-09-13","close":22.05},{"date":"2023-09-14","close":22.1975},{"date":"2023-09-15","close":22.1975},{"date":"2023-09-18","close":21.683},{"date":"2023-09-19","close":21.47},{"date":"2023-09-20","close":21.47},{"date":"2023-09-21","close":20.577},{"date":"2023-09-22","close":18.98},{"date":"2023-09-25","close":18.98},{"date":"2023-09-26","close":18.36},{"date":"2023-09-27","close":17.6},{"date":"2023-09-28","close":17.72},{"date":"2023-09-29","close":18.4318},{"date":"2023-10-02","close":17.5},{"date":"2023-10-03","close":16.73},{"date":"2023-10-04","close":17.15},{"date":"2023-10-05","close":17.0133},{"date":"2023-10-06","close":16.91},{"date":"2023-10-09","close":16.91},{"date":"2023-10-10","close":17.2797},{"date":"2023-10-11","close":17.615},{"date":"2023-10-12","close":17.62},{"date":"2023-10-13","close":17.29},{"date":"2023-10-16","close":16.8},{"date":"2023-10-17","close":16.95},{"date":"2023-10-18","close":17.19},{"date":"2023-10-19","close":16.7},{"date":"2023-10-20","close":16.5},{"date":"2023-10-23","close":16.08},{"date":"2023-10-24","close":16.1},{"date":"2023-10-25","close":15.5},{"date":"2023-10-26","close":15.9},{"date":"2023-10-27","close":15.81},{"date":"2023-10-30","close":16.03},{"date":"2023-10-31","close":15.8501},{"date":"2023-11-01","close":16.5999},{"date":"2023-11-02","close":16.8099},{"date":"2023-11-03","close":17.0769},{"date":"2023-11-06","close":17.0},{"date":"2023-11-07","close":16.925},{"date":"2023-11-08","close":17.3499},{"date":"2023-11-09","close":16.68},{"date":"2023-11-10","close":16.92},{"date":"2023-11-13","close":17.1988},{"date":"2023-11-14","close":17.6499},{"date":"2023-11-15","close":17.54},{"date":"2023-11-16","close":17.54},{"date":"2023-11-17","close":17.6551},{"date":"2023-11-20","close":17.5},{"date":"2023-11-21","close":17.51},{"date":"2023-11-22","close":17.48},{"date":"2023-11-24","close":17.48},{"date":"2023-11-27","close":17.2501},{"date":"2023-11-28","close":17.5},{"date":"2023-11-29","close":17.5077},{"date":"2023-11-30","close":17.5},{"date":"2023-12-01","close":17.8422},{"date":"2023-12-04","close":17.88},{"date":"2023-12-05","close":17.78},{"date":"2023-12-06","close":17.74},{"date":"2023-12-07","close":17.82},{"date":"2023-12-08","close":18.4},{"date":"2023-12-11","close":18.6},{"date":"2023-12-12","close":18.39},{"date":"2023-12-13","close":18.4},{"date":"2023-12-14","close":18.65},{"date":"2023-12-15","close":18.8918},{"date":"2023-12-18","close":19.3899},{"date":"2023-12-19","close":20.1},{"date":"2023-12-20","close":19.9884},{"date":"2023-12-21","close":20.55},{"date":"2023-12-22","close":20.84},{"date":"2023-12-26","close":20.4225},{"date":"2023-12-27","close":20.8504},{"date":"2023-12-28","close":20.86},{"date":"2023-12-29","close":21.4285},{"date":"2024-01-02","close":20.5549},{"date":"2024-01-03","close":21.14},{"date":"2024-01-04","close":20.65},{"date":"2024-01-05","close":20.58},{"date":"2024-01-08","close":20.91},{"date":"2024-01-09","close":19.9873},{"date":"2024-01-10","close":20.0},{"date":"2024-01-11","close":20.35},{"date":"2024-01-12","close":20.08},{"date":"2024-01-16","close":20.17},{"date":"2024-01-17","close":20.15},{"date":"2024-01-18","close":20.15},{"date":"2024-01-19","close":20.53},{"date":"2024-01-22","close":20.78},{"date":"2024-01-23","close":20.84},{"date":"2024-01-24","close":20.72},{"date":"2024-01-25","close":20.6001},{"date":"2024-01-26","close":21.08},{"date":"2024-01-29","close":21.5},{"date":"2024-01-30","close":21.2},{"date":"2024-01-31","close":21.2},{"date":"2024-02-01","close":21.2},{"date":"2024-02-02","close":21.0735},{"date":"2024-02-05","close":21.43},{"date":"2024-02-06","close":21.48},{"date":"2024-02-07","close":21.6396},{"date":"2024-02-08","close":21.4186},{"date":"2024-02-09","close":21.6},{"date":"2024-02-12","close":21.91},{"date":"2024-02-13","close":21.01},{"date":"2024-02-14","close":21.4076},{"date":"2024-02-15","close":21.58},{"date":"2024-02-16","close":21.21},{"date":"2024-02-20","close":21.32},{"date":"2024-02-21","close":21.32},{"date":"2024-02-22","close":21.65},{"date":"2024-02-23","close":21.37},{"date":"2024-02-26","close":21.03},{"date":"2024-02-27","close":20.56},{"date":"2024-02-28","close":21.0},{"date":"2024-02-29","close":20.5},{"date":"2024-03-01","close":20.76},{"date":"2024-03-04","close":20.6},{"date":"2024-03-05","close":19.96},{"date":"2024-03-06","close":20.0001},{"date":"2024-03-07","close":20.24},{"date":"2024-03-08","close":20.6358},{"date":"2024-03-11","close":19.9},{"date":"2024-03-12","close":19.45},{"date":"2024-03-13","close":18.99},{"date":"2024-03-14","close":18.865},{"date":"2024-03-15","close":18.83},{"date":"2024-03-18","close":18.77},{"date":"2024-03-19","close":18.9},{"date":"2024-03-20","close":18.89},{"date":"2024-03-21","close":19.16},{"date":"2024-03-22","close":18.9},{"date":"2024-03-25","close":18.9},{"date":"2024-03-26","close":19.3},{"date":"2024-03-27","close":18.67},{"date":"2024-03-28","close":18.545},{"date":"2024-04-01","close":18.64},{"date":"2024-04-02","close":19.19},{"date":"2024-04-03","close":18.88},{"date":"2024-04-04","close":18.7},{"date":"2024-04-05","close":18.65},{"date":"2024-04-08","close":18.66},{"date":"2024-04-09","close":18.36},{"date":"2024-04-10","close":18.5},{"date":"2024-04-11","close":18.82},{"date":"2024-04-12","close":18.82},{"date":"2024-04-15","close":18.82},{"date":"2024-04-16","close":18.82},{"date":"2024-04-17","close":18.88},{"date":"2024-04-18","close":19.17},{"date":"2024-04-19","close":19.1701},{"date":"2024-04-22","close":19.35},{"date":"2024-04-23","close":19.45},{"date":"2024-04-24","close":19.25},{"date":"2024-04-25","close":18.7521},{"date":"2024-04-26","close":19.1},{"date":"2024-04-29","close":18.8},{"date":"2024-04-30","close":18.53},{"date":"2024-05-01","close":18.6},{"date":"2024-05-02","close":18.59},{"date":"2024-05-03","close":18.76},{"date":"2024-05-06","close":18.56},{"date":"2024-05-07","close":18.98},{"date":"2024-05-08","close":19.15},{"date":"2024-05-09","close":19.15},{"date":"2024-05-10","close":19.35},{"date":"2024-05-13","close":19.15},{"date":"2024-05-14","close":19.08},{"date":"2024-05-15","close":19.35},{"date":"2024-05-16","close":19.35},{"date":"2024-05-17","close":19.3},{"date":"2024-05-20","close":19.07},{"date":"2024-05-21","close":19.39},{"date":"2024-05-22","close":19.39},{"date":"2024-05-23","close":19.35},{"date":"2024-05-24","close":19.205},{"date":"2024-05-28","close":19.5},{"date":"2024-05-29","close":19.39},{"date":"2024-05-30","close":19.25},{"date":"2024-05-31","close":18.7501},{"date":"2024-06-03","close":18.9699},{"date":"2024-06-04","close":18.66},{"date":"2024-06-05","close":18.75},{"date":"2024-06-06","close":19.1},{"date":"2024-06-07","close":19.0389},{"date":"2024-06-10","close":19.05},{"date":"2024-06-11","close":19.1},{"date":"2024-06-12","close":19.4},{"date":"2024-06-13","close":19.03},{"date":"2024-06-14","close":19.1},{"date":"2024-06-17","close":18.75},{"date":"2024-06-18","close":18.8},{"date":"2024-06-20","close":18.94},{"date":"2024-06-21","close":18.8},{"date":"2024-06-24","close":18.9999},{"date":"2024-06-25","close":18.86},{"date":"2024-06-26","close":18.94},{"date":"2024-06-27","close":19.01},{"date":"2024-06-28","close":18.38},{"date":"2024-07-01","close":18.85},{"date":"2024-07-02","close":18.85},{"date":"2024-07-03","close":18.23},{"date":"2024-07-05","close":18.46},{"date":"2024-07-08","close":18.12},{"date":"2024-07-09","close":18.01},{"date":"2024-07-10","close":18.59},{"date":"2024-07-11","close":19.1},{"date":"2024-07-12","close":18.5},{"date":"2024-07-15","close":18.95},{"date":"2024-07-16","close":18.74},{"date":"2024-07-17","close":18.94},{"date":"2024-07-18","close":18.92},{"date":"2024-07-19","close":18.79},{"date":"2024-07-22","close":18.825},{"date":"2024-07-23","close":18.69},{"date":"2024-07-24","close":18.69},{"date":"2024-07-25","close":18.5},{"date":"2024-07-26","close":18.8},{"date":"2024-07-29","close":18.81},{"date":"2024-07-30","close":18.5866},{"date":"2024-07-31","close":18.85},{"date":"2024-08-01","close":18.64},{"date":"2024-08-02","close":18.5},{"date":"2024-08-05","close":18.0101},{"date":"2024-08-06","close":18.35},{"date":"2024-08-07","close":18.5},{"date":"2024-08-08","close":18.49},{"date":"2024-08-09","close":18.37},{"date":"2024-08-12","close":18.41},{"date":"2024-08-13","close":18.42},{"date":"2024-08-14","close":18.38},{"date":"2024-08-15","close":18.38},{"date":"2024-08-16","close":18.25},{"date":"2024-08-19","close":18.45},{"date":"2024-08-20","close":18.5},{"date":"2024-08-21","close":18.12},{"date":"2024-08-22","close":18.25},{"date":"2024-08-23","close":18.8},{"date":"2024-08-26","close":18.9182},{"date":"2024-08-27","close":18.3},{"date":"2024-08-28","close":18.3},{"date":"2024-08-29","close":18.74},{"date":"2024-08-30","close":18.58},{"date":"2024-09-03","close":18.49},{"date":"2024-09-04","close":18.6797},{"date":"2024-09-05","close":18.5501},{"date":"2024-09-06","close":18.7701},{"date":"2024-09-09","close":18.4},{"date":"2024-09-10","close":18.75},{"date":"2024-09-11","close":18.75},{"date":"2024-09-12","close":18.85},{"date":"2024-09-13","close":19.2},{"date":"2024-09-16","close":19.14},{"date":"2024-09-17","close":19.4533},{"date":"2024-09-18","close":19.6},{"date":"2024-09-19","close":19.75},{"date":"2024-09-20","close":20.25},{"date":"2024-09-23","close":20.5},{"date":"2024-09-24","close":21.41},{"date":"2024-09-25","close":21.5},{"date":"2024-09-26","close":22.175},{"date":"2024-09-27","close":22.45},{"date":"2024-09-30","close":21.3699},{"date":"2024-10-01","close":21.93},{"date":"2024-10-02","close":21.73},{"date":"2024-10-03","close":21.66},{"date":"2024-10-04","close":21.25},{"date":"2024-10-07","close":21.1},{"date":"2024-10-08","close":21.25},{"date":"2024-10-09","close":21.25},{"date":"2024-10-10","close":21.1},{"date":"2024-10-11","close":22.0},{"date":"2024-10-14","close":21.65},{"date":"2024-10-15","close":22.02},{"date":"2024-10-16","close":22.01},{"date":"2024-10-17","close":22.43},{"date":"2024-10-18","close":22.01},{"date":"2024-10-21","close":22.2201},{"date":"2024-10-22","close":22.075},{"date":"2024-10-23","close":21.89},{"date":"2024-10-24","close":21.85},{"date":"2024-10-25","close":21.42},{"date":"2024-10-28","close":21.4},{"date":"2024-10-29","close":20.9},{"date":"2024-10-30","close":20.9},{"date":"2024-10-31","close":20.75},{"date":"2024-11-01","close":20.6},{"date":"2024-11-04","close":20.36},{"date":"2024-11-05","close":20.4},{"date":"2024-11-06","close":20.4365},{"date":"2024-11-07","close":20.4},{"date":"2024-11-08","close":21.27},{"date":"2024-11-11","close":20.85},{"date":"2024-11-12","close":20.64},{"date":"2024-11-13","close":20.6},{"date":"2024-11-14","close":20.8056},{"date":"2024-11-15","close":20.8056},{"date":"2024-11-18","close":20.65},{"date":"2024-11-19","close":20.475},{"date":"2024-11-20","close":20.33},{"date":"2024-11-21","close":20.68},{"date":"2024-11-22","close":20.75},{"date":"2024-11-25","close":20.97},{"date":"2024-11-26","close":20.88},{"date":"2024-11-27","close":21.2},{"date":"2024-11-29","close":21.48},{"date":"2024-12-02","close":21.3},{"date":"2024-12-03","close":21.2599},{"date":"2024-12-04","close":21.0},{"date":"2024-12-05","close":20.725},{"date":"2024-12-06","close":20.75},{"date":"2024-12-09","close":20.855},{"date":"2024-12-10","close":20.62},{"date":"2024-12-11","close":20.73},{"date":"2024-12-12","close":20.31},{"date":"2024-12-13","close":18.71},{"date":"2024-12-16","close":18.4},{"date":"2024-12-17","close":18.0},{"date":"2024-12-18","close":18.08},{"date":"2024-12-19","close":17.97},{"date":"2024-12-20","close":18.6},{"date":"2024-12-23","close":18.95},{"date":"2024-12-24","close":18.61},{"date":"2024-12-26","close":19.0001},{"date":"2024-12-27","close":19.02},{"date":"2024-12-30","close":18.83},{"date":"2024-12-31","close":18.5},{"date":"2025-01-02","close":18.87},{"date":"2025-01-03","close":19.25},{"date":"2025-01-06","close":19.48},{"date":"2025-01-07","close":19.7699},{"date":"2025-01-08","close":19.15},{"date":"2025-01-10","close":19.62},{"date":"2025-01-13","close":19.63},{"date":"2025-01-14","close":19.55},{"date":"2025-01-15","close":19.78},{"date":"2025-01-16","close":19.75},{"date":"2025-01-17","close":19.75},{"date":"2025-01-21","close":19.7178},{"date":"2025-01-22","close":19.75},{"date":"2025-01-23","close":20.15},{"date":"2025-01-24","close":20.2},{"date":"2025-01-27","close":20.08},{"date":"2025-01-28","close":20.12},{"date":"2025-01-29","close":20.1501},{"date":"2025-01-30","close":20.0869},{"date":"2025-01-31","close":20.4264},{"date":"2025-02-03","close":20.01},{"date":"2025-02-04","close":20.3435},{"date":"2025-02-05","close":20.68},{"date":"2025-02-06","close":20.5},{"date":"2025-02-07","close":20.53},{"date":"2025-02-10","close":20.85},{"date":"2025-02-11","close":20.91},{"date":"2025-02-12","close":20.77},{"date":"2025-02-13","close":20.51},{"date":"2025-02-14","close":20.62},{"date":"2025-02-18","close":20.9},{"date":"2025-02-19","close":20.686},{"date":"2025-02-20","close":20.8222},{"date":"2025-02-21","close":20.8},{"date":"2025-02-24","close":20.87},{"date":"2025-02-25","close":20.8277},{"date":"2025-02-26","close":20.775},{"date":"2025-02-27","close":20.775},{"date":"2025-02-28","close":20.85},{"date":"2025-03-03","close":20.67},{"date":"2025-03-04","close":20.2047},{"date":"2025-03-05","close":20.108},{"date":"2025-03-06","close":20.5},{"date":"2025-03-07","close":20.54},{"date":"2025-03-10","close":20.74},{"date":"2025-03-11","close":20.87},{"date":"2025-03-12","close":20.66},{"date":"2025-03-13","close":20.49},{"date":"2025-03-14","close":20.49},{"date":"2025-03-17","close":20.375},{"date":"2025-03-18","close":20.52},{"date":"2025-03-19","close":20.52},{"date":"2025-03-20","close":20.65},{"date":"2025-03-21","close":20.74},{"date":"2025-03-24","close":20.8},{"date":"2025-03-25","close":20.9},{"date":"2025-03-26","close":20.9},{"date":"2025-03-27","close":21.0723},{"date":"2025-03-28","close":20.9},{"date":"2025-03-31","close":20.38},{"date":"2025-04-01","close":20.0},{"date":"2025-04-02","close":20.265},{"date":"2025-04-03","close":19.9},{"date":"2025-04-04","close":19.23},{"date":"2025-04-07","close":19.05},{"date":"2025-04-08","close":18.66},{"date":"2025-04-09","close":18.4},{"date":"2025-04-10","close":18.2212},{"date":"2025-04-11","close":18.91},{"date":"2025-04-14","close":18.8975},{"date":"2025-04-15","close":19.35},{"date":"2025-04-16","close":19.1663},{"date":"2025-04-17","close":19.2257},{"date":"2025-04-21","close":18.8},{"date":"2025-04-22","close":19.38},{"date":"2025-04-23","close":19.25},{"date":"2025-04-24","close":19.4},{"date":"2025-04-25","close":19.2},{"date":"2025-04-28","close":19.4},{"date":"2025-04-29","close":19.4},{"date":"2025-04-30","close":19.58},{"date":"2025-05-01","close":19.55},{"date":"2025-05-02","close":19.18},{"date":"2025-05-05","close":19.96},{"date":"2025-05-06","close":19.86},{"date":"2025-05-07","close":19.1227},{"date":"2025-05-08","close":19.55},{"date":"2025-05-09","close":19.85},{"date":"2025-05-12","close":20.0},{"date":"2025-05-13","close":19.76},{"date":"2025-05-14","close":19.9002},{"date":"2025-05-15","close":20.01},{"date":"2025-05-16","close":20.22},{"date":"2025-05-19","close":20.49},{"date":"2025-05-20","close":20.635},{"date":"2025-05-21","close":19.9801},{"date":"2025-05-22","close":19.9999},{"date":"2025-05-23","close":19.9999},{"date":"2025-05-27","close":19.59},{"date":"2025-05-28","close":19.59},{"date":"2025-05-29","close":20.45},{"date":"2025-05-30","close":20.44},{"date":"2025-06-02","close":20.325},{"date":"2025-06-03","close":20.4999},{"date":"2025-06-04","close":20.49},{"date":"2025-06-05","close":20.42},{"date":"2025-06-06","close":20.35},{"date":"2025-06-09","close":20.49},{"date":"2025-06-10","close":20.25},{"date":"2025-06-11","close":20.3701},{"date":"2025-06-12","close":20.73},{"date":"2025-06-13","close":20.2501},{"date":"2025-06-16","close":20.4},{"date":"2025-06-17","close":20.6},{"date":"2025-06-18","close":20.6},{"date":"2025-06-20","close":20.2},{"date":"2025-06-23","close":20.2},{"date":"2025-06-24","close":20.625},{"date":"2025-06-25","close":21.075},{"date":"2025-06-26","close":21.1958},{"date":"2025-06-27","close":21.4138},{"date":"2025-06-30","close":20.685},{"date":"2025-07-01","close":20.9},{"date":"2025-07-02","close":20.9},{"date":"2025-07-03","close":20.9},{"date":"2025-07-07","close":19.36},{"date":"2025-07-08","close":20.212},{"date":"2025-07-09","close":20.9},{"date":"2025-07-10","close":20.5},{"date":"2025-07-11","close":20.16},{"date":"2025-07-14","close":20.75},{"date":"2025-07-15","close":20.4789},{"date":"2025-07-16","close":20.93},{"date":"2025-07-17","close":20.9299},{"date":"2025-07-18","close":20.9299},{"date":"2025-07-21","close":20.98},{"date":"2025-07-22","close":21.2},{"date":"2025-07-23","close":20.87},{"date":"2025-07-24","close":21.1252},{"date":"2025-07-25","close":20.725},{"date":"2025-07-28","close":20.8},{"date":"2025-07-29","close":20.75},{"date":"2025-07-30","close":21.16},{"date":"2025-07-31","close":20.89},{"date":"2025-08-01","close":21.25},{"date":"2025-08-04","close":21.18},{"date":"2025-08-05","close":21.18},{"date":"2025-08-06","close":21.23},{"date":"2025-08-07","close":20.76},{"date":"2025-08-08","close":20.2514},{"date":"2025-08-11","close":20.39},{"date":"2025-08-12","close":20.25},{"date":"2025-08-13","close":19.7},{"date":"2025-08-14","close":20.0565},{"date":"2025-08-15","close":19.15},{"date":"2025-08-18","close":19.52},{"date":"2025-08-19","close":19.5},{"date":"2025-08-20","close":19.21},{"date":"2025-08-21","close":19.2918},{"date":"2025-08-22","close":19.5},{"date":"2025-08-25","close":19.58},{"date":"2025-08-26","close":19.6},{"date":"2025-08-27","close":20.55},{"date":"2025-08-28","close":20.2},{"date":"2025-08-29","close":19.77},{"date":"2025-09-02","close":19.73},{"date":"2025-09-03","close":20.24},{"date":"2025-09-04","close":20.2},{"date":"2025-09-05","close":20.25},{"date":"2025-09-08","close":20.27},{"date":"2025-09-09","close":20.675},{"date":"2025-09-10","close":20.8028},{"date":"2025-09-11","close":20.95},{"date":"2025-09-12","close":20.91},{"date":"2025-09-15","close":20.7},{"date":"2025-09-16","close":20.63},{"date":"2025-09-17","close":20.69},{"date":"2025-09-18","close":20.6},{"date":"2025-09-19","close":20.6432},{"date":"2025-09-22","close":20.6432},{"date":"2025-09-23","close":20.6432},{"date":"2025-09-24","close":20.75},{"date":"2025-09-25","close":20.9402},{"date":"2025-09-26","close":20.7},{"date":"2025-09-29","close":20.7},{"date":"2025-09-30","close":20.45},{"date":"2025-10-01","close":20.56},{"date":"2025-10-02","close":20.956},{"date":"2025-10-03","close":20.92},{"date":"2025-10-06","close":20.7987},{"date":"2025-10-07","close":20.98},{"date":"2025-10-08","close":21.03},{"date":"2025-10-09","close":20.56},{"date":"2025-10-10","close":20.39},{"date":"2025-10-13","close":20.41},{"date":"2025-10-14","close":20.25},{"date":"2025-10-15","close":20.05},{"date":"2025-10-16","close":20.4002},{"date":"2025-10-17","close":20.17},{"date":"2025-10-20","close":20.6207},{"date":"2025-10-21","close":20.27},{"date":"2025-10-22","close":20.25},{"date":"2025-10-23","close":20.248},{"date":"2025-10-24","close":20.25},{"date":"2025-10-27","close":20.6},{"date":"2025-10-28","close":20.65},{"date":"2025-10-29","close":20.75},{"date":"2025-10-30","close":20.5},{"date":"2025-10-31","close":20.695},{"date":"2025-11-03","close":20.5831},{"date":"2025-11-04","close":20.7243},{"date":"2025-11-05","close":20.8393},{"date":"2025-11-06","close":20.98},{"date":"2025-11-07","close":21.05},{"date":"2025-11-10","close":20.94},{"date":"2025-11-11","close":20.99},{"date":"2025-11-12","close":21.01},{"date":"2025-11-13","close":20.49},{"date":"2025-11-14","close":19.8},{"date":"2025-11-17","close":19.46},{"date":"2025-11-18","close":19.2324},{"date":"2025-11-19","close":19.44},{"date":"2025-11-20","close":19.5},{"date":"2025-11-21","close":19.43},{"date":"2025-11-24","close":19.3649},{"date":"2025-11-25","close":19.13},{"date":"2025-11-26","close":19.2},{"date":"2025-11-28","close":19.2},{"date":"2025-12-01","close":19.4},{"date":"2025-12-02","close":19.56},{"date":"2025-12-03","close":19.18},{"date":"2025-12-04","close":18.74},{"date":"2025-12-05","close":18.26},{"date":"2025-12-08","close":18.6295},{"date":"2025-12-09","close":18.36},{"date":"2025-12-10","close":18.365},{"date":"2025-12-11","close":18.4},{"date":"2025-12-12","close":18.52},{"date":"2025-12-15","close":18.49},{"date":"2025-12-16","close":18.6151},{"date":"2025-12-17","close":18.81},{"date":"2025-12-18","close":18.7},{"date":"2025-12-19","close":18.72},{"date":"2025-12-22","close":18.1998},{"date":"2025-12-23","close":18.24},{"date":"2025-12-24","close":18.3055},{"date":"2025-12-26","close":18.25},{"date":"2025-12-29","close":18.29},{"date":"2025-12-30","close":18.27},{"date":"2025-12-31","close":18.1177},{"date":"2026-01-02","close":18.23},{"date":"2026-01-05","close":18.26},{"date":"2026-01-06","close":18.21},{"date":"2026-01-07","close":18.35},{"date":"2026-01-08","close":18.27},{"date":"2026-01-09","close":18.4275},{"date":"2026-01-12","close":18.165},{"date":"2026-01-13","close":17.99},{"date":"2026-01-14","close":17.9},{"date":"2026-01-15","close":17.92},{"date":"2026-01-16","close":17.77},{"date":"2026-01-20","close":17.61},{"date":"2026-01-21","close":17.69},{"date":"2026-01-22","close":17.9},{"date":"2026-01-23","close":16.8397},{"date":"2026-01-26","close":15.5965},{"date":"2026-01-27","close":15.7943},{"date":"2026-01-28","close":16.1145},{"date":"2026-01-29","close":15.8319},{"date":"2026-01-30","close":15.5211},{"date":"2026-02-02","close":15.2944},{"date":"2026-02-03","close":15.7943},{"date":"2026-02-04","close":15.7048},{"date":"2026-02-05","close":15.5965},{"date":"2026-02-06","close":15.3987},{"date":"2026-02-09","close":16.65},{"date":"2026-02-10","close":16.6},{"date":"2026-02-11","close":15.5588},{"date":"2026-02-12","close":16.48},{"date":"2026-02-13","close":16.69},{"date":"2026-02-17","close":15.7283},{"date":"2026-02-18","close":15.4646},{"date":"2026-02-19","close":15.3516},{"date":"2026-02-20","close":16.64},{"date":"2026-02-23","close":16.71},{"date":"2026-02-24","close":16.85},{"date":"2026-02-25","close":16.9},{"date":"2026-02-26","close":17.35},{"date":"2026-02-27","close":17.78},{"date":"2026-03-02","close":17.9},{"date":"2026-03-03","close":17.675},{"date":"2026-03-04","close":18.3},{"date":"2026-03-05","close":18.23},{"date":"2026-03-06","close":18.01},{"date":"2026-03-09","close":17.79},{"date":"2026-03-10","close":17.955},{"date":"2026-03-11","close":17.99},{"date":"2026-03-13","close":17.43},{"date":"2026-03-16","close":17.625},{"date":"2026-03-17","close":17.7618},{"date":"2026-03-18","close":16.68},{"date":"2026-03-19","close":16.75},{"date":"2026-03-20","close":16.6947},{"date":"2026-03-23","close":16.9544},{"date":"2026-03-24","close":16.75},{"date":"2026-03-25","close":16.68},{"date":"2026-03-26","close":16.8332},{"date":"2026-03-27","close":16.595},{"date":"2026-03-30","close":16.7},{"date":"2026-03-31","close":16.78},{"date":"2026-04-01","close":16.8471},{"date":"2026-04-02","close":16.825},{"date":"2026-04-06","close":16.9296},{"date":"2026-04-07","close":16.65},{"date":"2026-04-08","close":17.3045},{"date":"2026-04-09","close":17.46},{"date":"2026-04-10","close":17.4947},{"date":"2026-04-13","close":17.35},{"date":"2026-04-14","close":17.37},{"date":"2026-04-15","close":17.37},{"date":"2026-04-16","close":17.175},{"date":"2026-04-17","close":17.48},{"date":"2026-04-20","close":17.1097},{"date":"2026-04-21","close":17.1},{"date":"2026-04-22","close":16.25},{"date":"2026-04-23","close":16.26},{"date":"2026-04-24","close":16.4},{"date":"2026-04-27","close":16.5},{"date":"2026-04-28","close":16.4},{"date":"2026-04-29","close":16.32},{"date":"2026-04-30","close":16.5},{"date":"2026-05-01","close":16.5},{"date":"2026-05-04","close":16.41},{"date":"2026-05-05","close":16.4232},{"date":"2026-05-06","close":16.5},{"date":"2026-05-07","close":16.7},{"date":"2026-05-08","close":16.71},{"date":"2026-05-11","close":16.67},{"date":"2026-05-12","close":16.5},{"date":"2026-05-13","close":16.475},{"date":"2026-05-14","close":16.48},{"date":"2026-05-15","close":16.54},{"date":"2026-05-18","close":16.75},{"date":"2026-05-19","close":16.55},{"date":"2026-05-20","close":16.65},{"date":"2026-05-21","close":16.81},{"date":"2026-05-22","close":16.64},{"date":"2026-05-26","close":16.595},{"date":"2026-05-27","close":16.865},{"date":"2026-05-28","close":16.805},{"date":"2026-05-29","close":16.82},{"date":"2026-06-01","close":16.95},{"date":"2026-06-02","close":17.0},{"date":"2026-06-03","close":17.0},{"date":"2026-06-04","close":16.66},{"date":"2026-06-05","close":16.98},{"date":"2026-06-08","close":16.84},{"date":"2026-06-09","close":16.675},{"date":"2026-06-10","close":16.85},{"date":"2026-06-11","close":16.81},{"date":"2026-06-12","close":17.23},{"date":"2026-06-15","close":17.22},{"date":"2026-06-16","close":17.21},{"date":"2026-06-17","close":17.34},{"date":"2026-06-18","close":17.39},{"date":"2026-06-22","close":17.25},{"date":"2026-06-23","close":17.26},{"date":"2026-06-24","close":17.32},{"date":"2026-06-25","close":17.34},{"date":"2026-06-26","close":17.358},{"date":"2026-06-29","close":17.39},{"date":"2026-06-30","close":17.115},{"date":"2026-07-01","close":17.25},{"date":"2026-07-02","close":17.25},{"date":"2026-07-06","close":17.405},{"date":"2026-07-07","close":17.47},{"date":"2026-07-08","close":17.67},{"date":"2026-07-09","close":17.5},{"date":"2026-07-10","close":17.39},{"date":"2026-07-13","close":17.22},{"date":"2026-07-14","close":17.47},{"date":"2026-07-15","close":17.3},{"date":"2026-07-16","close":17.2001},{"date":"2026-07-17","close":17.2},{"date":"2026-07-20","close":17.47},{"date":"2026-07-21","close":17.6},{"date":"2026-07-22","close":17.5834},{"date":"2026-07-23","close":17.55},{"date":"2026-07-24","close":17.415},{"date":"2026-07-27","close":17.215},{"date":"2026-07-28","close":17.4696},{"date":"2026-07-29","close":17.455},{"date":"2026-07-30","close":17.42},{"date":"2026-07-31","close":17.1},{"date":"2026-08-03","close":17.16},{"date":"2026-08-04","close":17.275},{"date":"2026-08-05","close":17.1},{"date":"2026-08-06","close":17.54},{"date":"2026-08-07","close":17.87},{"date":"2026-08-10","close":16.69},{"date":"2026-08-11","close":16.65},{"date":"2026-08-12","close":16.83},{"date":"2026-08-13","close":16.82},{"date":"2026-08-14","close":16.89},{"date":"2026-08-17","close":16.79},{"date":"2026-08-18","close":16.92},{"date":"2026-08-19","close":17.1},{"date":"2026-08-20","close":17.06},{"date":"2026-08-21","close":17.0},{"date":"2026-08-24","close":17.06},{"date":"2026-08-25","close":17.02},{"date":"2026-08-26","close":17.02},{"date":"2026-08-27","close":17.04},{"date":"2026-08-28","close":16.95},{"date":"2026-08-31","close":17.12},{"date":"2026-09-01","close":17.1},{"date":"2026-09-02","close":17.6},{"date":"2026-09-03","close":17.55},{"date":"2026-09-04","close":17.6},{"date":"2026-09-08","close":17.55},{"date":"2026-09-09","close":17.4},{"date":"2026-09-10","close":17.3999},{"date":"2026-09-11","close":17.58},{"date":"2026-09-14","close":17.55},{"date":"2026-09-15","close":17.35},{"date":"2026-09-16","close":17.35},{"date":"2026-09-17","close":17.3},{"date":"2026-09-18","close":17.15},{"date":"2026-09-21","close":17.13},{"date":"2026-09-22","close":17.34},{"date":"2026-09-23","close":17.17},{"date":"2026-09-24","close":17.06},{"date":"2026-09-25","close":16.63},{"date":"2026-09-28","close":16.451},{"date":"2026-09-29","close":15.7244},{"date":"2026-09-30","close":16.035},{"date":"2026-10-01","close":16.402},{"date":"2026-10-02","close":16.34},{"date":"2026-10-05","close":16.02},{"date":"2026-10-06","close":14.0},{"date":"2026-10-07","close":13.25},{"date":"2026-10-08","close":13.66},{"date":"2026-10-09","close":13.97},{"date":"2026-10-12","close":15.05},{"date":"2026-10-13","close":14.93},{"date":"2026-10-14","close":15.05},{"date":"2026-10-15","close":15.39},{"date":"2026-10-16","close":15.46},{"date":"2026-10-19","close":15.33},{"date":"2026-10-20","close":15.29},{"date":"2026-10-21","close":15.45},{"date":"2026-10-22","close":15.5}],"chart_data":[{"date":"2024-10-24","open":21.75,"high":21.85,"low":21.7,"close":21.85,"volume":1098,"rsi_14":58.57,"sma_20":21.76,"sma_60":19.89,"sma_120":19.4},{"date":"2024-10-25","open":22.0,"high":22.01,"low":21.42,"close":21.42,"volume":5947,"rsi_14":54.23,"sma_20":21.71,"sma_60":19.93,"sma_120":19.43},{"date":"2024-10-28","open":21.49,"high":21.51,"low":21.31,"close":21.4,"volume":13946,"rsi_14":52.05,"sma_20":21.71,"sma_60":19.98,"sma_120":19.45},{"date":"2024-10-29","open":21.18,"high":21.19,"low":20.89,"close":20.9,"volume":1238,"rsi_14":45.78,"sma_20":21.66,"sma_60":20.03,"sma_120":19.46},{"date":"2024-10-30","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":158,"rsi_14":47.5,"sma_20":21.62,"sma_60":20.07,"sma_120":19.48},{"date":"2024-10-31","open":20.89,"high":20.89,"low":20.75,"close":20.75,"volume":1695,"rsi_14":30.77,"sma_20":21.57,"sma_60":20.11,"sma_120":19.49},{"date":"2024-11-01","open":20.75,"high":20.75,"low":20.4,"close":20.6,"volume":2061,"rsi_14":32.79,"sma_20":21.54,"sma_60":20.14,"sma_120":19.5},{"date":"2024-11-04","open":20.6,"high":20.6,"low":20.36,"close":20.36,"volume":1266,"rsi_14":21.58,"sma_20":21.5,"sma_60":20.18,"sma_120":19.51},{"date":"2024-11-05","open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":947,"rsi_14":22.71,"sma_20":21.46,"sma_60":20.21,"sma_120":19.52},{"date":"2024-11-06","open":20.48,"high":20.6,"low":20.43,"close":20.44,"volume":3214,"rsi_14":11.17,"sma_20":21.42,"sma_60":20.24,"sma_120":19.53},{"date":"2024-11-07","open":20.26,"high":20.4,"low":20.01,"close":20.4,"volume":16667,"rsi_14":13.13,"sma_20":21.39,"sma_60":20.28,"sma_120":19.54},{"date":"2024-11-08","open":20.4,"high":21.27,"low":20.35,"close":21.27,"volume":18056,"rsi_14":33.29,"sma_20":21.35,"sma_60":20.33,"sma_120":19.56},{"date":"2024-11-11","open":21.05,"high":21.05,"low":20.74,"close":20.85,"volume":1140,"rsi_14":30.36,"sma_20":21.31,"sma_60":20.37,"sma_120":19.57},{"date":"2024-11-12","open":20.75,"high":20.88,"low":20.6,"close":20.64,"volume":3294,"rsi_14":30.11,"sma_20":21.24,"sma_60":20.4,"sma_120":19.58},{"date":"2024-11-13","open":21.0,"high":21.0,"low":20.6,"close":20.6,"volume":1394,"rsi_14":30.11,"sma_20":21.17,"sma_60":20.44,"sma_120":19.59},{"date":"2024-11-14","open":20.6,"high":20.81,"low":20.52,"close":20.81,"volume":756,"rsi_14":39.47,"sma_20":21.09,"sma_60":20.48,"sma_120":19.6},{"date":"2024-11-15","open":20.81,"high":20.81,"low":20.81,"close":20.81,"volume":0,"rsi_14":39.75,"sma_20":21.03,"sma_60":20.53,"sma_120":19.61},{"date":"2024-11-18","open":20.7,"high":20.7,"low":20.65,"close":20.65,"volume":3646,"rsi_14":45.11,"sma_20":20.95,"sma_60":20.56,"sma_120":19.62},{"date":"2024-11-19","open":20.78,"high":20.79,"low":20.15,"close":20.48,"volume":839,"rsi_14":42.21,"sma_20":20.87,"sma_60":20.58,"sma_120":19.63},{"date":"2024-11-20","open":20.16,"high":20.47,"low":20.05,"close":20.33,"volume":2815,"rsi_14":42.29,"sma_20":20.79,"sma_60":20.62,"sma_120":19.65},{"date":"2024-11-21","open":20.31,"high":20.95,"low":20.31,"close":20.68,"volume":3045,"rsi_14":51.37,"sma_20":20.73,"sma_60":20.66,"sma_120":19.66},{"date":"2024-11-22","open":20.43,"high":20.75,"low":20.43,"close":20.75,"volume":873,"rsi_14":57.08,"sma_20":20.7,"sma_60":20.69,"sma_120":19.68},{"date":"2024-11-25","open":20.72,"high":20.97,"low":20.5,"close":20.97,"volume":5064,"rsi_14":59.71,"sma_20":20.68,"sma_60":20.73,"sma_120":19.7},{"date":"2024-11-26","open":20.68,"high":20.88,"low":20.68,"close":20.88,"volume":3166,"rsi_14":57.42,"sma_20":20.68,"sma_60":20.77,"sma_120":19.71},{"date":"2024-11-27","open":20.7,"high":21.2,"low":20.6,"close":21.2,"volume":1934,"rsi_14":62.23,"sma_20":20.69,"sma_60":20.81,"sma_120":19.73},{"date":"2024-11-29","open":21.22,"high":21.48,"low":20.73,"close":21.48,"volume":5517,"rsi_14":53.92,"sma_20":20.73,"sma_60":20.86,"sma_120":19.75},{"date":"2024-12-02","open":21.16,"high":21.3,"low":21.16,"close":21.3,"volume":544,"rsi_14":59.22,"sma_20":20.76,"sma_60":20.9,"sma_120":19.77},{"date":"2024-12-03","open":20.86,"high":21.3,"low":20.86,"close":21.26,"volume":2792,"rsi_14":63.65,"sma_20":20.81,"sma_60":20.95,"sma_120":19.78},{"date":"2024-12-04","open":21.25,"high":21.25,"low":21.0,"close":21.0,"volume":1490,"rsi_14":58.03,"sma_20":20.84,"sma_60":20.99,"sma_120":19.8},{"date":"2024-12-05","open":20.85,"high":20.85,"low":20.73,"close":20.73,"volume":313,"rsi_14":48.43,"sma_20":20.85,"sma_60":21.02,"sma_120":19.81},{"date":"2024-12-06","open":20.75,"high":20.75,"low":20.75,"close":20.75,"volume":494,"rsi_14":48.92,"sma_20":20.87,"sma_60":21.05,"sma_120":19.83},{"date":"2024-12-09","open":20.98,"high":20.99,"low":20.75,"close":20.86,"volume":1968,"rsi_14":54.04,"sma_20":20.85,"sma_60":21.08,"sma_120":19.85},{"date":"2024-12-10","open":21.0,"high":21.0,"low":20.62,"close":20.62,"volume":3933,"rsi_14":52.79,"sma_20":20.84,"sma_60":21.11,"sma_120":19.86},{"date":"2024-12-11","open":20.8,"high":20.8,"low":20.73,"close":20.73,"volume":784,"rsi_14":57.81,"sma_20":20.84,"sma_60":21.13,"sma_120":19.88},{"date":"2024-12-12","open":20.95,"high":20.95,"low":20.31,"close":20.31,"volume":2613,"rsi_14":42.97,"sma_20":20.83,"sma_60":21.14,"sma_120":19.89},{"date":"2024-12-13","open":20.21,"high":20.21,"low":18.61,"close":18.71,"volume":4841,"rsi_14":25.48,"sma_20":20.72,"sma_60":21.12,"sma_120":19.89},{"date":"2024-12-16","open":19.0,"high":19.0,"low":18.4,"close":18.4,"volume":15801,"rsi_14":19.76,"sma_20":20.6,"sma_60":21.09,"sma_120":19.88},{"date":"2024-12-17","open":18.5,"high":18.58,"low":17.6,"close":18.0,"volume":15939,"rsi_14":18.42,"sma_20":20.47,"sma_60":21.05,"sma_120":19.87},{"date":"2024-12-18","open":18.16,"high":18.17,"low":17.65,"close":18.08,"volume":6515,"rsi_14":13.89,"sma_20":20.35,"sma_60":20.99,"sma_120":19.87},{"date":"2024-12-19","open":17.96,"high":18.14,"low":17.9,"close":17.97,"volume":4959,"rsi_14":7.71,"sma_20":20.23,"sma_60":20.93,"sma_120":19.86},{"date":"2024-12-20","open":18.47,"high":18.8,"low":18.4,"close":18.6,"volume":6226,"rsi_14":20.65,"sma_20":20.13,"sma_60":20.88,"sma_120":19.86},{"date":"2024-12-23","open":18.9,"high":18.95,"low":18.6,"close":18.95,"volume":7552,"rsi_14":26.48,"sma_20":20.04,"sma_60":20.82,"sma_120":19.87},{"date":"2024-12-24","open":18.94,"high":19.0,"low":18.1,"close":18.61,"volume":17899,"rsi_14":26.05,"sma_20":19.92,"sma_60":20.77,"sma_120":19.87},{"date":"2024-12-26","open":18.8,"high":19.47,"low":18.8,"close":19.0,"volume":2678,"rsi_14":33.11,"sma_20":19.83,"sma_60":20.72,"sma_120":19.88},{"date":"2024-12-27","open":19.15,"high":19.15,"low":19.01,"close":19.02,"volume":2255,"rsi_14":33.04,"sma_20":19.72,"sma_60":20.68,"sma_120":19.89},{"date":"2024-12-30","open":19.2,"high":19.2,"low":18.61,"close":18.83,"volume":5911,"rsi_14":30.47,"sma_20":19.59,"sma_60":20.63,"sma_120":19.89},{"date":"2024-12-31","open":18.84,"high":19.14,"low":18.19,"close":18.5,"volume":2726,"rsi_14":29.92,"sma_20":19.45,"sma_60":20.58,"sma_120":19.88},{"date":"2025-01-02","open":19.01,"high":19.4,"low":18.7,"close":18.87,"volume":4346,"rsi_14":33.21,"sma_20":19.33,"sma_60":20.55,"sma_120":19.89},{"date":"2025-01-03","open":18.7,"high":19.25,"low":18.7,"close":19.25,"volume":1182,"rsi_14":40.36,"sma_20":19.24,"sma_60":20.51,"sma_120":19.89},{"date":"2025-01-06","open":19.69,"high":19.69,"low":19.3,"close":19.48,"volume":3169,"rsi_14":59.32,"sma_20":19.18,"sma_60":20.48,"sma_120":19.89},{"date":"2025-01-07","open":19.42,"high":19.87,"low":18.92,"close":19.77,"volume":3832,"rsi_14":66.67,"sma_20":19.13,"sma_60":20.46,"sma_120":19.9},{"date":"2025-01-08","open":19.11,"high":19.77,"low":19.1,"close":19.15,"volume":1750,"rsi_14":63.28,"sma_20":19.04,"sma_60":20.41,"sma_120":19.9},{"date":"2025-01-10","open":19.65,"high":19.7,"low":19.11,"close":19.62,"volume":8166,"rsi_14":66.31,"sma_20":18.99,"sma_60":20.38,"sma_120":19.91},{"date":"2025-01-13","open":19.5,"high":19.64,"low":18.65,"close":19.63,"volume":2155,"rsi_14":67.97,"sma_20":18.94,"sma_60":20.34,"sma_120":19.92},{"date":"2025-01-14","open":19.85,"high":19.85,"low":19.55,"close":19.55,"volume":529,"rsi_14":61.67,"sma_20":18.9,"sma_60":20.3,"sma_120":19.92},{"date":"2025-01-15","open":19.41,"high":19.79,"low":19.26,"close":19.78,"volume":3339,"rsi_14":60.51,"sma_20":18.95,"sma_60":20.26,"sma_120":19.93},{"date":"2025-01-16","open":19.15,"high":19.75,"low":19.15,"close":19.75,"volume":1644,"rsi_14":65.66,"sma_20":19.02,"sma_60":20.22,"sma_120":19.94},{"date":"2025-01-17","open":19.75,"high":19.75,"low":19.75,"close":19.75,"volume":170,"rsi_14":61.54,"sma_20":19.11,"sma_60":20.18,"sma_120":19.95},{"date":"2025-01-21","open":19.73,"high":19.75,"low":19.6,"close":19.72,"volume":1671,"rsi_14":60.7,"sma_20":19.19,"sma_60":20.14,"sma_120":19.96},{"date":"2025-01-22","open":19.75,"high":19.93,"low":19.75,"close":19.75,"volume":675,"rsi_14":64.82,"sma_20":19.28,"sma_60":20.1,"sma_120":19.97},{"date":"2025-01-23","open":19.9,"high":20.15,"low":19.58,"close":20.15,"volume":8320,"rsi_14":75.99,"sma_20":19.36,"sma_60":20.07,"sma_120":19.98},{"date":"2025-01-24","open":20.0,"high":20.25,"low":19.99,"close":20.2,"volume":7369,"rsi_14":73.3,"sma_20":19.42,"sma_60":20.05,"sma_120":19.99},{"date":"2025-01-27","open":19.56,"high":20.15,"low":19.56,"close":20.08,"volume":670,"rsi_14":66.0,"sma_20":19.49,"sma_60":20.03,"sma_120":20.01},{"date":"2025-01-28","open":20.21,"high":20.21,"low":19.95,"close":20.12,"volume":2722,"rsi_14":63.31,"sma_20":19.55,"sma_60":20.02,"sma_120":20.02},{"date":"2025-01-29","open":20.17,"high":20.25,"low":20.15,"close":20.15,"volume":1106,"rsi_14":58.86,"sma_20":19.6,"sma_60":20.01,"sma_120":20.04},{"date":"2025-01-30","open":19.99,"high":20.16,"low":19.99,"close":20.09,"volume":1440,"rsi_14":79.5,"sma_20":19.67,"sma_60":19.99,"sma_120":20.05},{"date":"2025-01-31","open":20.13,"high":20.43,"low":20.13,"close":20.43,"volume":894,"rsi_14":77.67,"sma_20":19.76,"sma_60":19.99,"sma_120":20.07},{"date":"2025-02-03","open":20.59,"high":20.59,"low":20.01,"close":20.01,"volume":536,"rsi_14":60.2,"sma_20":19.82,"sma_60":19.99,"sma_120":20.08},{"date":"2025-02-04","open":20.23,"high":20.45,"low":20.23,"close":20.34,"volume":2899,"rsi_14":68.74,"sma_20":19.88,"sma_60":19.98,"sma_120":20.1},{"date":"2025-02-05","open":20.29,"high":20.68,"low":20.29,"close":20.68,"volume":2977,"rsi_14":70.24,"sma_20":19.94,"sma_60":19.99,"sma_120":20.12},{"date":"2025-02-06","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":266,"rsi_14":65.8,"sma_20":19.97,"sma_60":19.99,"sma_120":20.13},{"date":"2025-02-07","open":20.79,"high":20.98,"low":20.52,"close":20.53,"volume":1411,"rsi_14":66.23,"sma_20":20.04,"sma_60":19.98,"sma_120":20.15},{"date":"2025-02-10","open":20.55,"high":20.85,"low":20.53,"close":20.85,"volume":1644,"rsi_14":71.03,"sma_20":20.1,"sma_60":19.98,"sma_120":20.17},{"date":"2025-02-11","open":20.51,"high":20.95,"low":20.51,"close":20.91,"volume":979,"rsi_14":71.33,"sma_20":20.17,"sma_60":19.98,"sma_120":20.19},{"date":"2025-02-12","open":20.55,"high":20.77,"low":20.55,"close":20.77,"volume":1155,"rsi_14":62.61,"sma_20":20.23,"sma_60":19.99,"sma_120":20.21},{"date":"2025-02-13","open":20.63,"high":20.66,"low":20.51,"close":20.51,"volume":1238,"rsi_14":55.81,"sma_20":20.26,"sma_60":19.98,"sma_120":20.23},{"date":"2025-02-14","open":20.5,"high":20.62,"low":20.5,"close":20.62,"volume":854,"rsi_14":60.15,"sma_20":20.31,"sma_60":19.98,"sma_120":20.25},{"date":"2025-02-18","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":2196,"rsi_14":63.45,"sma_20":20.37,"sma_60":19.98,"sma_120":20.27},{"date":"2025-02-19","open":20.65,"high":20.76,"low":20.65,"close":20.69,"volume":662,"rsi_14":58.69,"sma_20":20.41,"sma_60":19.99,"sma_120":20.28},{"date":"2025-02-20","open":20.65,"high":20.82,"low":20.65,"close":20.82,"volume":508,"rsi_14":61.65,"sma_20":20.47,"sma_60":19.99,"sma_120":20.31},{"date":"2025-02-21","open":20.85,"high":20.85,"low":20.8,"close":20.8,"volume":602,"rsi_14":56.58,"sma_20":20.5,"sma_60":20.0,"sma_120":20.33},{"date":"2025-02-24","open":20.7,"high":20.9,"low":20.65,"close":20.87,"volume":2729,"rsi_14":67.25,"sma_20":20.53,"sma_60":20.0,"sma_120":20.34},{"date":"2025-02-25","open":20.86,"high":20.87,"low":20.83,"close":20.83,"volume":1763,"rsi_14":61.0,"sma_20":20.57,"sma_60":19.99,"sma_120":20.36},{"date":"2025-02-26","open":20.77,"high":20.77,"low":20.77,"close":20.77,"volume":498,"rsi_14":52.48,"sma_20":20.6,"sma_60":19.99,"sma_120":20.38},{"date":"2025-02-27","open":20.77,"high":20.77,"low":20.77,"close":20.77,"volume":275,"rsi_14":57.91,"sma_20":20.63,"sma_60":19.99,"sma_120":20.4},{"date":"2025-02-28","open":20.77,"high":20.9,"low":20.77,"close":20.85,"volume":1228,"rsi_14":58.98,"sma_20":20.67,"sma_60":19.98,"sma_120":20.42},{"date":"2025-03-03","open":20.89,"high":20.9,"low":20.65,"close":20.67,"volume":4204,"rsi_14":44.52,"sma_20":20.68,"sma_60":19.97,"sma_120":20.43},{"date":"2025-03-04","open":20.65,"high":20.65,"low":20.0,"close":20.2,"volume":3080,"rsi_14":32.78,"sma_20":20.69,"sma_60":19.95,"sma_120":20.45},{"date":"2025-03-05","open":20.03,"high":20.5,"low":20.03,"close":20.11,"volume":782,"rsi_14":33.49,"sma_20":20.68,"sma_60":19.93,"sma_120":20.46},{"date":"2025-03-06","open":20.6,"high":20.6,"low":20.5,"close":20.5,"volume":538,"rsi_14":49.77,"sma_20":20.67,"sma_60":19.93,"sma_120":20.48},{"date":"2025-03-07","open":20.39,"high":20.54,"low":20.3,"close":20.54,"volume":1382,"rsi_14":48.06,"sma_20":20.68,"sma_60":19.93,"sma_120":20.49},{"date":"2025-03-10","open":20.74,"high":20.74,"low":20.74,"close":20.74,"volume":308,"rsi_14":45.97,"sma_20":20.69,"sma_60":19.92,"sma_120":20.5},{"date":"2025-03-11","open":20.78,"high":20.89,"low":20.45,"close":20.87,"volume":3138,"rsi_14":54.84,"sma_20":20.69,"sma_60":19.93,"sma_120":20.52},{"date":"2025-03-12","open":20.66,"high":20.66,"low":20.66,"close":20.66,"volume":328,"rsi_14":45.9,"sma_20":20.67,"sma_60":19.93,"sma_120":20.53},{"date":"2025-03-13","open":20.66,"high":20.86,"low":20.49,"close":20.49,"volume":2809,"rsi_14":42.7,"sma_20":20.66,"sma_60":19.93,"sma_120":20.53},{"date":"2025-03-14","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":136,"rsi_14":40.75,"sma_20":20.66,"sma_60":19.96,"sma_120":20.54},{"date":"2025-03-17","open":20.47,"high":20.47,"low":20.38,"close":20.38,"volume":1250,"rsi_14":39.36,"sma_20":20.65,"sma_60":19.99,"sma_120":20.54},{"date":"2025-03-18","open":20.49,"high":20.63,"low":20.49,"close":20.52,"volume":2191,"rsi_14":44.25,"sma_20":20.63,"sma_60":20.03,"sma_120":20.54},{"date":"2025-03-19","open":20.52,"high":20.52,"low":20.52,"close":20.52,"volume":70,"rsi_14":44.25,"sma_20":20.62,"sma_60":20.07,"sma_120":20.53},{"date":"2025-03-20","open":20.65,"high":20.65,"low":20.65,"close":20.65,"volume":150,"rsi_14":45.6,"sma_20":20.61,"sma_60":20.12,"sma_120":20.53},{"date":"2025-03-21","open":20.78,"high":20.84,"low":20.74,"close":20.74,"volume":2165,"rsi_14":51.6,"sma_20":20.61,"sma_60":20.15,"sma_120":20.52},{"date":"2025-03-24","open":20.8,"high":20.85,"low":20.8,"close":20.8,"volume":1632,"rsi_14":66.73,"sma_20":20.61,"sma_60":20.19,"sma_120":20.5},{"date":"2025-03-25","open":20.9,"high":20.92,"low":20.89,"close":20.9,"volume":1462,"rsi_14":72.22,"sma_20":20.61,"sma_60":20.22,"sma_120":20.5},{"date":"2025-03-26","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":50,"rsi_14":64.39,"sma_20":20.62,"sma_60":20.26,"sma_120":20.49},{"date":"2025-03-27","open":20.98,"high":21.07,"low":20.9,"close":21.07,"volume":3644,"rsi_14":67.48,"sma_20":20.63,"sma_60":20.29,"sma_120":20.48},{"date":"2025-03-28","open":21.06,"high":21.06,"low":20.9,"close":20.9,"volume":2332,"rsi_14":55.35,"sma_20":20.63,"sma_60":20.32,"sma_120":20.48},{"date":"2025-03-31","open":20.42,"high":20.42,"low":20.38,"close":20.38,"volume":1949,"rsi_14":37.0,"sma_20":20.62,"sma_60":20.36,"sma_120":20.47},{"date":"2025-04-01","open":20.25,"high":20.25,"low":20.0,"close":20.0,"volume":5090,"rsi_14":33.94,"sma_20":20.61,"sma_60":20.37,"sma_120":20.46},{"date":"2025-04-02","open":20.0,"high":20.53,"low":20.0,"close":20.27,"volume":3100,"rsi_14":44.77,"sma_20":20.62,"sma_60":20.39,"sma_120":20.45},{"date":"2025-04-03","open":20.07,"high":20.12,"low":19.9,"close":19.9,"volume":4918,"rsi_14":38.27,"sma_20":20.59,"sma_60":20.4,"sma_120":20.44},{"date":"2025-04-04","open":19.58,"high":19.58,"low":18.9,"close":19.23,"volume":7155,"rsi_14":31.35,"sma_20":20.52,"sma_60":20.39,"sma_120":20.43},{"date":"2025-04-07","open":18.99,"high":19.05,"low":18.5,"close":19.05,"volume":4703,"rsi_14":26.33,"sma_20":20.44,"sma_60":20.39,"sma_120":20.4},{"date":"2025-04-08","open":18.6,"high":18.66,"low":18.6,"close":18.66,"volume":690,"rsi_14":23.39,"sma_20":20.33,"sma_60":20.37,"sma_120":20.38},{"date":"2025-04-09","open":18.0,"high":18.4,"low":17.99,"close":18.4,"volume":5641,"rsi_14":18.96,"sma_20":20.21,"sma_60":20.35,"sma_120":20.35},{"date":"2025-04-10","open":18.86,"high":18.87,"low":17.72,"close":18.22,"volume":937,"rsi_14":16.08,"sma_20":20.1,"sma_60":20.33,"sma_120":20.31},{"date":"2025-04-11","open":18.89,"high":18.91,"low":18.89,"close":18.91,"volume":334,"rsi_14":28.24,"sma_20":20.02,"sma_60":20.31,"sma_120":20.28},{"date":"2025-04-14","open":19.06,"high":19.06,"low":18.58,"close":18.9,"volume":319,"rsi_14":26.47,"sma_20":19.95,"sma_60":20.3,"sma_120":20.26},{"date":"2025-04-15","open":18.45,"high":19.36,"low":18.45,"close":19.35,"volume":5453,"rsi_14":33.54,"sma_20":19.89,"sma_60":20.29,"sma_120":20.24},{"date":"2025-04-16","open":19.25,"high":19.45,"low":18.69,"close":19.17,"volume":912,"rsi_14":29.8,"sma_20":19.82,"sma_60":20.28,"sma_120":20.21},{"date":"2025-04-17","open":19.23,"high":19.23,"low":19.23,"close":19.23,"volume":241,"rsi_14":31.82,"sma_20":19.75,"sma_60":20.28,"sma_120":20.19},{"date":"2025-04-21","open":19.35,"high":19.38,"low":18.51,"close":18.8,"volume":1852,"rsi_14":32.49,"sma_20":19.65,"sma_60":20.25,"sma_120":20.16},{"date":"2025-04-22","open":18.81,"high":19.38,"low":18.81,"close":19.38,"volume":3783,"rsi_14":43.42,"sma_20":19.58,"sma_60":20.24,"sma_120":20.15},{"date":"2025-04-23","open":19.38,"high":19.4,"low":18.87,"close":19.25,"volume":1751,"rsi_14":38.91,"sma_20":19.5,"sma_60":20.23,"sma_120":20.13},{"date":"2025-04-24","open":18.9,"high":19.4,"low":18.9,"close":19.4,"volume":1559,"rsi_14":44.27,"sma_20":19.42,"sma_60":20.21,"sma_120":20.12},{"date":"2025-04-25","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":283,"rsi_14":49.61,"sma_20":19.33,"sma_60":20.2,"sma_120":20.1},{"date":"2025-04-28","open":19.16,"high":19.4,"low":19.16,"close":19.4,"volume":1092,"rsi_14":54.47,"sma_20":19.25,"sma_60":20.19,"sma_120":20.09},{"date":"2025-04-29","open":19.29,"high":19.4,"low":19.29,"close":19.4,"volume":1250,"rsi_14":60.51,"sma_20":19.21,"sma_60":20.17,"sma_120":20.08},{"date":"2025-04-30","open":19.38,"high":19.58,"low":19.38,"close":19.58,"volume":1743,"rsi_14":67.14,"sma_20":19.18,"sma_60":20.16,"sma_120":20.07},{"date":"2025-05-01","open":19.55,"high":19.55,"low":19.18,"close":19.55,"volume":2191,"rsi_14":70.18,"sma_20":19.15,"sma_60":20.15,"sma_120":20.07},{"date":"2025-05-02","open":19.18,"high":19.19,"low":19.18,"close":19.18,"volume":1585,"rsi_14":54.54,"sma_20":19.11,"sma_60":20.12,"sma_120":20.06},{"date":"2025-05-05","open":19.49,"high":19.96,"low":19.49,"close":19.96,"volume":1260,"rsi_14":64.2,"sma_20":19.15,"sma_60":20.12,"sma_120":20.05},{"date":"2025-05-06","open":19.9,"high":19.9,"low":19.48,"close":19.86,"volume":363,"rsi_14":57.52,"sma_20":19.19,"sma_60":20.1,"sma_120":20.04},{"date":"2025-05-07","open":19.11,"high":19.12,"low":19.11,"close":19.12,"volume":342,"rsi_14":49.45,"sma_20":19.21,"sma_60":20.08,"sma_120":20.03},{"date":"2025-05-08","open":19.13,"high":19.86,"low":19.13,"close":19.55,"volume":2007,"rsi_14":53.76,"sma_20":19.27,"sma_60":20.05,"sma_120":20.02},{"date":"2025-05-09","open":19.6,"high":19.85,"low":19.6,"close":19.85,"volume":340,"rsi_14":62.55,"sma_20":19.35,"sma_60":20.04,"sma_120":20.01},{"date":"2025-05-12","open":19.62,"high":20.0,"low":19.62,"close":20.0,"volume":1551,"rsi_14":58.26,"sma_20":19.41,"sma_60":20.03,"sma_120":20.0},{"date":"2025-05-13","open":19.01,"high":19.99,"low":19.01,"close":19.76,"volume":837,"rsi_14":56.6,"sma_20":19.45,"sma_60":20.01,"sma_120":20.0},{"date":"2025-05-14","open":19.1,"high":20.0,"low":19.1,"close":19.9,"volume":2329,"rsi_14":56.49,"sma_20":19.48,"sma_60":20.0,"sma_120":19.99},{"date":"2025-05-15","open":19.99,"high":20.01,"low":19.99,"close":20.01,"volume":695,"rsi_14":60.76,"sma_20":19.52,"sma_60":19.99,"sma_120":19.99},{"date":"2025-05-16","open":20.22,"high":20.22,"low":20.22,"close":20.22,"volume":536,"rsi_14":60.86,"sma_20":19.57,"sma_60":19.98,"sma_120":19.98},{"date":"2025-05-19","open":20.49,"high":20.49,"low":19.96,"close":20.49,"volume":792,"rsi_14":63.47,"sma_20":19.65,"sma_60":19.97,"sma_120":19.98},{"date":"2025-05-20","open":20.49,"high":20.64,"low":20.49,"close":20.64,"volume":6688,"rsi_14":63.16,"sma_20":19.72,"sma_60":19.97,"sma_120":19.98},{"date":"2025-05-21","open":20.54,"high":20.54,"low":19.98,"close":19.98,"volume":1947,"rsi_14":54.64,"sma_20":19.75,"sma_60":19.95,"sma_120":19.97},{"date":"2025-05-22","open":19.95,"high":20.0,"low":19.21,"close":20.0,"volume":2012,"rsi_14":59.57,"sma_20":19.78,"sma_60":19.94,"sma_120":19.97},{"date":"2025-05-23","open":20.0,"high":20.0,"low":20.0,"close":20.0,"volume":91,"rsi_14":50.57,"sma_20":19.82,"sma_60":19.93,"sma_120":19.96},{"date":"2025-05-27","open":20.0,"high":20.0,"low":19.59,"close":19.59,"volume":519,"rsi_14":46.46,"sma_20":19.83,"sma_60":19.91,"sma_120":19.94},{"date":"2025-05-28","open":19.59,"high":19.59,"low":19.59,"close":19.59,"volume":3,"rsi_14":57.59,"sma_20":19.84,"sma_60":19.89,"sma_120":19.93},{"date":"2025-05-29","open":20.06,"high":20.45,"low":20.02,"close":20.45,"volume":834,"rsi_14":62.82,"sma_20":19.88,"sma_60":19.89,"sma_120":19.92},{"date":"2025-05-30","open":20.1,"high":20.44,"low":19.84,"close":20.44,"volume":5272,"rsi_14":59.16,"sma_20":19.93,"sma_60":19.9,"sma_120":19.92},{"date":"2025-06-02","open":20.37,"high":20.37,"low":20.07,"close":20.32,"volume":3506,"rsi_14":55.1,"sma_20":19.99,"sma_60":19.89,"sma_120":19.91},{"date":"2025-06-03","open":20.2,"high":20.5,"low":20.2,"close":20.5,"volume":1980,"rsi_14":61.86,"sma_20":20.01,"sma_60":19.89,"sma_120":19.91},{"date":"2025-06-04","open":20.5,"high":20.5,"low":20.15,"close":20.49,"volume":1565,"rsi_14":59.87,"sma_20":20.05,"sma_60":19.89,"sma_120":19.91},{"date":"2025-06-05","open":20.5,"high":20.54,"low":20.42,"close":20.42,"volume":2384,"rsi_14":56.95,"sma_20":20.11,"sma_60":19.88,"sma_120":19.91},{"date":"2025-06-06","open":20.35,"high":20.45,"low":20.35,"close":20.35,"volume":9361,"rsi_14":52.31,"sma_20":20.15,"sma_60":19.88,"sma_120":19.9},{"date":"2025-06-09","open":20.35,"high":20.5,"low":20.35,"close":20.49,"volume":2163,"rsi_14":50.0,"sma_20":20.18,"sma_60":19.88,"sma_120":19.9},{"date":"2025-06-10","open":20.49,"high":20.59,"low":20.14,"close":20.25,"volume":5485,"rsi_14":43.06,"sma_20":20.19,"sma_60":19.87,"sma_120":19.92},{"date":"2025-06-11","open":20.45,"high":20.5,"low":20.37,"close":20.37,"volume":776,"rsi_14":58.71,"sma_20":20.23,"sma_60":19.87,"sma_120":19.93},{"date":"2025-06-12","open":20.37,"high":20.73,"low":20.37,"close":20.73,"volume":3538,"rsi_14":64.15,"sma_20":20.27,"sma_60":19.88,"sma_120":19.96},{"date":"2025-06-13","open":20.26,"high":20.5,"low":20.25,"close":20.25,"volume":3455,"rsi_14":54.09,"sma_20":20.28,"sma_60":19.87,"sma_120":19.97},{"date":"2025-06-16","open":20.4,"high":20.4,"low":20.4,"close":20.4,"volume":448,"rsi_14":64.47,"sma_20":20.29,"sma_60":19.87,"sma_120":19.99},{"date":"2025-06-17","open":20.6,"high":20.6,"low":20.6,"close":20.6,"volume":313,"rsi_14":66.84,"sma_20":20.29,"sma_60":19.87,"sma_120":20.01},{"date":"2025-06-18","open":20.57,"high":20.6,"low":20.25,"close":20.6,"volume":670,"rsi_14":53.51,"sma_20":20.29,"sma_60":19.86,"sma_120":20.02},{"date":"2025-06-20","open":20.78,"high":20.78,"low":20.2,"close":20.2,"volume":5511,"rsi_14":45.26,"sma_20":20.3,"sma_60":19.85,"sma_120":20.04},{"date":"2025-06-23","open":20.2,"high":20.2,"low":20.2,"close":20.2,"volume":252,"rsi_14":47.41,"sma_20":20.31,"sma_60":19.84,"sma_120":20.05},{"date":"2025-06-24","open":20.44,"high":20.78,"low":20.44,"close":20.62,"volume":1512,"rsi_14":52.35,"sma_20":20.34,"sma_60":19.83,"sma_120":20.06},{"date":"2025-06-25","open":20.7,"high":21.45,"low":20.69,"close":21.07,"volume":1795,"rsi_14":59.42,"sma_20":20.42,"sma_60":19.83,"sma_120":20.08},{"date":"2025-06-26","open":21.2,"high":21.2,"low":21.2,"close":21.2,"volume":1008,"rsi_14":62.29,"sma_20":20.5,"sma_60":19.85,"sma_120":20.1},{"date":"2025-06-27","open":21.27,"high":21.41,"low":21.27,"close":21.41,"volume":334,"rsi_14":66.1,"sma_20":20.55,"sma_60":19.87,"sma_120":20.12},{"date":"2025-06-30","open":20.92,"high":20.92,"low":20.68,"close":20.68,"volume":664,"rsi_14":52.5,"sma_20":20.56,"sma_60":19.88,"sma_120":20.14},{"date":"2025-07-01","open":21.0,"high":21.0,"low":20.9,"close":20.9,"volume":1356,"rsi_14":58.4,"sma_20":20.59,"sma_60":19.9,"sma_120":20.15},{"date":"2025-07-02","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":138,"rsi_14":57.07,"sma_20":20.61,"sma_60":19.92,"sma_120":20.16},{"date":"2025-07-03","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":91,"rsi_14":52.51,"sma_20":20.63,"sma_60":19.95,"sma_120":20.17},{"date":"2025-07-07","open":19.4,"high":19.4,"low":19.36,"close":19.36,"volume":1210,"rsi_14":39.99,"sma_20":20.57,"sma_60":19.97,"sma_120":20.17},{"date":"2025-07-08","open":20.28,"high":20.28,"low":20.21,"close":20.21,"volume":815,"rsi_14":48.17,"sma_20":20.57,"sma_60":20.0,"sma_120":20.17},{"date":"2025-07-09","open":20.21,"high":20.9,"low":20.16,"close":20.9,"volume":14042,"rsi_14":52.66,"sma_20":20.59,"sma_60":20.04,"sma_120":20.18},{"date":"2025-07-10","open":20.38,"high":20.5,"low":20.35,"close":20.5,"volume":1104,"rsi_14":49.17,"sma_20":20.6,"sma_60":20.07,"sma_120":20.19},{"date":"2025-07-11","open":20.35,"high":20.35,"low":19.99,"close":20.16,"volume":9609,"rsi_14":49.67,"sma_20":20.59,"sma_60":20.09,"sma_120":20.19},{"date":"2025-07-14","open":20.36,"high":20.9,"low":20.36,"close":20.75,"volume":595,"rsi_14":54.19,"sma_20":20.59,"sma_60":20.11,"sma_120":20.2},{"date":"2025-07-15","open":20.71,"high":20.71,"low":20.48,"close":20.48,"volume":882,"rsi_14":48.86,"sma_20":20.6,"sma_60":20.13,"sma_120":20.21},{"date":"2025-07-16","open":20.8,"high":20.93,"low":20.8,"close":20.93,"volume":837,"rsi_14":48.87,"sma_20":20.63,"sma_60":20.16,"sma_120":20.22},{"date":"2025-07-17","open":20.93,"high":20.93,"low":20.93,"close":20.93,"volume":1279,"rsi_14":47.89,"sma_20":20.65,"sma_60":20.2,"sma_120":20.23},{"date":"2025-07-18","open":20.93,"high":20.93,"low":20.93,"close":20.93,"volume":3,"rsi_14":46.02,"sma_20":20.66,"sma_60":20.22,"sma_120":20.23},{"date":"2025-07-21","open":21.03,"high":21.03,"low":20.84,"close":20.98,"volume":2317,"rsi_14":52.73,"sma_20":20.7,"sma_60":20.25,"sma_120":20.24},{"date":"2025-07-22","open":20.44,"high":21.2,"low":20.44,"close":21.2,"volume":1058,"rsi_14":52.78,"sma_20":20.75,"sma_60":20.28,"sma_120":20.25},{"date":"2025-07-23","open":20.95,"high":20.95,"low":20.87,"close":20.87,"volume":1157,"rsi_14":49.74,"sma_20":20.76,"sma_60":20.31,"sma_120":20.25},{"date":"2025-07-24","open":20.85,"high":21.13,"low":20.7,"close":21.13,"volume":959,"rsi_14":51.88,"sma_20":20.77,"sma_60":20.34,"sma_120":20.26},{"date":"2025-07-25","open":21.22,"high":21.22,"low":20.73,"close":20.73,"volume":335,"rsi_14":64.08,"sma_20":20.74,"sma_60":20.36,"sma_120":20.27},{"date":"2025-07-28","open":20.75,"high":20.97,"low":20.75,"close":20.8,"volume":2575,"rsi_14":57.22,"sma_20":20.71,"sma_60":20.38,"sma_120":20.27},{"date":"2025-07-29","open":21.25,"high":21.25,"low":20.5,"close":20.75,"volume":760,"rsi_14":47.82,"sma_20":20.72,"sma_60":20.4,"sma_120":20.27},{"date":"2025-07-30","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":392,"rsi_14":59.59,"sma_20":20.73,"sma_60":20.43,"sma_120":20.28},{"date":"2025-07-31","open":21.08,"high":21.18,"low":20.65,"close":20.89,"volume":1347,"rsi_14":60.82,"sma_20":20.73,"sma_60":20.45,"sma_120":20.28},{"date":"2025-08-01","open":21.25,"high":21.25,"low":21.25,"close":21.25,"volume":386,"rsi_14":57.95,"sma_20":20.75,"sma_60":20.47,"sma_120":20.29},{"date":"2025-08-04","open":20.91,"high":21.69,"low":20.77,"close":21.18,"volume":4001,"rsi_14":61.92,"sma_20":20.84,"sma_60":20.51,"sma_120":20.29},{"date":"2025-08-05","open":21.18,"high":21.18,"low":21.18,"close":21.18,"volume":156,"rsi_14":55.02,"sma_20":20.88,"sma_60":20.53,"sma_120":20.29},{"date":"2025-08-06","open":21.5,"high":21.56,"low":21.21,"close":21.23,"volume":909,"rsi_14":55.91,"sma_20":20.9,"sma_60":20.56,"sma_120":20.3},{"date":"2025-08-07","open":20.8,"high":21.48,"low":20.76,"close":20.76,"volume":4834,"rsi_14":47.18,"sma_20":20.91,"sma_60":20.57,"sma_120":20.3},{"date":"2025-08-08","open":20.77,"high":20.88,"low":20.25,"close":20.25,"volume":4065,"rsi_14":39.5,"sma_20":20.92,"sma_60":20.58,"sma_120":20.3},{"date":"2025-08-11","open":21.06,"high":21.06,"low":20.22,"close":20.39,"volume":2262,"rsi_14":38.04,"sma_20":20.9,"sma_60":20.59,"sma_120":20.29},{"date":"2025-08-12","open":20.35,"high":20.35,"low":20.25,"close":20.25,"volume":276,"rsi_14":40.31,"sma_20":20.89,"sma_60":20.59,"sma_120":20.29},{"date":"2025-08-13","open":20.39,"high":20.46,"low":19.3,"close":19.7,"volume":29630,"rsi_14":29.6,"sma_20":20.83,"sma_60":20.58,"sma_120":20.28},{"date":"2025-08-14","open":19.77,"high":20.06,"low":19.25,"close":20.06,"volume":6578,"rsi_14":40.31,"sma_20":20.78,"sma_60":20.57,"sma_120":20.27},{"date":"2025-08-15","open":19.78,"high":19.78,"low":19.14,"close":19.15,"volume":7988,"rsi_14":30.73,"sma_20":20.69,"sma_60":20.55,"sma_120":20.26},{"date":"2025-08-18","open":19.21,"high":19.52,"low":19.21,"close":19.52,"volume":2275,"rsi_14":36.63,"sma_20":20.62,"sma_60":20.54,"sma_120":20.25},{"date":"2025-08-19","open":19.45,"high":19.6,"low":19.45,"close":19.5,"volume":2914,"rsi_14":30.29,"sma_20":20.54,"sma_60":20.53,"sma_120":20.24},{"date":"2025-08-20","open":19.11,"high":19.4,"low":19.1,"close":19.21,"volume":1987,"rsi_14":30.14,"sma_20":20.45,"sma_60":20.52,"sma_120":20.22},{"date":"2025-08-21","open":19.3,"high":19.35,"low":19.22,"close":19.29,"volume":1401,"rsi_14":25.23,"sma_20":20.36,"sma_60":20.52,"sma_120":20.21},{"date":"2025-08-22","open":19.5,"high":19.55,"low":19.5,"close":19.5,"volume":1082,"rsi_14":29.46,"sma_20":20.3,"sma_60":20.51,"sma_120":20.2},{"date":"2025-08-25","open":19.65,"high":19.65,"low":19.58,"close":19.58,"volume":588,"rsi_14":30.82,"sma_20":20.24,"sma_60":20.5,"sma_120":20.2},{"date":"2025-08-26","open":19.63,"high":19.63,"low":19.6,"close":19.6,"volume":930,"rsi_14":30.31,"sma_20":20.18,"sma_60":20.49,"sma_120":20.19},{"date":"2025-08-27","open":20.5,"high":21.29,"low":20.35,"close":20.55,"volume":25246,"rsi_14":47.73,"sma_20":20.15,"sma_60":20.49,"sma_120":20.19},{"date":"2025-08-28","open":20.65,"high":20.7,"low":20.2,"close":20.2,"volume":5241,"rsi_14":49.42,"sma_20":20.12,"sma_60":20.48,"sma_120":20.19},{"date":"2025-08-29","open":20.2,"high":20.64,"low":19.11,"close":19.77,"volume":15369,"rsi_14":43.48,"sma_20":20.04,"sma_60":20.47,"sma_120":20.18},{"date":"2025-09-02","open":19.45,"high":20.14,"low":19.45,"close":19.73,"volume":4064,"rsi_14":44.41,"sma_20":19.97,"sma_60":20.46,"sma_120":20.17},{"date":"2025-09-03","open":19.92,"high":20.25,"low":19.79,"close":20.24,"volume":10890,"rsi_14":55.85,"sma_20":19.92,"sma_60":20.46,"sma_120":20.17},{"date":"2025-09-04","open":20.5,"high":20.5,"low":20.1,"close":20.2,"volume":5326,"rsi_14":51.67,"sma_20":19.87,"sma_60":20.45,"sma_120":20.17},{"date":"2025-09-05","open":20.45,"high":20.45,"low":20.2,"close":20.25,"volume":4041,"rsi_14":65.99,"sma_20":19.85,"sma_60":20.45,"sma_120":20.16},{"date":"2025-09-08","open":20.25,"high":20.45,"low":20.25,"close":20.27,"volume":4519,"rsi_14":62.14,"sma_20":19.85,"sma_60":20.45,"sma_120":20.16},{"date":"2025-09-09","open":20.37,"high":20.87,"low":20.37,"close":20.68,"volume":1655,"rsi_14":66.91,"sma_20":19.86,"sma_60":20.45,"sma_120":20.16},{"date":"2025-09-10","open":20.61,"high":20.85,"low":20.59,"close":20.8,"volume":6371,"rsi_14":74.04,"sma_20":19.89,"sma_60":20.46,"sma_120":20.17},{"date":"2025-09-11","open":20.9,"high":20.95,"low":20.81,"close":20.95,"volume":3648,"rsi_14":74.54,"sma_20":19.95,"sma_60":20.47,"sma_120":20.17},{"date":"2025-09-12","open":20.95,"high":20.95,"low":20.88,"close":20.91,"volume":1059,"rsi_14":71.96,"sma_20":19.99,"sma_60":20.47,"sma_120":20.17},{"date":"2025-09-15","open":20.85,"high":20.85,"low":20.7,"close":20.7,"volume":3373,"rsi_14":66.77,"sma_20":20.07,"sma_60":20.48,"sma_120":20.17},{"date":"2025-09-16","open":20.57,"high":20.63,"low":20.45,"close":20.63,"volume":2835,"rsi_14":65.19,"sma_20":20.13,"sma_60":20.48,"sma_120":20.17},{"date":"2025-09-17","open":20.58,"high":20.85,"low":20.58,"close":20.69,"volume":1507,"rsi_14":52.8,"sma_20":20.19,"sma_60":20.49,"sma_120":20.17},{"date":"2025-09-18","open":20.58,"high":20.6,"low":20.33,"close":20.6,"volume":2983,"rsi_14":58.93,"sma_20":20.26,"sma_60":20.49,"sma_120":20.16},{"date":"2025-09-19","open":20.7,"high":20.8,"low":20.4,"close":20.64,"volume":3615,"rsi_14":73.56,"sma_20":20.32,"sma_60":20.48,"sma_120":20.16},{"date":"2025-09-22","open":20.64,"high":20.64,"low":20.64,"close":20.64,"volume":14,"rsi_14":75.18,"sma_20":20.38,"sma_60":20.48,"sma_120":20.16},{"date":"2025-09-23","open":20.64,"high":20.64,"low":20.64,"close":20.64,"volume":79,"rsi_14":65.47,"sma_20":20.43,"sma_60":20.46,"sma_120":20.17},{"date":"2025-09-24","open":20.79,"high":20.81,"low":20.75,"close":20.75,"volume":1481,"rsi_14":70.07,"sma_20":20.49,"sma_60":20.46,"sma_120":20.17},{"date":"2025-09-25","open":20.82,"high":20.99,"low":20.7,"close":20.94,"volume":4333,"rsi_14":72.85,"sma_20":20.51,"sma_60":20.46,"sma_120":20.18},{"date":"2025-09-26","open":20.82,"high":20.95,"low":20.65,"close":20.7,"volume":1854,"rsi_14":62.42,"sma_20":20.54,"sma_60":20.46,"sma_120":20.19},{"date":"2025-09-29","open":20.87,"high":20.95,"low":20.7,"close":20.7,"volume":2157,"rsi_14":50.94,"sma_20":20.58,"sma_60":20.46,"sma_120":20.21},{"date":"2025-09-30","open":20.59,"high":20.78,"low":20.45,"close":20.45,"volume":2167,"rsi_14":37.81,"sma_20":20.62,"sma_60":20.48,"sma_120":20.22},{"date":"2025-10-01","open":20.57,"high":20.65,"low":20.5,"close":20.56,"volume":4913,"rsi_14":36.17,"sma_20":20.64,"sma_60":20.48,"sma_120":20.24},{"date":"2025-10-02","open":20.55,"high":21.09,"low":20.55,"close":20.96,"volume":16190,"rsi_14":51.3,"sma_20":20.67,"sma_60":20.48,"sma_120":20.26},{"date":"2025-10-03","open":20.89,"high":21.09,"low":20.81,"close":20.92,"volume":4109,"rsi_14":56.91,"sma_20":20.71,"sma_60":20.49,"sma_120":20.28},{"date":"2025-10-06","open":20.98,"high":20.98,"low":20.71,"close":20.8,"volume":1534,"rsi_14":55.13,"sma_20":20.73,"sma_60":20.5,"sma_120":20.29},{"date":"2025-10-07","open":20.79,"high":21.11,"low":20.79,"close":20.98,"volume":1294,"rsi_14":58.22,"sma_20":20.75,"sma_60":20.5,"sma_120":20.31},{"date":"2025-10-08","open":21.0,"high":21.13,"low":20.83,"close":21.03,"volume":6740,"rsi_14":62.46,"sma_20":20.76,"sma_60":20.51,"sma_120":20.32},{"date":"2025-10-09","open":21.0,"high":21.1,"low":20.56,"close":20.56,"volume":10089,"rsi_14":48.07,"sma_20":20.74,"sma_60":20.51,"sma_120":20.33},{"date":"2025-10-10","open":20.98,"high":20.98,"low":20.39,"close":20.39,"volume":3994,"rsi_14":44.55,"sma_20":20.71,"sma_60":20.5,"sma_120":20.35},{"date":"2025-10-13","open":20.39,"high":21.22,"low":20.13,"close":20.41,"volume":12848,"rsi_14":45.02,"sma_20":20.7,"sma_60":20.49,"sma_120":20.36},{"date":"2025-10-14","open":20.51,"high":20.57,"low":19.73,"close":20.25,"volume":6800,"rsi_14":39.56,"sma_20":20.68,"sma_60":20.48,"sma_120":20.36},{"date":"2025-10-15","open":20.2,"high":21.09,"low":19.76,"close":20.05,"volume":2951,"rsi_14":31.49,"sma_20":20.65,"sma_60":20.46,"sma_120":20.37},{"date":"2025-10-16","open":20.49,"high":20.98,"low":20.4,"close":20.4,"volume":10815,"rsi_14":44.04,"sma_20":20.64,"sma_60":20.45,"sma_120":20.38},{"date":"2025-10-17","open":20.0,"high":20.8,"low":20.0,"close":20.17,"volume":1604,"rsi_14":40.35,"sma_20":20.62,"sma_60":20.43,"sma_120":20.39},{"date":"2025-10-20","open":20.3,"high":20.92,"low":20.13,"close":20.62,"volume":7025,"rsi_14":52.9,"sma_20":20.61,"sma_60":20.43,"sma_120":20.4},{"date":"2025-10-21","open":20.35,"high":20.5,"low":20.21,"close":20.27,"volume":2338,"rsi_14":45.45,"sma_20":20.6,"sma_60":20.42,"sma_120":20.4},{"date":"2025-10-22","open":20.67,"high":21.14,"low":20.25,"close":20.25,"volume":1238,"rsi_14":37.44,"sma_20":20.57,"sma_60":20.42,"sma_120":20.41},{"date":"2025-10-23","open":20.25,"high":20.5,"low":20.25,"close":20.25,"volume":1520,"rsi_14":37.9,"sma_20":20.54,"sma_60":20.4,"sma_120":20.42},{"date":"2025-10-24","open":20.87,"high":20.87,"low":20.12,"close":20.25,"volume":7382,"rsi_14":39.67,"sma_20":20.51,"sma_60":20.39,"sma_120":20.42},{"date":"2025-10-27","open":20.12,"high":20.73,"low":20.12,"close":20.6,"volume":3140,"rsi_14":43.28,"sma_20":20.51,"sma_60":20.38,"sma_120":20.43},{"date":"2025-10-28","open":20.85,"high":20.85,"low":20.25,"close":20.65,"volume":1081,"rsi_14":43.28,"sma_20":20.52,"sma_60":20.37,"sma_120":20.44},{"date":"2025-10-29","open":20.72,"high":20.8,"low":20.43,"close":20.75,"volume":7771,"rsi_14":53.87,"sma_20":20.53,"sma_60":20.36,"sma_120":20.45},{"date":"2025-10-30","open":20.21,"high":20.5,"low":20.21,"close":20.5,"volume":1309,"rsi_14":52.17,"sma_20":20.5,"sma_60":20.35,"sma_120":20.45},{"date":"2025-10-31","open":20.62,"high":20.7,"low":20.61,"close":20.7,"volume":1198,"rsi_14":55.26,"sma_20":20.49,"sma_60":20.35,"sma_120":20.46},{"date":"2025-11-03","open":20.52,"high":20.77,"low":20.52,"close":20.58,"volume":2668,"rsi_14":56.25,"sma_20":20.48,"sma_60":20.35,"sma_120":20.47},{"date":"2025-11-04","open":20.78,"high":20.8,"low":20.4,"close":20.72,"volume":13066,"rsi_14":62.95,"sma_20":20.47,"sma_60":20.36,"sma_120":20.47},{"date":"2025-11-05","open":20.88,"high":21.1,"low":20.75,"close":20.84,"volume":8207,"rsi_14":59.27,"sma_20":20.46,"sma_60":20.37,"sma_120":20.48},{"date":"2025-11-06","open":21.25,"high":21.25,"low":20.83,"close":20.98,"volume":3390,"rsi_14":67.77,"sma_20":20.48,"sma_60":20.39,"sma_120":20.49},{"date":"2025-11-07","open":20.9,"high":21.09,"low":20.5,"close":21.05,"volume":5484,"rsi_14":61.31,"sma_20":20.51,"sma_60":20.41,"sma_120":20.49},{"date":"2025-11-10","open":21.03,"high":21.03,"low":20.72,"close":20.94,"volume":1775,"rsi_14":70.21,"sma_20":20.54,"sma_60":20.44,"sma_120":20.49},{"date":"2025-11-11","open":21.05,"high":21.05,"low":20.83,"close":20.99,"volume":3560,"rsi_14":71.92,"sma_20":20.58,"sma_60":20.46,"sma_120":20.5},{"date":"2025-11-12","open":21.2,"high":21.22,"low":20.86,"close":21.01,"volume":2531,"rsi_14":72.34,"sma_20":20.63,"sma_60":20.49,"sma_120":20.51},{"date":"2025-11-13","open":21.0,"high":21.0,"low":20.49,"close":20.49,"volume":7091,"rsi_14":55.4,"sma_20":20.63,"sma_60":20.51,"sma_120":20.51},{"date":"2025-11-14","open":20.3,"high":20.6,"low":19.76,"close":19.8,"volume":7936,"rsi_14":34.4,"sma_20":20.61,"sma_60":20.52,"sma_120":20.52},{"date":"2025-11-17","open":19.85,"high":20.02,"low":19.12,"close":19.46,"volume":6696,"rsi_14":29.15,"sma_20":20.55,"sma_60":20.52,"sma_120":20.52},{"date":"2025-11-18","open":19.38,"high":19.49,"low":19.0,"close":19.23,"volume":8226,"rsi_14":24.55,"sma_20":20.5,"sma_60":20.51,"sma_120":20.51},{"date":"2025-11-19","open":18.97,"high":20.05,"low":18.77,"close":19.44,"volume":9520,"rsi_14":31.97,"sma_20":20.46,"sma_60":20.51,"sma_120":20.5},{"date":"2025-11-20","open":19.22,"high":19.5,"low":18.82,"close":19.5,"volume":4812,"rsi_14":28.69,"sma_20":20.42,"sma_60":20.49,"sma_120":20.49},{"date":"2025-11-21","open":18.95,"high":19.6,"low":18.95,"close":19.43,"volume":2567,"rsi_14":29.13,"sma_20":20.38,"sma_60":20.48,"sma_120":20.48},{"date":"2025-11-24","open":19.27,"high":19.45,"low":19.25,"close":19.36,"volume":2235,"rsi_14":24.69,"sma_20":20.32,"sma_60":20.47,"sma_120":20.47},{"date":"2025-11-25","open":19.25,"high":19.6,"low":18.28,"close":19.13,"volume":5537,"rsi_14":19.54,"sma_20":20.25,"sma_60":20.46,"sma_120":20.46},{"date":"2025-11-26","open":19.11,"high":19.44,"low":19.08,"close":19.2,"volume":6928,"rsi_14":17.46,"sma_20":20.17,"sma_60":20.44,"sma_120":20.45},{"date":"2025-11-28","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":249,"rsi_14":15.29,"sma_20":20.1,"sma_60":20.43,"sma_120":20.44},{"date":"2025-12-01","open":19.17,"high":19.5,"low":18.97,"close":19.4,"volume":6612,"rsi_14":22.05,"sma_20":20.04,"sma_60":20.41,"sma_120":20.43},{"date":"2025-12-02","open":19.56,"high":19.6,"low":19.45,"close":19.56,"volume":8632,"rsi_14":25.05,"sma_20":19.99,"sma_60":20.4,"sma_120":20.43},{"date":"2025-12-03","open":19.43,"high":19.43,"low":18.86,"close":19.18,"volume":19091,"rsi_14":21.63,"sma_20":19.91,"sma_60":20.38,"sma_120":20.41},{"date":"2025-12-04","open":18.97,"high":19.19,"low":18.44,"close":18.74,"volume":25014,"rsi_14":22.18,"sma_20":19.8,"sma_60":20.34,"sma_120":20.4},{"date":"2025-12-05","open":18.64,"high":19.5,"low":17.52,"close":18.26,"volume":52983,"rsi_14":23.77,"sma_20":19.67,"sma_60":20.3,"sma_120":20.38},{"date":"2025-12-08","open":18.82,"high":18.97,"low":18.35,"close":18.63,"volume":5942,"rsi_14":35.99,"sma_20":19.55,"sma_60":20.26,"sma_120":20.37},{"date":"2025-12-09","open":18.75,"high":19.0,"low":18.31,"close":18.36,"volume":10908,"rsi_14":35.49,"sma_20":19.42,"sma_60":20.22,"sma_120":20.35},{"date":"2025-12-10","open":18.74,"high":18.74,"low":18.03,"close":18.36,"volume":7261,"rsi_14":30.83,"sma_20":19.29,"sma_60":20.18,"sma_120":20.33},{"date":"2025-12-11","open":18.57,"high":18.57,"low":18.11,"close":18.4,"volume":7507,"rsi_14":30.21,"sma_20":19.16,"sma_60":20.14,"sma_120":20.32},{"date":"2025-12-12","open":18.36,"high":18.53,"low":17.98,"close":18.52,"volume":15716,"rsi_14":33.92,"sma_20":19.06,"sma_60":20.11,"sma_120":20.3},{"date":"2025-12-15","open":18.56,"high":18.56,"low":18.15,"close":18.49,"volume":7547,"rsi_14":34.34,"sma_20":18.99,"sma_60":20.07,"sma_120":20.28},{"date":"2025-12-16","open":18.39,"high":19.02,"low":18.25,"close":18.62,"volume":11393,"rsi_14":40.41,"sma_20":18.95,"sma_60":20.04,"sma_120":20.26},{"date":"2025-12-17","open":18.8,"high":18.86,"low":18.64,"close":18.81,"volume":2144,"rsi_14":43.06,"sma_20":18.93,"sma_60":20.01,"sma_120":20.24},{"date":"2025-12-18","open":19.13,"high":19.6,"low":18.53,"close":18.7,"volume":12753,"rsi_14":41.44,"sma_20":18.89,"sma_60":19.97,"sma_120":20.22},{"date":"2025-12-19","open":19.25,"high":19.25,"low":18.62,"close":18.72,"volume":3272,"rsi_14":37.59,"sma_20":18.85,"sma_60":19.94,"sma_120":20.2},{"date":"2025-12-22","open":18.72,"high":18.75,"low":18.02,"close":18.2,"volume":33054,"rsi_14":28.06,"sma_20":18.79,"sma_60":19.9,"sma_120":20.18},{"date":"2025-12-23","open":18.32,"high":18.37,"low":18.0,"close":18.24,"volume":9821,"rsi_14":32.97,"sma_20":18.74,"sma_60":19.86,"sma_120":20.16},{"date":"2025-12-24","open":18.12,"high":18.39,"low":18.12,"close":18.31,"volume":5682,"rsi_14":40.89,"sma_20":18.69,"sma_60":19.82,"sma_120":20.15},{"date":"2025-12-26","open":18.35,"high":18.75,"low":18.11,"close":18.25,"volume":11882,"rsi_14":49.74,"sma_20":18.65,"sma_60":19.78,"sma_120":20.13},{"date":"2025-12-29","open":18.42,"high":18.42,"low":18.15,"close":18.29,"volume":3732,"rsi_14":39.59,"sma_20":18.6,"sma_60":19.74,"sma_120":20.11},{"date":"2025-12-30","open":18.49,"high":18.49,"low":18.25,"close":18.27,"volume":7545,"rsi_14":46.74,"sma_20":18.55,"sma_60":19.69,"sma_120":20.09},{"date":"2025-12-31","open":18.03,"high":18.32,"low":17.87,"close":18.12,"volume":17058,"rsi_14":41.91,"sma_20":18.47,"sma_60":19.65,"sma_120":20.07},{"date":"2026-01-02","open":18.12,"high":18.59,"low":18.07,"close":18.23,"volume":9072,"rsi_14":44.71,"sma_20":18.43,"sma_60":19.6,"sma_120":20.05},{"date":"2026-01-05","open":18.39,"high":18.65,"low":18.15,"close":18.26,"volume":7303,"rsi_14":41.42,"sma_20":18.4,"sma_60":19.56,"sma_120":20.03},{"date":"2026-01-06","open":18.2,"high":18.46,"low":18.0,"close":18.21,"volume":9252,"rsi_14":40.89,"sma_20":18.4,"sma_60":19.52,"sma_120":20.01},{"date":"2026-01-07","open":18.37,"high":18.5,"low":18.24,"close":18.35,"volume":2937,"rsi_14":41.45,"sma_20":18.39,"sma_60":19.48,"sma_120":19.99},{"date":"2026-01-08","open":18.28,"high":18.5,"low":18.15,"close":18.27,"volume":12593,"rsi_14":31.2,"sma_20":18.38,"sma_60":19.45,"sma_120":19.97},{"date":"2026-01-09","open":18.21,"high":18.5,"low":18.21,"close":18.43,"volume":3986,"rsi_14":40.82,"sma_20":18.38,"sma_60":19.42,"sma_120":19.95},{"date":"2026-01-12","open":18.38,"high":18.65,"low":18.16,"close":18.16,"volume":8574,"rsi_14":33.92,"sma_20":18.37,"sma_60":19.39,"sma_120":19.92},{"date":"2026-01-13","open":18.21,"high":18.38,"low":17.59,"close":17.99,"volume":18538,"rsi_14":42.4,"sma_20":18.35,"sma_60":19.34,"sma_120":19.9},{"date":"2026-01-14","open":18.07,"high":18.07,"low":17.41,"close":17.9,"volume":24123,"rsi_14":38.12,"sma_20":18.32,"sma_60":19.31,"sma_120":19.87},{"date":"2026-01-15","open":18.02,"high":18.64,"low":17.9,"close":17.92,"volume":16416,"rsi_14":36.08,"sma_20":18.28,"sma_60":19.26,"sma_120":19.85},{"date":"2026-01-16","open":18.11,"high":18.18,"low":17.7,"close":17.77,"volume":11227,"rsi_14":33.78,"sma_20":18.23,"sma_60":19.22,"sma_120":19.82},{"date":"2026-01-20","open":17.89,"high":18.07,"low":17.61,"close":17.61,"volume":11215,"rsi_14":28.74,"sma_20":18.17,"sma_60":19.18,"sma_120":19.8},{"date":"2026-01-21","open":17.55,"high":18.62,"low":17.55,"close":17.69,"volume":12899,"rsi_14":32.53,"sma_20":18.12,"sma_60":19.13,"sma_120":19.77},{"date":"2026-01-22","open":17.98,"high":18.0,"low":17.75,"close":17.9,"volume":12758,"rsi_14":43.66,"sma_20":18.11,"sma_60":19.09,"sma_120":19.74},{"date":"2026-01-23","open":16.9,"high":17.02,"low":16.64,"close":16.84,"volume":13382,"rsi_14":39.23,"sma_20":18.09,"sma_60":19.05,"sma_120":19.71},{"date":"2026-01-26","open":16.75,"high":16.86,"low":15.5,"close":15.6,"volume":31736,"rsi_14":20.84,"sma_20":18.0,"sma_60":18.98,"sma_120":19.68},{"date":"2026-01-27","open":15.6,"high":16.18,"low":15.59,"close":15.79,"volume":19151,"rsi_14":26.59,"sma_20":17.93,"sma_60":18.91,"sma_120":19.64},{"date":"2026-01-28","open":15.78,"high":16.27,"low":15.78,"close":16.11,"volume":33922,"rsi_14":31.07,"sma_20":17.87,"sma_60":18.86,"sma_120":19.6},{"date":"2026-01-29","open":15.99,"high":16.03,"low":15.59,"close":15.83,"volume":5990,"rsi_14":29.11,"sma_20":17.8,"sma_60":18.79,"sma_120":19.57},{"date":"2026-01-30","open":16.15,"high":16.15,"low":15.2,"close":15.52,"volume":18637,"rsi_14":23.45,"sma_20":17.72,"sma_60":18.73,"sma_120":19.54},{"date":"2026-02-02","open":15.39,"high":15.4,"low":15.26,"close":15.29,"volume":8386,"rsi_14":23.59,"sma_20":17.62,"sma_60":18.65,"sma_120":19.51},{"date":"2026-02-03","open":15.34,"high":16.22,"low":15.34,"close":15.79,"volume":56403,"rsi_14":34.76,"sma_20":17.54,"sma_60":18.58,"sma_120":19.48},{"date":"2026-02-04","open":15.82,"high":16.03,"low":15.26,"close":15.7,"volume":16549,"rsi_14":34.71,"sma_20":17.46,"sma_60":18.51,"sma_120":19.45},{"date":"2026-02-05","open":15.69,"high":15.89,"low":15.35,"close":15.6,"volume":18352,"rsi_14":33.42,"sma_20":17.37,"sma_60":18.44,"sma_120":19.42},{"date":"2026-02-06","open":15.49,"high":15.76,"low":15.32,"close":15.4,"volume":46040,"rsi_14":32.94,"sma_20":17.28,"sma_60":18.36,"sma_120":19.4},{"date":"2026-02-09","open":16.5,"high":16.9,"low":16.5,"close":16.65,"volume":12527,"rsi_14":38.84,"sma_20":17.19,"sma_60":18.29,"sma_120":19.37},{"date":"2026-02-10","open":16.8,"high":16.8,"low":16.3,"close":16.6,"volume":26332,"rsi_14":37.24,"sma_20":17.11,"sma_60":18.21,"sma_120":19.35},{"date":"2026-02-11","open":15.71,"high":15.8,"low":15.53,"close":15.56,"volume":6009,"rsi_14":33.34,"sma_20":17.04,"sma_60":18.15,"sma_120":19.33},{"date":"2026-02-12","open":16.5,"high":16.59,"low":16.11,"close":16.48,"volume":20625,"rsi_14":33.18,"sma_20":16.97,"sma_60":18.09,"sma_120":19.3},{"date":"2026-02-13","open":16.7,"high":16.79,"low":16.57,"close":16.69,"volume":2751,"rsi_14":52.13,"sma_20":16.91,"sma_60":18.05,"sma_120":19.28},{"date":"2026-02-17","open":15.52,"high":15.73,"low":15.26,"close":15.73,"volume":9630,"rsi_14":48.77,"sma_20":16.85,"sma_60":18.0,"sma_120":19.26},{"date":"2026-02-18","open":15.49,"high":15.65,"low":15.36,"close":15.46,"volume":12715,"rsi_14":37.64,"sma_20":16.79,"sma_60":17.95,"sma_120":19.23},{"date":"2026-02-19","open":15.41,"high":15.46,"low":15.31,"close":15.35,"volume":8890,"rsi_14":40.24,"sma_20":16.72,"sma_60":17.9,"sma_120":19.2},{"date":"2026-02-20","open":16.58,"high":16.68,"low":16.42,"close":16.64,"volume":9966,"rsi_14":53.05,"sma_20":16.66,"sma_60":17.85,"sma_120":19.17},{"date":"2026-02-23","open":16.48,"high":16.71,"low":16.48,"close":16.71,"volume":943,"rsi_14":59.6,"sma_20":16.6,"sma_60":17.81,"sma_120":19.14},{"date":"2026-02-24","open":16.54,"high":16.85,"low":16.5,"close":16.85,"volume":5749,"rsi_14":51.94,"sma_20":16.62,"sma_60":17.77,"sma_120":19.12},{"date":"2026-02-25","open":16.76,"high":16.9,"low":16.74,"close":16.9,"volume":1507,"rsi_14":55.58,"sma_20":16.62,"sma_60":17.73,"sma_120":19.09},{"date":"2026-02-26","open":16.67,"high":17.45,"low":16.66,"close":17.35,"volume":8609,"rsi_14":66.81,"sma_20":16.63,"sma_60":17.7,"sma_120":19.06},{"date":"2026-02-27","open":17.62,"high":18.12,"low":17.62,"close":17.78,"volume":10342,"rsi_14":77.82,"sma_20":16.68,"sma_60":17.68,"sma_120":19.04},{"date":"2026-03-02","open":17.11,"high":17.95,"low":17.11,"close":17.9,"volume":5409,"rsi_14":76.15,"sma_20":16.75,"sma_60":17.65,"sma_120":19.02},{"date":"2026-03-03","open":17.01,"high":17.8,"low":17.01,"close":17.68,"volume":4223,"rsi_14":70.96,"sma_20":16.83,"sma_60":17.62,"sma_120":19.0},{"date":"2026-03-04","open":17.4,"high":18.3,"low":17.4,"close":18.3,"volume":5291,"rsi_14":78.62,"sma_20":16.9,"sma_60":17.62,"sma_120":18.98},{"date":"2026-03-05","open":17.95,"high":18.32,"low":17.39,"close":18.23,"volume":3303,"rsi_14":77.87,"sma_20":16.98,"sma_60":17.61,"sma_120":18.96},{"date":"2026-03-06","open":18.05,"high":18.25,"low":17.9,"close":18.01,"volume":5676,"rsi_14":70.95,"sma_20":17.05,"sma_60":17.6,"sma_120":18.93},{"date":"2026-03-09","open":17.82,"high":17.89,"low":17.72,"close":17.79,"volume":9184,"rsi_14":66.22,"sma_20":17.12,"sma_60":17.59,"sma_120":18.91},{"date":"2026-03-10","open":17.69,"high":17.99,"low":17.48,"close":17.95,"volume":4145,"rsi_14":73.65,"sma_20":17.19,"sma_60":17.59,"sma_120":18.89},{"date":"2026-03-11","open":18.0,"high":18.0,"low":17.85,"close":17.99,"volume":2371,"rsi_14":76.74,"sma_20":17.26,"sma_60":17.58,"sma_120":18.86},{"date":"2026-03-13","open":17.95,"high":17.95,"low":17.39,"close":17.43,"volume":5459,"rsi_14":61.69,"sma_20":17.3,"sma_60":17.56,"sma_120":18.84},{"date":"2026-03-16","open":17.65,"high":17.65,"low":17.42,"close":17.62,"volume":1972,"rsi_14":63.05,"sma_20":17.36,"sma_60":17.55,"sma_120":18.81},{"date":"2026-03-17","open":17.6,"high":17.76,"low":17.44,"close":17.76,"volume":2376,"rsi_14":63.02,"sma_20":17.42,"sma_60":17.53,"sma_120":18.79},{"date":"2026-03-18","open":17.48,"high":17.56,"low":16.51,"close":16.68,"volume":18007,"rsi_14":47.57,"sma_20":17.41,"sma_60":17.5,"sma_120":18.75},{"date":"2026-03-19","open":17.8,"high":17.8,"low":16.6,"close":16.75,"volume":6444,"rsi_14":42.78,"sma_20":17.43,"sma_60":17.47,"sma_120":18.72},{"date":"2026-03-20","open":16.55,"high":16.91,"low":16.35,"close":16.69,"volume":38763,"rsi_14":35.64,"sma_20":17.45,"sma_60":17.43,"sma_120":18.69},{"date":"2026-03-23","open":16.63,"high":16.97,"low":16.45,"close":16.95,"volume":13834,"rsi_14":37.93,"sma_20":17.47,"sma_60":17.41,"sma_120":18.65},{"date":"2026-03-24","open":16.93,"high":16.93,"low":16.24,"close":16.75,"volume":6847,"rsi_14":38.13,"sma_20":17.47,"sma_60":17.39,"sma_120":18.62},{"date":"2026-03-25","open":16.35,"high":16.77,"low":16.35,"close":16.68,"volume":4068,"rsi_14":25.77,"sma_20":17.46,"sma_60":17.36,"sma_120":18.59},{"date":"2026-03-26","open":16.99,"high":16.99,"low":16.8,"close":16.83,"volume":1486,"rsi_14":29.62,"sma_20":17.46,"sma_60":17.34,"sma_120":18.56},{"date":"2026-03-27","open":16.7,"high":16.7,"low":16.15,"close":16.59,"volume":13320,"rsi_14":29.46,"sma_20":17.42,"sma_60":17.31,"sma_120":18.52},{"date":"2026-03-30","open":16.4,"high":16.7,"low":16.4,"close":16.7,"volume":1054,"rsi_14":33.63,"sma_20":17.37,"sma_60":17.28,"sma_120":18.49},{"date":"2026-03-31","open":16.59,"high":16.78,"low":16.5,"close":16.78,"volume":1643,"rsi_14":31.89,"sma_20":17.31,"sma_60":17.26,"sma_120":18.45},{"date":"2026-04-01","open":16.3,"high":17.48,"low":16.3,"close":16.85,"volume":8165,"rsi_14":32.56,"sma_20":17.27,"sma_60":17.24,"sma_120":18.42},{"date":"2026-04-02","open":16.86,"high":16.92,"low":16.61,"close":16.82,"volume":3053,"rsi_14":38.95,"sma_20":17.19,"sma_60":17.21,"sma_120":18.38},{"date":"2026-04-06","open":16.7,"high":17.31,"low":16.7,"close":16.93,"volume":2348,"rsi_14":36.87,"sma_20":17.13,"sma_60":17.19,"sma_120":18.35},{"date":"2026-04-07","open":17.02,"high":17.3,"low":16.65,"close":16.65,"volume":5458,"rsi_14":30.08,"sma_20":17.06,"sma_60":17.16,"sma_120":18.32},{"date":"2026-04-08","open":17.0,"high":17.39,"low":16.84,"close":17.3,"volume":7491,"rsi_14":63.21,"sma_20":17.04,"sma_60":17.15,"sma_120":18.3},{"date":"2026-04-09","open":17.37,"high":17.66,"low":17.25,"close":17.46,"volume":6991,"rsi_14":64.49,"sma_20":17.01,"sma_60":17.13,"sma_120":18.27},{"date":"2026-04-10","open":17.52,"high":17.53,"low":17.41,"close":17.49,"volume":853,"rsi_14":66.47,"sma_20":16.99,"sma_60":17.12,"sma_120":18.25},{"date":"2026-04-13","open":17.49,"high":17.56,"low":17.35,"close":17.35,"volume":3316,"rsi_14":58.55,"sma_20":16.98,"sma_60":17.11,"sma_120":18.23},{"date":"2026-04-14","open":17.19,"high":17.37,"low":17.19,"close":17.37,"volume":3965,"rsi_14":64.56,"sma_20":16.97,"sma_60":17.1,"sma_120":18.2},{"date":"2026-04-15","open":17.49,"high":17.49,"low":17.37,"close":17.37,"volume":1511,"rsi_14":66.75,"sma_20":16.95,"sma_60":17.09,"sma_120":18.18},{"date":"2026-04-16","open":17.18,"high":17.18,"low":17.18,"close":17.18,"volume":607,"rsi_14":58.13,"sma_20":16.98,"sma_60":17.08,"sma_120":18.15},{"date":"2026-04-17","open":17.47,"high":17.49,"low":17.3,"close":17.48,"volume":4105,"rsi_14":70.41,"sma_20":17.01,"sma_60":17.08,"sma_120":18.13},{"date":"2026-04-20","open":17.25,"high":17.25,"low":17.11,"close":17.11,"volume":1040,"rsi_14":58.42,"sma_20":17.03,"sma_60":17.07,"sma_120":18.1},{"date":"2026-04-21","open":17.25,"high":17.25,"low":17.1,"close":17.1,"volume":1763,"rsi_14":56.77,"sma_20":17.04,"sma_60":17.06,"sma_120":18.08},{"date":"2026-04-22","open":17.18,"high":17.35,"low":15.41,"close":16.25,"volume":33769,"rsi_14":40.51,"sma_20":17.02,"sma_60":17.03,"sma_120":18.04},{"date":"2026-04-23","open":16.36,"high":16.56,"low":16.21,"close":16.26,"volume":11109,"rsi_14":40.98,"sma_20":16.99,"sma_60":17.02,"sma_120":18.0},{"date":"2026-04-24","open":16.57,"high":16.62,"low":16.4,"close":16.4,"volume":3484,"rsi_14":41.64,"sma_20":16.97,"sma_60":17.02,"sma_120":17.97},{"date":"2026-04-27","open":16.5,"high":16.5,"low":16.4,"close":16.5,"volume":5010,"rsi_14":47.49,"sma_20":16.97,"sma_60":17.01,"sma_120":17.93},{"date":"2026-04-28","open":16.48,"high":16.5,"low":16.4,"close":16.4,"volume":2240,"rsi_14":31.43,"sma_20":16.95,"sma_60":17.0,"sma_120":17.9},{"date":"2026-04-29","open":16.33,"high":16.33,"low":16.3,"close":16.32,"volume":1466,"rsi_14":25.84,"sma_20":16.93,"sma_60":17.0,"sma_120":17.86},{"date":"2026-04-30","open":16.31,"high":16.52,"low":16.3,"close":16.5,"volume":3586,"rsi_14":30.14,"sma_20":16.91,"sma_60":17.0,"sma_120":17.83},{"date":"2026-05-01","open":16.54,"high":16.64,"low":16.5,"close":16.5,"volume":1127,"rsi_14":31.99,"sma_20":16.9,"sma_60":17.0,"sma_120":17.79},{"date":"2026-05-04","open":16.5,"high":16.5,"low":16.34,"close":16.41,"volume":5204,"rsi_14":30.25,"sma_20":16.87,"sma_60":16.99,"sma_120":17.75},{"date":"2026-05-05","open":16.4,"high":16.5,"low":16.4,"close":16.42,"volume":9060,"rsi_14":30.62,"sma_20":16.86,"sma_60":16.99,"sma_120":17.71},{"date":"2026-05-06","open":16.5,"high":16.5,"low":16.5,"close":16.5,"volume":354,"rsi_14":35.48,"sma_20":16.82,"sma_60":16.99,"sma_120":17.68},{"date":"2026-05-07","open":16.52,"high":16.72,"low":16.4,"close":16.7,"volume":14066,"rsi_14":32.43,"sma_20":16.78,"sma_60":16.99,"sma_120":17.64},{"date":"2026-05-08","open":16.66,"high":16.71,"low":16.66,"close":16.71,"volume":1795,"rsi_14":39.25,"sma_20":16.74,"sma_60":17.0,"sma_120":17.6},{"date":"2026-05-11","open":16.67,"high":16.67,"low":16.67,"close":16.67,"volume":844,"rsi_14":38.62,"sma_20":16.71,"sma_60":17.0,"sma_120":17.57},{"date":"2026-05-12","open":16.5,"high":16.59,"low":16.45,"close":16.5,"volume":6454,"rsi_14":60.33,"sma_20":16.66,"sma_60":17.0,"sma_120":17.55},{"date":"2026-05-13","open":16.5,"high":16.5,"low":16.48,"close":16.48,"volume":2738,"rsi_14":58.78,"sma_20":16.62,"sma_60":17.0,"sma_120":17.52},{"date":"2026-05-14","open":16.5,"high":16.52,"low":16.48,"close":16.48,"volume":3023,"rsi_14":53.67,"sma_20":16.58,"sma_60":16.99,"sma_120":17.5},{"date":"2026-05-15","open":16.5,"high":16.54,"low":16.48,"close":16.54,"volume":2175,"rsi_14":51.9,"sma_20":16.54,"sma_60":16.99,"sma_120":17.47},{"date":"2026-05-18","open":16.5,"high":16.87,"low":16.5,"close":16.75,"volume":7660,"rsi_14":65.09,"sma_20":16.52,"sma_60":17.0,"sma_120":17.45},{"date":"2026-05-19","open":16.62,"high":16.75,"low":16.55,"close":16.55,"volume":5510,"rsi_14":58.98,"sma_20":16.49,"sma_60":17.0,"sma_120":17.43},{"date":"2026-05-20","open":16.51,"high":16.65,"low":16.51,"close":16.65,"volume":2356,"rsi_14":56.25,"sma_20":16.51,"sma_60":17.0,"sma_120":17.4},{"date":"2026-05-21","open":16.63,"high":16.85,"low":16.51,"close":16.81,"volume":3217,"rsi_14":61.4,"sma_20":16.54,"sma_60":17.0,"sma_120":17.38},{"date":"2026-05-22","open":16.77,"high":16.77,"low":16.6,"close":16.64,"volume":3296,"rsi_14":57.99,"sma_20":16.55,"sma_60":16.99,"sma_120":17.36},{"date":"2026-05-26","open":16.65,"high":16.66,"low":16.59,"close":16.59,"volume":1228,"rsi_14":55.84,"sma_20":16.56,"sma_60":16.98,"sma_120":17.34},{"date":"2026-05-27","open":16.59,"high":16.93,"low":16.56,"close":16.86,"volume":7007,"rsi_14":60.96,"sma_20":16.58,"sma_60":16.97,"sma_120":17.32},{"date":"2026-05-28","open":16.63,"high":16.8,"low":16.63,"close":16.8,"volume":231,"rsi_14":53.44,"sma_20":16.6,"sma_60":16.95,"sma_120":17.3},{"date":"2026-05-29","open":16.94,"high":16.94,"low":16.7,"close":16.82,"volume":980,"rsi_14":53.59,"sma_20":16.62,"sma_60":16.93,"sma_120":17.28},{"date":"2026-06-01","open":16.81,"high":16.99,"low":16.81,"close":16.95,"volume":4948,"rsi_14":58.64,"sma_20":16.64,"sma_60":16.91,"sma_120":17.26},{"date":"2026-06-02","open":16.95,"high":17.0,"low":16.95,"close":17.0,"volume":2487,"rsi_14":66.67,"sma_20":16.67,"sma_60":16.89,"sma_120":17.25},{"date":"2026-06-03","open":17.0,"high":17.0,"low":17.0,"close":17.0,"volume":57,"rsi_14":67.8,"sma_20":16.7,"sma_60":16.87,"sma_120":17.24},{"date":"2026-06-04","open":16.66,"high":16.66,"low":16.66,"close":16.66,"volume":205,"rsi_14":54.97,"sma_20":16.71,"sma_60":16.85,"sma_120":17.22},{"date":"2026-06-05","open":16.75,"high":17.0,"low":16.68,"close":16.98,"volume":1673,"rsi_14":60.63,"sma_20":16.72,"sma_60":16.84,"sma_120":17.21},{"date":"2026-06-08","open":16.76,"high":16.89,"low":16.76,"close":16.84,"volume":9473,"rsi_14":52.25,"sma_20":16.73,"sma_60":16.82,"sma_120":17.2},{"date":"2026-06-09","open":16.75,"high":16.75,"low":16.68,"close":16.68,"volume":422,"rsi_14":53.18,"sma_20":16.73,"sma_60":16.81,"sma_120":17.18},{"date":"2026-06-10","open":16.67,"high":16.89,"low":16.57,"close":16.85,"volume":5695,"rsi_14":54.9,"sma_20":16.75,"sma_60":16.79,"sma_120":17.17},{"date":"2026-06-11","open":16.8,"high":16.87,"low":16.51,"close":16.81,"volume":3626,"rsi_14":50.0,"sma_20":16.76,"sma_60":16.78,"sma_120":17.16},{"date":"2026-06-12","open":16.82,"high":17.48,"low":16.82,"close":17.23,"volume":36266,"rsi_14":63.59,"sma_20":16.8,"sma_60":16.79,"sma_120":17.14},{"date":"2026-06-15","open":17.47,"high":17.47,"low":17.1,"close":17.22,"volume":23010,"rsi_14":64.64,"sma_20":16.84,"sma_60":16.79,"sma_120":17.13},{"date":"2026-06-16","open":17.33,"high":17.33,"low":17.2,"close":17.21,"volume":6532,"rsi_14":59.2,"sma_20":16.86,"sma_60":16.8,"sma_120":17.12},{"date":"2026-06-17","open":17.29,"high":17.42,"low":17.2,"close":17.34,"volume":2668,"rsi_14":63.75,"sma_20":16.9,"sma_60":16.81,"sma_120":17.11},{"date":"2026-06-18","open":17.28,"high":17.42,"low":17.25,"close":17.39,"volume":8027,"rsi_14":64.39,"sma_20":16.93,"sma_60":16.82,"sma_120":17.1},{"date":"2026-06-22","open":17.26,"high":17.48,"low":17.25,"close":17.25,"volume":8901,"rsi_14":57.54,"sma_20":16.96,"sma_60":16.83,"sma_120":17.09},{"date":"2026-06-23","open":17.2,"high":17.36,"low":17.2,"close":17.26,"volume":3502,"rsi_14":56.67,"sma_20":16.99,"sma_60":16.84,"sma_120":17.09},{"date":"2026-06-24","open":17.32,"high":17.49,"low":17.32,"close":17.32,"volume":7751,"rsi_14":57.96,"sma_20":17.02,"sma_60":16.85,"sma_120":17.08},{"date":"2026-06-25","open":17.26,"high":17.34,"low":17.26,"close":17.34,"volume":5071,"rsi_14":70.12,"sma_20":17.05,"sma_60":16.86,"sma_120":17.07},{"date":"2026-06-26","open":17.34,"high":17.41,"low":17.34,"close":17.36,"volume":6611,"rsi_14":63.62,"sma_20":17.08,"sma_60":16.87,"sma_120":17.06},{"date":"2026-06-29","open":17.41,"high":17.44,"low":17.35,"close":17.39,"volume":3767,"rsi_14":71.48,"sma_20":17.1,"sma_60":16.88,"sma_120":17.06},{"date":"2026-06-30","open":17.2,"high":17.23,"low":17.05,"close":17.11,"volume":20929,"rsi_14":65.83,"sma_20":17.11,"sma_60":16.88,"sma_120":17.05},{"date":"2026-07-01","open":17.38,"high":17.43,"low":17.18,"close":17.25,"volume":4892,"rsi_14":64.81,"sma_20":17.12,"sma_60":16.89,"sma_120":17.04},{"date":"2026-07-02","open":17.2,"high":17.45,"low":17.19,"close":17.25,"volume":4932,"rsi_14":66.79,"sma_20":17.14,"sma_60":16.9,"sma_120":17.03},{"date":"2026-07-06","open":17.06,"high":17.61,"low":17.06,"close":17.41,"volume":1669,"rsi_14":58.37,"sma_20":17.17,"sma_60":16.9,"sma_120":17.02},{"date":"2026-07-07","open":17.29,"high":17.47,"low":17.12,"close":17.47,"volume":4164,"rsi_14":61.36,"sma_20":17.2,"sma_60":16.9,"sma_120":17.02},{"date":"2026-07-08","open":17.33,"high":17.71,"low":17.19,"close":17.67,"volume":3089,"rsi_14":67.83,"sma_20":17.24,"sma_60":16.9,"sma_120":17.01},{"date":"2026-07-09","open":17.59,"high":17.68,"low":17.3,"close":17.5,"volume":4168,"rsi_14":56.02,"sma_20":17.28,"sma_60":16.91,"sma_120":17.01},{"date":"2026-07-10","open":17.4,"high":17.55,"low":17.22,"close":17.39,"volume":3579,"rsi_14":50.0,"sma_20":17.31,"sma_60":16.91,"sma_120":17.0},{"date":"2026-07-13","open":17.26,"high":17.29,"low":17.17,"close":17.22,"volume":1776,"rsi_14":48.94,"sma_20":17.33,"sma_60":16.9,"sma_120":17.0},{"date":"2026-07-14","open":17.33,"high":17.47,"low":17.16,"close":17.47,"volume":5790,"rsi_14":56.33,"sma_20":17.34,"sma_60":16.91,"sma_120":16.99},{"date":"2026-07-15","open":17.21,"high":17.39,"low":17.2,"close":17.3,"volume":2889,"rsi_14":49.44,"sma_20":17.34,"sma_60":16.91,"sma_120":16.99},{"date":"2026-07-16","open":17.25,"high":17.3,"low":17.2,"close":17.2,"volume":3801,"rsi_14":46.22,"sma_20":17.34,"sma_60":16.91,"sma_120":16.99},{"date":"2026-07-17","open":17.15,"high":17.3,"low":17.15,"close":17.2,"volume":2623,"rsi_14":45.69,"sma_20":17.34,"sma_60":16.91,"sma_120":16.98},{"date":"2026-07-20","open":17.4,"high":17.51,"low":17.27,"close":17.47,"volume":13913,"rsi_14":51.93,"sma_20":17.34,"sma_60":16.93,"sma_120":16.98},{"date":"2026-07-21","open":17.4,"high":17.67,"low":17.32,"close":17.6,"volume":6108,"rsi_14":62.6,"sma_20":17.36,"sma_60":16.95,"sma_120":16.99},{"date":"2026-07-22","open":17.58,"high":17.58,"low":17.58,"close":17.58,"volume":877,"rsi_14":59.23,"sma_20":17.38,"sma_60":16.97,"sma_120":16.99},{"date":"2026-07-23","open":17.52,"high":17.55,"low":17.37,"close":17.55,"volume":3026,"rsi_14":58.15,"sma_20":17.39,"sma_60":16.99,"sma_120":17.0},{"date":"2026-07-24","open":17.46,"high":17.54,"low":17.35,"close":17.41,"volume":2232,"rsi_14":50.27,"sma_20":17.39,"sma_60":17.01,"sma_120":17.0},{"date":"2026-07-27","open":17.46,"high":17.52,"low":17.21,"close":17.21,"volume":5001,"rsi_14":43.48,"sma_20":17.38,"sma_60":17.02,"sma_120":17.01},{"date":"2026-07-28","open":17.54,"high":17.54,"low":17.47,"close":17.47,"volume":388,"rsi_14":45.01,"sma_20":17.39,"sma_60":17.04,"sma_120":17.02},{"date":"2026-07-29","open":17.36,"high":17.45,"low":17.36,"close":17.45,"volume":1419,"rsi_14":48.79,"sma_20":17.4,"sma_60":17.05,"sma_120":17.03},{"date":"2026-07-30","open":17.34,"high":17.5,"low":17.34,"close":17.42,"volume":1564,"rsi_14":50.84,"sma_20":17.41,"sma_60":17.07,"sma_120":17.03},{"date":"2026-07-31","open":17.09,"high":17.18,"low":16.9,"close":17.1,"volume":5074,"rsi_14":46.89,"sma_20":17.41,"sma_60":17.08,"sma_120":17.04},{"date":"2026-08-03","open":17.25,"high":17.35,"low":17.16,"close":17.16,"volume":4820,"rsi_14":41.09,"sma_20":17.39,"sma_60":17.09,"sma_120":17.04},{"date":"2026-08-04","open":17.26,"high":17.27,"low":17.26,"close":17.27,"volume":593,"rsi_14":49.26,"sma_20":17.38,"sma_60":17.1,"sma_120":17.05},{"date":"2026-08-05","open":17.49,"high":17.49,"low":16.99,"close":17.1,"volume":1648,"rsi_14":47.16,"sma_20":17.35,"sma_60":17.11,"sma_120":17.05},{"date":"2026-08-06","open":17.47,"high":17.58,"low":17.09,"close":17.54,"volume":11201,"rsi_14":57.73,"sma_20":17.36,"sma_60":17.12,"sma_120":17.06},{"date":"2026-08-07","open":17.65,"high":17.87,"low":17.54,"close":17.87,"volume":3965,"rsi_14":58.85,"sma_20":17.38,"sma_60":17.15,"sma_120":17.07},{"date":"2026-08-10","open":17.75,"high":17.75,"low":16.35,"close":16.69,"volume":65510,"rsi_14":36.25,"sma_20":17.35,"sma_60":17.15,"sma_120":17.07},{"date":"2026-08-11","open":16.89,"high":17.16,"low":16.6,"close":16.65,"volume":8027,"rsi_14":36.0,"sma_20":17.31,"sma_60":17.15,"sma_120":17.07},{"date":"2026-08-12","open":16.79,"high":17.0,"low":16.71,"close":16.83,"volume":4398,"rsi_14":39.65,"sma_20":17.29,"sma_60":17.16,"sma_120":17.08},{"date":"2026-08-13","open":16.89,"high":16.9,"low":16.73,"close":16.82,"volume":2865,"rsi_14":41.13,"sma_20":17.27,"sma_60":17.16,"sma_120":17.08},{"date":"2026-08-14","open":17.0,"high":17.01,"low":16.85,"close":16.89,"volume":8065,"rsi_14":44.96,"sma_20":17.26,"sma_60":17.16,"sma_120":17.08},{"date":"2026-08-17","open":17.0,"high":17.12,"low":16.75,"close":16.79,"volume":10830,"rsi_14":38.93,"sma_20":17.22,"sma_60":17.17,"sma_120":17.08},{"date":"2026-08-18","open":16.86,"high":16.95,"low":16.85,"close":16.92,"volume":4080,"rsi_14":41.6,"sma_20":17.19,"sma_60":17.17,"sma_120":17.08},{"date":"2026-08-19","open":16.94,"high":17.1,"low":16.94,"close":17.1,"volume":5778,"rsi_14":45.2,"sma_20":17.16,"sma_60":17.18,"sma_120":17.08},{"date":"2026-08-20","open":16.95,"high":17.06,"low":16.95,"close":17.06,"volume":883,"rsi_14":49.34,"sma_20":17.14,"sma_60":17.18,"sma_120":17.08},{"date":"2026-08-21","open":17.1,"high":17.1,"low":16.85,"close":17.0,"volume":4211,"rsi_14":47.38,"sma_20":17.12,"sma_60":17.19,"sma_120":17.08},{"date":"2026-08-24","open":17.05,"high":17.08,"low":16.9,"close":17.06,"volume":6715,"rsi_14":46.41,"sma_20":17.11,"sma_60":17.19,"sma_120":17.07},{"date":"2026-08-25","open":17.0,"high":17.02,"low":16.94,"close":17.02,"volume":2821,"rsi_14":48.6,"sma_20":17.09,"sma_60":17.19,"sma_120":17.06},{"date":"2026-08-26","open":16.88,"high":17.02,"low":16.88,"close":17.02,"volume":1444,"rsi_14":39.26,"sma_20":17.07,"sma_60":17.19,"sma_120":17.05},{"date":"2026-08-27","open":17.03,"high":17.04,"low":16.91,"close":17.04,"volume":3479,"rsi_14":30.33,"sma_20":17.05,"sma_60":17.19,"sma_120":17.04},{"date":"2026-08-28","open":16.65,"high":17.09,"low":16.64,"close":16.95,"volume":2568,"rsi_14":62.75,"sma_20":17.04,"sma_60":17.19,"sma_120":17.03},{"date":"2026-08-31","open":17.1,"high":17.12,"low":16.97,"close":17.12,"volume":9528,"rsi_14":70.43,"sma_20":17.04,"sma_60":17.2,"sma_120":17.03},{"date":"2026-09-01","open":17.12,"high":17.14,"low":17.01,"close":17.1,"volume":3322,"rsi_14":63.64,"sma_20":17.03,"sma_60":17.2,"sma_120":17.02},{"date":"2026-09-02","open":17.08,"high":17.77,"low":17.08,"close":17.6,"volume":5349,"rsi_14":76.35,"sma_20":17.05,"sma_60":17.22,"sma_120":17.02},{"date":"2026-09-03","open":17.6,"high":17.63,"low":17.55,"close":17.55,"volume":6484,"rsi_14":72.6,"sma_20":17.05,"sma_60":17.23,"sma_120":17.02},{"date":"2026-09-04","open":17.5,"high":17.6,"low":17.5,"close":17.6,"volume":6776,"rsi_14":78.72,"sma_20":17.04,"sma_60":17.24,"sma_120":17.02},{"date":"2026-09-08","open":17.57,"high":17.57,"low":17.47,"close":17.55,"volume":712,"rsi_14":73.68,"sma_20":17.08,"sma_60":17.26,"sma_120":17.02},{"date":"2026-09-09","open":17.45,"high":17.48,"low":17.39,"close":17.4,"volume":1119,"rsi_14":61.54,"sma_20":17.12,"sma_60":17.26,"sma_120":17.02},{"date":"2026-09-10","open":17.2,"high":17.4,"low":17.15,"close":17.4,"volume":5449,"rsi_14":63.49,"sma_20":17.15,"sma_60":17.26,"sma_120":17.03},{"date":"2026-09-11","open":17.4,"high":17.6,"low":17.1,"close":17.58,"volume":27956,"rsi_14":71.01,"sma_20":17.19,"sma_60":17.27,"sma_120":17.04},{"date":"2026-09-14","open":17.36,"high":17.55,"low":17.36,"close":17.55,"volume":1940,"rsi_14":68.15,"sma_20":17.22,"sma_60":17.27,"sma_120":17.04},{"date":"2026-09-15","open":17.58,"high":17.58,"low":17.1,"close":17.35,"volume":5634,"rsi_14":60.93,"sma_20":17.25,"sma_60":17.27,"sma_120":17.05},{"date":"2026-09-16","open":17.59,"high":17.59,"low":17.14,"close":17.35,"volume":3016,"rsi_14":60.93,"sma_20":17.27,"sma_60":17.27,"sma_120":17.05},{"date":"2026-09-17","open":17.51,"high":17.51,"low":16.88,"close":17.3,"volume":7423,"rsi_14":58.44,"sma_20":17.28,"sma_60":17.27,"sma_120":17.05},{"date":"2026-09-18","open":17.13,"high":17.15,"low":17.13,"close":17.15,"volume":711,"rsi_14":56.25,"sma_20":17.28,"sma_60":17.27,"sma_120":17.06},{"date":"2026-09-21","open":17.13,"high":17.13,"low":17.13,"close":17.13,"volume":591,"rsi_14":50.34,"sma_20":17.29,"sma_60":17.27,"sma_120":17.06},{"date":"2026-09-22","open":17.2,"high":17.6,"low":17.2,"close":17.34,"volume":1050,"rsi_14":57.32,"sma_20":17.3,"sma_60":17.27,"sma_120":17.07},{"date":"2026-09-23","open":17.22,"high":17.22,"low":17.17,"close":17.17,"volume":736,"rsi_14":33.59,"sma_20":17.31,"sma_60":17.26,"sma_120":17.07},{"date":"2026-09-24","open":17.11,"high":17.38,"low":17.0,"close":17.06,"volume":5168,"rsi_14":32.12,"sma_20":17.31,"sma_60":17.26,"sma_120":17.07},{"date":"2026-09-25","open":16.66,"high":16.85,"low":16.5,"close":16.63,"volume":4429,"rsi_14":22.29,"sma_20":17.29,"sma_60":17.25,"sma_120":17.07},{"date":"2026-09-28","open":16.23,"high":16.65,"low":15.99,"close":16.45,"volume":5755,"rsi_14":36.1,"sma_20":17.3,"sma_60":17.25,"sma_120":17.07},{"date":"2026-09-29","open":16.04,"high":16.33,"low":15.71,"close":15.72,"volume":7154,"rsi_14":27.93,"sma_20":17.25,"sma_60":17.23,"sma_120":17.06},{"date":"2026-09-30","open":16.0,"high":16.11,"low":16.0,"close":16.04,"volume":3391,"rsi_14":26.01,"sma_20":17.2,"sma_60":17.2,"sma_120":17.05},{"date":"2026-10-01","open":16.06,"high":16.44,"low":16.06,"close":16.4,"volume":8033,"rsi_14":30.57,"sma_20":17.14,"sma_60":17.18,"sma_120":17.04},{"date":"2026-10-02","open":16.57,"high":16.57,"low":16.16,"close":16.34,"volume":7217,"rsi_14":30.25,"sma_20":17.08,"sma_60":17.16,"sma_120":17.03},{"date":"2026-10-05","open":16.11,"high":16.44,"low":16.02,"close":16.02,"volume":6166,"rsi_14":29.11,"sma_20":17.0,"sma_60":17.14,"sma_120":17.02},{"date":"2026-10-06","open":15.51,"high":15.77,"low":14.0,"close":14.0,"volume":39928,"rsi_14":17.81,"sma_20":16.82,"sma_60":17.09,"sma_120":17.0},{"date":"2026-10-07","open":14.35,"high":14.37,"low":13.2,"close":13.25,"volume":29344,"rsi_14":15.7,"sma_20":16.61,"sma_60":17.02,"sma_120":16.96},{"date":"2026-10-08","open":13.3,"high":13.77,"low":13.3,"close":13.66,"volume":4988,"rsi_14":21.69,"sma_20":16.43,"sma_60":16.96,"sma_120":16.93},{"date":"2026-10-09","open":14.05,"high":14.59,"low":13.5,"close":13.97,"volume":25426,"rsi_14":25.52,"sma_20":16.25,"sma_60":16.9,"sma_120":16.9},{"date":"2026-10-12","open":14.4,"high":15.05,"low":14.39,"close":15.05,"volume":34136,"rsi_14":34.37,"sma_20":16.12,"sma_60":16.87,"sma_120":16.89},{"date":"2026-10-13","open":15.06,"high":15.35,"low":14.55,"close":14.93,"volume":18116,"rsi_14":34.6,"sma_20":16.0,"sma_60":16.82,"sma_120":16.88},{"date":"2026-10-14","open":14.89,"high":15.25,"low":14.73,"close":15.05,"volume":10635,"rsi_14":36.2,"sma_20":15.88,"sma_60":16.78,"sma_120":16.87},{"date":"2026-10-15","open":15.48,"high":15.99,"low":15.2,"close":15.39,"volume":11750,"rsi_14":41.38,"sma_20":15.79,"sma_60":16.74,"sma_120":16.86},{"date":"2026-10-16","open":15.79,"high":15.8,"low":15.27,"close":15.46,"volume":7101,"rsi_14":39.01,"sma_20":15.7,"sma_60":16.71,"sma_120":16.85},{"date":"2026-10-19","open":15.46,"high":15.59,"low":15.21,"close":15.33,"volume":7351,"rsi_14":42.85,"sma_20":15.61,"sma_60":16.67,"sma_120":16.84},{"date":"2026-10-20","open":15.34,"high":15.5,"low":14.76,"close":15.29,"volume":12723,"rsi_14":43.93,"sma_20":15.51,"sma_60":16.64,"sma_120":16.83},{"date":"2026-10-21","open":15.5,"high":15.63,"low":15.4,"close":15.45,"volume":1556,"rsi_14":41.98,"sma_20":15.43,"sma_60":16.61,"sma_120":16.82},{"date":"2026-10-22","open":15.82,"high":15.82,"low":15.0,"close":15.5,"volume":5459,"rsi_14":42.91,"sma_20":15.35,"sma_60":16.58,"sma_120":16.81}],"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":"BHR-P-D","phase":"above-fold","symbol_resolved":true}