{"status":"ok","report":{"price_analysis":{"current":16.76,"change_1d":-0.1,"change_7d":2.1,"change_30d":3.1,"high_30d":17.0401,"low_30d":15.9348,"position_in_range":75.0,"support":16.05,"resistance":16.93},"summary":"BlackRock Health Sciences Trust II(BMEZ)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 10.49억. 현재가 $16.78, 전일 대비 +0.0%, 30일 +3.1%. PER 5.5배 / ROE -2.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.5배입니다. ROE -2.9%로 적자 상태입니다. 시가총액 10.49억. 매출 2445.57만, 영업이익 -4504.63만.","grade":"D","comment":"PER 5.49배, ROE -2.93%","per":5.49,"pbr":0.98,"roe":-2.93,"eps":3.054573654821523,"revenue":24455737.0,"operating_income":-45046302.0,"net_income":-22491956.0,"market_cap":1047516760,"profit_margin":-91.97,"roa":-2.9,"operating_margin":-184.2,"gross_margin":112.62,"debt_ratio":0.0003617875794474474,"total_assets":774594735.0,"total_equity":768567015.0,"total_debt":278058.0,"dividend_yield":9.2129,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 54.9로 중립 구간입니다. MACD(0.05)가 시그널선(0.00)을 상회합니다(골든크로스). 현재가가 SMA20(17)과 SMA60(17) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 16~17 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.91803278688529,"macd":0.04686828745656513,"macd_signal":0.002519444210536288,"sma_20":16.559000000000005,"sma_60":16.51533333333333,"bb_upper":17.00495515469608,"bb_lower":16.11304484530393,"atr_14":0.29392142857142795},"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":"적자 (EPS 3, PBR 0.98x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS 3원"}]},"growth":{"grade":"F","percentile":9,"summary":"매출 -102.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-102.1,"unit":"%","percentile":11,"direction":"higher_better"},{"name":"영업이익 성장률","value":-198.0,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.9%","metrics":[{"name":"ROE","value":-2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-184.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-91.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.9,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.1,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 153.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":153.71,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-577516.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":283.79,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS 3, PBR 0.98x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -102.1%"},"profitability":{"grade":"C","reason":"ROE -2.9%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"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":112.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-184.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-91.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.49,"current_pbr":0.98,"per_5y_high":17.3,"per_5y_low":4.53,"per_5y_avg":10.92,"per_percentile":50.0,"pbr_5y_high":0.86,"pbr_5y_low":0.86,"pbr_5y_avg":0.86,"pbr_percentile":null,"per_5y_median":10.92,"pbr_5y_median":0.86,"history":[{"quarter":"2024-Q4","per":17.3,"pbr":0.86},{"quarter":"2026-Q1","per":4.53,"pbr":null},{"quarter":"현재","per":5.49,"pbr":0.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":12.0326,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13.8389,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":17.3,"eps":0.6955,"close":12.03,"source":"reported"},{"date":"2025-01","per":20.04,"eps":0.6955,"close":13.94,"source":"reported"},{"date":"2025-02","per":19.51,"eps":0.6955,"close":13.57,"source":"reported"},{"date":"2025-03","per":18.53,"eps":0.6955,"close":12.89,"source":"reported"},{"date":"2025-04","per":18.49,"eps":0.6955,"close":12.86,"source":"reported"},{"date":"2025-05","per":18.6,"eps":0.6955,"close":12.94,"source":"reported"},{"date":"2025-06","per":18.38,"eps":0.6955,"close":12.78,"source":"reported"},{"date":"2025-07","per":18.27,"eps":0.6955,"close":12.71,"source":"reported"},{"date":"2025-08","per":18.8,"eps":0.6955,"close":13.08,"source":"reported"},{"date":"2025-09","per":19.11,"eps":0.6955,"close":13.29,"source":"reported"},{"date":"2025-10","per":20.03,"eps":0.6955,"close":13.93,"source":"reported"},{"date":"2025-11","per":20.97,"eps":0.6955,"close":14.59,"source":"reported"},{"date":"2025-12","per":20.39,"eps":0.6955,"close":14.18,"source":"reported"},{"date":"2026-01","per":20.76,"eps":0.6955,"close":14.44,"source":"reported"},{"date":"2026-02","per":20.66,"eps":0.6955,"close":14.37,"source":"reported"},{"date":"2026-03","per":4.53,"eps":3.0546,"close":13.84,"source":"reported"},{"date":"2026-04","per":4.52,"eps":3.0546,"close":13.82,"source":"reported"},{"date":"2026-05","per":4.71,"eps":3.0546,"close":14.38,"source":"reported"},{"date":"2026-06","per":4.96,"eps":3.0546,"close":15.14,"source":"reported"},{"date":"2026-07","per":5.03,"eps":3.0546,"close":15.37,"source":"reported"},{"date":"2026-08","per":5.48,"eps":3.0546,"close":16.74,"source":"reported"},{"date":"2026-09","per":5.43,"eps":3.0546,"close":16.59,"source":"reported"},{"date":"2026-10","per":5.49,"eps":3.0546,"close":16.78,"source":"reported"}],"trailing_per_history_meta":{"avg":14.35,"std":6.87,"upper_1sd":21.22,"lower_1sd":7.48,"current":5.49,"count":23},"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":9.2129,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 51%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":50.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.21,"summary":"배당수익률 9.21%","metrics":[{"name":"배당수익률","value":9.21,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.5배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:14.929237+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":[null],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":null,"per":5.82,"pbr":0.864,"roe":null,"dividend_yield":null,"eps":2.54,"revenue":null,"operating_income":null,"net_income":null,"market_cap":923146000.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02926479482078736,"dividend_yield":null,"eps":-0.35986553815138955,"revenue":24455737.0,"operating_income":-45046302.0,"net_income":-22491956.0,"market_cap":null,"profit_margin":-0.919700600313129,"operating_margin":-1.8419523402627367,"roa":-0.029037062845514952,"gross_margin":1.1261937434148888,"total_equity":768567015.0,"total_assets":774594735.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07455718472884351,"dividend_yield":null,"eps":0.7351361258219868,"revenue":-383858.0,"operating_income":45973478.0,"net_income":45946743.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.07348222147944031,"gross_margin":null,"total_equity":616261775.0,"total_assets":625277000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014803700909499704,"dividend_yield":null,"eps":0.13930306715092558,"revenue":18290512.0,"operating_income":8710605.0,"net_income":8706581.0,"market_cap":null,"profit_margin":0.47601625367294254,"operating_margin":0.4762362584491894,"roa":0.014605810041056162,"gross_margin":0.8349887635731575,"total_equity":588135430.0,"total_assets":596103946.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.018937549232167637,"dividend_yield":null,"eps":0.1809640965744548,"revenue":16605213.0,"operating_income":11313993.0,"net_income":11310437.0,"market_cap":null,"profit_margin":0.6811377246410509,"operating_margin":0.6813518742578009,"roa":0.01860934401979118,"gross_margin":0.819163415729747,"total_equity":597249246.0,"total_assets":607782681.0}],"current_price":16.76,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-01-29","close":11.0715},{"date":"2020-01-30","close":11.2538},{"date":"2020-01-31","close":11.2261},{"date":"2020-02-03","close":11.2151},{"date":"2020-02-04","close":11.3753},{"date":"2020-02-05","close":11.4306},{"date":"2020-02-06","close":11.5355},{"date":"2020-02-07","close":11.5908},{"date":"2020-02-10","close":11.7234},{"date":"2020-02-11","close":12.0162},{"date":"2020-02-12","close":11.856},{"date":"2020-02-13","close":11.8449},{"date":"2020-02-14","close":11.9002},{"date":"2020-02-18","close":11.762},{"date":"2020-02-19","close":11.9112},{"date":"2020-02-20","close":11.9554},{"date":"2020-02-21","close":11.7013},{"date":"2020-02-24","close":11.7013},{"date":"2020-02-25","close":11.5245},{"date":"2020-02-26","close":11.5963},{"date":"2020-02-27","close":11.2703},{"date":"2020-02-28","close":11.0494},{"date":"2020-03-02","close":11.0494},{"date":"2020-03-03","close":11.0549},{"date":"2020-03-04","close":11.0991},{"date":"2020-03-05","close":11.0494},{"date":"2020-03-06","close":11.0494},{"date":"2020-03-09","close":11.0494},{"date":"2020-03-10","close":10.8394},{"date":"2020-03-11","close":10.7786},{"date":"2020-03-12","close":10.2207},{"date":"2020-03-13","close":11.0494},{"date":"2020-03-16","close":9.1765},{"date":"2020-03-17","close":8.2318},{"date":"2020-03-18","close":7.276},{"date":"2020-03-19","close":7.7346},{"date":"2020-03-20","close":7.7346},{"date":"2020-03-23","close":7.7235},{"date":"2020-03-24","close":8.8395},{"date":"2020-03-25","close":9.298},{"date":"2020-03-26","close":9.6461},{"date":"2020-03-27","close":9.6406},{"date":"2020-03-30","close":9.6295},{"date":"2020-03-31","close":9.8892},{"date":"2020-04-01","close":9.3864},{"date":"2020-04-02","close":9.3367},{"date":"2020-04-03","close":9.5466},{"date":"2020-04-06","close":9.6848},{"date":"2020-04-07","close":9.7566},{"date":"2020-04-08","close":9.9168},{"date":"2020-04-09","close":10.4969},{"date":"2020-04-13","close":10.4693},{"date":"2020-04-14","close":10.4748},{"date":"2020-04-15","close":10.447},{"date":"2020-04-16","close":10.5359},{"date":"2020-04-17","close":10.6803},{"date":"2020-04-20","close":10.8192},{"date":"2020-04-21","close":10.8136},{"date":"2020-04-22","close":10.9969},{"date":"2020-04-23","close":10.8858},{"date":"2020-04-24","close":10.8192},{"date":"2020-04-27","close":11.0802},{"date":"2020-04-28","close":11.0024},{"date":"2020-04-29","close":11.0635},{"date":"2020-04-30","close":10.8747},{"date":"2020-05-01","close":10.7414},{"date":"2020-05-04","close":10.7914},{"date":"2020-05-05","close":10.8358},{"date":"2020-05-06","close":10.9747},{"date":"2020-05-07","close":10.9913},{"date":"2020-05-08","close":11.0747},{"date":"2020-05-11","close":10.9969},{"date":"2020-05-12","close":11.0247},{"date":"2020-05-13","close":10.8803},{"date":"2020-05-14","close":10.8244},{"date":"2020-05-15","close":11.1203},{"date":"2020-05-18","close":11.1371},{"date":"2020-05-19","close":11.1091},{"date":"2020-05-20","close":11.165},{"date":"2020-05-21","close":11.1817},{"date":"2020-05-22","close":11.1482},{"date":"2020-05-26","close":11.1482},{"date":"2020-05-27","close":11.1538},{"date":"2020-05-28","close":11.2152},{"date":"2020-05-29","close":11.2655},{"date":"2020-06-01","close":11.2487},{"date":"2020-06-02","close":11.2543},{"date":"2020-06-03","close":11.3827},{"date":"2020-06-04","close":11.3938},{"date":"2020-06-05","close":11.4273},{"date":"2020-06-08","close":11.3771},{"date":"2020-06-09","close":11.3603},{"date":"2020-06-10","close":11.3883},{"date":"2020-06-11","close":10.8021},{"date":"2020-06-12","close":11.021},{"date":"2020-06-15","close":11.0827},{"date":"2020-06-16","close":11.2173},{"date":"2020-06-17","close":11.3745},{"date":"2020-06-18","close":11.4474},{"date":"2020-06-19","close":11.6943},{"date":"2020-06-22","close":11.728},{"date":"2020-06-23","close":11.9188},{"date":"2020-06-24","close":11.6999},{"date":"2020-06-25","close":11.7785},{"date":"2020-06-26","close":11.6775},{"date":"2020-06-29","close":11.7392},{"date":"2020-06-30","close":11.7336},{"date":"2020-07-01","close":11.728},{"date":"2020-07-02","close":11.7729},{"date":"2020-07-06","close":12.0254},{"date":"2020-07-07","close":12.2274},{"date":"2020-07-08","close":12.1825},{"date":"2020-07-09","close":12.2723},{"date":"2020-07-10","close":12.3116},{"date":"2020-07-13","close":12.4407},{"date":"2020-07-14","close":12.3448},{"date":"2020-07-15","close":12.5139},{"date":"2020-07-16","close":12.6605},{"date":"2020-07-17","close":12.9142},{"date":"2020-07-20","close":12.7845},{"date":"2020-07-21","close":12.7225},{"date":"2020-07-22","close":12.6267},{"date":"2020-07-23","close":12.762},{"date":"2020-07-24","close":12.886},{"date":"2020-07-27","close":12.824},{"date":"2020-07-28","close":12.9649},{"date":"2020-07-29","close":13.0043},{"date":"2020-07-30","close":12.7789},{"date":"2020-07-31","close":12.7394},{"date":"2020-08-03","close":12.9762},{"date":"2020-08-04","close":12.9367},{"date":"2020-08-05","close":13.0945},{"date":"2020-08-06","close":13.3031},{"date":"2020-08-07","close":13.7259},{"date":"2020-08-10","close":13.1904},{"date":"2020-08-11","close":13.1453},{"date":"2020-08-12","close":13.3538},{"date":"2020-08-13","close":13.4161},{"date":"2020-08-14","close":13.2972},{"date":"2020-08-17","close":13.3821},{"date":"2020-08-18","close":13.3765},{"date":"2020-08-19","close":13.4048},{"date":"2020-08-20","close":13.4954},{"date":"2020-08-21","close":13.3595},{"date":"2020-08-24","close":13.4557},{"date":"2020-08-25","close":13.6142},{"date":"2020-08-26","close":13.6991},{"date":"2020-08-27","close":13.6086},{"date":"2020-08-28","close":13.6878},{"date":"2020-08-31","close":13.7727},{"date":"2020-09-01","close":13.9992},{"date":"2020-09-02","close":13.869},{"date":"2020-09-03","close":13.1557},{"date":"2020-09-04","close":12.85},{"date":"2020-09-08","close":12.6009},{"date":"2020-09-09","close":12.9123},{"date":"2020-09-10","close":13.1274},{"date":"2020-09-11","close":13.2293},{"date":"2020-09-14","close":13.4795},{"date":"2020-09-15","close":13.5079},{"date":"2020-09-16","close":13.434},{"date":"2020-09-17","close":13.3828},{"date":"2020-09-18","close":13.3146},{"date":"2020-09-21","close":13.1042},{"date":"2020-09-22","close":13.0474},{"date":"2020-09-23","close":12.6665},{"date":"2020-09-24","close":12.7461},{"date":"2020-09-25","close":12.8996},{"date":"2020-09-28","close":12.9678},{"date":"2020-09-29","close":13.3544},{"date":"2020-09-30","close":13.559},{"date":"2020-10-01","close":13.5534},{"date":"2020-10-02","close":13.7694},{"date":"2020-10-05","close":14.1844},{"date":"2020-10-06","close":14.1844},{"date":"2020-10-07","close":14.3663},{"date":"2020-10-08","close":14.156},{"date":"2020-10-09","close":14.1048},{"date":"2020-10-12","close":14.2413},{"date":"2020-10-13","close":14.5767},{"date":"2020-10-14","close":14.4169},{"date":"2020-10-15","close":14.2057},{"date":"2020-10-16","close":14.1486},{"date":"2020-10-19","close":13.9831},{"date":"2020-10-20","close":14.0858},{"date":"2020-10-21","close":13.9546},{"date":"2020-10-22","close":14.0345},{"date":"2020-10-23","close":13.9317},{"date":"2020-10-26","close":13.7434},{"date":"2020-10-27","close":13.732},{"date":"2020-10-28","close":13.635},{"date":"2020-10-29","close":13.5265},{"date":"2020-10-30","close":13.3439},{"date":"2020-11-02","close":13.5379},{"date":"2020-11-03","close":13.8347},{"date":"2020-11-04","close":14.3484},{"date":"2020-11-05","close":14.5824},{"date":"2020-11-06","close":14.6794},{"date":"2020-11-09","close":14.4796},{"date":"2020-11-10","close":14.4968},{"date":"2020-11-11","close":14.7821},{"date":"2020-11-12","close":14.7079},{"date":"2020-11-13","close":15.0116},{"date":"2020-11-16","close":15.321},{"date":"2020-11-17","close":15.4012},{"date":"2020-11-18","close":14.8913},{"date":"2020-11-19","close":14.897},{"date":"2020-11-20","close":14.8569},{"date":"2020-11-23","close":15.1262},{"date":"2020-11-24","close":15.3096},{"date":"2020-11-25","close":15.4127},{"date":"2020-11-27","close":15.7278},{"date":"2020-11-30","close":15.6705},{"date":"2020-12-01","close":16.1289},{"date":"2020-12-02","close":16.5987},{"date":"2020-12-03","close":16.1919},{"date":"2020-12-04","close":16.2148},{"date":"2020-12-07","close":16.1862},{"date":"2020-12-08","close":16.4268},{"date":"2020-12-09","close":16.9883},{"date":"2020-12-10","close":17.0456},{"date":"2020-12-11","close":16.9139},{"date":"2020-12-14","close":16.8276},{"date":"2020-12-15","close":17.1093},{"date":"2020-12-16","close":16.9311},{"date":"2020-12-17","close":16.9541},{"date":"2020-12-18","close":16.9598},{"date":"2020-12-21","close":16.8449},{"date":"2020-12-22","close":17.1381},{"date":"2020-12-23","close":17.3335},{"date":"2020-12-24","close":17.1898},{"date":"2020-12-28","close":16.9369},{"date":"2020-12-29","close":16.6321},{"date":"2020-12-30","close":16.3562},{"date":"2020-12-31","close":16.4712},{"date":"2021-01-04","close":16.8219},{"date":"2021-01-05","close":16.8161},{"date":"2021-01-06","close":16.5919},{"date":"2021-01-07","close":17.1898},{"date":"2021-01-08","close":17.2128},{"date":"2021-01-11","close":17.3278},{"date":"2021-01-12","close":17.2358},{"date":"2021-01-13","close":17.1841},{"date":"2021-01-14","close":17.5071},{"date":"2021-01-15","close":17.1783},{"date":"2021-01-19","close":17.3975},{"date":"2021-01-20","close":17.6109},{"date":"2021-01-21","close":17.4321},{"date":"2021-01-22","close":17.4494},{"date":"2021-01-25","close":17.5071},{"date":"2021-01-26","close":17.3283},{"date":"2021-01-27","close":16.9129},{"date":"2021-01-28","close":16.9129},{"date":"2021-01-29","close":16.6649},{"date":"2021-02-01","close":16.1515},{"date":"2021-02-02","close":16.5726},{"date":"2021-02-03","close":16.5668},{"date":"2021-02-04","close":16.4976},{"date":"2021-02-05","close":16.7284},{"date":"2021-02-08","close":17.0225},{"date":"2021-02-09","close":17.236},{"date":"2021-02-10","close":17.2591},{"date":"2021-02-11","close":17.4321},{"date":"2021-02-12","close":17.7562},{"date":"2021-02-16","close":17.2527},{"date":"2021-02-17","close":17.1311},{"date":"2021-02-18","close":16.8765},{"date":"2021-02-19","close":17.2527},{"date":"2021-02-22","close":16.7492},{"date":"2021-02-23","close":16.7723},{"date":"2021-02-24","close":16.5524},{"date":"2021-02-25","close":16.0373},{"date":"2021-02-26","close":15.7595},{"date":"2021-03-01","close":16.2804},{"date":"2021-03-02","close":16.5466},{"date":"2021-03-03","close":16.1646},{"date":"2021-03-04","close":15.6264},{"date":"2021-03-05","close":15.4933},{"date":"2021-03-08","close":14.7293},{"date":"2021-03-09","close":15.4238},{"date":"2021-03-10","close":15.3312},{"date":"2021-03-11","close":15.7132},{"date":"2021-03-12","close":15.7452},{"date":"2021-03-15","close":15.7976},{"date":"2021-03-16","close":15.6987},{"date":"2021-03-17","close":15.687},{"date":"2021-03-18","close":15.3204},{"date":"2021-03-19","close":15.2506},{"date":"2021-03-22","close":15.3088},{"date":"2021-03-23","close":14.8375},{"date":"2021-03-24","close":14.7211},{"date":"2021-03-25","close":14.8899},{"date":"2021-03-26","close":14.8782},{"date":"2021-03-29","close":15.0295},{"date":"2021-03-30","close":14.7502},{"date":"2021-03-31","close":15.303},{"date":"2021-04-01","close":15.8267},{"date":"2021-04-05","close":16.135},{"date":"2021-04-06","close":15.8732},{"date":"2021-04-07","close":15.6521},{"date":"2021-04-08","close":15.4426},{"date":"2021-04-09","close":15.7976},{"date":"2021-04-12","close":15.6812},{"date":"2021-04-13","close":15.623},{"date":"2021-04-14","close":15.6669},{"date":"2021-04-15","close":15.8658},{"date":"2021-04-16","close":15.936},{"date":"2021-04-19","close":15.9184},{"date":"2021-04-20","close":15.9594},{"date":"2021-04-21","close":16.0764},{"date":"2021-04-22","close":15.9243},{"date":"2021-04-23","close":16.0121},{"date":"2021-04-26","close":16.3397},{"date":"2021-04-27","close":16.1934},{"date":"2021-04-28","close":16.17},{"date":"2021-04-29","close":16.1174},{"date":"2021-04-30","close":16.0998},{"date":"2021-05-03","close":16.2578},{"date":"2021-05-04","close":16.0764},{"date":"2021-05-05","close":15.9828},{"date":"2021-05-06","close":15.6903},{"date":"2021-05-07","close":15.7546},{"date":"2021-05-10","close":15.6084},{"date":"2021-05-11","close":15.1989},{"date":"2021-05-12","close":14.8186},{"date":"2021-05-13","close":14.9863},{"date":"2021-05-14","close":15.5158},{"date":"2021-05-17","close":15.4335},{"date":"2021-05-18","close":15.6218},{"date":"2021-05-19","close":15.5982},{"date":"2021-05-20","close":15.6512},{"date":"2021-05-21","close":15.9218},{"date":"2021-05-24","close":16.016},{"date":"2021-05-25","close":15.916},{"date":"2021-05-26","close":16.2455},{"date":"2021-05-27","close":16.4337},{"date":"2021-05-28","close":16.6514},{"date":"2021-06-01","close":16.7397},{"date":"2021-06-02","close":16.8103},{"date":"2021-06-03","close":16.6809},{"date":"2021-06-04","close":16.7868},{"date":"2021-06-07","close":17.0221},{"date":"2021-06-08","close":16.8456},{"date":"2021-06-09","close":17.0045},{"date":"2021-06-10","close":17.0457},{"date":"2021-06-11","close":17.0574},{"date":"2021-06-14","close":17.22},{"date":"2021-06-15","close":17.3561},{"date":"2021-06-16","close":17.0426},{"date":"2021-06-17","close":16.7411},{"date":"2021-06-18","close":16.9717},{"date":"2021-06-21","close":16.8534},{"date":"2021-06-22","close":17.0426},{"date":"2021-06-23","close":16.9539},{"date":"2021-06-24","close":17.0012},{"date":"2021-06-25","close":17.155},{"date":"2021-06-28","close":17.2555},{"date":"2021-06-29","close":17.226},{"date":"2021-06-30","close":17.1018},{"date":"2021-07-01","close":17.4507},{"date":"2021-07-02","close":17.5689},{"date":"2021-07-06","close":17.4862},{"date":"2021-07-07","close":17.498},{"date":"2021-07-08","close":17.3501},{"date":"2021-07-09","close":17.3324},{"date":"2021-07-12","close":17.3679},{"date":"2021-07-13","close":17.4211},{"date":"2021-07-14","close":17.3349},{"date":"2021-07-15","close":17.1448},{"date":"2021-07-16","close":17.0853},{"date":"2021-07-19","close":16.5683},{"date":"2021-07-20","close":16.9368},{"date":"2021-07-21","close":16.9308},{"date":"2021-07-22","close":16.913},{"date":"2021-07-23","close":16.9427},{"date":"2021-07-26","close":16.6872},{"date":"2021-07-27","close":16.5089},{"date":"2021-07-28","close":16.6396},{"date":"2021-07-29","close":16.7585},{"date":"2021-07-30","close":16.8536},{"date":"2021-08-02","close":17.0081},{"date":"2021-08-03","close":17.121},{"date":"2021-08-04","close":17.329},{"date":"2021-08-05","close":17.5429},{"date":"2021-08-06","close":17.644},{"date":"2021-08-09","close":17.7509},{"date":"2021-08-10","close":17.638},{"date":"2021-08-11","close":17.5548},{"date":"2021-08-12","close":17.5013},{"date":"2021-08-13","close":17.3909},{"date":"2021-08-16","close":17.3013},{"date":"2021-08-17","close":17.2953},{"date":"2021-08-18","close":17.2057},{"date":"2021-08-19","close":16.9489},{"date":"2021-08-20","close":17.134},{"date":"2021-08-23","close":17.1639},{"date":"2021-08-24","close":16.8653},{"date":"2021-08-25","close":17.0385},{"date":"2021-08-26","close":16.722},{"date":"2021-08-27","close":16.8713},{"date":"2021-08-30","close":17.0684},{"date":"2021-08-31","close":17.1639},{"date":"2021-09-01","close":17.4147},{"date":"2021-09-02","close":17.4625},{"date":"2021-09-03","close":17.7313},{"date":"2021-09-07","close":17.6238},{"date":"2021-09-08","close":17.4864},{"date":"2021-09-09","close":17.2893},{"date":"2021-09-10","close":17.2117},{"date":"2021-09-13","close":17.0265},{"date":"2021-09-14","close":16.8375},{"date":"2021-09-15","close":16.8915},{"date":"2021-09-16","close":16.9755},{"date":"2021-09-17","close":16.7955},{"date":"2021-09-20","close":16.4893},{"date":"2021-09-21","close":16.5553},{"date":"2021-09-22","close":16.6694},{"date":"2021-09-23","close":16.6514},{"date":"2021-09-24","close":16.4473},{"date":"2021-09-27","close":16.1892},{"date":"2021-09-28","close":15.9971},{"date":"2021-09-29","close":16.1352},{"date":"2021-09-30","close":16.1952},{"date":"2021-10-01","close":16.4773},{"date":"2021-10-04","close":16.3332},{"date":"2021-10-05","close":16.4413},{"date":"2021-10-06","close":16.5673},{"date":"2021-10-07","close":16.7774},{"date":"2021-10-08","close":16.6754},{"date":"2021-10-11","close":16.3393},{"date":"2021-10-12","close":16.1532},{"date":"2021-10-13","close":16.2492},{"date":"2021-10-14","close":16.3367},{"date":"2021-10-15","close":16.4997},{"date":"2021-10-18","close":16.4695},{"date":"2021-10-19","close":16.4574},{"date":"2021-10-20","close":16.2341},{"date":"2021-10-21","close":16.2703},{"date":"2021-10-22","close":16.3307},{"date":"2021-10-25","close":16.2884},{"date":"2021-10-26","close":16.0953},{"date":"2021-10-27","close":15.8479},{"date":"2021-10-28","close":16.1013},{"date":"2021-10-29","close":16.1436},{"date":"2021-11-01","close":16.4091},{"date":"2021-11-02","close":16.4393},{"date":"2021-11-03","close":16.6747},{"date":"2021-11-04","close":16.6867},{"date":"2021-11-05","close":16.7169},{"date":"2021-11-08","close":16.6264},{"date":"2021-11-09","close":16.6445},{"date":"2021-11-10","close":16.4152},{"date":"2021-11-11","close":16.3971},{"date":"2021-11-12","close":16.4729},{"date":"2021-11-15","close":16.2363},{"date":"2021-11-16","close":16.2423},{"date":"2021-11-17","close":16.0057},{"date":"2021-11-18","close":15.8116},{"date":"2021-11-19","close":15.6841},{"date":"2021-11-22","close":15.3929},{"date":"2021-11-23","close":15.0349},{"date":"2021-11-24","close":15.1623},{"date":"2021-11-26","close":15.0107},{"date":"2021-11-29","close":15.0531},{"date":"2021-11-30","close":14.7376},{"date":"2021-12-01","close":14.5496},{"date":"2021-12-02","close":14.3008},{"date":"2021-12-03","close":14.0156},{"date":"2021-12-06","close":13.8821},{"date":"2021-12-07","close":14.2219},{"date":"2021-12-08","close":14.2158},{"date":"2021-12-09","close":14.1188},{"date":"2021-12-10","close":13.9489},{"date":"2021-12-13","close":14.1188},{"date":"2021-12-14","close":13.8821},{"date":"2021-12-15","close":14.3008},{"date":"2021-12-16","close":14.4948},{"date":"2021-12-17","close":14.7642},{"date":"2021-12-20","close":14.5744},{"date":"2021-12-21","close":14.7336},{"date":"2021-12-22","close":15.0457},{"date":"2021-12-23","close":15.4314},{"date":"2021-12-27","close":15.413},{"date":"2021-12-28","close":15.2967},{"date":"2021-12-29","close":15.3518},{"date":"2021-12-30","close":15.3395},{"date":"2021-12-31","close":15.5232},{"date":"2022-01-03","close":15.664},{"date":"2022-01-04","close":15.3395},{"date":"2022-01-05","close":14.8009},{"date":"2022-01-06","close":14.6846},{"date":"2022-01-07","close":14.452},{"date":"2022-01-10","close":14.4459},{"date":"2022-01-11","close":14.654},{"date":"2022-01-12","close":14.6295},{"date":"2022-01-13","close":14.183},{"date":"2022-01-14","close":13.8443},{"date":"2022-01-18","close":13.3146},{"date":"2022-01-19","close":13.1976},{"date":"2022-01-20","close":13.056},{"date":"2022-01-21","close":12.5695},{"date":"2022-01-24","close":12.8466},{"date":"2022-01-25","close":12.5633},{"date":"2022-01-26","close":12.4525},{"date":"2022-01-27","close":12.6126},{"date":"2022-01-28","close":12.6865},{"date":"2022-01-31","close":13.3023},{"date":"2022-02-01","close":13.6472},{"date":"2022-02-02","close":13.6903},{"date":"2022-02-03","close":13.3947},{"date":"2022-02-04","close":13.3947},{"date":"2022-02-07","close":13.561},{"date":"2022-02-08","close":13.3331},{"date":"2022-02-09","close":13.6472},{"date":"2022-02-10","close":13.2284},{"date":"2022-02-11","close":12.822},{"date":"2022-02-14","close":12.608},{"date":"2022-02-15","close":12.8499},{"date":"2022-02-16","close":12.9553},{"date":"2022-02-17","close":12.4716},{"date":"2022-02-18","close":12.2545},{"date":"2022-02-22","close":12.0685},{"date":"2022-02-23","close":11.7832},{"date":"2022-02-24","close":12.1367},{"date":"2022-02-25","close":12.453},{"date":"2022-02-28","close":12.5584},{"date":"2022-03-01","close":12.3972},{"date":"2022-03-02","close":12.4902},{"date":"2022-03-03","close":12.2421},{"date":"2022-03-04","close":12.0623},{"date":"2022-03-07","close":11.7088},{"date":"2022-03-08","close":11.4793},{"date":"2022-03-09","close":11.9134},{"date":"2022-03-10","close":11.6219},{"date":"2022-03-11","close":11.5103},{"date":"2022-03-14","close":11.2259},{"date":"2022-03-15","close":11.3197},{"date":"2022-03-16","close":11.7072},{"date":"2022-03-17","close":12.0572},{"date":"2022-03-18","close":12.376},{"date":"2022-03-21","close":12.1197},{"date":"2022-03-22","close":12.1072},{"date":"2022-03-23","close":11.876},{"date":"2022-03-24","close":12.1947},{"date":"2022-03-25","close":12.2322},{"date":"2022-03-28","close":12.251},{"date":"2022-03-29","close":12.3073},{"date":"2022-03-30","close":12.476},{"date":"2022-03-31","close":12.5385},{"date":"2022-04-01","close":12.751},{"date":"2022-04-04","close":12.726},{"date":"2022-04-05","close":12.5573},{"date":"2022-04-06","close":12.551},{"date":"2022-04-07","close":12.6948},{"date":"2022-04-08","close":12.6135},{"date":"2022-04-11","close":12.051},{"date":"2022-04-12","close":11.8947},{"date":"2022-04-13","close":12.0742},{"date":"2022-04-14","close":11.879},{"date":"2022-04-18","close":11.627},{"date":"2022-04-19","close":11.9987},{"date":"2022-04-20","close":12.0427},{"date":"2022-04-21","close":11.9042},{"date":"2022-04-22","close":11.5263},{"date":"2022-04-25","close":11.52},{"date":"2022-04-26","close":11.1484},{"date":"2022-04-27","close":11.1169},{"date":"2022-04-28","close":11.1484},{"date":"2022-04-29","close":11.0098},{"date":"2022-05-02","close":11.0728},{"date":"2022-05-03","close":11.0539},{"date":"2022-05-04","close":11.3562},{"date":"2022-05-05","close":10.8208},{"date":"2022-05-06","close":10.7012},{"date":"2022-05-09","close":10.0209},{"date":"2022-05-10","close":9.8383},{"date":"2022-05-11","close":9.58},{"date":"2022-05-12","close":9.6241},{"date":"2022-05-13","close":9.8562},{"date":"2022-05-16","close":9.8816},{"date":"2022-05-17","close":10.4349},{"date":"2022-05-18","close":10.1106},{"date":"2022-05-19","close":10.1551},{"date":"2022-05-20","close":10.1614},{"date":"2022-05-23","close":10.2059},{"date":"2022-05-24","close":10.1996},{"date":"2022-05-25","close":10.0597},{"date":"2022-05-26","close":10.3904},{"date":"2022-05-27","close":10.6638},{"date":"2022-05-31","close":10.632},{"date":"2022-06-01","close":10.7401},{"date":"2022-06-02","close":10.8609},{"date":"2022-06-03","close":10.791},{"date":"2022-06-06","close":10.7973},{"date":"2022-06-07","close":10.9944},{"date":"2022-06-08","close":10.9817},{"date":"2022-06-09","close":10.6511},{"date":"2022-06-10","close":10.4285},{"date":"2022-06-13","close":10.1106},{"date":"2022-06-14","close":9.825},{"date":"2022-06-15","close":10.0624},{"date":"2022-06-16","close":9.7544},{"date":"2022-06-17","close":9.8635},{"date":"2022-06-21","close":9.8057},{"date":"2022-06-22","close":9.825},{"date":"2022-06-23","close":10.0175},{"date":"2022-06-24","close":10.3833},{"date":"2022-06-27","close":10.3961},{"date":"2022-06-28","close":10.255},{"date":"2022-06-29","close":10.4667},{"date":"2022-06-30","close":10.5437},{"date":"2022-07-01","close":10.7748},{"date":"2022-07-05","close":10.8261},{"date":"2022-07-06","close":10.9224},{"date":"2022-07-07","close":10.9095},{"date":"2022-07-08","close":10.948},{"date":"2022-07-11","close":10.5758},{"date":"2022-07-12","close":10.4731},{"date":"2022-07-13","close":10.4924},{"date":"2022-07-14","close":10.3726},{"date":"2022-07-15","close":10.6057},{"date":"2022-07-18","close":10.6316},{"date":"2022-07-19","close":10.9942},{"date":"2022-07-20","close":11.0978},{"date":"2022-07-21","close":10.9489},{"date":"2022-07-22","close":10.9683},{"date":"2022-07-25","close":10.7741},{"date":"2022-07-26","close":10.9035},{"date":"2022-07-27","close":11.033},{"date":"2022-07-28","close":11.2208},{"date":"2022-07-29","close":11.0007},{"date":"2022-08-01","close":10.9748},{"date":"2022-08-02","close":10.9812},{"date":"2022-08-03","close":11.2467},{"date":"2022-08-04","close":11.2791},{"date":"2022-08-05","close":11.3892},{"date":"2022-08-08","close":11.2467},{"date":"2022-08-09","close":11.033},{"date":"2022-08-10","close":11.4474},{"date":"2022-08-11","close":11.2079},{"date":"2022-08-12","close":11.3482},{"date":"2022-08-15","close":11.5507},{"date":"2022-08-16","close":11.5115},{"date":"2022-08-17","close":11.1785},{"date":"2022-08-18","close":11.1001},{"date":"2022-08-19","close":11.0087},{"date":"2022-08-22","close":10.8716},{"date":"2022-08-23","close":10.9434},{"date":"2022-08-24","close":11.0609},{"date":"2022-08-25","close":11.1132},{"date":"2022-08-26","close":10.7084},{"date":"2022-08-29","close":10.6822},{"date":"2022-08-30","close":10.6104},{"date":"2022-08-31","close":10.6496},{"date":"2022-09-01","close":10.7671},{"date":"2022-09-02","close":10.6953},{"date":"2022-09-06","close":10.4929},{"date":"2022-09-07","close":10.7345},{"date":"2022-09-08","close":11.0479},{"date":"2022-09-09","close":11.0544},{"date":"2022-09-12","close":11.0283},{"date":"2022-09-13","close":10.6431},{"date":"2022-09-14","close":10.6595},{"date":"2022-09-15","close":10.6464},{"date":"2022-09-16","close":10.5278},{"date":"2022-09-19","close":10.2774},{"date":"2022-09-20","close":10.1588},{"date":"2022-09-21","close":10.1127},{"date":"2022-09-22","close":9.9414},{"date":"2022-09-23","close":9.6516},{"date":"2022-09-26","close":9.5923},{"date":"2022-09-27","close":9.612},{"date":"2022-09-28","close":10.0337},{"date":"2022-09-29","close":9.8228},{"date":"2022-09-30","close":9.836},{"date":"2022-10-03","close":10.0534},{"date":"2022-10-04","close":10.284},{"date":"2022-10-05","close":10.3828},{"date":"2022-10-06","close":10.1918},{"date":"2022-10-07","close":9.9744},{"date":"2022-10-10","close":9.7504},{"date":"2022-10-11","close":9.7767},{"date":"2022-10-12","close":9.7833},{"date":"2022-10-13","close":9.8598},{"date":"2022-10-14","close":9.8532},{"date":"2022-10-17","close":9.9131},{"date":"2022-10-18","close":10.0262},{"date":"2022-10-19","close":9.8199},{"date":"2022-10-20","close":9.6469},{"date":"2022-10-21","close":9.8465},{"date":"2022-10-24","close":9.8598},{"date":"2022-10-25","close":10.106},{"date":"2022-10-26","close":10.3322},{"date":"2022-10-27","close":10.1991},{"date":"2022-10-28","close":10.4719},{"date":"2022-10-31","close":10.3788},{"date":"2022-11-01","close":10.3655},{"date":"2022-11-02","close":10.2257},{"date":"2022-11-03","close":10.0794},{"date":"2022-11-04","close":10.1526},{"date":"2022-11-07","close":10.1991},{"date":"2022-11-08","close":10.1792},{"date":"2022-11-09","close":10.0993},{"date":"2022-11-10","close":10.4719},{"date":"2022-11-11","close":10.5517},{"date":"2022-11-14","close":10.5148},{"date":"2022-11-15","close":10.4141},{"date":"2022-11-16","close":10.2261},{"date":"2022-11-17","close":10.2395},{"date":"2022-11-18","close":10.2865},{"date":"2022-11-21","close":10.3671},{"date":"2022-11-22","close":10.5081},{"date":"2022-11-23","close":10.5618},{"date":"2022-11-25","close":10.7364},{"date":"2022-11-28","close":10.6625},{"date":"2022-11-29","close":10.6558},{"date":"2022-11-30","close":10.9445},{"date":"2022-12-01","close":11.0318},{"date":"2022-12-02","close":11.099},{"date":"2022-12-05","close":10.9244},{"date":"2022-12-06","close":10.7901},{"date":"2022-12-07","close":10.6894},{"date":"2022-12-08","close":10.7364},{"date":"2022-12-09","close":10.6558},{"date":"2022-12-12","close":10.7565},{"date":"2022-12-13","close":10.7633},{"date":"2022-12-14","close":10.7767},{"date":"2022-12-15","close":10.6242},{"date":"2022-12-16","close":10.4955},{"date":"2022-12-19","close":10.4142},{"date":"2022-12-20","close":10.3803},{"date":"2022-12-21","close":10.5023},{"date":"2022-12-22","close":10.6378},{"date":"2022-12-23","close":10.5971},{"date":"2022-12-27","close":10.4616},{"date":"2022-12-28","close":10.2719},{"date":"2022-12-29","close":10.421},{"date":"2022-12-30","close":10.4548},{"date":"2023-01-03","close":10.631},{"date":"2023-01-04","close":10.7801},{"date":"2023-01-05","close":10.753},{"date":"2023-01-06","close":10.8681},{"date":"2023-01-09","close":10.8072},{"date":"2023-01-10","close":10.902},{"date":"2023-01-11","close":11.0579},{"date":"2023-01-12","close":11.0818},{"date":"2023-01-13","close":11.116},{"date":"2023-01-17","close":11.1297},{"date":"2023-01-18","close":11.1023},{"date":"2023-01-19","close":11.1707},{"date":"2023-01-20","close":11.2869},{"date":"2023-01-23","close":11.3416},{"date":"2023-01-24","close":11.2732},{"date":"2023-01-25","close":11.3484},{"date":"2023-01-26","close":11.3553},{"date":"2023-01-27","close":11.4236},{"date":"2023-01-30","close":11.2869},{"date":"2023-01-31","close":11.3416},{"date":"2023-02-01","close":11.4851},{"date":"2023-02-02","close":11.5125},{"date":"2023-02-03","close":11.615},{"date":"2023-02-06","close":11.3689},{"date":"2023-02-07","close":11.4646},{"date":"2023-02-08","close":11.3689},{"date":"2023-02-09","close":11.1912},{"date":"2023-02-10","close":11.1843},{"date":"2023-02-13","close":11.2185},{"date":"2023-02-14","close":11.2151},{"date":"2023-02-15","close":11.2978},{"date":"2023-02-16","close":11.353},{"date":"2023-02-17","close":11.2771},{"date":"2023-02-21","close":11.0426},{"date":"2023-02-22","close":11.0082},{"date":"2023-02-23","close":11.0013},{"date":"2023-02-24","close":10.8771},{"date":"2023-02-27","close":10.9461},{"date":"2023-02-28","close":10.9737},{"date":"2023-03-01","close":10.9392},{"date":"2023-03-02","close":10.9668},{"date":"2023-03-03","close":11.1599},{"date":"2023-03-06","close":11.1461},{"date":"2023-03-07","close":10.9944},{"date":"2023-03-08","close":10.9392},{"date":"2023-03-09","close":10.815},{"date":"2023-03-10","close":10.6564},{"date":"2023-03-13","close":10.7323},{"date":"2023-03-14","close":10.8193},{"date":"2023-03-15","close":10.7288},{"date":"2023-03-16","close":10.8402},{"date":"2023-03-17","close":10.6452},{"date":"2023-03-20","close":10.7566},{"date":"2023-03-21","close":10.8332},{"date":"2023-03-22","close":10.8402},{"date":"2023-03-23","close":10.5965},{"date":"2023-03-24","close":10.7079},{"date":"2023-03-27","close":10.9725},{"date":"2023-03-28","close":10.9585},{"date":"2023-03-29","close":11.0908},{"date":"2023-03-30","close":11.2718},{"date":"2023-03-31","close":11.6339},{"date":"2023-04-03","close":11.6687},{"date":"2023-04-04","close":11.4807},{"date":"2023-04-05","close":11.5155},{"date":"2023-04-06","close":11.5573},{"date":"2023-04-10","close":11.7035},{"date":"2023-04-11","close":11.6965},{"date":"2023-04-12","close":11.6478},{"date":"2023-04-13","close":11.7145},{"date":"2023-04-14","close":11.6724},{"date":"2023-04-17","close":11.6302},{"date":"2023-04-18","close":11.567},{"date":"2023-04-19","close":11.6162},{"date":"2023-04-20","close":11.5389},{"date":"2023-04-21","close":11.546},{"date":"2023-04-24","close":11.5951},{"date":"2023-04-25","close":11.4547},{"date":"2023-04-26","close":11.3072},{"date":"2023-04-27","close":11.3353},{"date":"2023-04-28","close":11.4125},{"date":"2023-05-01","close":11.546},{"date":"2023-05-02","close":11.4687},{"date":"2023-05-03","close":11.4687},{"date":"2023-05-04","close":11.4055},{"date":"2023-05-05","close":11.5249},{"date":"2023-05-08","close":11.5108},{"date":"2023-05-09","close":11.4617},{"date":"2023-05-10","close":11.4968},{"date":"2023-05-11","close":11.4617},{"date":"2023-05-12","close":11.4227},{"date":"2023-05-15","close":11.5007},{"date":"2023-05-16","close":11.451},{"date":"2023-05-17","close":11.4865},{"date":"2023-05-18","close":11.444},{"date":"2023-05-19","close":11.4723},{"date":"2023-05-22","close":11.529},{"date":"2023-05-23","close":11.4227},{"date":"2023-05-24","close":11.3164},{"date":"2023-05-25","close":11.1889},{"date":"2023-05-26","close":11.2172},{"date":"2023-05-30","close":11.1251},{"date":"2023-05-31","close":11.1605},{"date":"2023-06-01","close":11.3235},{"date":"2023-06-02","close":11.4865},{"date":"2023-06-05","close":11.5077},{"date":"2023-06-06","close":11.4723},{"date":"2023-06-07","close":11.4369},{"date":"2023-06-08","close":11.529},{"date":"2023-06-09","close":11.5219},{"date":"2023-06-12","close":11.614},{"date":"2023-06-13","close":11.6069},{"date":"2023-06-14","close":11.4961},{"date":"2023-06-15","close":11.5891},{"date":"2023-06-16","close":11.632},{"date":"2023-06-20","close":11.632},{"date":"2023-06-21","close":11.5819},{"date":"2023-06-22","close":11.6892},{"date":"2023-06-23","close":11.6034},{"date":"2023-06-26","close":11.5891},{"date":"2023-06-27","close":11.539},{"date":"2023-06-28","close":11.6463},{"date":"2023-06-29","close":11.6606},{"date":"2023-06-30","close":11.7392},{"date":"2023-07-03","close":11.7106},{"date":"2023-07-05","close":11.7035},{"date":"2023-07-06","close":11.5962},{"date":"2023-07-07","close":11.5748},{"date":"2023-07-10","close":11.7392},{"date":"2023-07-11","close":11.7106},{"date":"2023-07-12","close":11.6963},{"date":"2023-07-13","close":11.6494},{"date":"2023-07-14","close":11.6999},{"date":"2023-07-17","close":11.7648},{"date":"2023-07-18","close":11.7432},{"date":"2023-07-19","close":11.7937},{"date":"2023-07-20","close":11.7576},{"date":"2023-07-21","close":11.7576},{"date":"2023-07-24","close":11.7071},{"date":"2023-07-25","close":11.6422},{"date":"2023-07-26","close":11.6206},{"date":"2023-07-27","close":11.5917},{"date":"2023-07-28","close":11.7504},{"date":"2023-07-31","close":11.7865},{"date":"2023-08-01","close":11.8081},{"date":"2023-08-02","close":11.772},{"date":"2023-08-03","close":11.736},{"date":"2023-08-04","close":11.6206},{"date":"2023-08-07","close":11.6494},{"date":"2023-08-08","close":11.5917},{"date":"2023-08-09","close":11.5412},{"date":"2023-08-10","close":11.6134},{"date":"2023-08-11","close":11.5917},{"date":"2023-08-14","close":11.6754},{"date":"2023-08-15","close":11.5662},{"date":"2023-08-16","close":11.3988},{"date":"2023-08-17","close":11.3115},{"date":"2023-08-18","close":11.1513},{"date":"2023-08-21","close":11.2169},{"date":"2023-08-22","close":11.2532},{"date":"2023-08-23","close":11.2387},{"date":"2023-08-24","close":11.1586},{"date":"2023-08-25","close":11.2678},{"date":"2023-08-28","close":11.2387},{"date":"2023-08-29","close":11.3333},{"date":"2023-08-30","close":11.326},{"date":"2023-08-31","close":11.246},{"date":"2023-09-01","close":11.3988},{"date":"2023-09-05","close":11.2678},{"date":"2023-09-06","close":11.195},{"date":"2023-09-07","close":11.1805},{"date":"2023-09-08","close":11.1004},{"date":"2023-09-11","close":10.9111},{"date":"2023-09-12","close":10.8238},{"date":"2023-09-13","close":10.8238},{"date":"2023-09-14","close":10.6658},{"date":"2023-09-15","close":10.4893},{"date":"2023-09-18","close":10.5334},{"date":"2023-09-19","close":10.5187},{"date":"2023-09-20","close":10.5408},{"date":"2023-09-21","close":10.4379},{"date":"2023-09-22","close":10.3938},{"date":"2023-09-25","close":10.4967},{"date":"2023-09-26","close":10.482},{"date":"2023-09-27","close":10.5555},{"date":"2023-09-28","close":10.6143},{"date":"2023-09-29","close":10.5922},{"date":"2023-10-02","close":10.4967},{"date":"2023-10-03","close":10.3497},{"date":"2023-10-04","close":10.188},{"date":"2023-10-05","close":10.21},{"date":"2023-10-06","close":10.3423},{"date":"2023-10-09","close":10.3717},{"date":"2023-10-10","close":10.4893},{"date":"2023-10-11","close":10.4232},{"date":"2023-10-12","close":10.3644},{"date":"2023-10-13","close":10.411},{"date":"2023-10-16","close":10.5072},{"date":"2023-10-17","close":10.4628},{"date":"2023-10-18","close":10.3962},{"date":"2023-10-19","close":10.2112},{"date":"2023-10-20","close":10.152},{"date":"2023-10-23","close":9.9374},{"date":"2023-10-24","close":9.9892},{"date":"2023-10-25","close":9.8782},{"date":"2023-10-26","close":9.8116},{"date":"2023-10-27","close":9.8116},{"date":"2023-10-30","close":9.6341},{"date":"2023-10-31","close":9.6859},{"date":"2023-11-01","close":9.7524},{"date":"2023-11-02","close":9.9152},{"date":"2023-11-03","close":10.1742},{"date":"2023-11-06","close":10.1742},{"date":"2023-11-07","close":10.1816},{"date":"2023-11-08","close":10.1224},{"date":"2023-11-09","close":9.893},{"date":"2023-11-10","close":9.9078},{"date":"2023-11-13","close":9.9596},{"date":"2023-11-14","close":10.1481},{"date":"2023-11-15","close":10.1258},{"date":"2023-11-16","close":10.1109},{"date":"2023-11-17","close":10.1109},{"date":"2023-11-20","close":10.2748},{"date":"2023-11-21","close":10.2673},{"date":"2023-11-22","close":10.2823},{"date":"2023-11-24","close":10.2972},{"date":"2023-11-27","close":10.327},{"date":"2023-11-28","close":10.2301},{"date":"2023-11-29","close":10.2972},{"date":"2023-11-30","close":10.3642},{"date":"2023-12-01","close":10.4834},{"date":"2023-12-04","close":10.5356},{"date":"2023-12-05","close":10.4983},{"date":"2023-12-06","close":10.543},{"date":"2023-12-07","close":10.5877},{"date":"2023-12-08","close":10.5654},{"date":"2023-12-11","close":10.5877},{"date":"2023-12-12","close":10.625},{"date":"2023-12-13","close":10.8634},{"date":"2023-12-14","close":10.9699},{"date":"2023-12-15","close":10.8949},{"date":"2023-12-18","close":10.9624},{"date":"2023-12-19","close":11.0374},{"date":"2023-12-20","close":10.8124},{"date":"2023-12-21","close":10.9324},{"date":"2023-12-22","close":11.0299},{"date":"2023-12-26","close":11.1124},{"date":"2023-12-27","close":11.0824},{"date":"2023-12-28","close":11.0149},{"date":"2023-12-29","close":10.9849},{"date":"2024-01-02","close":11.0224},{"date":"2024-01-03","close":10.9849},{"date":"2024-01-04","close":11.0749},{"date":"2024-01-05","close":11.0674},{"date":"2024-01-08","close":11.2548},{"date":"2024-01-09","close":11.2848},{"date":"2024-01-10","close":11.4273},{"date":"2024-01-11","close":11.4356},{"date":"2024-01-12","close":11.413},{"date":"2024-01-16","close":11.3149},{"date":"2024-01-17","close":11.2546},{"date":"2024-01-18","close":11.247},{"date":"2024-01-19","close":11.2696},{"date":"2024-01-22","close":11.3526},{"date":"2024-01-23","close":11.3903},{"date":"2024-01-24","close":11.3677},{"date":"2024-01-25","close":11.4431},{"date":"2024-01-26","close":11.5487},{"date":"2024-01-29","close":11.6845},{"date":"2024-01-30","close":11.6393},{"date":"2024-01-31","close":11.6242},{"date":"2024-02-01","close":11.8052},{"date":"2024-02-02","close":11.7147},{"date":"2024-02-05","close":11.7901},{"date":"2024-02-06","close":11.8656},{"date":"2024-02-07","close":11.9485},{"date":"2024-02-08","close":11.9636},{"date":"2024-02-09","close":12.0541},{"date":"2024-02-12","close":12.1522},{"date":"2024-02-13","close":11.8656},{"date":"2024-02-14","close":11.9187},{"date":"2024-02-15","close":12.0021},{"date":"2024-02-16","close":12.04},{"date":"2024-02-20","close":12.1083},{"date":"2024-02-21","close":12.1387},{"date":"2024-02-22","close":12.2904},{"date":"2024-02-23","close":12.3587},{"date":"2024-02-26","close":12.3814},{"date":"2024-02-27","close":12.518},{"date":"2024-02-28","close":12.5028},{"date":"2024-02-29","close":12.3739},{"date":"2024-03-01","close":12.5256},{"date":"2024-03-04","close":12.518},{"date":"2024-03-05","close":12.3132},{"date":"2024-03-06","close":12.3814},{"date":"2024-03-07","close":12.4649},{"date":"2024-03-08","close":12.5484},{"date":"2024-03-11","close":12.4877},{"date":"2024-03-12","close":12.4421},{"date":"2024-03-13","close":12.4194},{"date":"2024-03-14","close":12.3431},{"date":"2024-03-15","close":12.305},{"date":"2024-03-18","close":12.3278},{"date":"2024-03-19","close":12.2821},{"date":"2024-03-20","close":12.2897},{"date":"2024-03-21","close":12.4041},{"date":"2024-03-22","close":12.4118},{"date":"2024-03-25","close":12.427},{"date":"2024-03-26","close":12.3202},{"date":"2024-03-27","close":12.427},{"date":"2024-03-28","close":12.5033},{"date":"2024-04-01","close":12.4652},{"date":"2024-04-02","close":12.1371},{"date":"2024-04-03","close":12.0608},{"date":"2024-04-04","close":12.0532},{"date":"2024-04-05","close":12.0761},{"date":"2024-04-08","close":11.9617},{"date":"2024-04-09","close":11.9998},{"date":"2024-04-10","close":11.832},{"date":"2024-04-11","close":11.8396},{"date":"2024-04-12","close":11.5787},{"date":"2024-04-15","close":11.3102},{"date":"2024-04-16","close":11.3255},{"date":"2024-04-17","close":11.2411},{"date":"2024-04-18","close":11.1337},{"date":"2024-04-19","close":11.08},{"date":"2024-04-22","close":11.1874},{"date":"2024-04-23","close":11.3332},{"date":"2024-04-24","close":11.2718},{"date":"2024-04-25","close":11.1874},{"date":"2024-04-26","close":11.3025},{"date":"2024-04-29","close":11.2718},{"date":"2024-04-30","close":11.0876},{"date":"2024-05-01","close":11.3255},{"date":"2024-05-02","close":11.3869},{"date":"2024-05-03","close":11.5864},{"date":"2024-05-06","close":11.6631},{"date":"2024-05-07","close":11.6708},{"date":"2024-05-08","close":11.6094},{"date":"2024-05-09","close":11.6631},{"date":"2024-05-10","close":11.6708},{"date":"2024-05-13","close":11.548},{"date":"2024-05-14","close":11.5712},{"date":"2024-05-15","close":11.6947},{"date":"2024-05-16","close":11.6638},{"date":"2024-05-17","close":11.6561},{"date":"2024-05-20","close":11.9726},{"date":"2024-05-21","close":11.8954},{"date":"2024-05-22","close":11.8259},{"date":"2024-05-23","close":11.6561},{"date":"2024-05-24","close":11.7024},{"date":"2024-05-28","close":11.6638},{"date":"2024-05-29","close":11.548},{"date":"2024-05-30","close":11.6947},{"date":"2024-05-31","close":11.7873},{"date":"2024-06-03","close":11.9031},{"date":"2024-06-04","close":11.7564},{"date":"2024-06-05","close":11.8877},{"date":"2024-06-06","close":11.8722},{"date":"2024-06-07","close":11.8259},{"date":"2024-06-10","close":11.8954},{"date":"2024-06-11","close":11.934},{"date":"2024-06-12","close":11.9649},{"date":"2024-06-13","close":11.934},{"date":"2024-06-14","close":11.8707},{"date":"2024-06-17","close":11.7692},{"date":"2024-06-18","close":11.7302},{"date":"2024-06-20","close":11.6364},{"date":"2024-06-21","close":11.6833},{"date":"2024-06-24","close":11.7926},{"date":"2024-06-25","close":11.6989},{"date":"2024-06-26","close":11.7458},{"date":"2024-06-27","close":11.9176},{"date":"2024-06-28","close":11.9957},{"date":"2024-07-01","close":12.0269},{"date":"2024-07-02","close":11.9332},{"date":"2024-07-03","close":11.8864},{"date":"2024-07-05","close":11.8785},{"date":"2024-07-08","close":11.8629},{"date":"2024-07-09","close":11.9098},{"date":"2024-07-10","close":11.9488},{"date":"2024-07-11","close":12.1753},{"date":"2024-07-12","close":12.2534},{"date":"2024-07-15","close":12.5433},{"date":"2024-07-16","close":12.646},{"date":"2024-07-17","close":12.5749},{"date":"2024-07-18","close":12.3142},{"date":"2024-07-19","close":12.4011},{"date":"2024-07-22","close":12.488},{"date":"2024-07-23","close":12.4406},{"date":"2024-07-24","close":12.3537},{"date":"2024-07-25","close":12.3853},{"date":"2024-07-26","close":12.3853},{"date":"2024-07-29","close":12.2668},{"date":"2024-07-30","close":12.4643},{"date":"2024-07-31","close":12.6065},{"date":"2024-08-01","close":12.6934},{"date":"2024-08-02","close":12.488},{"date":"2024-08-05","close":12.1563},{"date":"2024-08-06","close":12.2747},{"date":"2024-08-07","close":12.2115},{"date":"2024-08-08","close":12.5038},{"date":"2024-08-09","close":12.5196},{"date":"2024-08-12","close":12.488},{"date":"2024-08-13","close":12.5907},{"date":"2024-08-14","close":12.567},{"date":"2024-08-15","close":12.4919},{"date":"2024-08-16","close":12.428},{"date":"2024-08-19","close":12.5558},{"date":"2024-08-20","close":12.5079},{"date":"2024-08-21","close":12.7076},{"date":"2024-08-22","close":12.6197},{"date":"2024-08-23","close":12.7076},{"date":"2024-08-26","close":12.8433},{"date":"2024-08-27","close":12.7715},{"date":"2024-08-28","close":12.7156},{"date":"2024-08-29","close":12.8354},{"date":"2024-08-30","close":12.8274},{"date":"2024-09-03","close":12.7235},{"date":"2024-09-04","close":12.7954},{"date":"2024-09-05","close":12.6676},{"date":"2024-09-06","close":12.5957},{"date":"2024-09-09","close":12.8034},{"date":"2024-09-10","close":12.7395},{"date":"2024-09-11","close":12.8114},{"date":"2024-09-12","close":12.7475},{"date":"2024-09-13","close":12.8194},{"date":"2024-09-16","close":12.7838},{"date":"2024-09-17","close":12.8162},{"date":"2024-09-18","close":12.8646},{"date":"2024-09-19","close":13.018},{"date":"2024-09-20","close":12.9292},{"date":"2024-09-23","close":12.9373},{"date":"2024-09-24","close":12.7838},{"date":"2024-09-25","close":12.695},{"date":"2024-09-26","close":12.7515},{"date":"2024-09-27","close":12.7273},{"date":"2024-09-30","close":12.7919},{"date":"2024-10-01","close":12.8323},{"date":"2024-10-02","close":12.7677},{"date":"2024-10-03","close":12.7273},{"date":"2024-10-04","close":12.8323},{"date":"2024-10-07","close":12.7192},{"date":"2024-10-08","close":12.6789},{"date":"2024-10-09","close":12.7112},{"date":"2024-10-10","close":12.6869},{"date":"2024-10-11","close":12.7515},{"date":"2024-10-14","close":12.8485},{"date":"2024-10-15","close":12.9024},{"date":"2024-10-16","close":12.935},{"date":"2024-10-17","close":12.7962},{"date":"2024-10-18","close":12.8207},{"date":"2024-10-21","close":12.7962},{"date":"2024-10-22","close":12.8207},{"date":"2024-10-23","close":12.6819},{"date":"2024-10-24","close":12.6737},{"date":"2024-10-25","close":12.69},{"date":"2024-10-28","close":12.6982},{"date":"2024-10-29","close":12.6574},{"date":"2024-10-30","close":12.6737},{"date":"2024-10-31","close":12.6002},{"date":"2024-11-01","close":12.8942},{"date":"2024-11-04","close":12.7554},{"date":"2024-11-05","close":12.8207},{"date":"2024-11-06","close":12.9268},{"date":"2024-11-07","close":12.9432},{"date":"2024-11-08","close":13.033},{"date":"2024-11-11","close":13.0902},{"date":"2024-11-12","close":12.935},{"date":"2024-11-13","close":12.8452},{"date":"2024-11-14","close":12.7227},{"date":"2024-11-15","close":12.6046},{"date":"2024-11-18","close":12.5715},{"date":"2024-11-19","close":12.4229},{"date":"2024-11-20","close":12.4063},{"date":"2024-11-21","close":12.5055},{"date":"2024-11-22","close":12.6046},{"date":"2024-11-25","close":12.6707},{"date":"2024-11-26","close":12.7202},{"date":"2024-11-27","close":12.8524},{"date":"2024-11-29","close":12.935},{"date":"2024-12-02","close":13.0093},{"date":"2024-12-03","close":12.8359},{"date":"2024-12-04","close":12.8606},{"date":"2024-12-05","close":12.7037},{"date":"2024-12-06","close":13.0589},{"date":"2024-12-09","close":13.0919},{"date":"2024-12-10","close":13.0506},{"date":"2024-12-11","close":13.0011},{"date":"2024-12-12","close":12.8028},{"date":"2024-12-13","close":12.7863},{"date":"2024-12-16","close":12.7679},{"date":"2024-12-17","close":12.6092},{"date":"2024-12-18","close":12.3919},{"date":"2024-12-19","close":12.2331},{"date":"2024-12-20","close":12.3167},{"date":"2024-12-23","close":12.3},{"date":"2024-12-24","close":12.442},{"date":"2024-12-26","close":12.3752},{"date":"2024-12-27","close":12.2498},{"date":"2024-12-30","close":12.066},{"date":"2024-12-31","close":12.0326},{"date":"2025-01-02","close":12.0994},{"date":"2025-01-03","close":12.5339},{"date":"2025-01-06","close":12.676},{"date":"2025-01-07","close":12.7178},{"date":"2025-01-08","close":12.9685},{"date":"2025-01-10","close":12.8264},{"date":"2025-01-13","close":12.91},{"date":"2025-01-14","close":12.7596},{"date":"2025-01-15","close":12.9016},{"date":"2025-01-16","close":12.8931},{"date":"2025-01-17","close":12.9101},{"date":"2025-01-21","close":13.6371},{"date":"2025-01-22","close":13.6794},{"date":"2025-01-23","close":13.8739},{"date":"2025-01-24","close":13.857},{"date":"2025-01-27","close":13.8316},{"date":"2025-01-28","close":13.9669},{"date":"2025-01-29","close":13.857},{"date":"2025-01-30","close":14.0345},{"date":"2025-01-31","close":13.9415},{"date":"2025-02-03","close":13.84},{"date":"2025-02-04","close":13.7893},{"date":"2025-02-05","close":13.9838},{"date":"2025-02-06","close":13.8316},{"date":"2025-02-07","close":13.747},{"date":"2025-02-10","close":13.6456},{"date":"2025-02-11","close":13.468},{"date":"2025-02-12","close":13.561},{"date":"2025-02-13","close":13.578},{"date":"2025-02-14","close":13.5241},{"date":"2025-02-18","close":13.5241},{"date":"2025-02-19","close":13.6438},{"date":"2025-02-20","close":13.7464},{"date":"2025-02-21","close":13.5412},{"date":"2025-02-24","close":13.5497},{"date":"2025-02-25","close":13.4985},{"date":"2025-02-26","close":13.4557},{"date":"2025-02-27","close":13.4643},{"date":"2025-02-28","close":13.5668},{"date":"2025-03-03","close":13.2078},{"date":"2025-03-04","close":13.2078},{"date":"2025-03-05","close":13.4301},{"date":"2025-03-06","close":13.2334},{"date":"2025-03-07","close":13.336},{"date":"2025-03-10","close":13.0967},{"date":"2025-03-11","close":13.0197},{"date":"2025-03-12","close":13.0881},{"date":"2025-03-13","close":12.9171},{"date":"2025-03-14","close":13.0694},{"date":"2025-03-17","close":13.2337},{"date":"2025-03-18","close":13.0434},{"date":"2025-03-19","close":13.1213},{"date":"2025-03-20","close":13.078},{"date":"2025-03-21","close":13.0607},{"date":"2025-03-24","close":13.1905},{"date":"2025-03-25","close":13.0348},{"date":"2025-03-26","close":13.0175},{"date":"2025-03-27","close":12.9396},{"date":"2025-03-28","close":12.8964},{"date":"2025-03-31","close":12.8877},{"date":"2025-04-01","close":12.6282},{"date":"2025-04-02","close":12.7493},{"date":"2025-04-03","close":12.3774},{"date":"2025-04-04","close":11.7719},{"date":"2025-04-07","close":11.4606},{"date":"2025-04-08","close":11.5817},{"date":"2025-04-09","close":12.1352},{"date":"2025-04-10","close":11.7201},{"date":"2025-04-11","close":12.0574},{"date":"2025-04-14","close":12.2823},{"date":"2025-04-15","close":12.2157},{"date":"2025-04-16","close":12.2507},{"date":"2025-04-17","close":11.9618},{"date":"2025-04-21","close":11.8041},{"date":"2025-04-22","close":11.9618},{"date":"2025-04-23","close":12.1894},{"date":"2025-04-24","close":12.3033},{"date":"2025-04-25","close":12.3296},{"date":"2025-04-28","close":12.3909},{"date":"2025-04-29","close":12.5134},{"date":"2025-04-30","close":12.8637},{"date":"2025-05-01","close":12.7937},{"date":"2025-05-02","close":12.7937},{"date":"2025-05-05","close":12.7849},{"date":"2025-05-06","close":12.312},{"date":"2025-05-07","close":12.4697},{"date":"2025-05-08","close":12.4959},{"date":"2025-05-09","close":12.3821},{"date":"2025-05-12","close":12.7499},{"date":"2025-05-13","close":12.6273},{"date":"2025-05-14","close":12.7149},{"date":"2025-05-15","close":12.7069},{"date":"2025-05-16","close":12.8398},{"date":"2025-05-19","close":12.893},{"date":"2025-05-20","close":12.9816},{"date":"2025-05-21","close":12.7512},{"date":"2025-05-22","close":12.6094},{"date":"2025-05-23","close":12.6537},{"date":"2025-05-27","close":12.6271},{"date":"2025-05-28","close":12.5562},{"date":"2025-05-29","close":12.7069},{"date":"2025-05-30","close":12.9373},{"date":"2025-06-02","close":12.9993},{"date":"2025-06-03","close":13.0082},{"date":"2025-06-04","close":13.0968},{"date":"2025-06-05","close":13.1588},{"date":"2025-06-06","close":13.1145},{"date":"2025-06-09","close":12.9639},{"date":"2025-06-10","close":12.9993},{"date":"2025-06-11","close":13.017},{"date":"2025-06-12","close":13.0702},{"date":"2025-06-13","close":12.9169},{"date":"2025-06-16","close":12.9438},{"date":"2025-06-17","close":12.7645},{"date":"2025-06-18","close":12.7376},{"date":"2025-06-20","close":12.6838},{"date":"2025-06-23","close":12.7376},{"date":"2025-06-24","close":12.9797},{"date":"2025-06-25","close":12.9348},{"date":"2025-06-26","close":12.8631},{"date":"2025-06-27","close":12.9259},{"date":"2025-06-30","close":12.7824},{"date":"2025-07-01","close":12.9707},{"date":"2025-07-02","close":12.9797},{"date":"2025-07-03","close":12.9617},{"date":"2025-07-07","close":12.7645},{"date":"2025-07-08","close":12.89},{"date":"2025-07-09","close":12.9886},{"date":"2025-07-10","close":13.0514},{"date":"2025-07-11","close":12.9259},{"date":"2025-07-14","close":12.8452},{"date":"2025-07-15","close":12.6611},{"date":"2025-07-16","close":12.7336},{"date":"2025-07-17","close":12.7336},{"date":"2025-07-18","close":12.8697},{"date":"2025-07-21","close":12.6611},{"date":"2025-07-22","close":12.7608},{"date":"2025-07-23","close":12.7971},{"date":"2025-07-24","close":12.7336},{"date":"2025-07-25","close":12.7427},{"date":"2025-07-28","close":12.7427},{"date":"2025-07-29","close":12.7176},{"date":"2025-07-30","close":12.7536},{"date":"2025-07-31","close":12.7086},{"date":"2025-08-01","close":12.7266},{"date":"2025-08-04","close":12.6546},{"date":"2025-08-05","close":12.5915},{"date":"2025-08-06","close":12.4294},{"date":"2025-08-07","close":12.3754},{"date":"2025-08-08","close":12.3754},{"date":"2025-08-11","close":12.4294},{"date":"2025-08-12","close":12.6005},{"date":"2025-08-13","close":12.8212},{"date":"2025-08-14","close":12.8347},{"date":"2025-08-15","close":12.8572},{"date":"2025-08-18","close":12.7387},{"date":"2025-08-19","close":12.8025},{"date":"2025-08-20","close":12.8116},{"date":"2025-08-21","close":12.8481},{"date":"2025-08-22","close":13.003},{"date":"2025-08-25","close":12.921},{"date":"2025-08-26","close":13.0303},{"date":"2025-08-27","close":13.0121},{"date":"2025-08-28","close":13.0485},{"date":"2025-08-29","close":13.0759},{"date":"2025-09-02","close":13.0759},{"date":"2025-09-03","close":13.1305},{"date":"2025-09-04","close":13.1397},{"date":"2025-09-05","close":13.3219},{"date":"2025-09-08","close":13.2672},{"date":"2025-09-09","close":13.3128},{"date":"2025-09-10","close":13.167},{"date":"2025-09-11","close":13.0941},{"date":"2025-09-12","close":12.9665},{"date":"2025-09-15","close":12.8416},{"date":"2025-09-16","close":12.8601},{"date":"2025-09-17","close":13.1274},{"date":"2025-09-18","close":13.2104},{"date":"2025-09-19","close":13.1827},{"date":"2025-09-22","close":13.2472},{"date":"2025-09-23","close":13.2011},{"date":"2025-09-24","close":13.0629},{"date":"2025-09-25","close":12.9338},{"date":"2025-09-26","close":13.109},{"date":"2025-09-29","close":13.1366},{"date":"2025-09-30","close":13.2933},{"date":"2025-10-01","close":13.4777},{"date":"2025-10-02","close":13.4132},{"date":"2025-10-03","close":13.699},{"date":"2025-10-06","close":13.6621},{"date":"2025-10-07","close":13.616},{"date":"2025-10-08","close":13.828},{"date":"2025-10-09","close":13.7727},{"date":"2025-10-10","close":13.6252},{"date":"2025-10-13","close":13.6529},{"date":"2025-10-14","close":13.7911},{"date":"2025-10-15","close":13.8741},{"date":"2025-10-16","close":13.7998},{"date":"2025-10-17","close":13.7905},{"date":"2025-10-20","close":13.9113},{"date":"2025-10-21","close":13.9205},{"date":"2025-10-22","close":13.967},{"date":"2025-10-23","close":14.0413},{"date":"2025-10-24","close":14.0598},{"date":"2025-10-27","close":14.097},{"date":"2025-10-28","close":14.1434},{"date":"2025-10-29","close":13.9391},{"date":"2025-10-30","close":13.967},{"date":"2025-10-31","close":13.9298},{"date":"2025-11-03","close":13.7998},{"date":"2025-11-04","close":13.6605},{"date":"2025-11-05","close":13.6141},{"date":"2025-11-06","close":13.5491},{"date":"2025-11-07","close":13.6141},{"date":"2025-11-10","close":13.6327},{"date":"2025-11-11","close":13.9205},{"date":"2025-11-12","close":13.9763},{"date":"2025-11-13","close":13.8834},{"date":"2025-11-14","close":13.7441},{"date":"2025-11-17","close":13.7347},{"date":"2025-11-18","close":13.688},{"date":"2025-11-19","close":13.688},{"date":"2025-11-20","close":13.6692},{"date":"2025-11-21","close":13.8189},{"date":"2025-11-24","close":14.0435},{"date":"2025-11-25","close":14.1838},{"date":"2025-11-26","close":14.6423},{"date":"2025-11-28","close":14.5861},{"date":"2025-12-01","close":14.4084},{"date":"2025-12-02","close":14.2306},{"date":"2025-12-03","close":14.4458},{"date":"2025-12-04","close":14.5113},{"date":"2025-12-05","close":14.5113},{"date":"2025-12-08","close":14.4177},{"date":"2025-12-09","close":14.2306},{"date":"2025-12-10","close":14.2587},{"date":"2025-12-11","close":14.268},{"date":"2025-12-12","close":14.1558},{"date":"2025-12-15","close":14.2119},{"date":"2025-12-16","close":14.0341},{"date":"2025-12-17","close":14.0154},{"date":"2025-12-18","close":14.0248},{"date":"2025-12-19","close":14.2025},{"date":"2025-12-22","close":14.2961},{"date":"2025-12-23","close":14.2584},{"date":"2025-12-24","close":14.3338},{"date":"2025-12-26","close":14.4092},{"date":"2025-12-29","close":14.2867},{"date":"2025-12-30","close":14.2678},{"date":"2025-12-31","close":14.183},{"date":"2026-01-02","close":14.1642},{"date":"2026-01-05","close":14.0888},{"date":"2026-01-06","close":14.3715},{"date":"2026-01-07","close":14.6731},{"date":"2026-01-08","close":14.4752},{"date":"2026-01-09","close":14.5788},{"date":"2026-01-12","close":14.3998},{"date":"2026-01-13","close":14.4375},{"date":"2026-01-14","close":14.56},{"date":"2026-01-15","close":14.5317},{"date":"2026-01-16","close":14.4752},{"date":"2026-01-20","close":14.4657},{"date":"2026-01-21","close":14.7695},{"date":"2026-01-22","close":14.9403},{"date":"2026-01-23","close":14.7505},{"date":"2026-01-26","close":14.6651},{"date":"2026-01-27","close":14.6556},{"date":"2026-01-28","close":14.4752},{"date":"2026-01-29","close":14.4278},{"date":"2026-01-30","close":14.4373},{"date":"2026-02-02","close":14.5227},{"date":"2026-02-03","close":14.4847},{"date":"2026-02-04","close":14.3613},{"date":"2026-02-05","close":14.124},{"date":"2026-02-06","close":14.2854},{"date":"2026-02-09","close":14.3044},{"date":"2026-02-10","close":14.3044},{"date":"2026-02-11","close":14.3139},{"date":"2026-02-12","close":14.1715},{"date":"2026-02-13","close":14.3139},{"date":"2026-02-17","close":14.2661},{"date":"2026-02-18","close":14.333},{"date":"2026-02-19","close":14.3904},{"date":"2026-02-20","close":14.3234},{"date":"2026-02-23","close":14.3234},{"date":"2026-02-24","close":14.419},{"date":"2026-02-25","close":14.3904},{"date":"2026-02-26","close":14.4286},{"date":"2026-02-27","close":14.3712},{"date":"2026-03-02","close":14.3234},{"date":"2026-03-03","close":14.0366},{"date":"2026-03-04","close":14.2469},{"date":"2026-03-05","close":13.9601},{"date":"2026-03-06","close":13.8931},{"date":"2026-03-09","close":13.8931},{"date":"2026-03-10","close":13.9696},{"date":"2026-03-11","close":13.8453},{"date":"2026-03-12","close":13.5489},{"date":"2026-03-13","close":13.4437},{"date":"2026-03-16","close":13.5787},{"date":"2026-03-17","close":13.6365},{"date":"2026-03-18","close":13.4148},{"date":"2026-03-19","close":13.4437},{"date":"2026-03-20","close":13.2606},{"date":"2026-03-23","close":13.3474},{"date":"2026-03-24","close":13.3088},{"date":"2026-03-25","close":13.4919},{"date":"2026-03-26","close":13.5305},{"date":"2026-03-27","close":13.2606},{"date":"2026-03-30","close":13.2992},{"date":"2026-03-31","close":13.8389},{"date":"2026-04-01","close":13.9738},{"date":"2026-04-02","close":13.8389},{"date":"2026-04-06","close":13.7618},{"date":"2026-04-07","close":13.7136},{"date":"2026-04-08","close":13.9063},{"date":"2026-04-09","close":13.9449},{"date":"2026-04-10","close":13.8485},{"date":"2026-04-13","close":13.9352},{"date":"2026-04-14","close":14.234},{"date":"2026-04-15","close":14.2244},{"date":"2026-04-16","close":14.0884},{"date":"2026-04-17","close":14.2049},{"date":"2026-04-20","close":14.1175},{"date":"2026-04-21","close":13.9913},{"date":"2026-04-22","close":14.001},{"date":"2026-04-23","close":13.8263},{"date":"2026-04-24","close":13.6806},{"date":"2026-04-27","close":13.7389},{"date":"2026-04-28","close":13.5932},{"date":"2026-04-29","close":13.6029},{"date":"2026-04-30","close":13.8166},{"date":"2026-05-01","close":13.6709},{"date":"2026-05-04","close":13.6418},{"date":"2026-05-05","close":13.7},{"date":"2026-05-06","close":13.7971},{"date":"2026-05-07","close":13.6709},{"date":"2026-05-08","close":13.768},{"date":"2026-05-11","close":13.7098},{"date":"2026-05-12","close":13.7583},{"date":"2026-05-13","close":13.8554},{"date":"2026-05-14","close":13.8263},{"date":"2026-05-15","close":13.5544},{"date":"2026-05-18","close":13.4761},{"date":"2026-05-19","close":13.5446},{"date":"2026-05-20","close":13.8774},{"date":"2026-05-21","close":13.848},{"date":"2026-05-22","close":13.8774},{"date":"2026-05-26","close":13.9752},{"date":"2026-05-27","close":13.8774},{"date":"2026-05-28","close":14.2297},{"date":"2026-05-29","close":14.3765},{"date":"2026-06-01","close":14.2492},{"date":"2026-06-02","close":14.0927},{"date":"2026-06-03","close":14.0144},{"date":"2026-06-04","close":14.1612},{"date":"2026-06-05","close":14.0242},{"date":"2026-06-08","close":13.9165},{"date":"2026-06-09","close":13.985},{"date":"2026-06-10","close":13.9459},{"date":"2026-06-11","close":14.1318},{"date":"2026-06-12","close":14.2297},{"date":"2026-06-15","close":14.3178},{"date":"2026-06-16","close":14.3473},{"date":"2026-06-17","close":14.3473},{"date":"2026-06-18","close":14.3473},{"date":"2026-06-22","close":14.3966},{"date":"2026-06-23","close":14.4854},{"date":"2026-06-24","close":14.6037},{"date":"2026-06-25","close":14.7911},{"date":"2026-06-26","close":14.9193},{"date":"2026-06-29","close":15.1165},{"date":"2026-06-30","close":15.1362},{"date":"2026-07-01","close":15.2052},{"date":"2026-07-02","close":15.4912},{"date":"2026-07-06","close":15.4419},{"date":"2026-07-07","close":15.5208},{"date":"2026-07-08","close":15.4024},{"date":"2026-07-09","close":15.432},{"date":"2026-07-10","close":15.2644},{"date":"2026-07-13","close":15.1559},{"date":"2026-07-14","close":14.9981},{"date":"2026-07-15","close":15.1263},{"date":"2026-07-16","close":15.1263},{"date":"2026-07-17","close":15.1661},{"date":"2026-07-20","close":15.0369},{"date":"2026-07-21","close":15.1959},{"date":"2026-07-22","close":15.0369},{"date":"2026-07-23","close":15.0767},{"date":"2026-07-24","close":15.2058},{"date":"2026-07-27","close":15.2554},{"date":"2026-07-28","close":15.3846},{"date":"2026-07-29","close":15.3548},{"date":"2026-07-30","close":15.4938},{"date":"2026-07-31","close":15.3746},{"date":"2026-08-03","close":15.4739},{"date":"2026-08-04","close":15.4442},{"date":"2026-08-05","close":15.5137},{"date":"2026-08-06","close":15.6031},{"date":"2026-08-07","close":15.8613},{"date":"2026-08-10","close":16.0103},{"date":"2026-08-11","close":16.0401},{"date":"2026-08-12","close":16.0798},{"date":"2026-08-13","close":16.1295},{"date":"2026-08-14","close":16.05},{"date":"2026-08-17","close":16.02},{"date":"2026-08-18","close":16.29},{"date":"2026-08-19","close":17.25},{"date":"2026-08-20","close":16.97},{"date":"2026-08-21","close":17.04},{"date":"2026-08-24","close":16.83},{"date":"2026-08-25","close":17.01},{"date":"2026-08-26","close":17.0},{"date":"2026-08-27","close":17.1},{"date":"2026-08-28","close":16.78},{"date":"2026-08-31","close":16.74},{"date":"2026-09-01","close":16.8},{"date":"2026-09-02","close":16.87},{"date":"2026-09-03","close":16.94},{"date":"2026-09-04","close":16.97},{"date":"2026-09-08","close":16.97},{"date":"2026-09-09","close":16.75},{"date":"2026-09-10","close":16.56},{"date":"2026-09-11","close":16.45},{"date":"2026-09-14","close":16.27},{"date":"2026-09-15","close":16.03},{"date":"2026-09-16","close":16.46},{"date":"2026-09-17","close":16.55},{"date":"2026-09-18","close":16.5},{"date":"2026-09-21","close":16.75},{"date":"2026-09-22","close":16.87},{"date":"2026-09-23","close":16.7},{"date":"2026-09-24","close":16.8},{"date":"2026-09-25","close":16.81},{"date":"2026-09-28","close":16.7183},{"date":"2026-09-29","close":16.7978},{"date":"2026-09-30","close":16.5892},{"date":"2026-10-01","close":16.47},{"date":"2026-10-02","close":16.3607},{"date":"2026-10-05","close":16.4303},{"date":"2026-10-06","close":16.2713},{"date":"2026-10-07","close":16.4203},{"date":"2026-10-08","close":16.1521},{"date":"2026-10-09","close":16.4104},{"date":"2026-10-12","close":16.3111},{"date":"2026-10-13","close":16.0727},{"date":"2026-10-14","close":16.2018},{"date":"2026-10-15","close":16.47},{"date":"2026-10-16","close":16.29},{"date":"2026-10-19","close":16.44},{"date":"2026-10-20","close":16.86},{"date":"2026-10-21","close":16.93},{"date":"2026-10-22","close":16.78},{"date":"2026-10-23","close":16.78}],"chart_data":[{"date":"2024-10-24","open":12.71,"high":12.8,"low":12.67,"close":12.67,"volume":201001,"rsi_14":32.38,"sma_20":15.75,"sma_60":15.83,"sma_120":15.59},{"date":"2024-10-25","open":12.8,"high":12.81,"low":12.64,"close":12.69,"volume":149384,"rsi_14":38.71,"sma_20":15.74,"sma_60":15.82,"sma_120":15.59},{"date":"2024-10-28","open":12.76,"high":12.84,"low":12.7,"close":12.7,"volume":228776,"rsi_14":41.57,"sma_20":15.72,"sma_60":15.81,"sma_120":15.59},{"date":"2024-10-29","open":12.66,"high":12.76,"low":12.63,"close":12.66,"volume":234486,"rsi_14":36.67,"sma_20":15.7,"sma_60":15.82,"sma_120":15.6},{"date":"2024-10-30","open":12.63,"high":12.76,"low":12.63,"close":12.67,"volume":184669,"rsi_14":39.33,"sma_20":15.69,"sma_60":15.82,"sma_120":15.6},{"date":"2024-10-31","open":12.7,"high":12.73,"low":12.6,"close":12.6,"volume":227252,"rsi_14":30.0,"sma_20":15.67,"sma_60":15.81,"sma_120":15.6},{"date":"2024-11-01","open":12.62,"high":12.99,"low":12.62,"close":12.89,"volume":280514,"rsi_14":44.74,"sma_20":15.67,"sma_60":15.81,"sma_120":15.61},{"date":"2024-11-04","open":12.92,"high":12.94,"low":12.74,"close":12.76,"volume":214616,"rsi_14":42.5,"sma_20":15.66,"sma_60":15.81,"sma_120":15.61},{"date":"2024-11-05","open":12.82,"high":12.87,"low":12.75,"close":12.82,"volume":277387,"rsi_14":44.35,"sma_20":15.66,"sma_60":15.81,"sma_120":15.62},{"date":"2024-11-06","open":12.96,"high":13.0,"low":12.79,"close":12.93,"volume":239395,"rsi_14":56.59,"sma_20":15.67,"sma_60":15.81,"sma_120":15.62},{"date":"2024-11-07","open":12.94,"high":13.01,"low":12.91,"close":12.94,"volume":225390,"rsi_14":56.3,"sma_20":15.67,"sma_60":15.81,"sma_120":15.63},{"date":"2024-11-08","open":12.94,"high":13.05,"low":12.94,"close":13.03,"volume":142868,"rsi_14":61.42,"sma_20":15.68,"sma_60":15.81,"sma_120":15.63},{"date":"2024-11-11","open":13.03,"high":13.14,"low":13.02,"close":13.09,"volume":241323,"rsi_14":62.6,"sma_20":15.69,"sma_60":15.82,"sma_120":15.64},{"date":"2024-11-12","open":13.1,"high":13.13,"low":12.91,"close":12.94,"volume":266606,"rsi_14":61.65,"sma_20":15.69,"sma_60":15.82,"sma_120":15.64},{"date":"2024-11-13","open":13.02,"high":13.04,"low":12.8,"close":12.85,"volume":277828,"rsi_14":57.34,"sma_20":15.68,"sma_60":15.82,"sma_120":15.65},{"date":"2024-11-14","open":12.79,"high":12.87,"low":12.68,"close":12.72,"volume":277871,"rsi_14":51.28,"sma_20":15.68,"sma_60":15.82,"sma_120":15.65},{"date":"2024-11-15","open":12.66,"high":12.72,"low":12.36,"close":12.6,"volume":602520,"rsi_14":42.25,"sma_20":15.66,"sma_60":15.81,"sma_120":15.65},{"date":"2024-11-18","open":12.6,"high":12.64,"low":12.48,"close":12.57,"volume":189031,"rsi_14":42.47,"sma_20":15.63,"sma_60":15.8,"sma_120":15.65},{"date":"2024-11-19","open":12.53,"high":12.55,"low":12.39,"close":12.42,"volume":313945,"rsi_14":38.12,"sma_20":15.6,"sma_60":15.78,"sma_120":15.65},{"date":"2024-11-20","open":12.41,"high":12.5,"low":12.35,"close":12.41,"volume":326437,"rsi_14":39.49,"sma_20":15.58,"sma_60":15.76,"sma_120":15.65},{"date":"2024-11-21","open":12.46,"high":12.56,"low":12.37,"close":12.51,"volume":231588,"rsi_14":30.99,"sma_20":15.56,"sma_60":15.75,"sma_120":15.65},{"date":"2024-11-22","open":12.51,"high":12.62,"low":12.44,"close":12.6,"volume":310781,"rsi_14":39.16,"sma_20":15.54,"sma_60":15.74,"sma_120":15.65},{"date":"2024-11-25","open":12.67,"high":12.74,"low":12.64,"close":12.67,"volume":229636,"rsi_14":39.16,"sma_20":15.53,"sma_60":15.72,"sma_120":15.65},{"date":"2024-11-26","open":12.7,"high":12.79,"low":12.67,"close":12.72,"volume":493795,"rsi_14":36.56,"sma_20":15.53,"sma_60":15.72,"sma_120":15.65},{"date":"2024-11-27","open":12.79,"high":12.85,"low":12.74,"close":12.85,"volume":401307,"rsi_14":41.62,"sma_20":15.53,"sma_60":15.71,"sma_120":15.65},{"date":"2024-11-29","open":12.89,"high":12.98,"low":12.83,"close":12.93,"volume":215794,"rsi_14":41.28,"sma_20":15.54,"sma_60":15.7,"sma_120":15.65},{"date":"2024-12-02","open":12.95,"high":13.1,"low":12.86,"close":13.01,"volume":306478,"rsi_14":41.95,"sma_20":15.54,"sma_60":15.7,"sma_120":15.66},{"date":"2024-12-03","open":12.98,"high":13.05,"low":12.81,"close":12.84,"volume":382522,"rsi_14":41.48,"sma_20":15.54,"sma_60":15.7,"sma_120":15.66},{"date":"2024-12-04","open":12.84,"high":12.92,"low":12.81,"close":12.86,"volume":307786,"rsi_14":45.24,"sma_20":15.53,"sma_60":15.69,"sma_120":15.66},{"date":"2024-12-05","open":12.81,"high":12.85,"low":12.67,"close":12.7,"volume":339092,"rsi_14":44.19,"sma_20":15.51,"sma_60":15.68,"sma_120":15.66},{"date":"2024-12-06","open":12.88,"high":13.08,"low":12.88,"close":13.06,"volume":1109788,"rsi_14":65.03,"sma_20":15.5,"sma_60":15.68,"sma_120":15.66},{"date":"2024-12-09","open":13.03,"high":13.17,"low":13.03,"close":13.09,"volume":487247,"rsi_14":67.21,"sma_20":15.5,"sma_60":15.67,"sma_120":15.67},{"date":"2024-12-10","open":13.06,"high":13.17,"low":13.05,"close":13.05,"volume":373956,"rsi_14":72.35,"sma_20":15.49,"sma_60":15.67,"sma_120":15.68},{"date":"2024-12-11","open":13.08,"high":13.17,"low":12.98,"close":13.0,"volume":525444,"rsi_14":70.69,"sma_20":15.48,"sma_60":15.67,"sma_120":15.69},{"date":"2024-12-12","open":13.0,"high":13.05,"low":12.78,"close":12.8,"volume":772635,"rsi_14":59.68,"sma_20":15.47,"sma_60":15.66,"sma_120":15.69},{"date":"2024-12-13","open":12.84,"high":12.87,"low":12.72,"close":12.79,"volume":360273,"rsi_14":56.25,"sma_20":15.47,"sma_60":15.65,"sma_120":15.69},{"date":"2024-12-16","open":12.78,"high":12.9,"low":12.71,"close":12.77,"volume":383305,"rsi_14":48.4,"sma_20":15.47,"sma_60":15.64,"sma_120":15.69},{"date":"2024-12-17","open":12.68,"high":12.74,"low":12.6,"close":12.61,"volume":488031,"rsi_14":42.29,"sma_20":15.46,"sma_60":15.62,"sma_120":15.69},{"date":"2024-12-18","open":12.61,"high":12.68,"low":12.39,"close":12.39,"volume":412690,"rsi_14":32.7,"sma_20":15.45,"sma_60":15.61,"sma_120":15.69},{"date":"2024-12-19","open":12.39,"high":12.47,"low":12.23,"close":12.23,"volume":439230,"rsi_14":26.82,"sma_20":15.43,"sma_60":15.59,"sma_120":15.68},{"date":"2024-12-20","open":12.19,"high":12.48,"low":12.13,"close":12.32,"volume":409448,"rsi_14":27.15,"sma_20":15.41,"sma_60":15.57,"sma_120":15.68},{"date":"2024-12-23","open":12.37,"high":12.43,"low":12.21,"close":12.3,"volume":606933,"rsi_14":29.7,"sma_20":15.38,"sma_60":15.56,"sma_120":15.67},{"date":"2024-12-24","open":12.27,"high":12.68,"low":12.22,"close":12.44,"volume":512296,"rsi_14":34.26,"sma_20":15.36,"sma_60":15.54,"sma_120":15.67},{"date":"2024-12-26","open":12.33,"high":12.47,"low":12.31,"close":12.38,"volume":480831,"rsi_14":36.1,"sma_20":15.33,"sma_60":15.52,"sma_120":15.67},{"date":"2024-12-27","open":12.33,"high":12.44,"low":12.24,"close":12.25,"volume":477289,"rsi_14":17.51,"sma_20":15.29,"sma_60":15.5,"sma_120":15.66},{"date":"2024-12-30","open":12.18,"high":12.2,"low":12.04,"close":12.07,"volume":704214,"rsi_14":13.85,"sma_20":15.23,"sma_60":15.48,"sma_120":15.66},{"date":"2024-12-31","open":12.01,"high":12.13,"low":11.92,"close":12.03,"volume":958526,"rsi_14":13.92,"sma_20":15.16,"sma_60":15.46,"sma_120":15.65},{"date":"2025-01-02","open":12.16,"high":12.19,"low":12.07,"close":12.1,"volume":303403,"rsi_14":17.86,"sma_20":15.11,"sma_60":15.43,"sma_120":15.64},{"date":"2025-01-03","open":12.2,"high":12.58,"low":12.16,"close":12.53,"volume":722861,"rsi_14":38.84,"sma_20":15.08,"sma_60":15.42,"sma_120":15.63},{"date":"2025-01-06","open":12.73,"high":12.74,"low":12.63,"close":12.68,"volume":694910,"rsi_14":43.51,"sma_20":15.07,"sma_60":15.41,"sma_120":15.62},{"date":"2025-01-07","open":12.73,"high":12.8,"low":12.68,"close":12.72,"volume":461797,"rsi_14":48.66,"sma_20":15.04,"sma_60":15.4,"sma_120":15.62},{"date":"2025-01-08","open":12.77,"high":12.98,"low":12.68,"close":12.97,"volume":1051138,"rsi_14":59.15,"sma_20":15.02,"sma_60":15.4,"sma_120":15.62},{"date":"2025-01-10","open":12.95,"high":12.95,"low":12.76,"close":12.83,"volume":751970,"rsi_14":61.5,"sma_20":15.0,"sma_60":15.39,"sma_120":15.61},{"date":"2025-01-13","open":12.78,"high":12.91,"low":12.68,"close":12.91,"volume":608363,"rsi_14":68.66,"sma_20":14.98,"sma_60":15.39,"sma_120":15.61},{"date":"2025-01-14","open":12.95,"high":12.97,"low":12.66,"close":12.76,"volume":541612,"rsi_14":61.78,"sma_20":14.97,"sma_60":15.38,"sma_120":15.61},{"date":"2025-01-15","open":12.9,"high":13.06,"low":12.87,"close":12.9,"volume":537062,"rsi_14":62.05,"sma_20":14.96,"sma_60":15.37,"sma_120":15.6},{"date":"2025-01-16","open":12.94,"high":12.97,"low":12.82,"close":12.89,"volume":358622,"rsi_14":58.65,"sma_20":14.96,"sma_60":15.36,"sma_120":15.6},{"date":"2025-01-17","open":12.97,"high":13.04,"low":12.89,"close":12.91,"volume":348430,"rsi_14":61.39,"sma_20":14.97,"sma_60":15.35,"sma_120":15.6},{"date":"2025-01-21","open":13.57,"high":13.73,"low":13.48,"close":13.64,"volume":1247839,"rsi_14":76.92,"sma_20":15.03,"sma_60":15.36,"sma_120":15.6},{"date":"2025-01-22","open":13.65,"high":13.72,"low":13.65,"close":13.68,"volume":477621,"rsi_14":83.98,"sma_20":15.11,"sma_60":15.37,"sma_120":15.6},{"date":"2025-01-23","open":13.74,"high":13.87,"low":13.69,"close":13.87,"volume":624578,"rsi_14":86.55,"sma_20":15.19,"sma_60":15.39,"sma_120":15.61},{"date":"2025-01-24","open":13.87,"high":13.89,"low":13.79,"close":13.86,"volume":473231,"rsi_14":85.34,"sma_20":15.28,"sma_60":15.4,"sma_120":15.61},{"date":"2025-01-27","open":13.85,"high":13.86,"low":13.75,"close":13.83,"volume":425341,"rsi_14":80.91,"sma_20":15.35,"sma_60":15.42,"sma_120":15.61},{"date":"2025-01-28","open":13.8,"high":13.99,"low":13.8,"close":13.97,"volume":271203,"rsi_14":80.82,"sma_20":15.44,"sma_60":15.43,"sma_120":15.62},{"date":"2025-01-29","open":13.96,"high":13.97,"low":13.74,"close":13.86,"volume":248383,"rsi_14":75.77,"sma_20":15.52,"sma_60":15.45,"sma_120":15.63},{"date":"2025-01-30","open":13.91,"high":14.08,"low":13.89,"close":14.03,"volume":272611,"rsi_14":74.77,"sma_20":15.63,"sma_60":15.47,"sma_120":15.64},{"date":"2025-01-31","open":14.15,"high":14.16,"low":13.89,"close":13.94,"volume":308339,"rsi_14":76.89,"sma_20":15.74,"sma_60":15.48,"sma_120":15.65},{"date":"2025-02-03","open":13.77,"high":14.02,"low":13.66,"close":13.84,"volume":434269,"rsi_14":71.5,"sma_20":15.83,"sma_60":15.49,"sma_120":15.65},{"date":"2025-02-04","open":13.82,"high":13.91,"low":13.76,"close":13.79,"volume":248075,"rsi_14":75.74,"sma_20":15.9,"sma_60":15.5,"sma_120":15.65},{"date":"2025-02-05","open":13.8,"high":14.04,"low":13.8,"close":13.98,"volume":323574,"rsi_14":78.57,"sma_20":15.96,"sma_60":15.51,"sma_120":15.66},{"date":"2025-02-06","open":13.97,"high":14.01,"low":13.83,"close":13.83,"volume":305733,"rsi_14":73.03,"sma_20":16.02,"sma_60":15.52,"sma_120":15.66},{"date":"2025-02-07","open":13.78,"high":13.9,"low":13.71,"close":13.75,"volume":399113,"rsi_14":69.88,"sma_20":16.06,"sma_60":15.53,"sma_120":15.67},{"date":"2025-02-10","open":13.76,"high":13.76,"low":13.63,"close":13.65,"volume":242085,"rsi_14":50.29,"sma_20":16.1,"sma_60":15.53,"sma_120":15.67},{"date":"2025-02-11","open":13.57,"high":13.7,"low":13.45,"close":13.47,"volume":392850,"rsi_14":43.46,"sma_20":16.12,"sma_60":15.53,"sma_120":15.68},{"date":"2025-02-12","open":13.43,"high":13.56,"low":13.4,"close":13.56,"volume":393245,"rsi_14":39.66,"sma_20":16.16,"sma_60":15.53,"sma_120":15.68},{"date":"2025-02-13","open":13.57,"high":13.7,"low":13.46,"close":13.58,"volume":233039,"rsi_14":40.9,"sma_20":16.2,"sma_60":15.54,"sma_120":15.68},{"date":"2025-02-14","open":13.57,"high":13.61,"low":13.52,"close":13.52,"volume":486316,"rsi_14":36.5,"sma_20":16.23,"sma_60":15.55,"sma_120":15.68},{"date":"2025-02-18","open":13.54,"high":13.64,"low":13.52,"close":13.52,"volume":386874,"rsi_14":30.98,"sma_20":16.26,"sma_60":15.56,"sma_120":15.68},{"date":"2025-02-19","open":13.51,"high":13.65,"low":13.5,"close":13.64,"volume":279562,"rsi_14":38.38,"sma_20":16.25,"sma_60":15.58,"sma_120":15.68},{"date":"2025-02-20","open":13.65,"high":13.81,"low":13.64,"close":13.75,"volume":222565,"rsi_14":35.23,"sma_20":16.24,"sma_60":15.59,"sma_120":15.68},{"date":"2025-02-21","open":13.75,"high":13.84,"low":13.52,"close":13.54,"volume":205524,"rsi_14":32.8,"sma_20":16.21,"sma_60":15.61,"sma_120":15.68},{"date":"2025-02-24","open":13.54,"high":13.62,"low":13.51,"close":13.55,"volume":183734,"rsi_14":35.39,"sma_20":16.19,"sma_60":15.62,"sma_120":15.68},{"date":"2025-02-25","open":13.57,"high":13.67,"low":13.39,"close":13.5,"volume":345955,"rsi_14":35.39,"sma_20":16.16,"sma_60":15.62,"sma_120":15.67},{"date":"2025-02-26","open":13.52,"high":13.58,"low":13.44,"close":13.46,"volume":257499,"rsi_14":25.0,"sma_20":16.12,"sma_60":15.63,"sma_120":15.67},{"date":"2025-02-27","open":13.52,"high":13.61,"low":13.39,"close":13.46,"volume":281914,"rsi_14":28.67,"sma_20":16.09,"sma_60":15.63,"sma_120":15.67},{"date":"2025-02-28","open":13.53,"high":13.57,"low":13.42,"close":13.57,"volume":266000,"rsi_14":36.55,"sma_20":16.05,"sma_60":15.64,"sma_120":15.67},{"date":"2025-03-03","open":13.62,"high":13.68,"low":13.21,"close":13.21,"volume":526244,"rsi_14":30.29,"sma_20":16.0,"sma_60":15.63,"sma_120":15.67},{"date":"2025-03-04","open":13.13,"high":13.3,"low":12.97,"close":13.21,"volume":367488,"rsi_14":34.42,"sma_20":15.95,"sma_60":15.63,"sma_120":15.66},{"date":"2025-03-05","open":13.31,"high":13.43,"low":13.16,"close":13.43,"volume":261322,"rsi_14":40.24,"sma_20":15.92,"sma_60":15.63,"sma_120":15.66},{"date":"2025-03-06","open":13.31,"high":13.38,"low":13.15,"close":13.23,"volume":407971,"rsi_14":34.74,"sma_20":15.87,"sma_60":15.63,"sma_120":15.66},{"date":"2025-03-07","open":13.22,"high":13.44,"low":13.19,"close":13.34,"volume":409047,"rsi_14":43.82,"sma_20":15.83,"sma_60":15.63,"sma_120":15.65},{"date":"2025-03-10","open":13.25,"high":13.37,"low":13.1,"close":13.1,"volume":381141,"rsi_14":37.86,"sma_20":15.79,"sma_60":15.62,"sma_120":15.65},{"date":"2025-03-11","open":13.11,"high":13.15,"low":12.78,"close":13.02,"volume":434555,"rsi_14":31.84,"sma_20":15.74,"sma_60":15.61,"sma_120":15.64},{"date":"2025-03-12","open":13.14,"high":13.14,"low":13.04,"close":13.09,"volume":220777,"rsi_14":30.46,"sma_20":15.71,"sma_60":15.6,"sma_120":15.64},{"date":"2025-03-13","open":13.12,"high":13.12,"low":12.92,"close":12.92,"volume":247597,"rsi_14":31.09,"sma_20":15.66,"sma_60":15.6,"sma_120":15.63},{"date":"2025-03-14","open":12.97,"high":13.07,"low":12.97,"close":13.07,"volume":190006,"rsi_14":30.73,"sma_20":15.61,"sma_60":15.59,"sma_120":15.62},{"date":"2025-03-17","open":13.03,"high":13.27,"low":12.97,"close":13.23,"volume":193587,"rsi_14":38.05,"sma_20":15.59,"sma_60":15.59,"sma_120":15.62},{"date":"2025-03-18","open":13.19,"high":13.25,"low":13.03,"close":13.04,"volume":206789,"rsi_14":35.14,"sma_20":15.55,"sma_60":15.59,"sma_120":15.61},{"date":"2025-03-19","open":13.05,"high":13.2,"low":13.05,"close":13.12,"volume":183814,"rsi_14":37.39,"sma_20":15.51,"sma_60":15.6,"sma_120":15.6},{"date":"2025-03-20","open":13.16,"high":13.22,"low":13.07,"close":13.08,"volume":134356,"rsi_14":33.18,"sma_20":15.46,"sma_60":15.61,"sma_120":15.6},{"date":"2025-03-21","open":13.1,"high":13.14,"low":13.02,"close":13.06,"volume":617282,"rsi_14":40.44,"sma_20":15.43,"sma_60":15.61,"sma_120":15.59},{"date":"2025-03-24","open":13.21,"high":13.29,"low":13.16,"close":13.19,"volume":469506,"rsi_14":44.95,"sma_20":15.4,"sma_60":15.62,"sma_120":15.59},{"date":"2025-03-25","open":13.19,"high":13.25,"low":13.03,"close":13.03,"volume":436142,"rsi_14":33.16,"sma_20":15.36,"sma_60":15.62,"sma_120":15.58},{"date":"2025-03-26","open":13.05,"high":13.1,"low":12.99,"close":13.02,"volume":479208,"rsi_14":37.28,"sma_20":15.33,"sma_60":15.63,"sma_120":15.57},{"date":"2025-03-27","open":12.97,"high":13.03,"low":12.94,"close":12.94,"volume":273925,"rsi_14":30.72,"sma_20":15.29,"sma_60":15.63,"sma_120":15.57},{"date":"2025-03-28","open":13.0,"high":13.02,"low":12.8,"close":12.9,"volume":332428,"rsi_14":35.66,"sma_20":15.24,"sma_60":15.64,"sma_120":15.56},{"date":"2025-03-31","open":12.9,"high":12.9,"low":12.59,"close":12.89,"volume":1089119,"rsi_14":37.78,"sma_20":15.21,"sma_60":15.65,"sma_120":15.55},{"date":"2025-04-01","open":12.8,"high":12.88,"low":12.61,"close":12.63,"volume":549390,"rsi_14":27.39,"sma_20":15.17,"sma_60":15.65,"sma_120":15.54},{"date":"2025-04-02","open":12.56,"high":12.76,"low":12.56,"close":12.75,"volume":248970,"rsi_14":37.75,"sma_20":15.12,"sma_60":15.65,"sma_120":15.53},{"date":"2025-04-03","open":12.54,"high":12.58,"low":12.35,"close":12.38,"volume":496620,"rsi_14":29.38,"sma_20":15.06,"sma_60":15.63,"sma_120":15.52},{"date":"2025-04-04","open":12.26,"high":12.26,"low":11.69,"close":11.77,"volume":804922,"rsi_14":15.51,"sma_20":14.96,"sma_60":15.61,"sma_120":15.5},{"date":"2025-04-07","open":11.12,"high":11.68,"low":10.88,"close":11.46,"volume":803375,"rsi_14":14.67,"sma_20":14.86,"sma_60":15.57,"sma_120":15.48},{"date":"2025-04-08","open":11.72,"high":12.08,"low":11.44,"close":11.58,"volume":713956,"rsi_14":16.29,"sma_20":14.77,"sma_60":15.53,"sma_120":15.46},{"date":"2025-04-09","open":11.43,"high":12.2,"low":11.18,"close":12.14,"volume":831272,"rsi_14":33.13,"sma_20":14.7,"sma_60":15.51,"sma_120":15.45},{"date":"2025-04-10","open":12.11,"high":12.11,"low":11.38,"close":11.72,"volume":314855,"rsi_14":29.0,"sma_20":14.62,"sma_60":15.48,"sma_120":15.43},{"date":"2025-04-11","open":11.67,"high":12.08,"low":11.64,"close":12.06,"volume":353150,"rsi_14":33.33,"sma_20":14.57,"sma_60":15.46,"sma_120":15.41},{"date":"2025-04-14","open":12.26,"high":12.33,"low":12.01,"close":12.28,"volume":331797,"rsi_14":39.15,"sma_20":14.51,"sma_60":15.44,"sma_120":15.4},{"date":"2025-04-15","open":12.26,"high":12.43,"low":12.12,"close":12.22,"volume":353051,"rsi_14":37.03,"sma_20":14.46,"sma_60":15.42,"sma_120":15.39},{"date":"2025-04-16","open":12.13,"high":12.33,"low":12.11,"close":12.25,"volume":264046,"rsi_14":38.42,"sma_20":14.4,"sma_60":15.39,"sma_120":15.37},{"date":"2025-04-17","open":12.18,"high":12.25,"low":11.92,"close":11.96,"volume":300853,"rsi_14":36.02,"sma_20":14.32,"sma_60":15.34,"sma_120":15.36},{"date":"2025-04-21","open":11.89,"high":12.03,"low":11.73,"close":11.8,"volume":338007,"rsi_14":34.7,"sma_20":14.24,"sma_60":15.29,"sma_120":15.34},{"date":"2025-04-22","open":11.89,"high":12.08,"low":11.87,"close":11.96,"volume":195333,"rsi_14":39.6,"sma_20":14.16,"sma_60":15.25,"sma_120":15.33},{"date":"2025-04-23","open":12.23,"high":12.43,"low":12.08,"close":12.19,"volume":216352,"rsi_14":41.16,"sma_20":14.11,"sma_60":15.21,"sma_120":15.31},{"date":"2025-04-24","open":12.25,"high":12.33,"low":12.21,"close":12.3,"volume":156379,"rsi_14":47.0,"sma_20":14.06,"sma_60":15.17,"sma_120":15.3},{"date":"2025-04-25","open":12.3,"high":12.37,"low":12.21,"close":12.33,"volume":146257,"rsi_14":56.4,"sma_20":14.01,"sma_60":15.13,"sma_120":15.29},{"date":"2025-04-28","open":12.34,"high":12.55,"low":12.34,"close":12.39,"volume":170879,"rsi_14":63.31,"sma_20":13.97,"sma_60":15.09,"sma_120":15.28},{"date":"2025-04-29","open":12.36,"high":12.55,"low":12.36,"close":12.51,"volume":135694,"rsi_14":63.31,"sma_20":13.94,"sma_60":15.05,"sma_120":15.26},{"date":"2025-04-30","open":12.44,"high":12.86,"low":12.39,"close":12.86,"volume":284849,"rsi_14":60.51,"sma_20":13.95,"sma_60":15.02,"sma_120":15.26},{"date":"2025-05-01","open":13.0,"high":13.04,"low":12.64,"close":12.79,"volume":332514,"rsi_14":69.34,"sma_20":13.94,"sma_60":14.99,"sma_120":15.25},{"date":"2025-05-02","open":12.83,"high":12.96,"low":12.78,"close":12.79,"volume":175223,"rsi_14":64.26,"sma_20":13.96,"sma_60":14.96,"sma_120":15.24},{"date":"2025-05-05","open":12.78,"high":12.86,"low":12.74,"close":12.78,"volume":155756,"rsi_14":59.52,"sma_20":14.01,"sma_60":14.93,"sma_120":15.23},{"date":"2025-05-06","open":12.72,"high":12.72,"low":12.31,"close":12.31,"volume":240016,"rsi_14":52.3,"sma_20":14.05,"sma_60":14.9,"sma_120":15.21},{"date":"2025-05-07","open":12.35,"high":12.54,"low":12.35,"close":12.47,"volume":237929,"rsi_14":54.94,"sma_20":14.09,"sma_60":14.86,"sma_120":15.2},{"date":"2025-05-08","open":12.47,"high":12.56,"low":12.39,"close":12.5,"volume":237530,"rsi_14":63.68,"sma_20":14.1,"sma_60":14.84,"sma_120":15.18},{"date":"2025-05-09","open":12.52,"high":12.61,"low":12.37,"close":12.38,"volume":165407,"rsi_14":65.14,"sma_20":14.13,"sma_60":14.81,"sma_120":15.17},{"date":"2025-05-12","open":12.56,"high":12.79,"low":12.56,"close":12.75,"volume":235300,"rsi_14":68.6,"sma_20":14.16,"sma_60":14.78,"sma_120":15.16},{"date":"2025-05-13","open":12.75,"high":12.77,"low":12.58,"close":12.63,"volume":287716,"rsi_14":60.87,"sma_20":14.17,"sma_60":14.76,"sma_120":15.15},{"date":"2025-05-14","open":12.66,"high":12.78,"low":12.64,"close":12.71,"volume":346420,"rsi_14":60.35,"sma_20":14.2,"sma_60":14.74,"sma_120":15.15},{"date":"2025-05-15","open":12.7,"high":12.84,"low":12.57,"close":12.71,"volume":161352,"rsi_14":55.37,"sma_20":14.22,"sma_60":14.71,"sma_120":15.14},{"date":"2025-05-16","open":12.76,"high":12.88,"low":12.65,"close":12.84,"volume":98107,"rsi_14":56.8,"sma_20":14.26,"sma_60":14.68,"sma_120":15.14},{"date":"2025-05-19","open":12.67,"high":12.9,"low":12.67,"close":12.89,"volume":182017,"rsi_14":55.37,"sma_20":14.31,"sma_60":14.66,"sma_120":15.13},{"date":"2025-05-20","open":12.89,"high":12.99,"low":12.8,"close":12.98,"volume":203340,"rsi_14":49.06,"sma_20":14.36,"sma_60":14.64,"sma_120":15.13},{"date":"2025-05-21","open":12.99,"high":12.99,"low":12.72,"close":12.75,"volume":145932,"rsi_14":45.22,"sma_20":14.39,"sma_60":14.62,"sma_120":15.12},{"date":"2025-05-22","open":12.64,"high":12.78,"low":12.59,"close":12.61,"volume":123534,"rsi_14":42.28,"sma_20":14.39,"sma_60":14.59,"sma_120":15.11},{"date":"2025-05-23","open":12.54,"high":12.65,"low":12.54,"close":12.65,"volume":80645,"rsi_14":43.6,"sma_20":14.4,"sma_60":14.57,"sma_120":15.1},{"date":"2025-05-27","open":12.72,"high":12.81,"low":12.63,"close":12.63,"volume":170035,"rsi_14":54.77,"sma_20":14.41,"sma_60":14.54,"sma_120":15.09},{"date":"2025-05-28","open":12.63,"high":12.68,"low":12.55,"close":12.56,"volume":118794,"rsi_14":48.15,"sma_20":14.4,"sma_60":14.52,"sma_120":15.08},{"date":"2025-05-29","open":12.56,"high":12.73,"low":12.52,"close":12.71,"volume":167357,"rsi_14":51.72,"sma_20":14.39,"sma_60":14.5,"sma_120":15.07},{"date":"2025-05-30","open":12.72,"high":12.99,"low":12.64,"close":12.94,"volume":302013,"rsi_14":60.65,"sma_20":14.39,"sma_60":14.48,"sma_120":15.06},{"date":"2025-06-02","open":12.94,"high":13.09,"low":12.92,"close":13.0,"volume":340817,"rsi_14":53.04,"sma_20":14.39,"sma_60":14.47,"sma_120":15.05},{"date":"2025-06-03","open":13.03,"high":13.14,"low":12.95,"close":13.01,"volume":275677,"rsi_14":57.74,"sma_20":14.39,"sma_60":14.45,"sma_120":15.04},{"date":"2025-06-04","open":12.97,"high":13.13,"low":12.94,"close":13.1,"volume":137358,"rsi_14":57.74,"sma_20":14.43,"sma_60":14.44,"sma_120":15.03},{"date":"2025-06-05","open":13.12,"high":13.29,"low":13.05,"close":13.16,"volume":324777,"rsi_14":66.24,"sma_20":14.46,"sma_60":14.44,"sma_120":15.02},{"date":"2025-06-06","open":13.18,"high":13.27,"low":13.11,"close":13.11,"volume":395694,"rsi_14":60.54,"sma_20":14.49,"sma_60":14.43,"sma_120":15.02},{"date":"2025-06-09","open":13.06,"high":13.11,"low":12.93,"close":12.96,"volume":332349,"rsi_14":52.53,"sma_20":14.51,"sma_60":14.42,"sma_120":15.01},{"date":"2025-06-10","open":12.96,"high":13.1,"low":12.96,"close":13.0,"volume":238080,"rsi_14":50.66,"sma_20":14.52,"sma_60":14.41,"sma_120":15.0},{"date":"2025-06-11","open":13.03,"high":13.11,"low":13.0,"close":13.02,"volume":166248,"rsi_14":61.72,"sma_20":14.53,"sma_60":14.4,"sma_120":15.0},{"date":"2025-06-12","open":13.01,"high":13.08,"low":12.98,"close":13.07,"volume":118754,"rsi_14":72.03,"sma_20":14.54,"sma_60":14.4,"sma_120":15.0},{"date":"2025-06-13","open":12.94,"high":13.05,"low":12.9,"close":12.92,"volume":118913,"rsi_14":54.42,"sma_20":14.54,"sma_60":14.39,"sma_120":14.99},{"date":"2025-06-16","open":13.0,"high":13.02,"low":12.89,"close":12.94,"volume":158138,"rsi_14":56.46,"sma_20":14.54,"sma_60":14.37,"sma_120":14.99},{"date":"2025-06-17","open":12.88,"high":12.88,"low":12.72,"close":12.76,"volume":288302,"rsi_14":52.2,"sma_20":14.53,"sma_60":14.36,"sma_120":14.99},{"date":"2025-06-18","open":12.74,"high":12.85,"low":12.72,"close":12.74,"volume":173335,"rsi_14":45.52,"sma_20":14.5,"sma_60":14.34,"sma_120":14.98},{"date":"2025-06-20","open":12.75,"high":12.78,"low":12.65,"close":12.68,"volume":167862,"rsi_14":32.0,"sma_20":14.49,"sma_60":14.33,"sma_120":14.98},{"date":"2025-06-23","open":12.67,"high":12.83,"low":12.67,"close":12.74,"volume":215900,"rsi_14":31.45,"sma_20":14.49,"sma_60":14.31,"sma_120":14.97},{"date":"2025-06-24","open":12.85,"high":12.98,"low":12.76,"close":12.98,"volume":189242,"rsi_14":43.33,"sma_20":14.5,"sma_60":14.31,"sma_120":14.97},{"date":"2025-06-25","open":12.94,"high":12.98,"low":12.81,"close":12.93,"volume":284574,"rsi_14":37.93,"sma_20":14.51,"sma_60":14.3,"sma_120":14.97},{"date":"2025-06-26","open":12.87,"high":12.95,"low":12.83,"close":12.86,"volume":245502,"rsi_14":32.88,"sma_20":14.52,"sma_60":14.29,"sma_120":14.97},{"date":"2025-06-27","open":12.82,"high":12.93,"low":12.76,"close":12.93,"volume":326560,"rsi_14":37.16,"sma_20":14.52,"sma_60":14.29,"sma_120":14.97},{"date":"2025-06-30","open":12.95,"high":12.95,"low":12.72,"close":12.78,"volume":1258540,"rsi_14":37.41,"sma_20":14.51,"sma_60":14.28,"sma_120":14.96},{"date":"2025-07-01","open":12.75,"high":13.01,"low":12.7,"close":12.97,"volume":347163,"rsi_14":43.9,"sma_20":14.5,"sma_60":14.28,"sma_120":14.96},{"date":"2025-07-02","open":12.88,"high":13.04,"low":12.88,"close":12.98,"volume":160284,"rsi_14":43.56,"sma_20":14.49,"sma_60":14.29,"sma_120":14.95},{"date":"2025-07-03","open":12.97,"high":13.02,"low":12.93,"close":12.96,"volume":134884,"rsi_14":40.88,"sma_20":14.47,"sma_60":14.31,"sma_120":14.94},{"date":"2025-07-07","open":12.89,"high":12.93,"low":12.75,"close":12.76,"volume":253543,"rsi_14":44.22,"sma_20":14.44,"sma_60":14.33,"sma_120":14.93},{"date":"2025-07-08","open":12.77,"high":12.95,"low":12.76,"close":12.89,"volume":145556,"rsi_14":48.1,"sma_20":14.42,"sma_60":14.33,"sma_120":14.92},{"date":"2025-07-09","open":12.89,"high":13.0,"low":12.87,"close":12.99,"volume":273055,"rsi_14":58.39,"sma_20":14.41,"sma_60":14.35,"sma_120":14.92},{"date":"2025-07-10","open":13.0,"high":13.11,"low":13.0,"close":13.05,"volume":209739,"rsi_14":61.44,"sma_20":14.41,"sma_60":14.36,"sma_120":14.91},{"date":"2025-07-11","open":13.02,"high":13.04,"low":12.92,"close":12.93,"volume":214930,"rsi_14":58.39,"sma_20":14.39,"sma_60":14.36,"sma_120":14.9},{"date":"2025-07-14","open":12.84,"high":12.9,"low":12.78,"close":12.85,"volume":399816,"rsi_14":53.66,"sma_20":14.37,"sma_60":14.37,"sma_120":14.9},{"date":"2025-07-15","open":12.91,"high":12.98,"low":12.66,"close":12.66,"volume":293978,"rsi_14":35.06,"sma_20":14.35,"sma_60":14.37,"sma_120":14.88},{"date":"2025-07-16","open":12.69,"high":12.78,"low":12.66,"close":12.73,"volume":238686,"rsi_14":38.98,"sma_20":14.33,"sma_60":14.38,"sma_120":14.86},{"date":"2025-07-17","open":12.74,"high":12.78,"low":12.68,"close":12.73,"volume":306979,"rsi_14":40.83,"sma_20":14.32,"sma_60":14.39,"sma_120":14.84},{"date":"2025-07-18","open":12.71,"high":12.87,"low":12.45,"close":12.87,"volume":867817,"rsi_14":43.5,"sma_20":14.32,"sma_60":14.39,"sma_120":14.82},{"date":"2025-07-21","open":12.76,"high":12.79,"low":12.63,"close":12.66,"volume":350895,"rsi_14":41.85,"sma_20":14.31,"sma_60":14.4,"sma_120":14.8},{"date":"2025-07-22","open":12.63,"high":12.82,"low":12.61,"close":12.76,"volume":244711,"rsi_14":38.51,"sma_20":14.3,"sma_60":14.4,"sma_120":14.78},{"date":"2025-07-23","open":12.82,"high":12.84,"low":12.73,"close":12.8,"volume":162200,"rsi_14":39.55,"sma_20":14.28,"sma_60":14.4,"sma_120":14.76},{"date":"2025-07-24","open":12.8,"high":12.86,"low":12.73,"close":12.73,"volume":168325,"rsi_14":38.46,"sma_20":14.26,"sma_60":14.39,"sma_120":14.74},{"date":"2025-07-25","open":12.81,"high":12.81,"low":12.71,"close":12.74,"volume":172537,"rsi_14":44.1,"sma_20":14.25,"sma_60":14.39,"sma_120":14.72},{"date":"2025-07-28","open":12.72,"high":12.77,"low":12.7,"close":12.74,"volume":219224,"rsi_14":38.78,"sma_20":14.23,"sma_60":14.38,"sma_120":14.7},{"date":"2025-07-29","open":12.66,"high":12.73,"low":12.66,"close":12.72,"volume":220057,"rsi_14":37.06,"sma_20":14.22,"sma_60":14.37,"sma_120":14.68},{"date":"2025-07-30","open":12.77,"high":12.79,"low":12.65,"close":12.75,"volume":220348,"rsi_14":35.71,"sma_20":14.21,"sma_60":14.36,"sma_120":14.66},{"date":"2025-07-31","open":12.8,"high":12.87,"low":12.63,"close":12.71,"volume":259634,"rsi_14":38.17,"sma_20":14.19,"sma_60":14.36,"sma_120":14.64},{"date":"2025-08-01","open":12.6,"high":12.76,"low":12.48,"close":12.73,"volume":361378,"rsi_14":41.94,"sma_20":14.17,"sma_60":14.36,"sma_120":14.63},{"date":"2025-08-04","open":12.69,"high":12.7,"low":12.64,"close":12.65,"volume":282569,"rsi_14":54.74,"sma_20":14.16,"sma_60":14.35,"sma_120":14.61},{"date":"2025-08-05","open":12.65,"high":12.65,"low":12.57,"close":12.59,"volume":163235,"rsi_14":46.81,"sma_20":14.14,"sma_60":14.35,"sma_120":14.59},{"date":"2025-08-06","open":12.55,"high":12.62,"low":12.38,"close":12.43,"volume":311167,"rsi_14":39.29,"sma_20":14.11,"sma_60":14.34,"sma_120":14.57},{"date":"2025-08-07","open":12.38,"high":12.48,"low":12.34,"close":12.38,"volume":259594,"rsi_14":28.16,"sma_20":14.07,"sma_60":14.33,"sma_120":14.56},{"date":"2025-08-08","open":12.38,"high":12.47,"low":12.31,"close":12.38,"volume":320925,"rsi_14":36.25,"sma_20":14.03,"sma_60":14.32,"sma_120":14.54},{"date":"2025-08-11","open":12.34,"high":12.5,"low":12.34,"close":12.43,"volume":186849,"rsi_14":32.0,"sma_20":14.01,"sma_60":14.31,"sma_120":14.52},{"date":"2025-08-12","open":12.44,"high":12.6,"low":12.43,"close":12.6,"volume":220462,"rsi_14":43.33,"sma_20":14.01,"sma_60":14.3,"sma_120":14.5},{"date":"2025-08-13","open":12.65,"high":12.86,"low":12.62,"close":12.82,"volume":183693,"rsi_14":59.07,"sma_20":14.02,"sma_60":14.3,"sma_120":14.49},{"date":"2025-08-14","open":12.65,"high":12.87,"low":12.65,"close":12.83,"volume":147492,"rsi_14":59.26,"sma_20":14.03,"sma_60":14.29,"sma_120":14.48},{"date":"2025-08-15","open":12.87,"high":12.94,"low":12.83,"close":12.86,"volume":220656,"rsi_14":52.46,"sma_20":14.02,"sma_60":14.28,"sma_120":14.46},{"date":"2025-08-18","open":12.83,"high":12.91,"low":12.71,"close":12.74,"volume":341457,"rsi_14":44.53,"sma_20":14.03,"sma_60":14.28,"sma_120":14.45},{"date":"2025-08-19","open":12.78,"high":12.85,"low":12.77,"close":12.8,"volume":182285,"rsi_14":45.8,"sma_20":14.02,"sma_60":14.27,"sma_120":14.43},{"date":"2025-08-20","open":12.81,"high":12.86,"low":12.72,"close":12.81,"volume":202671,"rsi_14":48.03,"sma_20":14.02,"sma_60":14.27,"sma_120":14.42},{"date":"2025-08-21","open":12.79,"high":12.92,"low":12.78,"close":12.85,"volume":177155,"rsi_14":48.84,"sma_20":14.03,"sma_60":14.27,"sma_120":14.4},{"date":"2025-08-22","open":12.88,"high":13.03,"low":12.88,"close":13.0,"volume":215126,"rsi_14":57.97,"sma_20":14.04,"sma_60":14.27,"sma_120":14.39},{"date":"2025-08-25","open":12.99,"high":13.01,"low":12.92,"close":12.92,"volume":226230,"rsi_14":57.14,"sma_20":14.04,"sma_60":14.27,"sma_120":14.38},{"date":"2025-08-26","open":12.91,"high":13.03,"low":12.91,"close":13.03,"volume":148278,"rsi_14":68.66,"sma_20":14.05,"sma_60":14.26,"sma_120":14.37},{"date":"2025-08-27","open":12.98,"high":13.07,"low":12.98,"close":13.01,"volume":130647,"rsi_14":70.77,"sma_20":14.06,"sma_60":14.25,"sma_120":14.36},{"date":"2025-08-28","open":13.07,"high":13.09,"low":12.98,"close":13.05,"volume":172832,"rsi_14":71.64,"sma_20":14.07,"sma_60":14.25,"sma_120":14.35},{"date":"2025-08-29","open":13.08,"high":13.17,"low":13.01,"close":13.08,"volume":176666,"rsi_14":70.99,"sma_20":14.08,"sma_60":14.24,"sma_120":14.34},{"date":"2025-09-02","open":13.05,"high":13.13,"low":13.04,"close":13.08,"volume":203909,"rsi_14":66.07,"sma_20":14.09,"sma_60":14.23,"sma_120":14.34},{"date":"2025-09-03","open":13.08,"high":13.19,"low":13.05,"close":13.13,"volume":245878,"rsi_14":59.36,"sma_20":14.12,"sma_60":14.23,"sma_120":14.33},{"date":"2025-09-04","open":13.08,"high":13.19,"low":13.08,"close":13.14,"volume":180306,"rsi_14":59.14,"sma_20":14.15,"sma_60":14.22,"sma_120":14.32},{"date":"2025-09-05","open":13.19,"high":13.32,"low":13.15,"close":13.32,"volume":192714,"rsi_14":75.76,"sma_20":14.19,"sma_60":14.22,"sma_120":14.32},{"date":"2025-09-08","open":13.35,"high":13.35,"low":13.21,"close":13.27,"volume":166896,"rsi_14":81.52,"sma_20":14.23,"sma_60":14.22,"sma_120":14.31},{"date":"2025-09-09","open":13.31,"high":13.33,"low":13.21,"close":13.31,"volume":116425,"rsi_14":81.11,"sma_20":14.27,"sma_60":14.22,"sma_120":14.31},{"date":"2025-09-10","open":13.3,"high":13.34,"low":13.17,"close":13.17,"volume":226718,"rsi_14":68.57,"sma_20":14.3,"sma_60":14.22,"sma_120":14.3},{"date":"2025-09-11","open":12.98,"high":13.09,"low":12.9,"close":13.09,"volume":564578,"rsi_14":62.39,"sma_20":14.3,"sma_60":14.22,"sma_120":14.3},{"date":"2025-09-12","open":13.04,"high":13.08,"low":12.94,"close":12.97,"volume":386826,"rsi_14":48.11,"sma_20":14.3,"sma_60":14.22,"sma_120":14.29},{"date":"2025-09-15","open":12.94,"high":12.95,"low":12.8,"close":12.84,"volume":434404,"rsi_14":40.16,"sma_20":14.29,"sma_60":14.21,"sma_120":14.28},{"date":"2025-09-16","open":12.78,"high":12.9,"low":12.74,"close":12.86,"volume":301248,"rsi_14":35.04,"sma_20":14.29,"sma_60":14.21,"sma_120":14.27},{"date":"2025-09-17","open":12.98,"high":13.21,"low":12.98,"close":13.13,"volume":723746,"rsi_14":48.61,"sma_20":14.3,"sma_60":14.21,"sma_120":14.26},{"date":"2025-09-18","open":13.22,"high":13.27,"low":13.16,"close":13.21,"volume":336611,"rsi_14":50.34,"sma_20":14.31,"sma_60":14.21,"sma_120":14.26},{"date":"2025-09-19","open":13.3,"high":13.3,"low":13.16,"close":13.18,"volume":239931,"rsi_14":48.32,"sma_20":14.32,"sma_60":14.2,"sma_120":14.25},{"date":"2025-09-22","open":13.28,"high":13.34,"low":13.23,"close":13.25,"volume":349337,"rsi_14":50.64,"sma_20":14.33,"sma_60":14.2,"sma_120":14.25},{"date":"2025-09-23","open":13.18,"high":13.35,"low":13.18,"close":13.2,"volume":265220,"rsi_14":47.1,"sma_20":14.34,"sma_60":14.2,"sma_120":14.24},{"date":"2025-09-24","open":13.18,"high":13.31,"low":13.06,"close":13.06,"volume":256793,"rsi_14":42.6,"sma_20":14.33,"sma_60":14.2,"sma_120":14.24},{"date":"2025-09-25","open":13.03,"high":13.08,"low":12.88,"close":12.93,"volume":299893,"rsi_14":31.9,"sma_20":14.32,"sma_60":14.19,"sma_120":14.24},{"date":"2025-09-26","open":12.94,"high":13.14,"low":12.94,"close":13.11,"volume":232579,"rsi_14":40.34,"sma_20":14.31,"sma_60":14.19,"sma_120":14.24},{"date":"2025-09-29","open":13.14,"high":13.14,"low":12.99,"close":13.14,"volume":286692,"rsi_14":39.66,"sma_20":14.31,"sma_60":14.19,"sma_120":14.25},{"date":"2025-09-30","open":13.24,"high":13.45,"low":13.15,"close":13.29,"volume":968296,"rsi_14":49.14,"sma_20":14.31,"sma_60":14.19,"sma_120":14.26},{"date":"2025-10-01","open":13.27,"high":13.62,"low":13.21,"close":13.48,"volume":456487,"rsi_14":56.68,"sma_20":14.32,"sma_60":14.19,"sma_120":14.26},{"date":"2025-10-02","open":13.44,"high":13.45,"low":13.32,"close":13.41,"volume":183336,"rsi_14":58.89,"sma_20":14.33,"sma_60":14.19,"sma_120":14.27},{"date":"2025-10-03","open":13.62,"high":13.71,"low":13.58,"close":13.7,"volume":791530,"rsi_14":75.69,"sma_20":14.34,"sma_60":14.2,"sma_120":14.28},{"date":"2025-10-06","open":13.74,"high":13.74,"low":13.64,"close":13.66,"volume":343318,"rsi_14":73.77,"sma_20":14.35,"sma_60":14.21,"sma_120":14.29},{"date":"2025-10-07","open":13.66,"high":13.75,"low":13.58,"close":13.62,"volume":389380,"rsi_14":66.67,"sma_20":14.36,"sma_60":14.21,"sma_120":14.29},{"date":"2025-10-08","open":13.68,"high":13.83,"low":13.67,"close":13.83,"volume":264383,"rsi_14":69.36,"sma_20":14.39,"sma_60":14.23,"sma_120":14.3},{"date":"2025-10-09","open":13.83,"high":13.83,"low":13.66,"close":13.77,"volume":133600,"rsi_14":68.18,"sma_20":14.42,"sma_60":14.25,"sma_120":14.31},{"date":"2025-10-10","open":13.83,"high":13.83,"low":13.55,"close":13.63,"volume":192723,"rsi_14":61.08,"sma_20":14.44,"sma_60":14.26,"sma_120":14.32},{"date":"2025-10-13","open":13.71,"high":13.74,"low":13.57,"close":13.65,"volume":287603,"rsi_14":63.39,"sma_20":14.49,"sma_60":14.27,"sma_120":14.33},{"date":"2025-10-14","open":13.65,"high":13.81,"low":13.57,"close":13.79,"volume":191031,"rsi_14":71.58,"sma_20":14.54,"sma_60":14.28,"sma_120":14.34},{"date":"2025-10-15","open":13.87,"high":13.89,"low":13.79,"close":13.87,"volume":150845,"rsi_14":76.61,"sma_20":14.57,"sma_60":14.3,"sma_120":14.35},{"date":"2025-10-16","open":13.88,"high":13.98,"low":13.78,"close":13.8,"volume":265566,"rsi_14":70.0,"sma_20":14.6,"sma_60":14.31,"sma_120":14.35},{"date":"2025-10-17","open":13.76,"high":13.84,"low":13.72,"close":13.79,"volume":92140,"rsi_14":68.99,"sma_20":14.63,"sma_60":14.33,"sma_120":14.36},{"date":"2025-10-20","open":13.84,"high":13.93,"low":13.78,"close":13.91,"volume":143074,"rsi_14":68.18,"sma_20":14.66,"sma_60":14.34,"sma_120":14.37},{"date":"2025-10-21","open":13.91,"high":13.96,"low":13.86,"close":13.92,"volume":190663,"rsi_14":63.7,"sma_20":14.69,"sma_60":14.36,"sma_120":14.37},{"date":"2025-10-22","open":13.96,"high":14.01,"low":13.86,"close":13.97,"volume":233608,"rsi_14":68.42,"sma_20":14.73,"sma_60":14.37,"sma_120":14.37},{"date":"2025-10-23","open":13.93,"high":14.07,"low":13.85,"close":14.04,"volume":140584,"rsi_14":61.82,"sma_20":14.79,"sma_60":14.39,"sma_120":14.38},{"date":"2025-10-24","open":14.05,"high":14.14,"low":13.99,"close":14.06,"volume":177179,"rsi_14":64.81,"sma_20":14.83,"sma_60":14.4,"sma_120":14.38},{"date":"2025-10-27","open":14.15,"high":14.21,"low":14.09,"close":14.1,"volume":272224,"rsi_14":69.16,"sma_20":14.88,"sma_60":14.42,"sma_120":14.39},{"date":"2025-10-28","open":14.1,"high":14.16,"low":14.07,"close":14.14,"volume":155128,"rsi_14":62.92,"sma_20":14.92,"sma_60":14.44,"sma_120":14.4},{"date":"2025-10-29","open":14.1,"high":14.15,"low":13.88,"close":13.94,"volume":189877,"rsi_14":53.33,"sma_20":14.94,"sma_60":14.46,"sma_120":14.4},{"date":"2025-10-30","open":13.89,"high":14.12,"low":13.89,"close":13.97,"volume":144292,"rsi_14":64.13,"sma_20":14.97,"sma_60":14.48,"sma_120":14.41},{"date":"2025-10-31","open":13.99,"high":14.02,"low":13.85,"close":13.93,"volume":368878,"rsi_14":60.22,"sma_20":14.97,"sma_60":14.5,"sma_120":14.42},{"date":"2025-11-03","open":13.83,"high":13.91,"low":13.64,"close":13.8,"volume":327651,"rsi_14":44.57,"sma_20":14.97,"sma_60":14.52,"sma_120":14.42},{"date":"2025-11-04","open":13.68,"high":13.81,"low":13.66,"close":13.66,"volume":265160,"rsi_14":39.05,"sma_20":14.97,"sma_60":14.53,"sma_120":14.42},{"date":"2025-11-05","open":13.66,"high":13.68,"low":13.56,"close":13.61,"volume":274695,"rsi_14":40.2,"sma_20":14.96,"sma_60":14.55,"sma_120":14.42},{"date":"2025-11-06","open":13.56,"high":13.6,"low":13.52,"close":13.55,"volume":171194,"rsi_14":37.96,"sma_20":14.94,"sma_60":14.55,"sma_120":14.42},{"date":"2025-11-07","open":13.59,"high":13.63,"low":13.47,"close":13.61,"volume":244702,"rsi_14":34.31,"sma_20":14.93,"sma_60":14.56,"sma_120":14.42},{"date":"2025-11-10","open":13.7,"high":13.74,"low":13.56,"close":13.63,"volume":197044,"rsi_14":34.95,"sma_20":14.93,"sma_60":14.57,"sma_120":14.43},{"date":"2025-11-11","open":13.63,"high":13.98,"low":13.63,"close":13.92,"volume":236743,"rsi_14":48.06,"sma_20":14.93,"sma_60":14.58,"sma_120":14.43},{"date":"2025-11-12","open":13.88,"high":14.03,"low":13.84,"close":13.98,"volume":139851,"rsi_14":47.24,"sma_20":14.93,"sma_60":14.6,"sma_120":14.44},{"date":"2025-11-13","open":13.93,"high":14.0,"low":13.88,"close":13.88,"volume":115779,"rsi_14":42.96,"sma_20":14.94,"sma_60":14.62,"sma_120":14.44},{"date":"2025-11-14","open":13.76,"high":13.9,"low":13.74,"close":13.74,"volume":162061,"rsi_14":34.39,"sma_20":14.93,"sma_60":14.63,"sma_120":14.45},{"date":"2025-11-17","open":13.68,"high":13.94,"low":13.68,"close":13.73,"volume":217597,"rsi_14":32.03,"sma_20":14.91,"sma_60":14.63,"sma_120":14.45},{"date":"2025-11-18","open":13.69,"high":13.8,"low":13.67,"close":13.69,"volume":195393,"rsi_14":36.03,"sma_20":14.9,"sma_60":14.64,"sma_120":14.45},{"date":"2025-11-19","open":13.73,"high":13.78,"low":13.63,"close":13.69,"volume":338463,"rsi_14":34.59,"sma_20":14.88,"sma_60":14.65,"sma_120":14.45},{"date":"2025-11-20","open":13.73,"high":13.84,"low":13.63,"close":13.67,"volume":285797,"rsi_14":35.11,"sma_20":14.85,"sma_60":14.65,"sma_120":14.45},{"date":"2025-11-21","open":13.7,"high":13.85,"low":13.67,"close":13.82,"volume":243950,"rsi_14":46.62,"sma_20":14.83,"sma_60":14.66,"sma_120":14.45},{"date":"2025-11-24","open":13.85,"high":14.11,"low":13.85,"close":14.04,"volume":162961,"rsi_14":60.56,"sma_20":14.82,"sma_60":14.67,"sma_120":14.46},{"date":"2025-11-25","open":14.04,"high":14.3,"low":14.03,"close":14.18,"volume":274387,"rsi_14":66.45,"sma_20":14.82,"sma_60":14.68,"sma_120":14.46},{"date":"2025-11-26","open":14.29,"high":14.78,"low":14.29,"close":14.64,"volume":783214,"rsi_14":77.32,"sma_20":14.85,"sma_60":14.7,"sma_120":14.47},{"date":"2025-11-28","open":14.6,"high":14.69,"low":14.52,"close":14.59,"volume":212486,"rsi_14":74.09,"sma_20":14.88,"sma_60":14.72,"sma_120":14.47},{"date":"2025-12-01","open":14.46,"high":14.6,"low":14.41,"close":14.41,"volume":310015,"rsi_14":67.14,"sma_20":14.9,"sma_60":14.74,"sma_120":14.48},{"date":"2025-12-02","open":14.4,"high":14.48,"low":14.23,"close":14.23,"volume":173357,"rsi_14":55.56,"sma_20":14.92,"sma_60":14.75,"sma_120":14.48},{"date":"2025-12-03","open":14.23,"high":14.45,"low":14.23,"close":14.45,"volume":301737,"rsi_14":59.07,"sma_20":14.95,"sma_60":14.76,"sma_120":14.49},{"date":"2025-12-04","open":14.46,"high":14.6,"low":14.46,"close":14.51,"volume":305944,"rsi_14":63.21,"sma_20":14.99,"sma_60":14.78,"sma_120":14.5},{"date":"2025-12-05","open":14.59,"high":14.66,"low":14.49,"close":14.51,"volume":224103,"rsi_14":72.04,"sma_20":15.04,"sma_60":14.8,"sma_120":14.51},{"date":"2025-12-08","open":14.6,"high":14.6,"low":14.4,"close":14.42,"volume":121408,"rsi_14":68.72,"sma_20":15.08,"sma_60":14.82,"sma_120":14.52},{"date":"2025-12-09","open":14.36,"high":14.52,"low":14.23,"close":14.23,"volume":194703,"rsi_14":63.81,"sma_20":15.11,"sma_60":14.84,"sma_120":14.53},{"date":"2025-12-10","open":14.14,"high":14.34,"low":14.13,"close":14.26,"volume":483104,"rsi_14":64.32,"sma_20":15.12,"sma_60":14.86,"sma_120":14.53},{"date":"2025-12-11","open":14.26,"high":14.39,"low":14.22,"close":14.27,"volume":174028,"rsi_14":65.09,"sma_20":15.13,"sma_60":14.88,"sma_120":14.54},{"date":"2025-12-12","open":14.2,"high":14.26,"low":14.13,"close":14.16,"volume":269416,"rsi_14":58.65,"sma_20":15.14,"sma_60":14.89,"sma_120":14.55},{"date":"2025-12-15","open":14.26,"high":14.31,"low":14.17,"close":14.21,"volume":161036,"rsi_14":54.74,"sma_20":15.16,"sma_60":14.91,"sma_120":14.55},{"date":"2025-12-16","open":14.15,"high":14.22,"low":14.02,"close":14.03,"volume":266155,"rsi_14":45.88,"sma_20":15.18,"sma_60":14.92,"sma_120":14.56},{"date":"2025-12-17","open":14.03,"high":14.13,"low":13.96,"close":14.02,"volume":338746,"rsi_14":27.21,"sma_20":15.2,"sma_60":14.93,"sma_120":14.56},{"date":"2025-12-18","open":14.03,"high":14.11,"low":13.98,"close":14.02,"volume":322635,"rsi_14":28.87,"sma_20":15.21,"sma_60":14.94,"sma_120":14.57},{"date":"2025-12-19","open":14.0,"high":14.27,"low":14.0,"close":14.2,"volume":304249,"rsi_14":42.25,"sma_20":15.24,"sma_60":14.96,"sma_120":14.58},{"date":"2025-12-22","open":14.22,"high":14.4,"low":14.22,"close":14.3,"volume":205100,"rsi_14":48.39,"sma_20":15.26,"sma_60":14.98,"sma_120":14.58},{"date":"2025-12-23","open":14.22,"high":14.35,"low":14.22,"close":14.26,"volume":288746,"rsi_14":35.24,"sma_20":15.27,"sma_60":14.99,"sma_120":14.59},{"date":"2025-12-24","open":14.24,"high":14.38,"low":14.23,"close":14.33,"volume":134133,"rsi_14":35.85,"sma_20":15.27,"sma_60":15.0,"sma_120":14.6},{"date":"2025-12-26","open":14.33,"high":14.42,"low":14.3,"close":14.41,"volume":149487,"rsi_14":40.35,"sma_20":15.25,"sma_60":15.01,"sma_120":14.6},{"date":"2025-12-29","open":14.38,"high":14.45,"low":14.24,"close":14.29,"volume":213105,"rsi_14":39.32,"sma_20":15.23,"sma_60":15.03,"sma_120":14.61},{"date":"2025-12-30","open":14.24,"high":14.32,"low":14.21,"close":14.27,"volume":350672,"rsi_14":46.46,"sma_20":15.22,"sma_60":15.03,"sma_120":14.61},{"date":"2025-12-31","open":14.22,"high":14.34,"low":14.18,"close":14.18,"volume":438164,"rsi_14":40.95,"sma_20":15.21,"sma_60":15.03,"sma_120":14.62},{"date":"2026-01-02","open":14.25,"high":14.28,"low":14.1,"close":14.16,"volume":319532,"rsi_14":39.62,"sma_20":15.19,"sma_60":15.04,"sma_120":14.63},{"date":"2026-01-05","open":14.15,"high":14.16,"low":13.95,"close":14.09,"volume":401946,"rsi_14":41.18,"sma_20":15.16,"sma_60":15.04,"sma_120":14.63},{"date":"2026-01-06","open":14.05,"high":14.39,"low":14.05,"close":14.37,"volume":268400,"rsi_14":52.38,"sma_20":15.15,"sma_60":15.04,"sma_120":14.64},{"date":"2026-01-07","open":14.38,"high":14.76,"low":14.29,"close":14.67,"volume":447723,"rsi_14":70.5,"sma_20":15.16,"sma_60":15.06,"sma_120":14.66},{"date":"2026-01-08","open":14.63,"high":14.67,"low":14.45,"close":14.48,"volume":179189,"rsi_14":62.03,"sma_20":15.16,"sma_60":15.06,"sma_120":14.67},{"date":"2026-01-09","open":14.5,"high":14.64,"low":14.49,"close":14.58,"volume":189998,"rsi_14":64.29,"sma_20":15.18,"sma_60":15.07,"sma_120":14.68},{"date":"2026-01-12","open":14.55,"high":14.57,"low":14.24,"close":14.4,"volume":446078,"rsi_14":52.98,"sma_20":15.18,"sma_60":15.08,"sma_120":14.69},{"date":"2026-01-13","open":14.45,"high":14.51,"low":14.32,"close":14.44,"volume":299702,"rsi_14":54.39,"sma_20":15.19,"sma_60":15.09,"sma_120":14.7},{"date":"2026-01-14","open":14.43,"high":14.6,"low":14.39,"close":14.56,"volume":359293,"rsi_14":58.89,"sma_20":15.2,"sma_60":15.1,"sma_120":14.71},{"date":"2026-01-15","open":14.59,"high":14.65,"low":14.49,"close":14.53,"volume":303200,"rsi_14":56.0,"sma_20":15.22,"sma_60":15.1,"sma_120":14.72},{"date":"2026-01-16","open":14.56,"high":14.57,"low":14.45,"close":14.48,"volume":1613028,"rsi_14":52.02,"sma_20":15.24,"sma_60":15.11,"sma_120":14.73},{"date":"2026-01-20","open":14.38,"high":14.52,"low":14.33,"close":14.47,"volume":288523,"rsi_14":52.33,"sma_20":15.25,"sma_60":15.11,"sma_120":14.74},{"date":"2026-01-21","open":14.49,"high":14.79,"low":14.47,"close":14.77,"volume":226871,"rsi_14":60.4,"sma_20":15.27,"sma_60":15.12,"sma_120":14.75},{"date":"2026-01-22","open":14.77,"high":14.99,"low":14.77,"close":14.94,"volume":321673,"rsi_14":66.35,"sma_20":15.3,"sma_60":15.13,"sma_120":14.77},{"date":"2026-01-23","open":14.84,"high":14.9,"low":14.73,"close":14.75,"volume":242700,"rsi_14":61.14,"sma_20":15.32,"sma_60":15.14,"sma_120":14.78},{"date":"2026-01-26","open":14.72,"high":14.84,"low":14.67,"close":14.67,"volume":282500,"rsi_14":60.87,"sma_20":15.33,"sma_60":15.14,"sma_120":14.79},{"date":"2026-01-27","open":14.59,"high":14.74,"low":14.59,"close":14.66,"volume":168400,"rsi_14":54.73,"sma_20":15.34,"sma_60":15.15,"sma_120":14.8},{"date":"2026-01-28","open":14.62,"high":14.67,"low":14.48,"close":14.48,"volume":297000,"rsi_14":41.49,"sma_20":15.34,"sma_60":15.15,"sma_120":14.82},{"date":"2026-01-29","open":14.43,"high":14.61,"low":14.37,"close":14.43,"volume":294100,"rsi_14":45.35,"sma_20":15.35,"sma_60":15.15,"sma_120":14.83},{"date":"2026-01-30","open":14.45,"high":14.54,"low":14.38,"close":14.44,"volume":188400,"rsi_14":41.98,"sma_20":15.35,"sma_60":15.16,"sma_120":14.84},{"date":"2026-02-02","open":14.41,"high":14.61,"low":14.41,"close":14.52,"volume":386600,"rsi_14":50.66,"sma_20":15.37,"sma_60":15.17,"sma_120":14.85},{"date":"2026-02-03","open":14.52,"high":14.68,"low":14.42,"close":14.48,"volume":333300,"rsi_14":48.03,"sma_20":15.38,"sma_60":15.18,"sma_120":14.86},{"date":"2026-02-04","open":14.48,"high":14.52,"low":14.33,"close":14.36,"volume":264700,"rsi_14":39.47,"sma_20":15.38,"sma_60":15.19,"sma_120":14.87},{"date":"2026-02-05","open":14.33,"high":14.45,"low":14.11,"close":14.12,"volume":409800,"rsi_14":34.48,"sma_20":15.34,"sma_60":15.19,"sma_120":14.88},{"date":"2026-02-06","open":14.17,"high":14.3,"low":14.15,"close":14.29,"volume":374700,"rsi_14":41.62,"sma_20":15.33,"sma_60":15.2,"sma_120":14.88},{"date":"2026-02-09","open":14.29,"high":14.33,"low":14.17,"close":14.3,"volume":181300,"rsi_14":45.14,"sma_20":15.31,"sma_60":15.2,"sma_120":14.89},{"date":"2026-02-10","open":14.35,"high":14.4,"low":14.29,"close":14.3,"volume":191551,"rsi_14":50.36,"sma_20":15.3,"sma_60":15.13,"sma_120":14.78},{"date":"2026-02-11","open":14.27,"high":14.34,"low":14.17,"close":14.31,"volume":168923,"rsi_14":52.29,"sma_20":15.29,"sma_60":15.13,"sma_120":14.78},{"date":"2026-02-12","open":14.29,"high":14.33,"low":14.07,"close":14.17,"volume":284359,"rsi_14":43.77,"sma_20":15.27,"sma_60":15.12,"sma_120":14.79},{"date":"2026-02-13","open":14.18,"high":14.42,"low":14.18,"close":14.31,"volume":183550,"rsi_14":36.9,"sma_20":15.26,"sma_60":15.12,"sma_120":14.8},{"date":"2026-02-17","open":14.27,"high":14.38,"low":14.23,"close":14.27,"volume":325186,"rsi_14":29.34,"sma_20":15.21,"sma_60":15.22,"sma_120":14.93},{"date":"2026-02-18","open":14.38,"high":14.41,"low":14.3,"close":14.33,"volume":334300,"rsi_14":37.85,"sma_20":15.2,"sma_60":15.22,"sma_120":14.93},{"date":"2026-02-19","open":14.35,"high":14.4,"low":14.29,"close":14.39,"volume":150300,"rsi_14":43.06,"sma_20":15.18,"sma_60":15.23,"sma_120":14.94},{"date":"2026-02-20","open":14.41,"high":14.41,"low":14.29,"close":14.32,"volume":260134,"rsi_14":39.91,"sma_20":15.14,"sma_60":15.23,"sma_120":14.95},{"date":"2026-02-23","open":14.29,"high":14.39,"low":14.25,"close":14.32,"volume":207000,"rsi_14":34.76,"sma_20":15.11,"sma_60":15.23,"sma_120":14.95},{"date":"2026-02-24","open":14.38,"high":14.5,"low":14.33,"close":14.42,"volume":174565,"rsi_14":44.59,"sma_20":15.25,"sma_60":15.13,"sma_120":14.83},{"date":"2026-02-25","open":14.47,"high":14.51,"low":14.36,"close":14.39,"volume":186744,"rsi_14":46.19,"sma_20":15.07,"sma_60":15.22,"sma_120":14.96},{"date":"2026-02-26","open":14.36,"high":14.45,"low":14.28,"close":14.43,"volume":162085,"rsi_14":39.44,"sma_20":15.25,"sma_60":15.14,"sma_120":14.85},{"date":"2026-02-27","open":14.36,"high":14.39,"low":14.27,"close":14.37,"volume":167761,"rsi_14":39.23,"sma_20":15.22,"sma_60":15.15,"sma_120":14.85},{"date":"2026-03-02","open":14.25,"high":14.4,"low":14.2,"close":14.32,"volume":282204,"rsi_14":42.42,"sma_20":15.04,"sma_60":15.2,"sma_120":14.97},{"date":"2026-03-03","open":14.19,"high":14.2,"low":13.92,"close":14.04,"volume":262904,"rsi_14":30.11,"sma_20":15.01,"sma_60":15.19,"sma_120":14.98},{"date":"2026-03-04","open":14.13,"high":14.28,"low":14.07,"close":14.25,"volume":257441,"rsi_14":32.09,"sma_20":15.14,"sma_60":15.15,"sma_120":14.87},{"date":"2026-03-05","open":14.12,"high":14.2,"low":13.93,"close":13.96,"volume":189054,"rsi_14":21.54,"sma_20":15.11,"sma_60":15.14,"sma_120":14.88},{"date":"2026-03-06","open":13.85,"high":13.91,"low":13.74,"close":13.89,"volume":220352,"rsi_14":30.88,"sma_20":15.06,"sma_60":15.14,"sma_120":14.88},{"date":"2026-03-09","open":13.78,"high":13.91,"low":13.66,"close":13.89,"volume":191559,"rsi_14":34.77,"sma_20":14.93,"sma_60":15.14,"sma_120":14.99},{"date":"2026-03-10","open":13.95,"high":14.05,"low":13.91,"close":13.97,"volume":130044,"rsi_14":35.27,"sma_20":14.9,"sma_60":15.13,"sma_120":14.99},{"date":"2026-03-11","open":13.9,"high":13.97,"low":13.8,"close":13.85,"volume":194863,"rsi_14":31.99,"sma_20":14.94,"sma_60":15.13,"sma_120":14.89},{"date":"2026-03-12","open":13.69,"high":13.74,"low":13.53,"close":13.55,"volume":284084,"rsi_14":24.92,"sma_20":14.83,"sma_60":15.1,"sma_120":15.0},{"date":"2026-03-13","open":13.57,"high":13.68,"low":13.41,"close":13.44,"volume":239647,"rsi_14":21.7,"sma_20":14.78,"sma_60":15.11,"sma_120":14.89},{"date":"2026-03-16","open":13.5,"high":13.63,"low":13.5,"close":13.58,"volume":246075,"rsi_14":23.8,"sma_20":14.73,"sma_60":15.1,"sma_120":14.88},{"date":"2026-03-17","open":13.64,"high":13.78,"low":13.6,"close":13.64,"volume":281547,"rsi_14":27.13,"sma_20":14.69,"sma_60":15.08,"sma_120":14.88},{"date":"2026-03-18","open":13.57,"high":13.61,"low":13.41,"close":13.41,"volume":248264,"rsi_14":23.17,"sma_20":14.64,"sma_60":15.05,"sma_120":14.88},{"date":"2026-03-19","open":13.36,"high":13.53,"low":13.3,"close":13.44,"volume":273780,"rsi_14":24.17,"sma_20":14.59,"sma_60":15.03,"sma_120":14.87},{"date":"2026-03-20","open":13.34,"high":13.51,"low":13.21,"close":13.26,"volume":210014,"rsi_14":23.21,"sma_20":14.53,"sma_60":15.0,"sma_120":14.87},{"date":"2026-03-23","open":13.33,"high":13.48,"low":13.26,"close":13.35,"volume":251608,"rsi_14":30.43,"sma_20":14.47,"sma_60":14.98,"sma_120":14.86},{"date":"2026-03-24","open":13.33,"high":13.39,"low":13.22,"close":13.31,"volume":218297,"rsi_14":21.51,"sma_20":14.41,"sma_60":14.95,"sma_120":14.86},{"date":"2026-03-25","open":13.36,"high":13.58,"low":13.36,"close":13.49,"volume":388263,"rsi_14":32.97,"sma_20":14.36,"sma_60":14.92,"sma_120":14.85},{"date":"2026-03-26","open":13.41,"high":13.64,"low":13.4,"close":13.53,"volume":236590,"rsi_14":35.63,"sma_20":14.3,"sma_60":14.9,"sma_120":14.85},{"date":"2026-03-27","open":13.49,"high":13.59,"low":13.26,"close":13.26,"volume":352989,"rsi_14":30.5,"sma_20":14.24,"sma_60":14.87,"sma_120":14.84},{"date":"2026-03-30","open":13.31,"high":13.43,"low":13.29,"close":13.3,"volume":258115,"rsi_14":30.35,"sma_20":14.18,"sma_60":14.85,"sma_120":14.84},{"date":"2026-03-31","open":13.46,"high":13.84,"low":13.4,"close":13.84,"volume":429879,"rsi_14":47.08,"sma_20":14.16,"sma_60":14.83,"sma_120":14.85},{"date":"2026-04-01","open":13.82,"high":14.03,"low":13.74,"close":13.97,"volume":364943,"rsi_14":56.95,"sma_20":14.15,"sma_60":14.82,"sma_120":14.85},{"date":"2026-04-02","open":13.83,"high":13.97,"low":13.79,"close":13.84,"volume":131138,"rsi_14":59.45,"sma_20":14.13,"sma_60":14.81,"sma_120":14.85},{"date":"2026-04-06","open":13.88,"high":13.9,"low":13.71,"close":13.76,"volume":141112,"rsi_14":53.99,"sma_20":14.12,"sma_60":14.79,"sma_120":14.85},{"date":"2026-04-07","open":13.74,"high":13.74,"low":13.61,"close":13.71,"volume":155466,"rsi_14":52.15,"sma_20":14.1,"sma_60":14.78,"sma_120":14.85},{"date":"2026-04-08","open":13.91,"high":13.97,"low":13.84,"close":13.91,"volume":218488,"rsi_14":62.5,"sma_20":14.1,"sma_60":14.77,"sma_120":14.85},{"date":"2026-04-09","open":13.89,"high":14.0,"low":13.84,"close":13.94,"volume":124704,"rsi_14":62.32,"sma_20":14.09,"sma_60":14.76,"sma_120":14.85},{"date":"2026-04-10","open":14.05,"high":14.05,"low":13.81,"close":13.85,"volume":182578,"rsi_14":65.0,"sma_20":14.1,"sma_60":14.75,"sma_120":14.85},{"date":"2026-04-13","open":13.79,"high":13.97,"low":13.77,"close":13.94,"volume":144525,"rsi_14":65.41,"sma_20":14.13,"sma_60":14.74,"sma_120":14.86},{"date":"2026-04-14","open":13.95,"high":14.34,"low":13.95,"close":14.23,"volume":244470,"rsi_14":71.24,"sma_20":14.16,"sma_60":14.73,"sma_120":14.86},{"date":"2026-04-15","open":14.27,"high":14.27,"low":14.14,"close":14.22,"volume":103916,"rsi_14":64.55,"sma_20":14.19,"sma_60":14.72,"sma_120":14.86},{"date":"2026-04-16","open":14.21,"high":14.25,"low":14.04,"close":14.09,"volume":166273,"rsi_14":60.26,"sma_20":14.22,"sma_60":14.71,"sma_120":14.86},{"date":"2026-04-17","open":14.17,"high":14.26,"low":13.99,"close":14.2,"volume":195747,"rsi_14":70.28,"sma_20":14.25,"sma_60":14.7,"sma_120":14.86},{"date":"2026-04-20","open":14.18,"high":14.26,"low":14.12,"close":14.12,"volume":114915,"rsi_14":67.28,"sma_20":14.29,"sma_60":14.69,"sma_120":14.86},{"date":"2026-04-21","open":14.16,"high":14.17,"low":13.99,"close":13.99,"volume":136781,"rsi_14":52.02,"sma_20":14.32,"sma_60":14.68,"sma_120":14.86},{"date":"2026-04-22","open":14.05,"high":14.14,"low":13.96,"close":14.0,"volume":162574,"rsi_14":47.85,"sma_20":14.35,"sma_60":14.67,"sma_120":14.85},{"date":"2026-04-23","open":13.99,"high":14.03,"low":13.79,"close":13.83,"volume":123116,"rsi_14":46.95,"sma_20":14.36,"sma_60":14.66,"sma_120":14.85},{"date":"2026-04-24","open":13.78,"high":13.78,"low":13.64,"close":13.68,"volume":200749,"rsi_14":44.77,"sma_20":14.36,"sma_60":14.64,"sma_120":14.84},{"date":"2026-04-27","open":13.68,"high":13.79,"low":13.68,"close":13.74,"volume":244625,"rsi_14":47.7,"sma_20":14.38,"sma_60":14.61,"sma_120":14.83},{"date":"2026-04-28","open":13.78,"high":13.78,"low":13.58,"close":13.59,"volume":156114,"rsi_14":37.5,"sma_20":14.39,"sma_60":14.59,"sma_120":14.83},{"date":"2026-04-29","open":13.53,"high":13.6,"low":13.49,"close":13.6,"volume":231073,"rsi_14":35.65,"sma_20":14.38,"sma_60":14.57,"sma_120":14.82},{"date":"2026-04-30","open":13.65,"high":13.85,"low":13.64,"close":13.82,"volume":203843,"rsi_14":46.37,"sma_20":14.36,"sma_60":14.55,"sma_120":14.81},{"date":"2026-05-01","open":13.82,"high":13.82,"low":13.62,"close":13.67,"volume":277846,"rsi_14":40.33,"sma_20":14.35,"sma_60":14.53,"sma_120":14.81},{"date":"2026-05-04","open":13.67,"high":13.73,"low":13.54,"close":13.64,"volume":144598,"rsi_14":26.75,"sma_20":14.34,"sma_60":14.51,"sma_120":14.8},{"date":"2026-05-05","open":13.67,"high":13.74,"low":13.59,"close":13.7,"volume":130052,"rsi_14":31.54,"sma_20":14.33,"sma_60":14.48,"sma_120":14.79},{"date":"2026-05-06","open":13.77,"high":13.84,"low":13.72,"close":13.8,"volume":127955,"rsi_14":40.14,"sma_20":14.32,"sma_60":14.46,"sma_120":14.79},{"date":"2026-05-07","open":13.84,"high":13.85,"low":13.63,"close":13.67,"volume":147525,"rsi_14":31.51,"sma_20":14.3,"sma_60":14.45,"sma_120":14.78},{"date":"2026-05-08","open":13.72,"high":13.79,"low":13.69,"close":13.77,"volume":239342,"rsi_14":36.55,"sma_20":14.29,"sma_60":14.42,"sma_120":14.77},{"date":"2026-05-11","open":13.7,"high":13.8,"low":13.66,"close":13.71,"volume":175286,"rsi_14":39.72,"sma_20":14.27,"sma_60":14.4,"sma_120":14.76},{"date":"2026-05-12","open":13.69,"high":13.8,"low":13.66,"close":13.76,"volume":165458,"rsi_14":41.78,"sma_20":14.24,"sma_60":14.38,"sma_120":14.75},{"date":"2026-05-13","open":13.77,"high":13.87,"low":13.69,"close":13.86,"volume":229281,"rsi_14":51.45,"sma_20":14.23,"sma_60":14.37,"sma_120":14.75},{"date":"2026-05-14","open":13.82,"high":13.89,"low":13.72,"close":13.83,"volume":282737,"rsi_14":56.45,"sma_20":14.21,"sma_60":14.36,"sma_120":14.74},{"date":"2026-05-15","open":13.76,"high":13.81,"low":13.55,"close":13.55,"volume":252636,"rsi_14":40.76,"sma_20":14.17,"sma_60":14.34,"sma_120":14.73},{"date":"2026-05-18","open":13.48,"high":13.59,"low":13.41,"close":13.48,"volume":244091,"rsi_14":42.67,"sma_20":14.13,"sma_60":14.32,"sma_120":14.72},{"date":"2026-05-19","open":13.48,"high":13.58,"low":13.43,"close":13.54,"volume":146564,"rsi_14":44.23,"sma_20":14.1,"sma_60":14.3,"sma_120":14.71},{"date":"2026-05-20","open":13.66,"high":13.88,"low":13.57,"close":13.88,"volume":199665,"rsi_14":47.9,"sma_20":14.09,"sma_60":14.28,"sma_120":14.71},{"date":"2026-05-21","open":13.84,"high":13.94,"low":13.73,"close":13.85,"volume":118646,"rsi_14":53.25,"sma_20":14.09,"sma_60":14.27,"sma_120":14.7},{"date":"2026-05-22","open":13.88,"high":13.95,"low":13.85,"close":13.88,"volume":108428,"rsi_14":54.29,"sma_20":14.09,"sma_60":14.25,"sma_120":14.7},{"date":"2026-05-26","open":13.9,"high":13.99,"low":13.86,"close":13.98,"volume":139266,"rsi_14":54.72,"sma_20":14.1,"sma_60":14.24,"sma_120":14.7},{"date":"2026-05-27","open":13.91,"high":13.99,"low":13.85,"close":13.88,"volume":246343,"rsi_14":49.07,"sma_20":14.11,"sma_60":14.23,"sma_120":14.69},{"date":"2026-05-28","open":13.9,"high":14.24,"low":13.88,"close":14.23,"volume":217199,"rsi_14":62.5,"sma_20":14.14,"sma_60":14.23,"sma_120":14.69},{"date":"2026-05-29","open":14.27,"high":14.38,"low":14.19,"close":14.38,"volume":281390,"rsi_14":63.49,"sma_20":14.16,"sma_60":14.22,"sma_120":14.69},{"date":"2026-06-01","open":14.29,"high":14.44,"low":14.21,"close":14.25,"volume":263238,"rsi_14":61.54,"sma_20":14.18,"sma_60":14.22,"sma_120":14.68},{"date":"2026-06-02","open":14.21,"high":14.25,"low":13.99,"close":14.09,"volume":290371,"rsi_14":55.56,"sma_20":14.2,"sma_60":14.22,"sma_120":14.68},{"date":"2026-06-03","open":14.0,"high":14.07,"low":13.95,"close":14.01,"volume":170054,"rsi_14":50.72,"sma_20":14.21,"sma_60":14.21,"sma_120":14.68},{"date":"2026-06-04","open":14.08,"high":14.21,"low":14.01,"close":14.16,"volume":151281,"rsi_14":55.3,"sma_20":14.22,"sma_60":14.21,"sma_120":14.68},{"date":"2026-06-05","open":14.12,"high":14.19,"low":13.97,"close":14.02,"volume":177730,"rsi_14":62.5,"sma_20":14.24,"sma_60":14.21,"sma_120":14.67},{"date":"2026-06-08","open":14.02,"high":14.14,"low":13.86,"close":13.92,"volume":131735,"rsi_14":61.54,"sma_20":14.24,"sma_60":14.21,"sma_120":14.67},{"date":"2026-06-09","open":13.94,"high":14.09,"low":13.86,"close":13.99,"volume":107339,"rsi_14":62.12,"sma_20":14.25,"sma_60":14.22,"sma_120":14.67},{"date":"2026-06-10","open":13.94,"high":14.04,"low":13.85,"close":13.95,"volume":154025,"rsi_14":51.5,"sma_20":14.25,"sma_60":14.22,"sma_120":14.66},{"date":"2026-06-11","open":13.91,"high":14.14,"low":13.85,"close":14.13,"volume":155649,"rsi_14":57.06,"sma_20":14.26,"sma_60":14.22,"sma_120":14.65},{"date":"2026-06-12","open":14.18,"high":14.23,"low":14.09,"close":14.23,"volume":131881,"rsi_14":58.81,"sma_20":14.27,"sma_60":14.23,"sma_120":14.64},{"date":"2026-06-15","open":14.34,"high":14.38,"low":14.2,"close":14.32,"volume":147284,"rsi_14":56.82,"sma_20":14.31,"sma_60":14.24,"sma_120":14.64},{"date":"2026-06-16","open":14.33,"high":14.43,"low":14.27,"close":14.35,"volume":133254,"rsi_14":60.69,"sma_20":14.35,"sma_60":14.26,"sma_120":14.63},{"date":"2026-06-17","open":14.37,"high":14.5,"low":14.28,"close":14.35,"volume":229200,"rsi_14":50.72,"sma_20":14.38,"sma_60":14.27,"sma_120":14.62},{"date":"2026-06-18","open":14.37,"high":14.49,"low":14.21,"close":14.35,"volume":219719,"rsi_14":44.26,"sma_20":14.4,"sma_60":14.28,"sma_120":14.61},{"date":"2026-06-22","open":14.35,"high":14.47,"low":14.25,"close":14.4,"volume":337216,"rsi_14":52.17,"sma_20":14.42,"sma_60":14.29,"sma_120":14.61},{"date":"2026-06-23","open":14.34,"high":14.52,"low":14.26,"close":14.49,"volume":236998,"rsi_14":63.21,"sma_20":14.45,"sma_60":14.3,"sma_120":14.6},{"date":"2026-06-24","open":14.51,"high":14.69,"low":14.4,"close":14.6,"volume":175928,"rsi_14":72.57,"sma_20":14.48,"sma_60":14.32,"sma_120":14.6},{"date":"2026-06-25","open":14.8,"high":14.93,"low":14.69,"close":14.79,"volume":231882,"rsi_14":73.04,"sma_20":14.52,"sma_60":14.34,"sma_120":14.59},{"date":"2026-06-26","open":14.79,"high":14.99,"low":14.74,"close":14.92,"volume":147510,"rsi_14":85.34,"sma_20":14.55,"sma_60":14.35,"sma_120":14.59},{"date":"2026-06-29","open":14.97,"high":15.15,"low":14.89,"close":15.12,"volume":131043,"rsi_14":95.02,"sma_20":14.58,"sma_60":14.37,"sma_120":14.59},{"date":"2026-06-30","open":15.19,"high":15.21,"low":14.99,"close":15.14,"volume":329401,"rsi_14":94.92,"sma_20":14.62,"sma_60":14.38,"sma_120":14.6},{"date":"2026-07-01","open":15.1,"high":15.28,"low":15.09,"close":15.21,"volume":155160,"rsi_14":98.36,"sma_20":14.67,"sma_60":14.4,"sma_120":14.6},{"date":"2026-07-02","open":15.28,"high":15.52,"low":15.19,"close":15.49,"volume":151254,"rsi_14":98.5,"sma_20":14.74,"sma_60":14.43,"sma_120":14.6},{"date":"2026-07-06","open":15.49,"high":15.53,"low":15.38,"close":15.44,"volume":210758,"rsi_14":94.44,"sma_20":14.8,"sma_60":14.45,"sma_120":14.61},{"date":"2026-07-07","open":15.51,"high":15.55,"low":15.46,"close":15.52,"volume":150516,"rsi_14":96.21,"sma_20":14.87,"sma_60":14.47,"sma_120":14.62},{"date":"2026-07-08","open":15.52,"high":15.52,"low":15.3,"close":15.4,"volume":123896,"rsi_14":87.94,"sma_20":14.94,"sma_60":14.49,"sma_120":14.61},{"date":"2026-07-09","open":15.34,"high":15.52,"low":15.3,"close":15.43,"volume":138912,"rsi_14":88.28,"sma_20":15.01,"sma_60":14.51,"sma_120":14.62},{"date":"2026-07-10","open":15.44,"high":15.48,"low":15.21,"close":15.26,"volume":129712,"rsi_14":78.88,"sma_20":15.07,"sma_60":14.52,"sma_120":14.63},{"date":"2026-07-13","open":15.22,"high":15.23,"low":15.09,"close":15.16,"volume":351652,"rsi_14":73.05,"sma_20":15.11,"sma_60":14.53,"sma_120":14.63},{"date":"2026-07-14","open":15.09,"high":15.19,"low":14.95,"close":15.0,"volume":195669,"rsi_14":65.32,"sma_20":15.15,"sma_60":14.54,"sma_120":14.63},{"date":"2026-07-15","open":14.94,"high":15.19,"low":14.94,"close":15.13,"volume":129421,"rsi_14":62.8,"sma_20":15.18,"sma_60":14.55,"sma_120":14.63},{"date":"2026-07-16","open":15.2,"high":15.24,"low":15.09,"close":15.13,"volume":163025,"rsi_14":58.22,"sma_20":15.22,"sma_60":14.57,"sma_120":14.63},{"date":"2026-07-17","open":15.2,"high":15.25,"low":15.1,"close":15.17,"volume":252127,"rsi_14":54.81,"sma_20":15.25,"sma_60":14.58,"sma_120":14.63},{"date":"2026-07-20","open":15.14,"high":15.19,"low":15.0,"close":15.04,"volume":131391,"rsi_14":42.31,"sma_20":15.28,"sma_60":14.59,"sma_120":14.63},{"date":"2026-07-21","open":15.04,"high":15.23,"low":15.0,"close":15.2,"volume":100572,"rsi_14":48.25,"sma_20":15.32,"sma_60":14.61,"sma_120":14.63},{"date":"2026-07-22","open":15.19,"high":15.29,"low":15.0,"close":15.04,"volume":89966,"rsi_14":40.52,"sma_20":15.34,"sma_60":14.63,"sma_120":14.63},{"date":"2026-07-23","open":14.89,"high":15.19,"low":14.89,"close":15.08,"volume":71764,"rsi_14":29.13,"sma_20":15.36,"sma_60":14.64,"sma_120":14.63},{"date":"2026-07-24","open":15.11,"high":15.29,"low":15.11,"close":15.21,"volume":82865,"rsi_14":37.96,"sma_20":15.37,"sma_60":14.67,"sma_120":14.63},{"date":"2026-07-27","open":15.23,"high":15.36,"low":15.2,"close":15.26,"volume":63357,"rsi_14":34.36,"sma_20":15.38,"sma_60":14.69,"sma_120":14.63},{"date":"2026-07-28","open":15.29,"high":15.44,"low":15.26,"close":15.38,"volume":115720,"rsi_14":45.52,"sma_20":15.39,"sma_60":14.71,"sma_120":14.63},{"date":"2026-07-29","open":15.39,"high":15.48,"low":15.3,"close":15.35,"volume":137799,"rsi_14":43.51,"sma_20":15.4,"sma_60":14.73,"sma_120":14.63},{"date":"2026-07-30","open":15.34,"high":15.53,"low":15.32,"close":15.49,"volume":88836,"rsi_14":53.17,"sma_20":15.41,"sma_60":14.76,"sma_120":14.63},{"date":"2026-07-31","open":15.52,"high":15.58,"low":15.25,"close":15.37,"volume":151800,"rsi_14":55.04,"sma_20":15.4,"sma_60":14.78,"sma_120":14.63},{"date":"2026-08-03","open":15.4,"high":15.58,"low":15.27,"close":15.47,"volume":160307,"rsi_14":64.8,"sma_20":15.39,"sma_60":14.8,"sma_120":14.62},{"date":"2026-08-04","open":15.55,"high":15.55,"low":15.32,"close":15.44,"volume":112499,"rsi_14":62.7,"sma_20":15.38,"sma_60":14.83,"sma_120":14.63},{"date":"2026-08-05","open":15.49,"high":15.59,"low":15.49,"close":15.51,"volume":126288,"rsi_14":65.44,"sma_20":15.38,"sma_60":14.85,"sma_120":14.63},{"date":"2026-08-06","open":15.58,"high":15.69,"low":15.52,"close":15.6,"volume":114447,"rsi_14":65.94,"sma_20":15.39,"sma_60":14.88,"sma_120":14.64},{"date":"2026-08-07","open":15.57,"high":15.89,"low":15.54,"close":15.86,"volume":147990,"rsi_14":77.78,"sma_20":15.41,"sma_60":14.91,"sma_120":14.65},{"date":"2026-08-10","open":15.87,"high":16.06,"low":15.86,"close":16.01,"volume":98485,"rsi_14":77.33,"sma_20":15.45,"sma_60":14.94,"sma_120":14.66},{"date":"2026-08-11","open":16.07,"high":16.09,"low":15.99,"close":16.04,"volume":128737,"rsi_14":86.86,"sma_20":15.49,"sma_60":14.97,"sma_120":14.66},{"date":"2026-08-12","open":16.0,"high":16.14,"low":15.99,"close":16.08,"volume":109858,"rsi_14":86.86,"sma_20":15.54,"sma_60":15.01,"sma_120":14.67},{"date":"2026-08-13","open":16.09,"high":16.14,"low":16.02,"close":16.13,"volume":116038},{"date":"2026-08-14","open":16.06,"high":16.18,"low":16.02,"close":16.05,"volume":90578,"rsi_14":74.13,"sma_20":15.63,"sma_60":15.09,"sma_120":14.69},{"date":"2026-08-17","open":16.0,"high":16.14,"low":16.0,"close":16.02,"volume":82071,"rsi_14":69.92,"sma_20":15.68,"sma_60":15.12,"sma_120":14.7},{"date":"2026-08-18","open":16.03,"high":16.29,"low":16.03,"close":16.29,"volume":132578,"rsi_14":76.43,"sma_20":15.73,"sma_60":15.16,"sma_120":14.71},{"date":"2026-08-19","open":16.67,"high":17.25,"low":16.55,"close":17.25,"volume":332763,"rsi_14":84.52,"sma_20":15.83,"sma_60":15.21,"sma_120":14.73},{"date":"2026-08-20","open":17.16,"high":17.16,"low":16.65,"close":16.97,"volume":210070},{"date":"2026-08-21","open":16.98,"high":17.2,"low":16.85,"close":17.04,"volume":208352,"rsi_14":78.97,"sma_20":16.01,"sma_60":15.3,"sma_120":14.76},{"date":"2026-08-24","open":17.04,"high":17.14,"low":16.82,"close":16.83,"volume":148315,"rsi_14":73.7,"sma_20":16.08,"sma_60":15.34,"sma_120":14.78},{"date":"2026-08-25","open":16.81,"high":17.1,"low":16.81,"close":17.01,"volume":155984,"rsi_14":74.73,"sma_20":16.16,"sma_60":15.38,"sma_120":14.8},{"date":"2026-08-26","open":17.09,"high":17.09,"low":16.88,"close":17.0,"volume":131175,"rsi_14":73.63,"sma_20":16.23,"sma_60":15.42,"sma_120":14.82},{"date":"2026-08-27","open":16.95,"high":17.1,"low":16.94,"close":17.1,"volume":114998,"rsi_14":71.98,"sma_20":16.31,"sma_60":15.46,"sma_120":14.84},{"date":"2026-08-28","open":17.05,"high":17.05,"low":16.61,"close":16.78,"volume":183021,"rsi_14":61.59,"sma_20":16.37,"sma_60":15.5,"sma_120":14.86},{"date":"2026-08-31","open":16.75,"high":16.87,"low":16.6,"close":16.74,"volume":180603,"rsi_14":60.29,"sma_20":16.43,"sma_60":15.54,"sma_120":14.88},{"date":"2026-09-01","open":16.68,"high":16.87,"low":16.62,"close":16.8,"volume":149179,"rsi_14":61.43,"sma_20":16.5,"sma_60":15.58,"sma_120":14.9},{"date":"2026-09-02","open":16.76,"high":17.0,"low":16.75,"close":16.87,"volume":113447,"rsi_14":61.29,"sma_20":16.56,"sma_60":15.63,"sma_120":14.92},{"date":"2026-09-03","open":16.91,"high":16.99,"low":16.76,"close":16.94,"volume":67301},{"date":"2026-09-04","open":16.94,"high":17.0,"low":16.85,"close":16.97,"volume":140723,"rsi_14":67.79,"sma_20":16.67,"sma_60":15.71,"sma_120":14.97},{"date":"2026-09-08","open":16.8,"high":17.06,"low":16.79,"close":16.97,"volume":236221,"rsi_14":64.17,"sma_20":16.71,"sma_60":15.76,"sma_120":14.99},{"date":"2026-09-09","open":16.9,"high":16.98,"low":16.59,"close":16.75,"volume":100458},{"date":"2026-09-10","open":16.64,"high":16.74,"low":16.5,"close":16.56,"volume":103693,"rsi_14":37.66,"sma_20":16.76,"sma_60":15.83,"sma_120":15.04},{"date":"2026-09-11","open":16.62,"high":16.62,"low":16.4,"close":16.45,"volume":173655,"rsi_14":31.68,"sma_20":16.77,"sma_60":15.86,"sma_120":15.06},{"date":"2026-09-14","open":16.52,"high":16.69,"low":16.17,"close":16.27,"volume":145821,"rsi_14":32.48,"sma_20":16.78,"sma_60":15.89,"sma_120":15.08},{"date":"2026-09-15","open":16.14,"high":16.23,"low":15.93,"close":16.03,"volume":228126,"rsi_14":20.12,"sma_20":16.78,"sma_60":15.91,"sma_120":15.1},{"date":"2026-09-16","open":16.14,"high":16.46,"low":16.05,"close":16.46,"volume":101483},{"date":"2026-09-17","open":16.52,"high":16.63,"low":16.45,"close":16.55,"volume":96513,"rsi_14":36.59,"sma_20":16.75,"sma_60":15.97,"sma_120":15.14},{"date":"2026-09-18","open":16.55,"high":16.6,"low":16.37,"close":16.5,"volume":144311,"rsi_14":41.9,"sma_20":16.73,"sma_60":16.0,"sma_120":15.16},{"date":"2026-09-21","open":16.61,"high":16.75,"low":16.53,"close":16.75,"volume":78120,"rsi_14":50.25,"sma_20":16.72,"sma_60":16.03,"sma_120":15.19},{"date":"2026-09-22","open":16.77,"high":16.93,"low":16.75,"close":16.87,"volume":84164},{"date":"2026-09-23","open":16.81,"high":16.85,"low":16.62,"close":16.7,"volume":141847,"rsi_14":46.05,"sma_20":16.7,"sma_60":16.08,"sma_120":15.23},{"date":"2026-09-24","open":16.7,"high":16.85,"low":16.45,"close":16.8,"volume":83893,"rsi_14":46.17,"sma_20":16.69,"sma_60":16.11,"sma_120":15.25},{"date":"2026-09-25","open":16.7,"high":16.86,"low":16.7,"close":16.81,"volume":148036,"rsi_14":46.3,"sma_20":16.68,"sma_60":16.13,"sma_120":15.27},{"date":"2026-09-28","open":16.69,"high":16.83,"low":16.59,"close":16.72,"volume":136736},{"date":"2026-09-29","open":16.77,"high":16.84,"low":16.65,"close":16.8,"volume":95650,"rsi_14":53.92,"sma_20":16.69,"sma_60":16.17,"sma_120":15.31},{"date":"2026-09-30","open":16.76,"high":16.93,"low":16.59,"close":16.59,"volume":306945,"rsi_14":53.4,"sma_20":16.68,"sma_60":16.19,"sma_120":15.33},{"date":"2026-10-01","open":16.55,"high":16.68,"low":16.47,"close":16.47,"volume":186936},{"date":"2026-10-02","open":16.51,"high":16.64,"low":16.34,"close":16.36,"volume":160686,"rsi_14":55.0,"sma_20":16.65,"sma_60":16.22,"sma_120":15.36},{"date":"2026-10-05","open":16.4,"high":16.54,"low":16.32,"close":16.43,"volume":134805},{"date":"2026-10-06","open":16.54,"high":16.57,"low":16.24,"close":16.27,"volume":108401,"rsi_14":47.44,"sma_20":16.6,"sma_60":16.25,"sma_120":15.39},{"date":"2026-10-07","open":16.37,"high":16.44,"low":16.19,"close":16.42,"volume":132183},{"date":"2026-10-08","open":16.3,"high":16.3,"low":15.99,"close":16.15,"volume":133443,"rsi_14":43.6,"sma_20":16.57,"sma_60":16.29,"sma_120":15.42},{"date":"2026-10-09","open":16.15,"high":16.41,"low":16.15,"close":16.41,"volume":224043,"rsi_14":43.78,"sma_20":16.57,"sma_60":16.31,"sma_120":15.44},{"date":"2026-10-12","open":16.44,"high":16.44,"low":16.29,"close":16.31,"volume":63532,"rsi_14":37.91,"sma_20":16.58,"sma_60":16.33,"sma_120":15.46},{"date":"2026-10-13","open":16.37,"high":16.37,"low":16.07,"close":16.07,"volume":75097,"rsi_14":37.3,"sma_20":16.59,"sma_60":16.35,"sma_120":15.47},{"date":"2026-10-14","open":16.08,"high":16.29,"low":16.08,"close":16.2,"volume":210197,"rsi_14":37.63,"sma_20":16.58,"sma_60":16.37,"sma_120":15.49},{"date":"2026-10-15","open":16.34,"high":16.67,"low":16.29,"close":16.47,"volume":176329,"rsi_14":42.11,"sma_20":16.58,"sma_60":16.39,"sma_120":15.51},{"date":"2026-10-16","open":16.48,"high":16.52,"low":16.28,"close":16.29,"volume":161645,"rsi_14":38.29,"sma_20":16.57,"sma_60":16.41,"sma_120":15.53},{"date":"2026-10-19","open":16.32,"high":16.46,"low":16.32,"close":16.44,"volume":72482,"rsi_14":39.3,"sma_20":16.55,"sma_60":16.42,"sma_120":15.55},{"date":"2026-10-20","open":16.45,"high":16.87,"low":16.37,"close":16.86,"volume":112542,"rsi_14":53.27,"sma_20":16.55,"sma_60":16.45,"sma_120":15.57},{"date":"2026-10-21","open":16.88,"high":16.99,"low":16.7,"close":16.93,"volume":245586,"rsi_14":57.26,"sma_20":16.56,"sma_60":16.47,"sma_120":15.59},{"date":"2026-10-22","open":16.87,"high":16.99,"low":16.6,"close":16.78,"volume":163509,"rsi_14":56.4,"sma_20":16.56,"sma_60":16.5,"sma_120":15.61},{"date":"2026-10-23","open":16.74,"high":16.81,"low":16.6,"close":16.76,"volume":163610,"rsi_14":54.92,"sma_20":16.56,"sma_60":16.52,"sma_120":15.64}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.3,"pbr":0.86,"ttm_eps":null,"close":12.0326},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.53,"pbr":null,"ttm_eps":null,"close":13.8389}],"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":"BlackRock Health Sciences Trust II","phase":"above-fold","symbol_resolved":true}