{"status":"ok","report":{"price_analysis":{"current":21.18,"change_1d":-1.1,"change_7d":-1.0,"change_30d":-0.2,"high_30d":22.71,"low_30d":20.6101,"position_in_range":27.0,"support":20.82,"resistance":22.5},"summary":"American Financial Group, Inc. (AFGB)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $21.21, 전일 대비 -0.9%, 30일 -0.2%. PER 1.9배 / ROE 5.1%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.9배입니다. ROE 5.1%입니다. 매출 81.73억, 영업이익 12.02억.","grade":"C","comment":"PER 1.85배, ROE 5.14%","per":1.85,"pbr":null,"roe":5.14,"eps":11.436000000000002,"revenue":8173000000.0,"operating_income":1202000000.0,"net_income":953000000.0,"market_cap":null,"profit_margin":11.66,"roa":0.75,"operating_margin":14.71,"gross_margin":49.8,"debt_ratio":0.3777224642190417,"total_assets":33034000000.0,"total_equity":4821000000.0,"total_debt":1821000000.0,"dividend_yield":7.1055,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-0.02)가 시그널선(0.11)을 하회합니다(데드크로스). SMA20 22, SMA60 21 — 혼조세입니다. 볼린저밴드 21~22 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.37383177570078,"macd":-0.01862150109963423,"macd_signal":0.10784685915611875,"sma_20":21.857499999999998,"sma_60":21.215735000000002,"bb_upper":22.488241626975736,"bb_lower":21.22675837302426,"atr_14":0.5387928571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +8.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.5,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.2,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"unit":"%","percentile":49,"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":65,"summary":"유동비율 0.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.24,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":52.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.26,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.5%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":18.1,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":49.8,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.85,"current_pbr":null,"per_5y_high":2.3,"per_5y_low":1.77,"per_5y_avg":2.03,"per_percentile":11.1,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":2.06,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":1.93,"pbr":null},{"quarter":"2024-Q3","per":2.06,"pbr":null},{"quarter":"2024-Q4","per":1.92,"pbr":null},{"quarter":"2025-Q1","per":2.11,"pbr":null},{"quarter":"2025-Q2","per":2.19,"pbr":null},{"quarter":"2025-Q3","per":2.3,"pbr":null},{"quarter":"2025-Q4","per":2.07,"pbr":null},{"quarter":"2026-Q1","per":1.92,"pbr":null},{"quarter":"2026-Q2","per":1.77,"pbr":null},{"quarter":"현재","per":1.85,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.5907,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22.1169,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":20.3338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20.1322,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.9272,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21.8497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20.8113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20.2155,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20.21,"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":"Real Estate","industry":"REIT - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.93,"eps":10.692,"close":20.59,"source":"reported"},{"date":"2024-07","per":1.97,"eps":10.692,"close":21.03,"source":"reported"},{"date":"2024-08","per":2.06,"eps":10.692,"close":22.02,"source":"reported"},{"date":"2024-09","per":2.06,"eps":10.74,"close":22.12,"source":"reported"},{"date":"2024-10","per":2.05,"eps":10.74,"close":22.0,"source":"reported"},{"date":"2024-11","per":2.06,"eps":10.74,"close":22.17,"source":"reported"},{"date":"2024-12","per":1.92,"eps":10.614,"close":20.33,"source":"reported"},{"date":"2025-01","per":1.94,"eps":10.614,"close":20.6,"source":"reported"},{"date":"2025-02","per":1.93,"eps":10.614,"close":20.51,"source":"reported"},{"date":"2025-03","per":2.11,"eps":9.55,"close":20.13,"source":"reported"},{"date":"2025-04","per":2.06,"eps":9.55,"close":19.7,"source":"reported"},{"date":"2025-05","per":2.02,"eps":9.55,"close":19.25,"source":"reported"},{"date":"2025-06","per":2.19,"eps":9.112,"close":19.93,"source":"reported"},{"date":"2025-07","per":2.21,"eps":9.112,"close":20.11,"source":"reported"},{"date":"2025-08","per":2.29,"eps":9.112,"close":20.88,"source":"reported"},{"date":"2025-09","per":2.3,"eps":9.52,"close":21.85,"source":"reported"},{"date":"2025-10","per":2.26,"eps":9.52,"close":21.52,"source":"reported"},{"date":"2025-11","per":2.18,"eps":9.52,"close":20.8,"source":"reported"},{"date":"2025-12","per":2.07,"eps":10.078,"close":20.81,"source":"reported"},{"date":"2026-01","per":2.1,"eps":10.078,"close":21.15,"source":"reported"},{"date":"2026-02","per":2.11,"eps":10.078,"close":21.31,"source":"reported"},{"date":"2026-03","per":1.92,"eps":10.53,"close":20.22,"source":"reported"},{"date":"2026-04","per":1.98,"eps":10.53,"close":20.83,"source":"reported"},{"date":"2026-05","per":1.97,"eps":10.53,"close":20.76,"source":"reported"},{"date":"2026-06","per":1.77,"eps":11.436,"close":20.21,"source":"reported"},{"date":"2026-07","per":1.81,"eps":11.436,"close":20.66,"source":"reported"},{"date":"2026-08","per":1.79,"eps":11.436,"close":20.45,"source":"reported"},{"date":"2026-09","per":1.91,"eps":11.436,"close":21.8,"source":"reported"},{"date":"2026-10","per":1.85,"eps":11.436,"close":21.21,"source":"reported"}],"trailing_per_history_meta":{"avg":2.03,"std":0.14,"upper_1sd":2.17,"lower_1sd":1.89,"current":1.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.1055,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.11,"summary":"배당수익률 7.11%","metrics":[{"name":"배당수익률","value":7.11,"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":"1.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:56.554764+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05144160962455922,"dividend_yield":null,"eps":2.976,"revenue":1992000000.0,"operating_income":316000000.0,"net_income":248000000.0,"market_cap":null,"profit_margin":0.12449799196787148,"operating_margin":0.15863453815261044,"roa":0.0075074166010776775,"gross_margin":0.4979919678714859,"total_equity":4821000000.0,"total_assets":33034000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04082941427960667,"dividend_yield":null,"eps":2.2920000000000003,"revenue":1836000000.0,"operating_income":239000000.0,"net_income":191000000.0,"market_cap":null,"profit_margin":0.10403050108932461,"operating_margin":0.13017429193899782,"roa":0.005903625629771582,"gross_margin":0.1721132897603486,"total_equity":4678000000.0,"total_assets":32353000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06203319502074689,"dividend_yield":null,"eps":3.588,"revenue":2041000000.0,"operating_income":379000000.0,"net_income":299000000.0,"market_cap":null,"profit_margin":0.1464968152866242,"operating_margin":0.18569328760411563,"roa":0.009159977942528031,"gross_margin":0.22635962763351297,"total_equity":4820000000.0,"total_assets":32642000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.045454545454545456,"dividend_yield":null,"eps":2.58,"revenue":2304000000.0,"operating_income":268000000.0,"net_income":215000000.0,"market_cap":null,"profit_margin":0.09331597222222222,"operating_margin":0.11631944444444445,"roa":0.008014612689182138,"gross_margin":0.1558159722222222,"total_equity":4730000000.0,"total_assets":26826000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.038529672276350756,"dividend_yield":null,"eps":2.07,"revenue":1930000000.0,"operating_income":229000000.0,"net_income":174000000.0,"market_cap":null,"profit_margin":0.09015544041450778,"operating_margin":0.11865284974093264,"roa":0.007050243111831443,"gross_margin":0.17046632124352332,"total_equity":4516000000.0,"total_assets":24680000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03506375227686703,"dividend_yield":null,"eps":1.84,"revenue":1843000000.0,"operating_income":197000000.0,"net_income":154000000.0,"market_cap":null,"profit_margin":0.08355941399891481,"operating_margin":0.1068909386869235,"roa":0.006352087114337568,"gross_margin":0.1519262072707542,"total_equity":4392000000.0,"total_assets":24244000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05709807433945365,"dividend_yield":null,"eps":3.03,"revenue":2148000000.0,"operating_income":320000000.0,"net_income":255000000.0,"market_cap":null,"profit_margin":0.11871508379888268,"operating_margin":0.148975791433892,"roa":0.01019755258737903,"gross_margin":0.19366852886405958,"total_equity":4466000000.0,"total_assets":25006000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03844519966015293,"dividend_yield":null,"eps":2.172,"revenue":2363000000.0,"operating_income":229000000.0,"net_income":181000000.0,"market_cap":null,"profit_margin":0.07659754549301735,"operating_margin":0.09691070672873466,"roa":0.006954049485169817,"gross_margin":0.1396529834955565,"total_equity":4708000000.0,"total_assets":26028000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04767335766423358,"dividend_yield":null,"eps":2.508,"revenue":1886000000.0,"operating_income":276000000.0,"net_income":209000000.0,"market_cap":null,"profit_margin":0.11081654294803818,"operating_margin":0.14634146341463414,"roa":0.0069869287600708724,"gross_margin":0.9671261930010604,"total_equity":4384000000.0,"total_assets":29913000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05707547169811321,"dividend_yield":null,"eps":2.9040000000000004,"revenue":1881000000.0,"operating_income":304000000.0,"net_income":242000000.0,"market_cap":null,"profit_margin":0.1286549707602339,"operating_margin":0.16161616161616163,"roa":0.009912751402941056,"gross_margin":0.19883040935672514,"total_equity":4240000000.0,"total_assets":24413000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06176608736496007,"dividend_yield":null,"eps":3.156,"revenue":1988000000.0,"operating_income":1952000000.0,"net_income":263000000.0,"market_cap":null,"profit_margin":0.13229376257545272,"operating_margin":0.9818913480885312,"roa":0.010684107897302567,"gross_margin":1.0,"total_equity":4258000000.0,"total_assets":24616000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.044461190655614165,"dividend_yield":null,"eps":2.124,"revenue":2070000000.0,"operating_income":2070000000.0,"net_income":177000000.0,"market_cap":null,"profit_margin":0.08550724637681159,"operating_margin":1.0,"roa":0.007029109249036972,"gross_margin":1.0,"total_equity":3981000000.0,"total_assets":25181000000.0}],"current_price":21.18,"change_pct":-1.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-03-19","close":25.04},{"date":"2019-03-20","close":24.99},{"date":"2019-03-21","close":25.1},{"date":"2019-03-22","close":25.03},{"date":"2019-03-25","close":25.05},{"date":"2019-03-26","close":25.09},{"date":"2019-03-27","close":25.1},{"date":"2019-03-28","close":25.1},{"date":"2019-03-29","close":24.96},{"date":"2019-04-01","close":25.0786},{"date":"2019-04-02","close":25.22},{"date":"2019-04-03","close":25.36},{"date":"2019-04-04","close":25.39},{"date":"2019-04-05","close":25.61},{"date":"2019-04-08","close":25.82},{"date":"2019-04-09","close":25.86},{"date":"2019-04-10","close":26.09},{"date":"2019-04-11","close":26.13},{"date":"2019-04-12","close":26.16},{"date":"2019-04-15","close":26.06},{"date":"2019-04-16","close":25.96},{"date":"2019-04-17","close":25.97},{"date":"2019-04-18","close":25.9},{"date":"2019-04-22","close":25.79},{"date":"2019-04-23","close":25.86},{"date":"2019-04-24","close":25.92},{"date":"2019-04-25","close":25.92},{"date":"2019-04-26","close":25.97},{"date":"2019-04-29","close":25.93},{"date":"2019-04-30","close":26.29},{"date":"2019-05-01","close":26.31},{"date":"2019-05-02","close":26.3},{"date":"2019-05-03","close":26.22},{"date":"2019-05-06","close":26.05},{"date":"2019-05-07","close":26.05},{"date":"2019-05-08","close":26.14},{"date":"2019-05-09","close":26.135},{"date":"2019-05-10","close":26.21},{"date":"2019-05-13","close":26.14},{"date":"2019-05-14","close":26.1},{"date":"2019-05-15","close":26.35},{"date":"2019-05-16","close":26.39},{"date":"2019-05-17","close":26.34},{"date":"2019-05-20","close":26.31},{"date":"2019-05-21","close":26.26},{"date":"2019-05-22","close":26.38},{"date":"2019-05-23","close":26.39},{"date":"2019-05-24","close":26.35},{"date":"2019-05-28","close":26.46},{"date":"2019-05-29","close":26.45},{"date":"2019-05-30","close":26.45},{"date":"2019-05-31","close":26.61},{"date":"2019-06-03","close":26.51},{"date":"2019-06-04","close":26.44},{"date":"2019-06-05","close":26.42},{"date":"2019-06-06","close":26.55},{"date":"2019-06-07","close":26.46},{"date":"2019-06-10","close":26.6},{"date":"2019-06-11","close":26.56},{"date":"2019-06-12","close":26.65},{"date":"2019-06-13","close":26.15},{"date":"2019-06-14","close":26.21},{"date":"2019-06-17","close":26.25},{"date":"2019-06-18","close":26.16},{"date":"2019-06-19","close":26.12},{"date":"2019-06-20","close":26.24},{"date":"2019-06-21","close":26.16},{"date":"2019-06-24","close":26.21},{"date":"2019-06-25","close":26.24},{"date":"2019-06-26","close":26.25},{"date":"2019-06-27","close":26.34},{"date":"2019-06-28","close":26.45},{"date":"2019-07-01","close":26.25},{"date":"2019-07-02","close":26.3},{"date":"2019-07-03","close":26.35},{"date":"2019-07-05","close":26.231},{"date":"2019-07-08","close":26.35},{"date":"2019-07-09","close":26.37},{"date":"2019-07-10","close":26.64},{"date":"2019-07-11","close":26.6},{"date":"2019-07-12","close":26.56},{"date":"2019-07-15","close":26.62},{"date":"2019-07-16","close":26.6},{"date":"2019-07-17","close":26.8},{"date":"2019-07-18","close":26.81},{"date":"2019-07-19","close":26.87},{"date":"2019-07-22","close":26.95},{"date":"2019-07-23","close":27.1},{"date":"2019-07-24","close":27.13},{"date":"2019-07-25","close":26.96},{"date":"2019-07-26","close":27.08},{"date":"2019-07-29","close":27.18},{"date":"2019-07-30","close":27.06},{"date":"2019-07-31","close":26.91},{"date":"2019-08-01","close":27.05},{"date":"2019-08-02","close":27.02},{"date":"2019-08-05","close":26.95},{"date":"2019-08-06","close":26.56},{"date":"2019-08-07","close":26.4783},{"date":"2019-08-08","close":26.64},{"date":"2019-08-09","close":26.72},{"date":"2019-08-12","close":26.74},{"date":"2019-08-13","close":26.89},{"date":"2019-08-14","close":26.87},{"date":"2019-08-15","close":26.8935},{"date":"2019-08-16","close":27.0},{"date":"2019-08-19","close":26.98},{"date":"2019-08-20","close":26.9},{"date":"2019-08-21","close":27.04},{"date":"2019-08-22","close":27.18},{"date":"2019-08-23","close":27.24},{"date":"2019-08-26","close":27.32},{"date":"2019-08-27","close":27.36},{"date":"2019-08-28","close":27.47},{"date":"2019-08-29","close":27.49},{"date":"2019-08-30","close":27.25},{"date":"2019-09-03","close":27.3497},{"date":"2019-09-04","close":27.59},{"date":"2019-09-05","close":27.501},{"date":"2019-09-06","close":27.56},{"date":"2019-09-09","close":27.55},{"date":"2019-09-10","close":27.5},{"date":"2019-09-11","close":27.2944},{"date":"2019-09-12","close":26.88},{"date":"2019-09-13","close":26.52},{"date":"2019-09-16","close":26.36},{"date":"2019-09-17","close":26.39},{"date":"2019-09-18","close":26.54},{"date":"2019-09-19","close":26.59},{"date":"2019-09-20","close":26.65},{"date":"2019-09-23","close":26.75},{"date":"2019-09-24","close":26.74},{"date":"2019-09-25","close":26.66},{"date":"2019-09-26","close":26.68},{"date":"2019-09-27","close":26.79},{"date":"2019-09-30","close":26.71},{"date":"2019-10-01","close":26.77},{"date":"2019-10-02","close":26.81},{"date":"2019-10-03","close":26.708},{"date":"2019-10-04","close":26.81},{"date":"2019-10-07","close":26.85},{"date":"2019-10-08","close":26.9},{"date":"2019-10-09","close":26.79},{"date":"2019-10-10","close":26.92},{"date":"2019-10-11","close":26.86},{"date":"2019-10-14","close":27.0},{"date":"2019-10-15","close":27.04},{"date":"2019-10-16","close":27.02},{"date":"2019-10-17","close":27.045},{"date":"2019-10-18","close":27.13},{"date":"2019-10-21","close":27.165},{"date":"2019-10-22","close":27.18},{"date":"2019-10-23","close":27.2907},{"date":"2019-10-24","close":27.34},{"date":"2019-10-25","close":27.43},{"date":"2019-10-28","close":27.3},{"date":"2019-10-29","close":27.21},{"date":"2019-10-30","close":27.18},{"date":"2019-10-31","close":27.08},{"date":"2019-11-01","close":27.15},{"date":"2019-11-04","close":27.09},{"date":"2019-11-05","close":26.95},{"date":"2019-11-06","close":27.04},{"date":"2019-11-07","close":26.86},{"date":"2019-11-08","close":26.88},{"date":"2019-11-11","close":26.855},{"date":"2019-11-12","close":26.73},{"date":"2019-11-13","close":26.82},{"date":"2019-11-14","close":26.9},{"date":"2019-11-15","close":26.83},{"date":"2019-11-18","close":26.87},{"date":"2019-11-19","close":26.79},{"date":"2019-11-20","close":26.93},{"date":"2019-11-21","close":26.76},{"date":"2019-11-22","close":26.83},{"date":"2019-11-25","close":26.75},{"date":"2019-11-26","close":26.7201},{"date":"2019-11-27","close":26.79},{"date":"2019-11-29","close":26.85},{"date":"2019-12-02","close":26.82},{"date":"2019-12-03","close":26.65},{"date":"2019-12-04","close":26.7},{"date":"2019-12-05","close":26.61},{"date":"2019-12-06","close":26.64},{"date":"2019-12-09","close":26.7499},{"date":"2019-12-10","close":26.65},{"date":"2019-12-11","close":26.75},{"date":"2019-12-12","close":26.49},{"date":"2019-12-13","close":26.56},{"date":"2019-12-16","close":26.55},{"date":"2019-12-17","close":26.6366},{"date":"2019-12-18","close":26.74},{"date":"2019-12-19","close":26.76},{"date":"2019-12-20","close":26.805},{"date":"2019-12-23","close":26.96},{"date":"2019-12-24","close":27.03},{"date":"2019-12-26","close":27.13},{"date":"2019-12-27","close":27.2345},{"date":"2019-12-30","close":27.28},{"date":"2019-12-31","close":27.42},{"date":"2020-01-02","close":27.65},{"date":"2020-01-03","close":27.62},{"date":"2020-01-06","close":27.61},{"date":"2020-01-07","close":27.57},{"date":"2020-01-08","close":27.55},{"date":"2020-01-09","close":27.51},{"date":"2020-01-10","close":27.58},{"date":"2020-01-13","close":27.6},{"date":"2020-01-14","close":27.62},{"date":"2020-01-15","close":27.61},{"date":"2020-01-16","close":27.52},{"date":"2020-01-17","close":27.54},{"date":"2020-01-21","close":27.5692},{"date":"2020-01-22","close":27.55},{"date":"2020-01-23","close":27.57},{"date":"2020-01-24","close":27.5365},{"date":"2020-01-27","close":27.46},{"date":"2020-01-28","close":27.42},{"date":"2020-01-29","close":27.5867},{"date":"2020-01-30","close":27.67},{"date":"2020-01-31","close":27.73},{"date":"2020-02-03","close":27.7383},{"date":"2020-02-04","close":27.93},{"date":"2020-02-05","close":27.915},{"date":"2020-02-06","close":27.97},{"date":"2020-02-07","close":28.04},{"date":"2020-02-10","close":28.13},{"date":"2020-02-11","close":28.055},{"date":"2020-02-12","close":28.03},{"date":"2020-02-13","close":27.9},{"date":"2020-02-14","close":27.95},{"date":"2020-02-18","close":27.8963},{"date":"2020-02-19","close":27.93},{"date":"2020-02-20","close":27.9553},{"date":"2020-02-21","close":27.96},{"date":"2020-02-24","close":27.7},{"date":"2020-02-25","close":27.38},{"date":"2020-02-26","close":27.3695},{"date":"2020-02-27","close":27.0328},{"date":"2020-02-28","close":26.57},{"date":"2020-03-02","close":26.95},{"date":"2020-03-03","close":27.14},{"date":"2020-03-04","close":27.52},{"date":"2020-03-05","close":27.38},{"date":"2020-03-06","close":26.91},{"date":"2020-03-09","close":26.21},{"date":"2020-03-10","close":26.62},{"date":"2020-03-11","close":26.11},{"date":"2020-03-12","close":24.16},{"date":"2020-03-13","close":24.69},{"date":"2020-03-16","close":23.0},{"date":"2020-03-17","close":22.55},{"date":"2020-03-18","close":17.6517},{"date":"2020-03-19","close":18.29},{"date":"2020-03-20","close":21.36},{"date":"2020-03-23","close":19.25},{"date":"2020-03-24","close":20.76},{"date":"2020-03-25","close":23.1732},{"date":"2020-03-26","close":24.35},{"date":"2020-03-27","close":24.28},{"date":"2020-03-30","close":23.66},{"date":"2020-03-31","close":24.21},{"date":"2020-04-01","close":15.856},{"date":"2020-04-02","close":15.817},{"date":"2020-04-03","close":15.7602},{"date":"2020-04-06","close":15.6027},{"date":"2020-04-07","close":15.9382},{"date":"2020-04-08","close":16.3969},{"date":"2020-04-09","close":17.1739},{"date":"2020-04-13","close":16.924},{"date":"2020-04-14","close":17.3622},{"date":"2020-04-15","close":17.5607},{"date":"2020-04-16","close":17.6429},{"date":"2020-04-17","close":17.71},{"date":"2020-04-20","close":17.6771},{"date":"2020-04-21","close":17.5991},{"date":"2020-04-22","close":17.7045},{"date":"2020-04-23","close":17.7045},{"date":"2020-04-24","close":17.6977},{"date":"2020-04-27","close":17.7524},{"date":"2020-04-28","close":18.1838},{"date":"2020-04-29","close":18.3344},{"date":"2020-04-30","close":18.3892},{"date":"2020-05-01","close":18.2591},{"date":"2020-05-04","close":18.3275},{"date":"2020-05-05","close":18.3214},{"date":"2020-05-06","close":18.2933},{"date":"2020-05-07","close":18.2317},{"date":"2020-05-08","close":18.307},{"date":"2020-05-11","close":18.4097},{"date":"2020-05-12","close":18.5672},{"date":"2020-05-13","close":18.3515},{"date":"2020-05-14","close":18.0742},{"date":"2020-05-15","close":17.9921},{"date":"2020-05-18","close":18.0674},{"date":"2020-05-19","close":18.0879},{"date":"2020-05-20","close":18.055},{"date":"2020-05-21","close":18.0509},{"date":"2020-05-22","close":17.9099},{"date":"2020-05-26","close":17.9578},{"date":"2020-05-27","close":18.0879},{"date":"2020-05-28","close":18.0331},{"date":"2020-05-29","close":18.1632},{"date":"2020-06-01","close":18.2317},{"date":"2020-06-02","close":18.3481},{"date":"2020-06-03","close":18.4028},{"date":"2020-06-04","close":18.4165},{"date":"2020-06-05","close":18.4987},{"date":"2020-06-08","close":18.5672},{"date":"2020-06-09","close":18.5809},{"date":"2020-06-10","close":18.4597},{"date":"2020-06-11","close":18.2728},{"date":"2020-06-12","close":18.2984},{"date":"2020-06-15","close":18.3123},{"date":"2020-06-16","close":18.3554},{"date":"2020-06-17","close":18.354},{"date":"2020-06-18","close":18.4095},{"date":"2020-06-19","close":18.465},{"date":"2020-06-22","close":18.5483},{"date":"2020-06-23","close":18.6386},{"date":"2020-06-24","close":18.5622},{"date":"2020-06-25","close":18.5518},{"date":"2020-06-26","close":18.5761},{"date":"2020-06-29","close":18.5275},{"date":"2020-06-30","close":18.3956},{"date":"2020-07-01","close":18.4998},{"date":"2020-07-02","close":18.5483},{"date":"2020-07-06","close":18.6386},{"date":"2020-07-07","close":18.6143},{"date":"2020-07-08","close":18.7288},{"date":"2020-07-09","close":18.7427},{"date":"2020-07-10","close":18.8954},{"date":"2020-07-13","close":18.715},{"date":"2020-07-14","close":18.7705},{"date":"2020-07-15","close":18.6802},{"date":"2020-07-16","close":18.7427},{"date":"2020-07-17","close":18.8399},{"date":"2020-07-20","close":18.9204},{"date":"2020-07-21","close":18.8468},{"date":"2020-07-22","close":18.9142},{"date":"2020-07-23","close":19.0135},{"date":"2020-07-24","close":19.1384},{"date":"2020-07-27","close":19.1384},{"date":"2020-07-28","close":19.0759},{"date":"2020-07-29","close":19.1037},{"date":"2020-07-30","close":19.18},{"date":"2020-07-31","close":19.2495},{"date":"2020-08-03","close":19.3224},{"date":"2020-08-04","close":19.2557},{"date":"2020-08-05","close":19.2391},{"date":"2020-08-06","close":19.1592},{"date":"2020-08-07","close":19.2564},{"date":"2020-08-10","close":19.2043},{"date":"2020-08-11","close":19.3744},{"date":"2020-08-12","close":19.4647},{"date":"2020-08-13","close":19.3501},{"date":"2020-08-14","close":19.3918},{"date":"2020-08-17","close":19.4438},{"date":"2020-08-18","close":19.541},{"date":"2020-08-19","close":19.5688},{"date":"2020-08-20","close":19.5549},{"date":"2020-08-21","close":19.548},{"date":"2020-08-24","close":19.4994},{"date":"2020-08-25","close":19.548},{"date":"2020-08-26","close":19.4716},{"date":"2020-08-27","close":19.3952},{"date":"2020-08-28","close":19.1523},{"date":"2020-08-31","close":19.1939},{"date":"2020-09-01","close":19.0551},{"date":"2020-09-02","close":19.062},{"date":"2020-09-03","close":18.9579},{"date":"2020-09-04","close":19.0065},{"date":"2020-09-08","close":18.8052},{"date":"2020-09-09","close":19.2217},{"date":"2020-09-10","close":19.3119},{"date":"2020-09-11","close":19.1384},{"date":"2020-09-14","close":19.3051},{"date":"2020-09-15","close":19.5092},{"date":"2020-09-16","close":19.3896},{"date":"2020-09-17","close":19.4177},{"date":"2020-09-18","close":19.3825},{"date":"2020-09-21","close":19.3262},{"date":"2020-09-22","close":19.4599},{"date":"2020-09-23","close":18.9323},{"date":"2020-09-24","close":19.1996},{"date":"2020-09-25","close":19.3825},{"date":"2020-09-28","close":19.3474},{"date":"2020-09-29","close":19.3474},{"date":"2020-09-30","close":19.0941},{"date":"2020-10-01","close":19.277},{"date":"2020-10-02","close":19.2207},{"date":"2020-10-05","close":19.2629},{"date":"2020-10-06","close":19.3825},{"date":"2020-10-07","close":19.5373},{"date":"2020-10-08","close":19.5514},{"date":"2020-10-09","close":19.5443},{"date":"2020-10-12","close":19.5303},{"date":"2020-10-13","close":19.5654},{"date":"2020-10-14","close":19.6217},{"date":"2020-10-15","close":19.678},{"date":"2020-10-16","close":19.671},{"date":"2020-10-19","close":19.6006},{"date":"2020-10-20","close":19.5232},{"date":"2020-10-21","close":19.3403},{"date":"2020-10-22","close":19.474},{"date":"2020-10-23","close":19.4881},{"date":"2020-10-26","close":19.474},{"date":"2020-10-27","close":19.467},{"date":"2020-10-28","close":19.1715},{"date":"2020-10-29","close":19.1081},{"date":"2020-10-30","close":19.3403},{"date":"2020-11-02","close":19.3326},{"date":"2020-11-03","close":19.2981},{"date":"2020-11-04","close":19.4529},{"date":"2020-11-05","close":19.4458},{"date":"2020-11-06","close":19.3685},{"date":"2020-11-09","close":19.4951},{"date":"2020-11-10","close":19.5303},{"date":"2020-11-11","close":19.4951},{"date":"2020-11-12","close":19.4247},{"date":"2020-11-13","close":19.4247},{"date":"2020-11-16","close":19.481},{"date":"2020-11-17","close":19.4888},{"date":"2020-11-18","close":19.4529},{"date":"2020-11-19","close":19.5021},{"date":"2020-11-20","close":19.5162},{"date":"2020-11-23","close":19.4881},{"date":"2020-11-24","close":19.5162},{"date":"2020-11-25","close":19.5514},{"date":"2020-11-27","close":19.5584},{"date":"2020-11-30","close":19.5162},{"date":"2020-12-01","close":19.5162},{"date":"2020-12-02","close":19.5373},{"date":"2020-12-03","close":19.5514},{"date":"2020-12-04","close":19.481},{"date":"2020-12-07","close":19.5232},{"date":"2020-12-08","close":19.5514},{"date":"2020-12-09","close":19.5936},{"date":"2020-12-10","close":19.6217},{"date":"2020-12-11","close":19.4458},{"date":"2020-12-14","close":19.6362},{"date":"2020-12-15","close":19.7788},{"date":"2020-12-16","close":19.9214},{"date":"2020-12-17","close":19.9357},{"date":"2020-12-18","close":19.9036},{"date":"2020-12-21","close":20.0319},{"date":"2020-12-22","close":20.0448},{"date":"2020-12-23","close":20.007},{"date":"2020-12-24","close":20.1674},{"date":"2020-12-28","close":20.1068},{"date":"2020-12-29","close":20.2138},{"date":"2020-12-30","close":20.3421},{"date":"2020-12-31","close":20.5132},{"date":"2021-01-04","close":20.392},{"date":"2021-01-05","close":20.3777},{"date":"2021-01-06","close":20.1924},{"date":"2021-01-07","close":19.9998},{"date":"2021-01-08","close":20.0712},{"date":"2021-01-11","close":19.8929},{"date":"2021-01-12","close":19.2512},{"date":"2021-01-13","close":19.3724},{"date":"2021-01-14","close":19.3581},{"date":"2021-01-15","close":19.5578},{"date":"2021-01-19","close":19.5649},{"date":"2021-01-20","close":19.6006},{"date":"2021-01-21","close":19.5578},{"date":"2021-01-22","close":19.6077},{"date":"2021-01-25","close":19.5721},{"date":"2021-01-26","close":19.5934},{"date":"2021-01-27","close":19.2868},{"date":"2021-01-28","close":19.3938},{"date":"2021-01-29","close":19.4294},{"date":"2021-02-01","close":19.5257},{"date":"2021-02-02","close":19.4722},{"date":"2021-02-03","close":19.3439},{"date":"2021-02-04","close":19.4794},{"date":"2021-02-05","close":19.5143},{"date":"2021-02-08","close":19.4858},{"date":"2021-02-09","close":19.5293},{"date":"2021-02-10","close":19.3867},{"date":"2021-02-11","close":19.3724},{"date":"2021-02-12","close":19.2797},{"date":"2021-02-16","close":19.2583},{"date":"2021-02-17","close":19.187},{"date":"2021-02-18","close":19.2376},{"date":"2021-02-19","close":19.3082},{"date":"2021-02-22","close":19.2084},{"date":"2021-02-23","close":19.2597},{"date":"2021-02-24","close":19.2227},{"date":"2021-02-25","close":19.0444},{"date":"2021-02-26","close":19.0801},{"date":"2021-03-01","close":19.1799},{"date":"2021-03-02","close":19.2013},{"date":"2021-03-03","close":19.3432},{"date":"2021-03-04","close":19.3724},{"date":"2021-03-05","close":19.4936},{"date":"2021-03-08","close":19.5649},{"date":"2021-03-09","close":19.6434},{"date":"2021-03-10","close":19.6434},{"date":"2021-03-11","close":19.6434},{"date":"2021-03-12","close":19.6123},{"date":"2021-03-15","close":19.6123},{"date":"2021-03-16","close":19.7496},{"date":"2021-03-17","close":19.634},{"date":"2021-03-18","close":19.4461},{"date":"2021-03-19","close":19.4388},{"date":"2021-03-22","close":19.5834},{"date":"2021-03-23","close":19.6556},{"date":"2021-03-24","close":19.8074},{"date":"2021-03-25","close":19.7337},{"date":"2021-03-26","close":19.7351},{"date":"2021-03-29","close":19.6918},{"date":"2021-03-30","close":19.6845},{"date":"2021-03-31","close":19.8363},{"date":"2021-04-01","close":20.1398},{"date":"2021-04-05","close":20.1326},{"date":"2021-04-06","close":20.2337},{"date":"2021-04-07","close":20.3494},{"date":"2021-04-08","close":20.465},{"date":"2021-04-09","close":20.4093},{"date":"2021-04-12","close":20.3783},{"date":"2021-04-13","close":20.5517},{"date":"2021-04-14","close":20.6023},{"date":"2021-04-15","close":20.689},{"date":"2021-04-16","close":20.7829},{"date":"2021-04-19","close":20.624},{"date":"2021-04-20","close":20.629},{"date":"2021-04-21","close":20.5951},{"date":"2021-04-22","close":20.6601},{"date":"2021-04-23","close":20.4578},{"date":"2021-04-26","close":20.5336},{"date":"2021-04-27","close":20.3927},{"date":"2021-04-28","close":20.3421},{"date":"2021-04-29","close":20.3494},{"date":"2021-04-30","close":20.3494},{"date":"2021-05-03","close":20.4939},{"date":"2021-05-04","close":20.4939},{"date":"2021-05-05","close":20.4968},{"date":"2021-05-06","close":20.2193},{"date":"2021-05-07","close":20.2482},{"date":"2021-05-10","close":20.3999},{"date":"2021-05-11","close":20.1998},{"date":"2021-05-12","close":19.8652},{"date":"2021-05-13","close":19.9375},{"date":"2021-05-14","close":20.0459},{"date":"2021-05-17","close":19.9808},{"date":"2021-05-18","close":20.0892},{"date":"2021-05-19","close":20.0603},{"date":"2021-05-20","close":20.0018},{"date":"2021-05-21","close":20.1651},{"date":"2021-05-24","close":20.1037},{"date":"2021-05-25","close":20.147},{"date":"2021-05-26","close":20.1687},{"date":"2021-05-27","close":20.0459},{"date":"2021-05-28","close":20.2699},{"date":"2021-06-01","close":20.53},{"date":"2021-06-02","close":20.5951},{"date":"2021-06-03","close":20.465},{"date":"2021-06-04","close":20.7324},{"date":"2021-06-07","close":20.4867},{"date":"2021-06-08","close":20.6456},{"date":"2021-06-09","close":20.6818},{"date":"2021-06-10","close":20.7396},{"date":"2021-06-11","close":20.7324},{"date":"2021-06-14","close":20.8253},{"date":"2021-06-15","close":20.8319},{"date":"2021-06-16","close":20.9},{"date":"2021-06-17","close":20.9022},{"date":"2021-06-18","close":20.9571},{"date":"2021-06-21","close":20.8729},{"date":"2021-06-22","close":21.162},{"date":"2021-06-23","close":21.0757},{"date":"2021-06-24","close":21.0596},{"date":"2021-06-25","close":21.001},{"date":"2021-06-28","close":20.9205},{"date":"2021-06-29","close":20.7155},{"date":"2021-06-30","close":20.9132},{"date":"2021-07-01","close":20.7155},{"date":"2021-07-02","close":20.8692},{"date":"2021-07-06","close":20.8473},{"date":"2021-07-07","close":20.9058},{"date":"2021-07-08","close":20.9058},{"date":"2021-07-09","close":20.9132},{"date":"2021-07-12","close":20.796},{"date":"2021-07-13","close":20.6782},{"date":"2021-07-14","close":20.657},{"date":"2021-07-15","close":20.5157},{"date":"2021-07-16","close":20.43},{"date":"2021-07-19","close":20.3495},{"date":"2021-07-20","close":20.4454},{"date":"2021-07-21","close":20.3422},{"date":"2021-07-22","close":20.2946},{"date":"2021-07-23","close":20.3495},{"date":"2021-07-26","close":20.291},{"date":"2021-07-27","close":20.2397},{"date":"2021-07-28","close":20.247},{"date":"2021-07-29","close":20.3642},{"date":"2021-07-30","close":20.452},{"date":"2021-08-02","close":20.5472},{"date":"2021-08-03","close":20.5325},{"date":"2021-08-04","close":20.6423},{"date":"2021-08-05","close":20.7375},{"date":"2021-08-06","close":20.8619},{"date":"2021-08-09","close":20.7302},{"date":"2021-08-10","close":20.4008},{"date":"2021-08-11","close":20.5106},{"date":"2021-08-12","close":20.6496},{"date":"2021-08-13","close":20.6716},{"date":"2021-08-16","close":20.7302},{"date":"2021-08-17","close":20.5838},{"date":"2021-08-18","close":20.5047},{"date":"2021-08-19","close":20.4959},{"date":"2021-08-20","close":20.5545},{"date":"2021-08-23","close":20.5442},{"date":"2021-08-24","close":20.4813},{"date":"2021-08-25","close":20.4227},{"date":"2021-08-26","close":20.291},{"date":"2021-08-27","close":20.3568},{"date":"2021-08-30","close":20.2983},{"date":"2021-08-31","close":20.2031},{"date":"2021-09-01","close":20.2763},{"date":"2021-09-02","close":20.3349},{"date":"2021-09-03","close":20.3129},{"date":"2021-09-07","close":20.2617},{"date":"2021-09-08","close":20.269},{"date":"2021-09-09","close":20.3349},{"date":"2021-09-10","close":20.3942},{"date":"2021-09-13","close":20.3019},{"date":"2021-09-14","close":20.3517},{"date":"2021-09-15","close":20.3405},{"date":"2021-09-16","close":20.437},{"date":"2021-09-17","close":20.3924},{"date":"2021-09-20","close":20.3183},{"date":"2021-09-21","close":20.2515},{"date":"2021-09-22","close":20.4221},{"date":"2021-09-23","close":20.3257},{"date":"2021-09-24","close":20.3628},{"date":"2021-09-27","close":20.4147},{"date":"2021-09-28","close":20.3776},{"date":"2021-09-29","close":20.6892},{"date":"2021-09-30","close":20.8449},{"date":"2021-10-01","close":21.0081},{"date":"2021-10-04","close":20.793},{"date":"2021-10-05","close":20.7782},{"date":"2021-10-06","close":20.6536},{"date":"2021-10-07","close":20.8746},{"date":"2021-10-08","close":20.9191},{"date":"2021-10-11","close":21.0601},{"date":"2021-10-12","close":21.086},{"date":"2021-10-13","close":21.1194},{"date":"2021-10-14","close":21.4532},{"date":"2021-10-15","close":20.9859},{"date":"2021-10-18","close":20.3628},{"date":"2021-10-19","close":20.2144},{"date":"2021-10-20","close":20.2367},{"date":"2021-10-21","close":20.2515},{"date":"2021-10-22","close":20.207},{"date":"2021-10-25","close":20.1773},{"date":"2021-10-26","close":20.1996},{"date":"2021-10-27","close":20.1254},{"date":"2021-10-28","close":20.118},{"date":"2021-10-29","close":20.207},{"date":"2021-11-01","close":20.2589},{"date":"2021-11-02","close":20.3702},{"date":"2021-11-03","close":20.3702},{"date":"2021-11-04","close":20.4592},{"date":"2021-11-05","close":20.5482},{"date":"2021-11-08","close":20.5779},{"date":"2021-11-09","close":20.5556},{"date":"2021-11-10","close":20.2663},{"date":"2021-11-11","close":20.2589},{"date":"2021-11-12","close":20.207},{"date":"2021-11-15","close":20.1106},{"date":"2021-11-16","close":20.0809},{"date":"2021-11-17","close":20.0438},{"date":"2021-11-18","close":20.0141},{"date":"2021-11-19","close":20.0289},{"date":"2021-11-22","close":19.977},{"date":"2021-11-23","close":19.9919},{"date":"2021-11-24","close":20.0067},{"date":"2021-11-26","close":19.7767},{"date":"2021-11-29","close":19.8806},{"date":"2021-11-30","close":19.6506},{"date":"2021-12-01","close":19.7842},{"date":"2021-12-02","close":19.8138},{"date":"2021-12-03","close":19.7767},{"date":"2021-12-06","close":19.9399},{"date":"2021-12-07","close":20.0883},{"date":"2021-12-08","close":20.066},{"date":"2021-12-09","close":19.977},{"date":"2021-12-10","close":19.9073},{"date":"2021-12-13","close":19.9132},{"date":"2021-12-14","close":19.9606},{"date":"2021-12-15","close":19.9982},{"date":"2021-12-16","close":20.0509},{"date":"2021-12-17","close":20.0659},{"date":"2021-12-20","close":19.9606},{"date":"2021-12-21","close":20.0509},{"date":"2021-12-22","close":20.0734},{"date":"2021-12-23","close":20.096},{"date":"2021-12-27","close":20.0584},{"date":"2021-12-28","close":20.1261},{"date":"2021-12-29","close":20.1411},{"date":"2021-12-30","close":20.2547},{"date":"2021-12-31","close":20.3066},{"date":"2022-01-03","close":20.2314},{"date":"2022-01-04","close":20.1261},{"date":"2022-01-05","close":19.7613},{"date":"2022-01-06","close":19.923},{"date":"2022-01-07","close":19.8177},{"date":"2022-01-10","close":20.0057},{"date":"2022-01-11","close":20.1562},{"date":"2022-01-12","close":20.1712},{"date":"2022-01-13","close":20.3141},{"date":"2022-01-14","close":20.3442},{"date":"2022-01-18","close":20.2765},{"date":"2022-01-19","close":20.4194},{"date":"2022-01-20","close":20.4871},{"date":"2022-01-21","close":20.3442},{"date":"2022-01-24","close":20.3893},{"date":"2022-01-25","close":20.4194},{"date":"2022-01-26","close":20.1862},{"date":"2022-01-27","close":19.7876},{"date":"2022-01-28","close":19.923},{"date":"2022-01-31","close":19.923},{"date":"2022-02-01","close":19.923},{"date":"2022-02-02","close":19.9757},{"date":"2022-02-03","close":19.7275},{"date":"2022-02-04","close":19.5169},{"date":"2022-02-07","close":19.5244},{"date":"2022-02-08","close":19.4567},{"date":"2022-02-09","close":19.577},{"date":"2022-02-10","close":19.5169},{"date":"2022-02-11","close":19.2386},{"date":"2022-02-14","close":19.2085},{"date":"2022-02-15","close":19.562},{"date":"2022-02-16","close":19.6222},{"date":"2022-02-17","close":19.6598},{"date":"2022-02-18","close":19.7801},{"date":"2022-02-22","close":19.7801},{"date":"2022-02-23","close":19.374},{"date":"2022-02-24","close":19.3973},{"date":"2022-02-25","close":19.5327},{"date":"2022-02-28","close":19.7049},{"date":"2022-03-01","close":19.7952},{"date":"2022-03-02","close":19.7801},{"date":"2022-03-03","close":19.938},{"date":"2022-03-04","close":19.7952},{"date":"2022-03-07","close":19.6673},{"date":"2022-03-08","close":20.1185},{"date":"2022-03-09","close":19.6447},{"date":"2022-03-10","close":19.6613},{"date":"2022-03-11","close":19.4417},{"date":"2022-03-14","close":19.2685},{"date":"2022-03-15","close":19.3249},{"date":"2022-03-16","close":19.3783},{"date":"2022-03-17","close":19.4775},{"date":"2022-03-18","close":19.4646},{"date":"2022-03-21","close":19.3326},{"date":"2022-03-22","close":19.1952},{"date":"2022-03-23","close":19.2258},{"date":"2022-03-24","close":19.2258},{"date":"2022-03-25","close":18.9587},{"date":"2022-03-28","close":19.1701},{"date":"2022-03-29","close":19.447},{"date":"2022-03-30","close":19.5767},{"date":"2022-03-31","close":20.0268},{"date":"2022-04-01","close":19.9139},{"date":"2022-04-04","close":19.8361},{"date":"2022-04-05","close":19.6515},{"date":"2022-04-06","close":19.4241},{"date":"2022-04-07","close":19.5004},{"date":"2022-04-08","close":19.2258},{"date":"2022-04-11","close":19.0427},{"date":"2022-04-12","close":19.0808},{"date":"2022-04-13","close":19.3783},{"date":"2022-04-14","close":19.2105},{"date":"2022-04-18","close":19.0732},{"date":"2022-04-19","close":19.0503},{"date":"2022-04-20","close":19.2334},{"date":"2022-04-21","close":19.0045},{"date":"2022-04-22","close":19.0121},{"date":"2022-04-25","close":18.9358},{"date":"2022-04-26","close":18.9511},{"date":"2022-04-27","close":18.6536},{"date":"2022-04-28","close":18.6726},{"date":"2022-04-29","close":18.829},{"date":"2022-05-02","close":18.562},{"date":"2022-05-03","close":18.9435},{"date":"2022-05-04","close":19.3707},{"date":"2022-05-05","close":19.2639},{"date":"2022-05-06","close":19.1952},{"date":"2022-05-09","close":19.0732},{"date":"2022-05-10","close":19.1189},{"date":"2022-05-11","close":19.1846},{"date":"2022-05-12","close":19.3021},{"date":"2022-05-13","close":19.1762},{"date":"2022-05-16","close":19.2105},{"date":"2022-05-17","close":19.1113},{"date":"2022-05-18","close":19.1098},{"date":"2022-05-19","close":19.2029},{"date":"2022-05-20","close":19.0808},{"date":"2022-05-23","close":18.8062},{"date":"2022-05-24","close":18.9892},{"date":"2022-05-25","close":19.1571},{"date":"2022-05-26","close":19.1495},{"date":"2022-05-27","close":19.6835},{"date":"2022-05-31","close":19.7293},{"date":"2022-06-01","close":19.7064},{"date":"2022-06-02","close":19.8361},{"date":"2022-06-03","close":19.8666},{"date":"2022-06-06","close":19.7217},{"date":"2022-06-07","close":19.7598},{"date":"2022-06-08","close":19.7812},{"date":"2022-06-09","close":19.6759},{"date":"2022-06-10","close":19.3677},{"date":"2022-06-13","close":19.0198},{"date":"2022-06-14","close":18.5451},{"date":"2022-06-15","close":18.8161},{"date":"2022-06-16","close":18.5838},{"date":"2022-06-17","close":18.8169},{"date":"2022-06-21","close":18.7387},{"date":"2022-06-22","close":18.8936},{"date":"2022-06-23","close":18.9632},{"date":"2022-06-24","close":19.1855},{"date":"2022-06-27","close":18.9493},{"date":"2022-06-28","close":19.1739},{"date":"2022-06-29","close":19.3504},{"date":"2022-06-30","close":19.002},{"date":"2022-07-01","close":19.1181},{"date":"2022-07-05","close":19.0097},{"date":"2022-07-06","close":18.9787},{"date":"2022-07-07","close":18.9865},{"date":"2022-07-08","close":19.0097},{"date":"2022-07-11","close":18.9989},{"date":"2022-07-12","close":18.9555},{"date":"2022-07-13","close":18.8936},{"date":"2022-07-14","close":18.9749},{"date":"2022-07-15","close":19.0267},{"date":"2022-07-18","close":19.0174},{"date":"2022-07-19","close":19.1878},{"date":"2022-07-20","close":19.1801},{"date":"2022-07-21","close":19.4356},{"date":"2022-07-22","close":19.5827},{"date":"2022-07-25","close":19.5208},{"date":"2022-07-26","close":19.4046},{"date":"2022-07-27","close":19.4588},{"date":"2022-07-28","close":19.5595},{"date":"2022-07-29","close":19.9466},{"date":"2022-08-01","close":19.9854},{"date":"2022-08-02","close":20.5274},{"date":"2022-08-03","close":20.6358},{"date":"2022-08-04","close":20.7752},{"date":"2022-08-05","close":20.5584},{"date":"2022-08-08","close":20.6126},{"date":"2022-08-09","close":20.0628},{"date":"2022-08-10","close":20.0628},{"date":"2022-08-11","close":20.1929},{"date":"2022-08-12","close":20.1061},{"date":"2022-08-15","close":20.0473},{"date":"2022-08-16","close":20.1944},{"date":"2022-08-17","close":19.942},{"date":"2022-08-18","close":19.9389},{"date":"2022-08-19","close":19.8421},{"date":"2022-08-22","close":19.7445},{"date":"2022-08-23","close":19.2033},{"date":"2022-08-24","close":19.0949},{"date":"2022-08-25","close":19.2575},{"date":"2022-08-26","close":19.4898},{"date":"2022-08-29","close":19.1259},{"date":"2022-08-30","close":18.6767},{"date":"2022-08-31","close":18.9865},{"date":"2022-09-01","close":19.0252},{"date":"2022-09-02","close":19.002},{"date":"2022-09-06","close":19.0407},{"date":"2022-09-07","close":19.0562},{"date":"2022-09-08","close":18.971},{"date":"2022-09-09","close":19.0562},{"date":"2022-09-12","close":19.3117},{"date":"2022-09-13","close":19.3194},{"date":"2022-09-14","close":19.4507},{"date":"2022-09-15","close":19.3642},{"date":"2022-09-16","close":19.3957},{"date":"2022-09-19","close":19.2542},{"date":"2022-09-20","close":19.0577},{"date":"2022-09-21","close":19.0939},{"date":"2022-09-22","close":19.0656},{"date":"2022-09-23","close":18.6727},{"date":"2022-09-26","close":18.2719},{"date":"2022-09-27","close":18.5076},{"date":"2022-09-28","close":18.7308},{"date":"2022-09-29","close":18.7984},{"date":"2022-09-30","close":18.5155},{"date":"2022-10-03","close":18.5705},{"date":"2022-10-04","close":18.5941},{"date":"2022-10-05","close":18.4998},{"date":"2022-10-06","close":18.4133},{"date":"2022-10-07","close":18.264},{"date":"2022-10-10","close":18.1893},{"date":"2022-10-11","close":17.871},{"date":"2022-10-12","close":17.8789},{"date":"2022-10-13","close":17.651},{"date":"2022-10-14","close":17.5488},{"date":"2022-10-17","close":17.596},{"date":"2022-10-18","close":17.5331},{"date":"2022-10-19","close":17.4074},{"date":"2022-10-20","close":16.9437},{"date":"2022-10-21","close":16.7787},{"date":"2022-10-24","close":16.7315},{"date":"2022-10-25","close":16.8808},{"date":"2022-10-26","close":17.0191},{"date":"2022-10-27","close":16.9201},{"date":"2022-10-28","close":17.1166},{"date":"2022-10-31","close":17.1245},{"date":"2022-11-01","close":17.0537},{"date":"2022-11-02","close":16.9838},{"date":"2022-11-03","close":17.0301},{"date":"2022-11-04","close":16.8573},{"date":"2022-11-07","close":16.9555},{"date":"2022-11-08","close":17.1166},{"date":"2022-11-09","close":17.1087},{"date":"2022-11-10","close":17.9889},{"date":"2022-11-11","close":18.3347},{"date":"2022-11-14","close":18.0597},{"date":"2022-11-15","close":18.2719},{"date":"2022-11-16","close":18.1917},{"date":"2022-11-17","close":18.0046},{"date":"2022-11-18","close":18.2483},{"date":"2022-11-21","close":18.0754},{"date":"2022-11-22","close":17.9261},{"date":"2022-11-23","close":18.0361},{"date":"2022-11-25","close":18.1461},{"date":"2022-11-28","close":18.1854},{"date":"2022-11-29","close":18.1225},{"date":"2022-11-30","close":18.6569},{"date":"2022-12-01","close":18.6255},{"date":"2022-12-02","close":18.7528},{"date":"2022-12-05","close":18.6491},{"date":"2022-12-06","close":18.7748},{"date":"2022-12-07","close":18.8432},{"date":"2022-12-08","close":18.8298},{"date":"2022-12-09","close":18.5626},{"date":"2022-12-12","close":18.2561},{"date":"2022-12-13","close":18.6098},{"date":"2022-12-14","close":18.6074},{"date":"2022-12-15","close":18.2721},{"date":"2022-12-16","close":18.328},{"date":"2022-12-19","close":18.2961},{"date":"2022-12-20","close":18.5435},{"date":"2022-12-21","close":18.5116},{"date":"2022-12-22","close":18.32},{"date":"2022-12-23","close":18.4397},{"date":"2022-12-27","close":18.32},{"date":"2022-12-28","close":18.1364},{"date":"2022-12-29","close":18.2003},{"date":"2022-12-30","close":17.9209},{"date":"2023-01-03","close":18.1763},{"date":"2023-01-04","close":18.5994},{"date":"2023-01-05","close":18.791},{"date":"2023-01-06","close":19.4376},{"date":"2023-01-09","close":19.4535},{"date":"2023-01-10","close":19.4056},{"date":"2023-01-11","close":19.4615},{"date":"2023-01-12","close":19.5573},{"date":"2023-01-13","close":19.6611},{"date":"2023-01-17","close":19.8686},{"date":"2023-01-18","close":19.6371},{"date":"2023-01-19","close":19.2939},{"date":"2023-01-20","close":19.0384},{"date":"2023-01-23","close":19.3897},{"date":"2023-01-24","close":19.6906},{"date":"2023-01-25","close":19.7569},{"date":"2023-01-26","close":19.6036},{"date":"2023-01-27","close":19.7489},{"date":"2023-01-30","close":20.1321},{"date":"2023-01-31","close":20.2837},{"date":"2023-02-01","close":20.2119},{"date":"2023-02-02","close":20.4434},{"date":"2023-02-03","close":20.2358},{"date":"2023-02-06","close":20.0203},{"date":"2023-02-07","close":19.9804},{"date":"2023-02-08","close":20.1321},{"date":"2023-02-09","close":20.0921},{"date":"2023-02-10","close":19.9772},{"date":"2023-02-13","close":20.2358},{"date":"2023-02-14","close":20.0842},{"date":"2023-02-15","close":19.9884},{"date":"2023-02-16","close":19.8367},{"date":"2023-02-17","close":19.9165},{"date":"2023-02-21","close":19.7649},{"date":"2023-02-22","close":19.8862},{"date":"2023-02-23","close":19.8966},{"date":"2023-02-24","close":19.6475},{"date":"2023-02-27","close":20.2438},{"date":"2023-02-28","close":19.8207},{"date":"2023-03-01","close":19.9006},{"date":"2023-03-02","close":19.7856},{"date":"2023-03-03","close":19.8846},{"date":"2023-03-06","close":19.7968},{"date":"2023-03-07","close":19.7233},{"date":"2023-03-08","close":19.6611},{"date":"2023-03-09","close":19.61},{"date":"2023-03-10","close":19.5374},{"date":"2023-03-13","close":17.9448},{"date":"2023-03-14","close":18.5348},{"date":"2023-03-15","close":18.5948},{"date":"2023-03-16","close":18.8756},{"date":"2023-03-17","close":18.8432},{"date":"2023-03-20","close":18.4423},{"date":"2023-03-21","close":18.3319},{"date":"2023-03-22","close":18.5348},{"date":"2023-03-23","close":18.0722},{"date":"2023-03-24","close":17.6908},{"date":"2023-03-27","close":17.4636},{"date":"2023-03-28","close":17.3013},{"date":"2023-03-29","close":17.4961},{"date":"2023-03-30","close":17.6503},{"date":"2023-03-31","close":17.4717},{"date":"2023-04-03","close":18.0154},{"date":"2023-04-04","close":18.1777},{"date":"2023-04-05","close":18.2995},{"date":"2023-04-06","close":18.5835},{"date":"2023-04-10","close":18.7214},{"date":"2023-04-11","close":19.0217},{"date":"2023-04-12","close":19.395},{"date":"2023-04-13","close":19.4924},{"date":"2023-04-14","close":19.89},{"date":"2023-04-17","close":20.3688},{"date":"2023-04-18","close":20.4905},{"date":"2023-04-19","close":20.3769},{"date":"2023-04-20","close":20.4256},{"date":"2023-04-21","close":20.6934},{"date":"2023-04-24","close":20.8557},{"date":"2023-04-25","close":20.8314},{"date":"2023-04-26","close":20.8395},{"date":"2023-04-27","close":20.8638},{"date":"2023-04-28","close":20.9531},{"date":"2023-05-01","close":20.8232},{"date":"2023-05-02","close":20.6122},{"date":"2023-05-03","close":20.5149},{"date":"2023-05-04","close":19.4031},{"date":"2023-05-05","close":19.7196},{"date":"2023-05-08","close":19.606},{"date":"2023-05-09","close":19.322},{"date":"2023-05-10","close":19.2002},{"date":"2023-05-11","close":19.0704},{"date":"2023-05-12","close":19.1434},{"date":"2023-05-15","close":19.1191},{"date":"2023-05-16","close":18.7864},{"date":"2023-05-17","close":18.9},{"date":"2023-05-18","close":18.9324},{"date":"2023-05-19","close":18.9194},{"date":"2023-05-22","close":18.814},{"date":"2023-05-23","close":18.8513},{"date":"2023-05-24","close":18.6971},{"date":"2023-05-25","close":18.762},{"date":"2023-05-26","close":18.9811},{"date":"2023-05-30","close":18.9081},{"date":"2023-05-31","close":18.9081},{"date":"2023-06-01","close":19.0298},{"date":"2023-06-02","close":19.4599},{"date":"2023-06-05","close":19.4802},{"date":"2023-06-06","close":19.6871},{"date":"2023-06-07","close":19.7521},{"date":"2023-06-08","close":19.7521},{"date":"2023-06-09","close":19.8251},{"date":"2023-06-12","close":19.7034},{"date":"2023-06-13","close":19.7764},{"date":"2023-06-14","close":19.502},{"date":"2023-06-15","close":19.5754},{"date":"2023-06-16","close":19.4938},{"date":"2023-06-20","close":19.3331},{"date":"2023-06-21","close":19.3702},{"date":"2023-06-22","close":19.4666},{"date":"2023-06-23","close":19.6503},{"date":"2023-06-26","close":19.638},{"date":"2023-06-27","close":19.6503},{"date":"2023-06-28","close":19.5943},{"date":"2023-06-29","close":19.5943},{"date":"2023-06-30","close":20.4166},{"date":"2023-07-03","close":20.5896},{"date":"2023-07-05","close":20.4001},{"date":"2023-07-06","close":19.8646},{"date":"2023-07-07","close":19.9511},{"date":"2023-07-10","close":20.26},{"date":"2023-07-11","close":20.1282},{"date":"2023-07-12","close":19.8646},{"date":"2023-07-13","close":19.9717},{"date":"2023-07-14","close":19.7574},{"date":"2023-07-17","close":19.6998},{"date":"2023-07-18","close":19.8316},{"date":"2023-07-19","close":19.9346},{"date":"2023-07-20","close":19.9675},{"date":"2023-07-21","close":19.8563},{"date":"2023-07-24","close":20.1694},{"date":"2023-07-25","close":20.0046},{"date":"2023-07-26","close":20.087},{"date":"2023-07-27","close":19.8481},{"date":"2023-07-28","close":19.7986},{"date":"2023-07-31","close":20.3342},{"date":"2023-08-01","close":19.9222},{"date":"2023-08-02","close":19.7822},{"date":"2023-08-03","close":19.4691},{"date":"2023-08-04","close":19.5432},{"date":"2023-08-07","close":19.6668},{"date":"2023-08-08","close":19.5259},{"date":"2023-08-09","close":19.3867},{"date":"2023-08-10","close":19.4361},{"date":"2023-08-11","close":19.2961},{"date":"2023-08-14","close":19.2384},{"date":"2023-08-15","close":19.1148},{"date":"2023-08-16","close":19.2878},{"date":"2023-08-17","close":19.2054},{"date":"2023-08-18","close":19.1684},{"date":"2023-08-21","close":19.0242},{"date":"2023-08-22","close":19.0489},{"date":"2023-08-23","close":19.2713},{"date":"2023-08-24","close":19.2713},{"date":"2023-08-25","close":19.4444},{"date":"2023-08-28","close":19.4444},{"date":"2023-08-29","close":19.3455},{"date":"2023-08-30","close":19.329},{"date":"2023-08-31","close":19.2301},{"date":"2023-09-01","close":19.4361},{"date":"2023-09-05","close":19.3455},{"date":"2023-09-06","close":19.3043},{"date":"2023-09-07","close":19.2796},{"date":"2023-09-08","close":19.4856},{"date":"2023-09-11","close":19.4773},{"date":"2023-09-12","close":19.6256},{"date":"2023-09-13","close":19.5432},{"date":"2023-09-14","close":19.6077},{"date":"2023-09-15","close":19.6914},{"date":"2023-09-18","close":19.8027},{"date":"2023-09-19","close":19.9424},{"date":"2023-09-20","close":19.8194},{"date":"2023-09-21","close":19.3901},{"date":"2023-09-22","close":19.2227},{"date":"2023-09-25","close":19.2562},{"date":"2023-09-26","close":19.0386},{"date":"2023-09-27","close":18.9758},{"date":"2023-09-28","close":19.0721},{"date":"2023-09-29","close":19.1307},{"date":"2023-10-02","close":19.1432},{"date":"2023-10-03","close":18.3155},{"date":"2023-10-04","close":18.0762},{"date":"2023-10-05","close":18.2436},{"date":"2023-10-06","close":18.2017},{"date":"2023-10-09","close":18.3691},{"date":"2023-10-10","close":18.6871},{"date":"2023-10-11","close":18.4946},{"date":"2023-10-12","close":18.5951},{"date":"2023-10-13","close":18.1273},{"date":"2023-10-16","close":17.9507},{"date":"2023-10-17","close":18.0595},{"date":"2023-10-18","close":18.1432},{"date":"2023-10-19","close":17.9088},{"date":"2023-10-20","close":17.9758},{"date":"2023-10-23","close":18.1432},{"date":"2023-10-24","close":18.2268},{"date":"2023-10-25","close":18.1934},{"date":"2023-10-26","close":18.411},{"date":"2023-10-27","close":18.2938},{"date":"2023-10-30","close":18.2478},{"date":"2023-10-31","close":18.5532},{"date":"2023-11-01","close":18.98},{"date":"2023-11-02","close":19.6997},{"date":"2023-11-03","close":20.2018},{"date":"2023-11-06","close":20.1014},{"date":"2023-11-07","close":19.842},{"date":"2023-11-08","close":19.7081},{"date":"2023-11-09","close":19.4972},{"date":"2023-11-10","close":19.5407},{"date":"2023-11-13","close":19.4487},{"date":"2023-11-14","close":19.7156},{"date":"2023-11-15","close":19.6662},{"date":"2023-11-16","close":19.7625},{"date":"2023-11-17","close":19.7248},{"date":"2023-11-20","close":19.7165},{"date":"2023-11-21","close":19.3733},{"date":"2023-11-22","close":19.1725},{"date":"2023-11-24","close":19.2394},{"date":"2023-11-27","close":19.2353},{"date":"2023-11-28","close":19.4068},{"date":"2023-11-29","close":19.298},{"date":"2023-11-30","close":19.7918},{"date":"2023-12-01","close":19.6244},{"date":"2023-12-04","close":19.3566},{"date":"2023-12-05","close":19.3733},{"date":"2023-12-06","close":19.3064},{"date":"2023-12-07","close":19.457},{"date":"2023-12-08","close":19.2311},{"date":"2023-12-11","close":19.2143},{"date":"2023-12-12","close":19.1139},{"date":"2023-12-13","close":19.5407},{"date":"2023-12-14","close":19.8783},{"date":"2023-12-15","close":19.9293},{"date":"2023-12-18","close":19.7082},{"date":"2023-12-19","close":19.8528},{"date":"2023-12-20","close":19.8613},{"date":"2023-12-21","close":20.0228},{"date":"2023-12-22","close":19.8272},{"date":"2023-12-26","close":19.7762},{"date":"2023-12-27","close":19.9123},{"date":"2023-12-28","close":19.8783},{"date":"2023-12-29","close":20.3799},{"date":"2024-01-02","close":20.1588},{"date":"2024-01-03","close":20.1673},{"date":"2024-01-04","close":20.1843},{"date":"2024-01-05","close":20.1843},{"date":"2024-01-08","close":20.2362},{"date":"2024-01-09","close":20.3544},{"date":"2024-01-10","close":20.3799},{"date":"2024-01-11","close":20.3629},{"date":"2024-01-12","close":20.652},{"date":"2024-01-16","close":20.4564},{"date":"2024-01-17","close":20.4054},{"date":"2024-01-18","close":20.3969},{"date":"2024-01-19","close":20.6009},{"date":"2024-01-22","close":20.771},{"date":"2024-01-23","close":20.822},{"date":"2024-01-24","close":20.924},{"date":"2024-01-25","close":21.1536},{"date":"2024-01-26","close":21.1621},{"date":"2024-01-29","close":21.1987},{"date":"2024-01-30","close":21.3917},{"date":"2024-01-31","close":20.8985},{"date":"2024-02-01","close":20.8263},{"date":"2024-02-02","close":20.9606},{"date":"2024-02-05","close":20.6265},{"date":"2024-02-06","close":20.4904},{"date":"2024-02-07","close":20.4479},{"date":"2024-02-08","close":20.5329},{"date":"2024-02-09","close":20.7455},{"date":"2024-02-12","close":20.8985},{"date":"2024-02-13","close":20.6435},{"date":"2024-02-14","close":20.5924},{"date":"2024-02-15","close":20.8135},{"date":"2024-02-16","close":20.6605},{"date":"2024-02-20","close":20.6945},{"date":"2024-02-21","close":20.72},{"date":"2024-02-22","close":20.8645},{"date":"2024-02-23","close":20.7455},{"date":"2024-02-26","close":20.6435},{"date":"2024-02-27","close":20.5414},{"date":"2024-02-28","close":20.652},{"date":"2024-02-29","close":20.9495},{"date":"2024-03-01","close":20.958},{"date":"2024-03-04","close":20.822},{"date":"2024-03-05","close":20.9836},{"date":"2024-03-06","close":20.9921},{"date":"2024-03-07","close":21.0686},{"date":"2024-03-08","close":20.975},{"date":"2024-03-11","close":21.0431},{"date":"2024-03-12","close":21.0431},{"date":"2024-03-13","close":21.1706},{"date":"2024-03-14","close":21.0463},{"date":"2024-03-15","close":21.0429},{"date":"2024-03-18","close":21.1594},{"date":"2024-03-19","close":21.3838},{"date":"2024-03-20","close":21.2629},{"date":"2024-03-21","close":21.3665},{"date":"2024-03-22","close":21.5909},{"date":"2024-03-25","close":21.4183},{"date":"2024-03-26","close":21.2155},{"date":"2024-03-27","close":21.4096},{"date":"2024-03-28","close":21.2371},{"date":"2024-04-01","close":21.4096},{"date":"2024-04-02","close":21.3924},{"date":"2024-04-03","close":21.2198},{"date":"2024-04-04","close":21.3924},{"date":"2024-04-05","close":21.3751},{"date":"2024-04-08","close":21.3751},{"date":"2024-04-09","close":21.3078},{"date":"2024-04-10","close":21.0558},{"date":"2024-04-11","close":20.5588},{"date":"2024-04-12","close":20.469},{"date":"2024-04-15","close":19.9944},{"date":"2024-04-16","close":19.9772},{"date":"2024-04-17","close":20.1756},{"date":"2024-04-18","close":19.9944},{"date":"2024-04-19","close":19.9513},{"date":"2024-04-22","close":20.1152},{"date":"2024-04-23","close":20.2792},{"date":"2024-04-24","close":20.1929},{"date":"2024-04-25","close":19.9711},{"date":"2024-04-26","close":19.9297},{"date":"2024-04-29","close":20.0203},{"date":"2024-04-30","close":19.6838},{"date":"2024-05-01","close":19.9254},{"date":"2024-05-02","close":20.0807},{"date":"2024-05-03","close":20.2188},{"date":"2024-05-06","close":20.331},{"date":"2024-05-07","close":20.2533},{"date":"2024-05-08","close":20.0376},{"date":"2024-05-09","close":20.0462},{"date":"2024-05-10","close":20.0462},{"date":"2024-05-13","close":20.0807},{"date":"2024-05-14","close":20.0807},{"date":"2024-05-15","close":20.2188},{"date":"2024-05-16","close":20.2447},{"date":"2024-05-17","close":20.1066},{"date":"2024-05-20","close":20.0721},{"date":"2024-05-21","close":20.1066},{"date":"2024-05-22","close":19.9944},{"date":"2024-05-23","close":19.7424},{"date":"2024-05-24","close":19.9901},{"date":"2024-05-28","close":20.0203},{"date":"2024-05-29","close":19.8909},{"date":"2024-05-30","close":19.9944},{"date":"2024-05-31","close":19.9944},{"date":"2024-06-03","close":20.0367},{"date":"2024-06-04","close":20.3223},{"date":"2024-06-05","close":20.2378},{"date":"2024-06-06","close":20.4086},{"date":"2024-06-07","close":20.4},{"date":"2024-06-10","close":20.3137},{"date":"2024-06-11","close":20.003},{"date":"2024-06-12","close":20.3396},{"date":"2024-06-13","close":20.3698},{"date":"2024-06-14","close":20.2401},{"date":"2024-06-17","close":20.2225},{"date":"2024-06-18","close":20.2751},{"date":"2024-06-20","close":20.3803},{"date":"2024-06-21","close":20.3715},{"date":"2024-06-24","close":20.3891},{"date":"2024-06-25","close":20.4241},{"date":"2024-06-26","close":20.4154},{"date":"2024-06-27","close":20.4241},{"date":"2024-06-28","close":20.5907},{"date":"2024-07-01","close":20.4943},{"date":"2024-07-02","close":20.4592},{"date":"2024-07-03","close":20.6433},{"date":"2024-07-05","close":20.6696},{"date":"2024-07-08","close":20.7046},{"date":"2024-07-09","close":20.6783},{"date":"2024-07-10","close":20.6345},{"date":"2024-07-11","close":20.915},{"date":"2024-07-12","close":21.0027},{"date":"2024-07-15","close":20.9413},{"date":"2024-07-16","close":20.9062},{"date":"2024-07-17","close":20.9062},{"date":"2024-07-18","close":20.8274},{"date":"2024-07-19","close":20.8887},{"date":"2024-07-22","close":20.8624},{"date":"2024-07-23","close":20.8975},{"date":"2024-07-24","close":20.6959},{"date":"2024-07-25","close":20.7222},{"date":"2024-07-26","close":20.8615},{"date":"2024-07-29","close":20.9413},{"date":"2024-07-30","close":20.9851},{"date":"2024-07-31","close":21.029},{"date":"2024-08-01","close":21.1605},{"date":"2024-08-02","close":21.1868},{"date":"2024-08-05","close":20.9588},{"date":"2024-08-06","close":21.3445},{"date":"2024-08-07","close":21.2393},{"date":"2024-08-08","close":21.2481},{"date":"2024-08-09","close":21.0754},{"date":"2024-08-12","close":21.1166},{"date":"2024-08-13","close":21.3533},{"date":"2024-08-14","close":21.3533},{"date":"2024-08-15","close":21.4147},{"date":"2024-08-16","close":21.3927},{"date":"2024-08-19","close":21.5637},{"date":"2024-08-20","close":21.6776},{"date":"2024-08-21","close":21.8354},{"date":"2024-08-22","close":21.8179},{"date":"2024-08-23","close":21.9581},{"date":"2024-08-26","close":21.9581},{"date":"2024-08-27","close":22.0809},{"date":"2024-08-28","close":22.1072},{"date":"2024-08-29","close":22.1422},{"date":"2024-08-30","close":22.0195},{"date":"2024-09-03","close":21.9406},{"date":"2024-09-04","close":21.9143},{"date":"2024-09-05","close":21.9757},{"date":"2024-09-06","close":21.6601},{"date":"2024-09-09","close":21.8004},{"date":"2024-09-10","close":21.9213},{"date":"2024-09-11","close":21.7653},{"date":"2024-09-12","close":21.8705},{"date":"2024-09-13","close":21.9479},{"date":"2024-09-16","close":22.0191},{"date":"2024-09-17","close":22.0368},{"date":"2024-09-18","close":22.1392},{"date":"2024-09-19","close":22.3927},{"date":"2024-09-20","close":22.366},{"date":"2024-09-23","close":22.366},{"date":"2024-09-24","close":22.2682},{"date":"2024-09-25","close":22.2948},{"date":"2024-09-26","close":22.2771},{"date":"2024-09-27","close":22.3126},{"date":"2024-09-30","close":22.1169},{"date":"2024-10-01","close":22.2593},{"date":"2024-10-02","close":22.366},{"date":"2024-10-03","close":22.455},{"date":"2024-10-04","close":22.4016},{"date":"2024-10-07","close":22.157},{"date":"2024-10-08","close":22.2415},{"date":"2024-10-09","close":22.108},{"date":"2024-10-10","close":22.0618},{"date":"2024-10-11","close":22.0546},{"date":"2024-10-14","close":22.0813},{"date":"2024-10-15","close":22.1792},{"date":"2024-10-16","close":22.1792},{"date":"2024-10-17","close":22.1703},{"date":"2024-10-18","close":22.1258},{"date":"2024-10-21","close":21.9764},{"date":"2024-10-22","close":22.1792},{"date":"2024-10-23","close":22.0191},{"date":"2024-10-24","close":22.1347},{"date":"2024-10-25","close":22.108},{"date":"2024-10-28","close":21.9746},{"date":"2024-10-29","close":21.9434},{"date":"2024-10-30","close":21.7966},{"date":"2024-10-31","close":22.0013},{"date":"2024-11-01","close":21.931},{"date":"2024-11-04","close":22.0813},{"date":"2024-11-05","close":22.2148},{"date":"2024-11-06","close":22.0849},{"date":"2024-11-07","close":21.9657},{"date":"2024-11-08","close":22.1614},{"date":"2024-11-11","close":21.9657},{"date":"2024-11-12","close":21.77},{"date":"2024-11-13","close":21.7433},{"date":"2024-11-14","close":21.8144},{"date":"2024-11-15","close":21.939},{"date":"2024-11-18","close":21.9568},{"date":"2024-11-19","close":21.9479},{"date":"2024-11-20","close":21.9034},{"date":"2024-11-21","close":21.9835},{"date":"2024-11-22","close":21.9034},{"date":"2024-11-25","close":22.028},{"date":"2024-11-26","close":21.8945},{"date":"2024-11-27","close":21.8989},{"date":"2024-11-29","close":22.1703},{"date":"2024-12-02","close":21.8856},{"date":"2024-12-03","close":21.8055},{"date":"2024-12-04","close":21.9924},{"date":"2024-12-05","close":22.0635},{"date":"2024-12-06","close":21.9692},{"date":"2024-12-09","close":21.9835},{"date":"2024-12-10","close":22.0457},{"date":"2024-12-11","close":21.8767},{"date":"2024-12-12","close":21.5831},{"date":"2024-12-13","close":21.4178},{"date":"2024-12-16","close":21.2913},{"date":"2024-12-17","close":21.21},{"date":"2024-12-18","close":20.7855},{"date":"2024-12-19","close":20.6139},{"date":"2024-12-20","close":20.7223},{"date":"2024-12-23","close":20.5055},{"date":"2024-12-24","close":20.5741},{"date":"2024-12-26","close":20.4422},{"date":"2024-12-27","close":20.3609},{"date":"2024-12-30","close":20.2435},{"date":"2024-12-31","close":20.3338},{"date":"2025-01-02","close":20.6681},{"date":"2025-01-03","close":20.9571},{"date":"2025-01-06","close":20.8578},{"date":"2025-01-07","close":20.5687},{"date":"2025-01-08","close":20.3971},{"date":"2025-01-10","close":20.1532},{"date":"2025-01-13","close":19.8822},{"date":"2025-01-14","close":19.9815},{"date":"2025-01-15","close":20.4332},{"date":"2025-01-16","close":20.5777},{"date":"2025-01-17","close":20.5687},{"date":"2025-01-21","close":20.9029},{"date":"2025-01-22","close":20.8487},{"date":"2025-01-23","close":20.7674},{"date":"2025-01-24","close":20.8126},{"date":"2025-01-27","close":20.9662},{"date":"2025-01-28","close":20.8668},{"date":"2025-01-29","close":20.5506},{"date":"2025-01-30","close":20.6139},{"date":"2025-01-31","close":20.6048},{"date":"2025-02-03","close":20.4693},{"date":"2025-02-04","close":20.379},{"date":"2025-02-05","close":20.5958},{"date":"2025-02-06","close":20.5597},{"date":"2025-02-07","close":20.37},{"date":"2025-02-10","close":20.4422},{"date":"2025-02-11","close":20.4513},{"date":"2025-02-12","close":20.2796},{"date":"2025-02-13","close":20.3971},{"date":"2025-02-14","close":20.5145},{"date":"2025-02-18","close":20.5235},{"date":"2025-02-19","close":20.6319},{"date":"2025-02-20","close":20.5145},{"date":"2025-02-21","close":20.4874},{"date":"2025-02-24","close":20.4874},{"date":"2025-02-25","close":20.6139},{"date":"2025-02-26","close":20.7223},{"date":"2025-02-27","close":20.6048},{"date":"2025-02-28","close":20.5055},{"date":"2025-03-03","close":20.4693},{"date":"2025-03-04","close":20.379},{"date":"2025-03-05","close":20.4151},{"date":"2025-03-06","close":20.2435},{"date":"2025-03-07","close":20.1893},{"date":"2025-03-10","close":20.099},{"date":"2025-03-11","close":20.0357},{"date":"2025-03-12","close":20.1441},{"date":"2025-03-13","close":20.1441},{"date":"2025-03-14","close":20.27},{"date":"2025-03-17","close":20.371},{"date":"2025-03-18","close":20.2883},{"date":"2025-03-19","close":20.3802},{"date":"2025-03-20","close":20.3985},{"date":"2025-03-21","close":20.371},{"date":"2025-03-24","close":20.371},{"date":"2025-03-25","close":20.3342},{"date":"2025-03-26","close":20.1046},{"date":"2025-03-27","close":20.1138},{"date":"2025-03-28","close":20.123},{"date":"2025-03-31","close":20.1322},{"date":"2025-04-01","close":20.27},{"date":"2025-04-02","close":20.27},{"date":"2025-04-03","close":20.0312},{"date":"2025-04-04","close":19.774},{"date":"2025-04-07","close":19.5536},{"date":"2025-04-08","close":19.5995},{"date":"2025-04-09","close":19.9944},{"date":"2025-04-10","close":19.5444},{"date":"2025-04-11","close":19.2229},{"date":"2025-04-14","close":19.3056},{"date":"2025-04-15","close":19.2872},{"date":"2025-04-16","close":19.3607},{"date":"2025-04-17","close":19.4617},{"date":"2025-04-21","close":19.3791},{"date":"2025-04-22","close":19.4709},{"date":"2025-04-23","close":19.7373},{"date":"2025-04-24","close":19.875},{"date":"2025-04-25","close":19.8475},{"date":"2025-04-28","close":19.8383},{"date":"2025-04-29","close":19.7832},{"date":"2025-04-30","close":19.7005},{"date":"2025-05-01","close":19.6087},{"date":"2025-05-02","close":19.6179},{"date":"2025-05-05","close":19.4617},{"date":"2025-05-06","close":19.526},{"date":"2025-05-07","close":19.6087},{"date":"2025-05-08","close":19.5719},{"date":"2025-05-09","close":19.5168},{"date":"2025-05-12","close":19.5811},{"date":"2025-05-13","close":19.5536},{"date":"2025-05-14","close":19.4434},{"date":"2025-05-15","close":19.5168},{"date":"2025-05-16","close":19.5536},{"date":"2025-05-19","close":19.5352},{"date":"2025-05-20","close":19.5076},{"date":"2025-05-21","close":19.1219},{"date":"2025-05-22","close":19.2689},{"date":"2025-05-23","close":19.2689},{"date":"2025-05-27","close":19.4342},{"date":"2025-05-28","close":19.425},{"date":"2025-05-29","close":19.425},{"date":"2025-05-30","close":19.2505},{"date":"2025-06-02","close":19.278},{"date":"2025-06-03","close":19.3423},{"date":"2025-06-04","close":19.4525},{"date":"2025-06-05","close":19.526},{"date":"2025-06-06","close":19.4066},{"date":"2025-06-09","close":19.4617},{"date":"2025-06-10","close":19.4709},{"date":"2025-06-11","close":19.4066},{"date":"2025-06-12","close":19.4066},{"date":"2025-06-13","close":19.3851},{"date":"2025-06-16","close":19.3103},{"date":"2025-06-17","close":19.3851},{"date":"2025-06-18","close":19.4132},{"date":"2025-06-20","close":19.4319},{"date":"2025-06-23","close":19.4132},{"date":"2025-06-24","close":19.6749},{"date":"2025-06-25","close":19.7216},{"date":"2025-06-26","close":19.8992},{"date":"2025-06-27","close":19.8151},{"date":"2025-06-30","close":19.9272},{"date":"2025-07-01","close":19.9366},{"date":"2025-07-02","close":20.0581},{"date":"2025-07-03","close":20.0861},{"date":"2025-07-07","close":20.03},{"date":"2025-07-08","close":19.9927},{"date":"2025-07-09","close":20.0861},{"date":"2025-07-10","close":20.2637},{"date":"2025-07-11","close":20.1889},{"date":"2025-07-14","close":20.1235},{"date":"2025-07-15","close":19.9459},{"date":"2025-07-16","close":19.8898},{"date":"2025-07-17","close":20.1048},{"date":"2025-07-18","close":20.0674},{"date":"2025-07-21","close":20.1796},{"date":"2025-07-22","close":20.1067},{"date":"2025-07-23","close":20.1235},{"date":"2025-07-24","close":20.1235},{"date":"2025-07-25","close":20.1235},{"date":"2025-07-28","close":20.0207},{"date":"2025-07-29","close":20.1609},{"date":"2025-07-30","close":20.1609},{"date":"2025-07-31","close":20.1142},{"date":"2025-08-01","close":20.1235},{"date":"2025-08-04","close":20.2824},{"date":"2025-08-05","close":20.3759},{"date":"2025-08-06","close":20.1889},{"date":"2025-08-07","close":20.1983},{"date":"2025-08-08","close":20.1983},{"date":"2025-08-11","close":20.1422},{"date":"2025-08-12","close":20.245},{"date":"2025-08-13","close":20.4226},{"date":"2025-08-14","close":20.3852},{"date":"2025-08-15","close":20.4693},{"date":"2025-08-18","close":20.4974},{"date":"2025-08-19","close":20.6282},{"date":"2025-08-20","close":20.6843},{"date":"2025-08-21","close":20.6937},{"date":"2025-08-22","close":20.9741},{"date":"2025-08-25","close":21.0301},{"date":"2025-08-26","close":20.946},{"date":"2025-08-27","close":20.8806},{"date":"2025-08-28","close":20.9647},{"date":"2025-08-29","close":20.8806},{"date":"2025-09-02","close":20.7778},{"date":"2025-09-03","close":20.8806},{"date":"2025-09-04","close":20.9741},{"date":"2025-09-05","close":21.3199},{"date":"2025-09-08","close":21.4881},{"date":"2025-09-09","close":21.5162},{"date":"2025-09-10","close":21.5255},{"date":"2025-09-11","close":21.7498},{"date":"2025-09-12","close":21.862},{"date":"2025-09-15","close":21.9826},{"date":"2025-09-16","close":21.9351},{"date":"2025-09-17","close":22.0776},{"date":"2025-09-18","close":22.0871},{"date":"2025-09-19","close":22.0111},{"date":"2025-09-22","close":22.0396},{"date":"2025-09-23","close":21.9826},{"date":"2025-09-24","close":22.0586},{"date":"2025-09-25","close":22.051},{"date":"2025-09-26","close":22.0795},{"date":"2025-09-29","close":22.0016},{"date":"2025-09-30","close":21.8497},{"date":"2025-10-01","close":21.9161},{"date":"2025-10-02","close":21.8022},{"date":"2025-10-03","close":21.9161},{"date":"2025-10-06","close":21.8876},{"date":"2025-10-07","close":21.8876},{"date":"2025-10-08","close":21.8876},{"date":"2025-10-09","close":21.7357},{"date":"2025-10-10","close":21.5078},{"date":"2025-10-13","close":21.6218},{"date":"2025-10-14","close":21.6816},{"date":"2025-10-15","close":21.4603},{"date":"2025-10-16","close":21.3844},{"date":"2025-10-17","close":21.3369},{"date":"2025-10-20","close":21.4319},{"date":"2025-10-21","close":21.5648},{"date":"2025-10-22","close":21.5078},{"date":"2025-10-23","close":21.4508},{"date":"2025-10-24","close":21.5268},{"date":"2025-10-27","close":21.6028},{"date":"2025-10-28","close":21.6503},{"date":"2025-10-29","close":21.6408},{"date":"2025-10-30","close":21.5743},{"date":"2025-10-31","close":21.5173},{"date":"2025-11-03","close":21.5458},{"date":"2025-11-04","close":21.5268},{"date":"2025-11-05","close":21.4698},{"date":"2025-11-06","close":21.3084},{"date":"2025-11-07","close":21.3369},{"date":"2025-11-10","close":21.4224},{"date":"2025-11-11","close":21.3654},{"date":"2025-11-12","close":21.3179},{"date":"2025-11-13","close":21.1565},{"date":"2025-11-14","close":21.1745},{"date":"2025-11-17","close":21.052},{"date":"2025-11-18","close":21.014},{"date":"2025-11-19","close":21.0121},{"date":"2025-11-20","close":20.9476},{"date":"2025-11-21","close":20.9855},{"date":"2025-11-24","close":20.9855},{"date":"2025-11-25","close":20.8146},{"date":"2025-11-26","close":20.8811},{"date":"2025-11-28","close":20.7956},{"date":"2025-12-01","close":20.7292},{"date":"2025-12-02","close":20.7159},{"date":"2025-12-03","close":20.7956},{"date":"2025-12-04","close":20.7292},{"date":"2025-12-05","close":20.7482},{"date":"2025-12-08","close":20.6722},{"date":"2025-12-09","close":20.7482},{"date":"2025-12-10","close":20.8146},{"date":"2025-12-11","close":20.9248},{"date":"2025-12-12","close":20.8412},{"date":"2025-12-15","close":20.8412},{"date":"2025-12-16","close":20.8789},{"date":"2025-12-17","close":20.8209},{"date":"2025-12-18","close":20.8885},{"date":"2025-12-19","close":20.9561},{"date":"2025-12-22","close":20.8209},{"date":"2025-12-23","close":20.7147},{"date":"2025-12-24","close":20.792},{"date":"2025-12-26","close":20.8113},{"date":"2025-12-29","close":20.8113},{"date":"2025-12-30","close":20.792},{"date":"2025-12-31","close":20.8113},{"date":"2026-01-02","close":20.9658},{"date":"2026-01-05","close":21.0334},{"date":"2026-01-06","close":20.9561},{"date":"2026-01-07","close":20.9272},{"date":"2026-01-08","close":20.9368},{"date":"2026-01-09","close":20.9755},{"date":"2026-01-12","close":20.9272},{"date":"2026-01-13","close":20.9272},{"date":"2026-01-14","close":20.9948},{"date":"2026-01-15","close":21.1396},{"date":"2026-01-16","close":21.101},{"date":"2026-01-20","close":21.0044},{"date":"2026-01-21","close":21.1184},{"date":"2026-01-22","close":21.2265},{"date":"2026-01-23","close":21.3135},{"date":"2026-01-26","close":21.3424},{"date":"2026-01-27","close":21.3424},{"date":"2026-01-28","close":21.2941},{"date":"2026-01-29","close":21.2169},{"date":"2026-01-30","close":21.1493},{"date":"2026-02-02","close":21.13},{"date":"2026-02-03","close":21.0527},{"date":"2026-02-04","close":21.0904},{"date":"2026-02-05","close":21.0141},{"date":"2026-02-06","close":21.0904},{"date":"2026-02-09","close":21.0913},{"date":"2026-02-10","close":21.1589},{"date":"2026-02-11","close":21.1589},{"date":"2026-02-12","close":21.1783},{"date":"2026-02-13","close":21.2314},{"date":"2026-02-17","close":21.3424},{"date":"2026-02-18","close":21.4004},{"date":"2026-02-19","close":21.3135},{"date":"2026-02-20","close":21.3328},{"date":"2026-02-23","close":21.3434},{"date":"2026-02-24","close":21.299},{"date":"2026-02-25","close":21.2816},{"date":"2026-02-26","close":21.3183},{"date":"2026-02-27","close":21.3135},{"date":"2026-03-02","close":21.3579},{"date":"2026-03-03","close":21.2207},{"date":"2026-03-04","close":21.2941},{"date":"2026-03-05","close":21.2826},{"date":"2026-03-06","close":21.1589},{"date":"2026-03-09","close":21.0373},{"date":"2026-03-10","close":20.9851},{"date":"2026-03-11","close":21.0141},{"date":"2026-03-12","close":21.0141},{"date":"2026-03-13","close":21.0013},{"date":"2026-03-16","close":20.9522},{"date":"2026-03-17","close":20.9522},{"date":"2026-03-18","close":20.9522},{"date":"2026-03-19","close":20.9522},{"date":"2026-03-20","close":20.8294},{"date":"2026-03-23","close":20.8736},{"date":"2026-03-24","close":20.4414},{"date":"2026-03-25","close":20.6477},{"date":"2026-03-26","close":20.4611},{"date":"2026-03-27","close":20.3726},{"date":"2026-03-30","close":20.3206},{"date":"2026-03-31","close":20.2155},{"date":"2026-04-01","close":20.2941},{"date":"2026-04-02","close":20.1958},{"date":"2026-04-06","close":20.2842},{"date":"2026-04-07","close":20.4316},{"date":"2026-04-08","close":20.6575},{"date":"2026-04-09","close":20.7263},{"date":"2026-04-10","close":20.6182},{"date":"2026-04-13","close":20.7263},{"date":"2026-04-14","close":20.7754},{"date":"2026-04-15","close":20.854},{"date":"2026-04-16","close":20.6673},{"date":"2026-04-17","close":20.7066},{"date":"2026-04-20","close":20.7164},{"date":"2026-04-21","close":20.6772},{"date":"2026-04-22","close":20.5887},{"date":"2026-04-23","close":20.6968},{"date":"2026-04-24","close":20.7066},{"date":"2026-04-27","close":20.7312},{"date":"2026-04-28","close":21.1192},{"date":"2026-04-29","close":20.8294},{"date":"2026-04-30","close":20.8343},{"date":"2026-05-01","close":20.9325},{"date":"2026-05-04","close":20.9522},{"date":"2026-05-05","close":20.9768},{"date":"2026-05-06","close":20.9817},{"date":"2026-05-07","close":20.9964},{"date":"2026-05-08","close":21.0701},{"date":"2026-05-11","close":21.0504},{"date":"2026-05-12","close":21.0111},{"date":"2026-05-13","close":20.9129},{"date":"2026-05-14","close":20.9227},{"date":"2026-05-15","close":20.8284},{"date":"2026-05-18","close":20.8343},{"date":"2026-05-19","close":20.7164},{"date":"2026-05-20","close":20.7263},{"date":"2026-05-21","close":20.6379},{"date":"2026-05-22","close":20.687},{"date":"2026-05-26","close":20.6968},{"date":"2026-05-27","close":20.795},{"date":"2026-05-28","close":20.854},{"date":"2026-05-29","close":20.7557},{"date":"2026-06-01","close":20.7263},{"date":"2026-06-02","close":20.6575},{"date":"2026-06-03","close":20.5495},{"date":"2026-06-04","close":20.6605},{"date":"2026-06-05","close":20.4414},{"date":"2026-06-08","close":20.3442},{"date":"2026-06-09","close":20.355},{"date":"2026-06-10","close":20.3334},{"date":"2026-06-11","close":20.3923},{"date":"2026-06-12","close":20.353},{"date":"2026-06-15","close":20.39},{"date":"2026-06-16","close":20.47},{"date":"2026-06-17","close":20.37},{"date":"2026-06-18","close":20.44},{"date":"2026-06-22","close":20.29},{"date":"2026-06-23","close":20.25},{"date":"2026-06-24","close":20.23},{"date":"2026-06-25","close":20.1},{"date":"2026-06-26","close":20.2},{"date":"2026-06-29","close":20.21},{"date":"2026-06-30","close":20.21},{"date":"2026-07-01","close":20.32},{"date":"2026-07-02","close":20.39},{"date":"2026-07-06","close":20.35},{"date":"2026-07-07","close":20.45},{"date":"2026-07-08","close":20.415},{"date":"2026-07-09","close":20.4},{"date":"2026-07-10","close":20.304},{"date":"2026-07-13","close":20.65},{"date":"2026-07-14","close":20.68},{"date":"2026-07-15","close":20.73},{"date":"2026-07-16","close":20.74},{"date":"2026-07-17","close":20.62},{"date":"2026-07-20","close":20.7},{"date":"2026-07-21","close":20.685},{"date":"2026-07-22","close":20.72},{"date":"2026-07-23","close":20.56},{"date":"2026-07-24","close":20.51},{"date":"2026-07-27","close":20.53},{"date":"2026-07-28","close":20.63},{"date":"2026-07-29","close":20.58},{"date":"2026-07-30","close":20.5},{"date":"2026-07-31","close":20.66},{"date":"2026-08-03","close":20.68},{"date":"2026-08-04","close":20.74},{"date":"2026-08-05","close":20.61},{"date":"2026-08-06","close":20.5751},{"date":"2026-08-07","close":20.61},{"date":"2026-08-10","close":20.64},{"date":"2026-08-11","close":20.73},{"date":"2026-08-12","close":20.63},{"date":"2026-08-13","close":20.6796},{"date":"2026-08-14","close":20.66},{"date":"2026-08-17","close":20.68},{"date":"2026-08-18","close":20.625},{"date":"2026-08-19","close":20.6},{"date":"2026-08-20","close":20.58},{"date":"2026-08-21","close":20.4824},{"date":"2026-08-24","close":20.62},{"date":"2026-08-25","close":20.58},{"date":"2026-08-26","close":20.46},{"date":"2026-08-27","close":20.61},{"date":"2026-08-28","close":20.683},{"date":"2026-08-31","close":20.45},{"date":"2026-09-01","close":20.27},{"date":"2026-09-02","close":20.599},{"date":"2026-09-03","close":20.63},{"date":"2026-09-04","close":21.02},{"date":"2026-09-08","close":20.82},{"date":"2026-09-09","close":21.25},{"date":"2026-09-10","close":21.07},{"date":"2026-09-11","close":21.26},{"date":"2026-09-14","close":21.24},{"date":"2026-09-15","close":20.8},{"date":"2026-09-16","close":20.85},{"date":"2026-09-17","close":21.35},{"date":"2026-09-18","close":22.42},{"date":"2026-09-21","close":22.17},{"date":"2026-09-22","close":21.84},{"date":"2026-09-23","close":22.04},{"date":"2026-09-24","close":22.08},{"date":"2026-09-25","close":21.96},{"date":"2026-09-28","close":22.36},{"date":"2026-09-29","close":21.89},{"date":"2026-09-30","close":21.8},{"date":"2026-10-01","close":22.19},{"date":"2026-10-02","close":22.05},{"date":"2026-10-05","close":22.01},{"date":"2026-10-06","close":22.38},{"date":"2026-10-07","close":22.03},{"date":"2026-10-08","close":22.08},{"date":"2026-10-09","close":21.93},{"date":"2026-10-12","close":21.95},{"date":"2026-10-13","close":22.08},{"date":"2026-10-14","close":21.74},{"date":"2026-10-15","close":21.7},{"date":"2026-10-16","close":21.42},{"date":"2026-10-19","close":21.46},{"date":"2026-10-20","close":21.5},{"date":"2026-10-21","close":21.41},{"date":"2026-10-22","close":21.21}],"chart_data":[{"date":"2024-10-23","open":22.06,"high":22.09,"low":21.97,"close":22.02,"volume":5179,"rsi_14":32.71,"sma_20":24.94,"sma_60":24.79,"sma_120":24.12},{"date":"2024-10-24","open":22.04,"high":22.13,"low":22.02,"close":22.13,"volume":4963,"rsi_14":39.91,"sma_20":24.93,"sma_60":24.81,"sma_120":24.14},{"date":"2024-10-25","open":22.13,"high":22.18,"low":22.09,"close":22.11,"volume":5606,"rsi_14":47.8,"sma_20":24.92,"sma_60":24.82,"sma_120":24.15},{"date":"2024-10-28","open":22.05,"high":22.07,"low":21.97,"close":21.97,"volume":5237,"rsi_14":38.43,"sma_20":24.91,"sma_60":24.83,"sma_120":24.16},{"date":"2024-10-29","open":21.96,"high":21.96,"low":21.89,"close":21.94,"volume":3785,"rsi_14":42.17,"sma_20":24.89,"sma_60":24.84,"sma_120":24.17},{"date":"2024-10-30","open":21.93,"high":22.19,"low":21.8,"close":21.8,"volume":6490,"rsi_14":38.5,"sma_20":24.86,"sma_60":24.84,"sma_120":24.18},{"date":"2024-10-31","open":21.8,"high":22.0,"low":21.72,"close":22.0,"volume":7631,"rsi_14":48.02,"sma_20":24.83,"sma_60":24.85,"sma_120":24.19},{"date":"2024-11-01","open":21.95,"high":22.08,"low":21.8,"close":21.93,"volume":7239,"rsi_14":44.61,"sma_20":24.81,"sma_60":24.86,"sma_120":24.2},{"date":"2024-11-04","open":22.19,"high":22.2,"low":21.99,"close":22.08,"volume":3750,"rsi_14":46.61,"sma_20":24.8,"sma_60":24.87,"sma_120":24.22},{"date":"2024-11-05","open":22.06,"high":22.21,"low":22.03,"close":22.21,"volume":3282,"rsi_14":51.13,"sma_20":24.8,"sma_60":24.89,"sma_120":24.23},{"date":"2024-11-06","open":22.24,"high":22.24,"low":22.04,"close":22.08,"volume":7632,"rsi_14":47.49,"sma_20":24.8,"sma_60":24.89,"sma_120":24.24},{"date":"2024-11-07","open":22.06,"high":22.06,"low":21.78,"close":21.97,"volume":6265,"rsi_14":45.49,"sma_20":24.8,"sma_60":24.9,"sma_120":24.25},{"date":"2024-11-08","open":21.99,"high":22.19,"low":21.97,"close":22.16,"volume":4453,"rsi_14":55.08,"sma_20":24.8,"sma_60":24.91,"sma_120":24.27},{"date":"2024-11-11","open":22.2,"high":22.2,"low":21.88,"close":21.97,"volume":6347,"rsi_14":44.11,"sma_20":24.8,"sma_60":24.91,"sma_120":24.28},{"date":"2024-11-12","open":22.04,"high":22.1,"low":21.74,"close":21.77,"volume":6644,"rsi_14":43.26,"sma_20":24.77,"sma_60":24.91,"sma_120":24.29},{"date":"2024-11-13","open":21.87,"high":21.97,"low":21.72,"close":21.74,"volume":8245,"rsi_14":38.87,"sma_20":24.75,"sma_60":24.91,"sma_120":24.3},{"date":"2024-11-14","open":21.73,"high":22.23,"low":21.72,"close":21.81,"volume":19978,"rsi_14":41.86,"sma_20":24.73,"sma_60":24.9,"sma_120":24.31},{"date":"2024-11-15","open":21.91,"high":22.03,"low":21.75,"close":21.94,"volume":2720,"rsi_14":49.01,"sma_20":24.72,"sma_60":24.89,"sma_120":24.32},{"date":"2024-11-18","open":21.86,"high":22.01,"low":21.86,"close":21.96,"volume":6409,"rsi_14":50.37,"sma_20":24.72,"sma_60":24.89,"sma_120":24.34},{"date":"2024-11-19","open":21.92,"high":22.06,"low":21.89,"close":21.95,"volume":8707,"rsi_14":54.6,"sma_20":24.7,"sma_60":24.88,"sma_120":24.35},{"date":"2024-11-20","open":21.77,"high":21.96,"low":21.57,"close":21.9,"volume":6152,"rsi_14":46.7,"sma_20":24.7,"sma_60":24.87,"sma_120":24.36},{"date":"2024-11-21","open":21.86,"high":22.05,"low":21.86,"close":21.98,"volume":10591,"rsi_14":51.75,"sma_20":24.69,"sma_60":24.86,"sma_120":24.37},{"date":"2024-11-22","open":21.85,"high":22.03,"low":21.75,"close":21.9,"volume":3869,"rsi_14":43.75,"sma_20":24.68,"sma_60":24.85,"sma_120":24.38},{"date":"2024-11-25","open":22.01,"high":22.09,"low":21.92,"close":22.03,"volume":9030,"rsi_14":43.4,"sma_20":24.68,"sma_60":24.85,"sma_120":24.39},{"date":"2024-11-26","open":21.87,"high":21.95,"low":21.8,"close":21.89,"volume":3043,"rsi_14":43.29,"sma_20":24.68,"sma_60":24.84,"sma_120":24.4},{"date":"2024-11-27","open":21.97,"high":21.97,"low":21.9,"close":21.9,"volume":1714,"rsi_14":47.44,"sma_20":24.68,"sma_60":24.83,"sma_120":24.41},{"date":"2024-11-29","open":21.87,"high":22.17,"low":21.87,"close":22.17,"volume":5181,"rsi_14":50.32,"sma_20":24.69,"sma_60":24.83,"sma_120":24.42},{"date":"2024-12-02","open":22.16,"high":22.16,"low":21.86,"close":21.89,"volume":5730,"rsi_14":47.27,"sma_20":24.69,"sma_60":24.83,"sma_120":24.43},{"date":"2024-12-03","open":22.05,"high":22.05,"low":21.8,"close":21.81,"volume":6165,"rsi_14":51.32,"sma_20":24.67,"sma_60":24.82,"sma_120":24.44},{"date":"2024-12-04","open":21.97,"high":22.03,"low":21.9,"close":21.99,"volume":2514,"rsi_14":58.24,"sma_20":24.66,"sma_60":24.82,"sma_120":24.45},{"date":"2024-12-05","open":21.89,"high":22.13,"low":21.89,"close":22.06,"volume":5123,"rsi_14":58.24,"sma_20":24.66,"sma_60":24.82,"sma_120":24.47},{"date":"2024-12-06","open":22.19,"high":22.19,"low":21.97,"close":21.97,"volume":4152,"rsi_14":51.03,"sma_20":24.66,"sma_60":24.81,"sma_120":24.48},{"date":"2024-12-09","open":22.0,"high":22.07,"low":21.95,"close":21.98,"volume":5380,"rsi_14":50.9,"sma_20":24.65,"sma_60":24.82,"sma_120":24.49},{"date":"2024-12-10","open":22.04,"high":22.05,"low":21.89,"close":22.05,"volume":12040,"rsi_14":53.2,"sma_20":24.66,"sma_60":24.82,"sma_120":24.5},{"date":"2024-12-11","open":22.14,"high":22.14,"low":21.82,"close":21.88,"volume":3681,"rsi_14":49.19,"sma_20":24.66,"sma_60":24.81,"sma_120":24.52},{"date":"2024-12-12","open":21.85,"high":21.9,"low":21.58,"close":21.58,"volume":6321,"rsi_14":39.29,"sma_20":24.65,"sma_60":24.8,"sma_120":24.52},{"date":"2024-12-13","open":21.68,"high":21.86,"low":21.42,"close":21.42,"volume":5287,"rsi_14":32.24,"sma_20":24.61,"sma_60":24.78,"sma_120":24.53},{"date":"2024-12-16","open":21.44,"high":21.95,"low":21.29,"close":21.29,"volume":6066,"rsi_14":26.77,"sma_20":24.56,"sma_60":24.75,"sma_120":24.53},{"date":"2024-12-17","open":21.26,"high":21.48,"low":21.19,"close":21.21,"volume":10642,"rsi_14":27.41,"sma_20":24.5,"sma_60":24.72,"sma_120":24.53},{"date":"2024-12-18","open":21.35,"high":21.52,"low":20.75,"close":20.79,"volume":24181,"rsi_14":22.95,"sma_20":24.41,"sma_60":24.69,"sma_120":24.53},{"date":"2024-12-19","open":20.66,"high":20.95,"low":20.6,"close":20.61,"volume":13755,"rsi_14":13.18,"sma_20":24.32,"sma_60":24.65,"sma_120":24.52},{"date":"2024-12-20","open":20.67,"high":20.8,"low":20.6,"close":20.72,"volume":14338,"rsi_14":18.7,"sma_20":24.24,"sma_60":24.62,"sma_120":24.52},{"date":"2024-12-23","open":20.64,"high":20.77,"low":20.5,"close":20.51,"volume":13385,"rsi_14":17.69,"sma_20":24.14,"sma_60":24.58,"sma_120":24.51},{"date":"2024-12-24","open":20.51,"high":20.65,"low":20.41,"close":20.57,"volume":11124,"rsi_14":13.57,"sma_20":24.04,"sma_60":24.54,"sma_120":24.51},{"date":"2024-12-26","open":20.77,"high":20.93,"low":20.41,"close":20.44,"volume":13054,"rsi_14":10.31,"sma_20":23.94,"sma_60":24.5,"sma_120":24.5},{"date":"2024-12-27","open":20.39,"high":20.57,"low":20.32,"close":20.36,"volume":11748,"rsi_14":10.37,"sma_20":23.84,"sma_60":24.46,"sma_120":24.49},{"date":"2024-12-30","open":20.44,"high":20.44,"low":20.24,"close":20.24,"volume":23495,"rsi_14":9.4,"sma_20":23.71,"sma_60":24.41,"sma_120":24.48},{"date":"2024-12-31","open":20.25,"high":20.49,"low":20.18,"close":20.33,"volume":50593,"rsi_14":10.35,"sma_20":23.61,"sma_60":24.37,"sma_120":24.47},{"date":"2025-01-02","open":20.48,"high":20.72,"low":20.43,"close":20.67,"volume":17066,"rsi_14":21.9,"sma_20":23.53,"sma_60":24.34,"sma_120":24.46},{"date":"2025-01-03","open":20.73,"high":21.03,"low":20.69,"close":20.96,"volume":8411,"rsi_14":32.52,"sma_20":23.45,"sma_60":24.31,"sma_120":24.45},{"date":"2025-01-06","open":20.81,"high":20.91,"low":20.75,"close":20.86,"volume":7360,"rsi_14":38.04,"sma_20":23.37,"sma_60":24.28,"sma_120":24.45},{"date":"2025-01-07","open":20.78,"high":20.83,"low":20.48,"close":20.57,"volume":5808,"rsi_14":35.57,"sma_20":23.27,"sma_60":24.24,"sma_120":24.44},{"date":"2025-01-08","open":20.5,"high":20.62,"low":20.27,"close":20.4,"volume":8396,"rsi_14":34.33,"sma_20":23.16,"sma_60":24.21,"sma_120":24.43},{"date":"2025-01-10","open":20.21,"high":20.54,"low":20.08,"close":20.15,"volume":17103,"rsi_14":36.9,"sma_20":23.04,"sma_60":24.16,"sma_120":24.42},{"date":"2025-01-13","open":20.06,"high":20.15,"low":19.86,"close":19.88,"volume":7729,"rsi_14":35.44,"sma_20":22.91,"sma_60":24.11,"sma_120":24.4},{"date":"2025-01-14","open":19.89,"high":20.09,"low":19.89,"close":19.98,"volume":9084,"rsi_14":35.21,"sma_20":22.8,"sma_60":24.07,"sma_120":24.39},{"date":"2025-01-15","open":20.36,"high":20.51,"low":20.24,"close":20.43,"volume":9152,"rsi_14":48.68,"sma_20":22.75,"sma_60":24.03,"sma_120":24.38},{"date":"2025-01-16","open":20.49,"high":20.6,"low":20.23,"close":20.58,"volume":15697,"rsi_14":50.06,"sma_20":22.71,"sma_60":23.99,"sma_120":24.37},{"date":"2025-01-17","open":20.7,"high":20.7,"low":20.42,"close":20.57,"volume":13946,"rsi_14":52.35,"sma_20":22.67,"sma_60":23.96,"sma_120":24.36},{"date":"2025-01-21","open":20.7,"high":20.9,"low":20.64,"close":20.9,"volume":13369,"rsi_14":59.2,"sma_20":22.68,"sma_60":23.93,"sma_120":24.36},{"date":"2025-01-22","open":20.9,"high":20.9,"low":20.75,"close":20.85,"volume":4411,"rsi_14":60.5,"sma_20":22.69,"sma_60":23.9,"sma_120":24.35},{"date":"2025-01-23","open":20.71,"high":20.86,"low":20.59,"close":20.77,"volume":8154,"rsi_14":57.55,"sma_20":22.7,"sma_60":23.87,"sma_120":24.34},{"date":"2025-01-24","open":20.75,"high":20.89,"low":20.64,"close":20.81,"volume":8016,"rsi_14":52.8,"sma_20":22.71,"sma_60":23.84,"sma_120":24.33},{"date":"2025-01-27","open":20.87,"high":20.98,"low":20.7,"close":20.97,"volume":17040,"rsi_14":50.18,"sma_20":22.73,"sma_60":23.82,"sma_120":24.32},{"date":"2025-01-28","open":20.95,"high":20.99,"low":20.82,"close":20.87,"volume":3551,"rsi_14":50.18,"sma_20":22.76,"sma_60":23.79,"sma_120":24.32},{"date":"2025-01-29","open":20.79,"high":20.79,"low":20.41,"close":20.55,"volume":25316,"rsi_14":49.64,"sma_20":22.77,"sma_60":23.76,"sma_120":24.3},{"date":"2025-01-30","open":20.61,"high":20.68,"low":20.55,"close":20.61,"volume":7335,"rsi_14":54.58,"sma_20":22.79,"sma_60":23.73,"sma_120":24.29},{"date":"2025-01-31","open":20.83,"high":20.83,"low":20.49,"close":20.6,"volume":18885,"rsi_14":60.6,"sma_20":22.8,"sma_60":23.7,"sma_120":24.28},{"date":"2025-02-03","open":20.59,"high":20.59,"low":20.25,"close":20.47,"volume":6857,"rsi_14":64.71,"sma_20":22.79,"sma_60":23.66,"sma_120":24.27},{"date":"2025-02-04","open":20.51,"high":20.59,"low":20.27,"close":20.38,"volume":6939,"rsi_14":60.0,"sma_20":22.76,"sma_60":23.62,"sma_120":24.26},{"date":"2025-02-05","open":20.5,"high":20.68,"low":20.42,"close":20.6,"volume":16066,"rsi_14":54.64,"sma_20":22.75,"sma_60":23.59,"sma_120":24.24},{"date":"2025-02-06","open":20.6,"high":20.68,"low":20.35,"close":20.56,"volume":8348,"rsi_14":49.45,"sma_20":22.75,"sma_60":23.56,"sma_120":24.23},{"date":"2025-02-07","open":20.42,"high":20.44,"low":20.24,"close":20.37,"volume":7523,"rsi_14":44.55,"sma_20":22.74,"sma_60":23.52,"sma_120":24.21},{"date":"2025-02-10","open":20.42,"high":20.54,"low":20.34,"close":20.44,"volume":2727,"rsi_14":35.26,"sma_20":22.76,"sma_60":23.48,"sma_120":24.2},{"date":"2025-02-11","open":20.43,"high":20.55,"low":20.35,"close":20.45,"volume":3829,"rsi_14":36.9,"sma_20":22.79,"sma_60":23.45,"sma_120":24.18},{"date":"2025-02-12","open":20.32,"high":20.46,"low":20.26,"close":20.28,"volume":3387,"rsi_14":34.83,"sma_20":22.81,"sma_60":23.42,"sma_120":24.16},{"date":"2025-02-13","open":20.42,"high":20.57,"low":20.34,"close":20.4,"volume":9787,"rsi_14":37.63,"sma_20":22.81,"sma_60":23.39,"sma_120":24.14},{"date":"2025-02-14","open":20.47,"high":20.61,"low":20.4,"close":20.51,"volume":5963,"rsi_14":36.26,"sma_20":22.8,"sma_60":23.36,"sma_120":24.13},{"date":"2025-02-18","open":20.53,"high":20.61,"low":20.42,"close":20.52,"volume":4718,"rsi_14":38.95,"sma_20":22.8,"sma_60":23.32,"sma_120":24.11},{"date":"2025-02-19","open":20.52,"high":20.63,"low":20.43,"close":20.63,"volume":4248,"rsi_14":53.02,"sma_20":22.78,"sma_60":23.29,"sma_120":24.09},{"date":"2025-02-20","open":20.59,"high":20.59,"low":20.48,"close":20.51,"volume":4996,"rsi_14":46.46,"sma_20":22.77,"sma_60":23.26,"sma_120":24.07},{"date":"2025-02-21","open":20.65,"high":20.65,"low":20.44,"close":20.49,"volume":3259,"rsi_14":45.86,"sma_20":22.75,"sma_60":23.23,"sma_120":24.05},{"date":"2025-02-24","open":20.47,"high":20.65,"low":20.47,"close":20.49,"volume":2289,"rsi_14":50.7,"sma_20":22.73,"sma_60":23.2,"sma_120":24.02},{"date":"2025-02-25","open":20.59,"high":20.75,"low":20.51,"close":20.61,"volume":5359,"rsi_14":58.9,"sma_20":22.71,"sma_60":23.16,"sma_120":24.01},{"date":"2025-02-26","open":20.69,"high":20.75,"low":20.69,"close":20.72,"volume":19159,"rsi_14":55.22,"sma_20":22.71,"sma_60":23.13,"sma_120":23.99},{"date":"2025-02-27","open":20.72,"high":20.72,"low":20.6,"close":20.6,"volume":14392,"rsi_14":51.75,"sma_20":22.71,"sma_60":23.1,"sma_120":23.97},{"date":"2025-02-28","open":20.57,"high":20.68,"low":20.33,"close":20.51,"volume":76747,"rsi_14":55.64,"sma_20":22.7,"sma_60":23.07,"sma_120":23.95},{"date":"2025-03-03","open":20.55,"high":20.6,"low":20.4,"close":20.47,"volume":22608,"rsi_14":51.16,"sma_20":22.7,"sma_60":23.04,"sma_120":23.93},{"date":"2025-03-04","open":20.46,"high":20.46,"low":20.24,"close":20.38,"volume":18654,"rsi_14":47.1,"sma_20":22.69,"sma_60":23.0,"sma_120":23.91},{"date":"2025-03-05","open":20.43,"high":20.44,"low":20.33,"close":20.42,"volume":10824,"rsi_14":56.1,"sma_20":22.69,"sma_60":22.97,"sma_120":23.89},{"date":"2025-03-06","open":20.34,"high":20.41,"low":20.17,"close":20.24,"volume":12536,"rsi_14":43.41,"sma_20":22.67,"sma_60":22.93,"sma_120":23.87},{"date":"2025-03-07","open":20.28,"high":20.35,"low":20.07,"close":20.19,"volume":18755,"rsi_14":35.25,"sma_20":22.65,"sma_60":22.89,"sma_120":23.85},{"date":"2025-03-10","open":20.1,"high":20.24,"low":19.96,"close":20.1,"volume":12603,"rsi_14":32.06,"sma_20":22.64,"sma_60":22.85,"sma_120":23.83},{"date":"2025-03-11","open":20.13,"high":20.13,"low":19.96,"close":20.04,"volume":9576,"rsi_14":23.81,"sma_20":22.61,"sma_60":22.8,"sma_120":23.81},{"date":"2025-03-12","open":20.09,"high":20.18,"low":20.01,"close":20.14,"volume":30623,"rsi_14":33.6,"sma_20":22.6,"sma_60":22.77,"sma_120":23.79},{"date":"2025-03-13","open":20.14,"high":20.18,"low":20.0,"close":20.14,"volume":10799,"rsi_14":34.43,"sma_20":22.59,"sma_60":22.73,"sma_120":23.77},{"date":"2025-03-14","open":20.25,"high":20.31,"low":20.2,"close":20.27,"volume":12804,"rsi_14":28.97,"sma_20":22.56,"sma_60":22.71,"sma_120":23.74},{"date":"2025-03-17","open":20.32,"high":20.41,"low":20.32,"close":20.37,"volume":10308,"rsi_14":27.46,"sma_20":22.54,"sma_60":22.68,"sma_120":23.72},{"date":"2025-03-18","open":20.36,"high":20.36,"low":20.2,"close":20.29,"volume":11286,"rsi_14":19.42,"sma_20":22.51,"sma_60":22.66,"sma_120":23.69},{"date":"2025-03-19","open":20.3,"high":20.44,"low":20.24,"close":20.38,"volume":9549,"rsi_14":27.21,"sma_20":22.47,"sma_60":22.65,"sma_120":23.67},{"date":"2025-03-20","open":20.44,"high":20.46,"low":20.31,"close":20.4,"volume":10206,"rsi_14":30.71,"sma_20":22.45,"sma_60":22.64,"sma_120":23.64},{"date":"2025-03-21","open":20.36,"high":20.45,"low":20.33,"close":20.37,"volume":4732,"rsi_14":30.95,"sma_20":22.42,"sma_60":22.62,"sma_120":23.62},{"date":"2025-03-24","open":20.44,"high":20.47,"low":20.26,"close":20.37,"volume":8192,"rsi_14":33.62,"sma_20":22.4,"sma_60":22.61,"sma_120":23.6},{"date":"2025-03-25","open":20.31,"high":20.42,"low":20.25,"close":20.33,"volume":5071,"rsi_14":30.17,"sma_20":22.36,"sma_60":22.6,"sma_120":23.57},{"date":"2025-03-26","open":20.33,"high":20.33,"low":20.0,"close":20.1,"volume":17183,"rsi_14":28.69,"sma_20":22.31,"sma_60":22.59,"sma_120":23.55},{"date":"2025-03-27","open":20.02,"high":20.13,"low":19.98,"close":20.11,"volume":27749,"rsi_14":30.77,"sma_20":22.27,"sma_60":22.58,"sma_120":23.52},{"date":"2025-03-28","open":20.1,"high":20.17,"low":20.03,"close":20.12,"volume":3093,"rsi_14":34.26,"sma_20":22.23,"sma_60":22.57,"sma_120":23.49},{"date":"2025-03-31","open":20.11,"high":20.16,"low":20.02,"close":20.13,"volume":17496,"rsi_14":37.25,"sma_20":22.19,"sma_60":22.56,"sma_120":23.47},{"date":"2025-04-01","open":20.17,"high":20.27,"low":20.07,"close":20.27,"volume":11499,"rsi_14":39.05,"sma_20":22.17,"sma_60":22.55,"sma_120":23.44},{"date":"2025-04-02","open":20.31,"high":20.33,"low":20.21,"close":20.27,"volume":17497,"rsi_14":39.05,"sma_20":22.14,"sma_60":22.53,"sma_120":23.42},{"date":"2025-04-03","open":19.89,"high":20.1,"low":19.75,"close":20.03,"volume":20434,"rsi_14":37.96,"sma_20":22.11,"sma_60":22.51,"sma_120":23.39},{"date":"2025-04-04","open":19.9,"high":19.96,"low":19.6,"close":19.77,"volume":9018,"rsi_14":24.0,"sma_20":22.07,"sma_60":22.49,"sma_120":23.37},{"date":"2025-04-07","open":19.48,"high":19.95,"low":19.29,"close":19.55,"volume":21384,"rsi_14":21.43,"sma_20":22.02,"sma_60":22.47,"sma_120":23.34},{"date":"2025-04-08","open":19.75,"high":19.89,"low":19.45,"close":19.6,"volume":21602,"rsi_14":18.52,"sma_20":21.98,"sma_60":22.45,"sma_120":23.31},{"date":"2025-04-09","open":19.58,"high":20.04,"low":19.42,"close":19.99,"volume":20714,"rsi_14":37.5,"sma_20":21.95,"sma_60":22.45,"sma_120":23.28},{"date":"2025-04-10","open":19.93,"high":20.02,"low":19.4,"close":19.54,"volume":19348,"rsi_14":29.73,"sma_20":21.9,"sma_60":22.43,"sma_120":23.25},{"date":"2025-04-11","open":19.48,"high":19.48,"low":18.99,"close":19.22,"volume":29054,"rsi_14":25.68,"sma_20":21.84,"sma_60":22.4,"sma_120":23.22},{"date":"2025-04-14","open":19.3,"high":19.51,"low":19.1,"close":19.31,"volume":16661,"rsi_14":28.63,"sma_20":21.79,"sma_60":22.38,"sma_120":23.19},{"date":"2025-04-15","open":19.21,"high":19.55,"low":19.21,"close":19.29,"volume":11943,"rsi_14":31.38,"sma_20":21.73,"sma_60":22.35,"sma_120":23.15},{"date":"2025-04-16","open":19.31,"high":19.38,"low":19.23,"close":19.36,"volume":6690,"rsi_14":33.33,"sma_20":21.68,"sma_60":22.31,"sma_120":23.12},{"date":"2025-04-17","open":19.35,"high":19.54,"low":19.33,"close":19.46,"volume":8159,"rsi_14":35.94,"sma_20":21.62,"sma_60":22.28,"sma_120":23.09},{"date":"2025-04-21","open":19.45,"high":19.45,"low":19.22,"close":19.38,"volume":12038,"rsi_14":34.47,"sma_20":21.57,"sma_60":22.25,"sma_120":23.06},{"date":"2025-04-22","open":19.52,"high":19.56,"low":19.38,"close":19.47,"volume":10448,"rsi_14":33.2,"sma_20":21.52,"sma_60":22.22,"sma_120":23.03},{"date":"2025-04-23","open":19.68,"high":19.82,"low":19.64,"close":19.74,"volume":6736,"rsi_14":39.93,"sma_20":21.49,"sma_60":22.19,"sma_120":23.0},{"date":"2025-04-24","open":19.79,"high":19.9,"low":19.76,"close":19.88,"volume":10882,"rsi_14":46.93,"sma_20":21.48,"sma_60":22.16,"sma_120":22.98},{"date":"2025-04-25","open":19.87,"high":19.95,"low":19.75,"close":19.85,"volume":6221,"rsi_14":51.59,"sma_20":21.46,"sma_60":22.15,"sma_120":22.95},{"date":"2025-04-28","open":19.85,"high":19.93,"low":19.76,"close":19.84,"volume":8508,"rsi_14":56.77,"sma_20":21.45,"sma_60":22.13,"sma_120":22.93},{"date":"2025-04-29","open":19.85,"high":19.91,"low":19.75,"close":19.78,"volume":9819,"rsi_14":54.35,"sma_20":21.43,"sma_60":22.1,"sma_120":22.9},{"date":"2025-04-30","open":19.71,"high":19.76,"low":19.6,"close":19.7,"volume":6109,"rsi_14":41.84,"sma_20":21.4,"sma_60":22.08,"sma_120":22.87},{"date":"2025-05-01","open":19.59,"high":19.81,"low":19.46,"close":19.61,"volume":12364,"rsi_14":52.23,"sma_20":21.36,"sma_60":22.06,"sma_120":22.84},{"date":"2025-05-02","open":19.61,"high":19.78,"low":19.49,"close":19.62,"volume":9058,"rsi_14":67.48,"sma_20":21.34,"sma_60":22.04,"sma_120":22.82},{"date":"2025-05-05","open":19.63,"high":19.76,"low":19.38,"close":19.46,"volume":11584,"rsi_14":56.49,"sma_20":21.32,"sma_60":22.01,"sma_120":22.79},{"date":"2025-05-06","open":19.38,"high":19.55,"low":19.33,"close":19.53,"volume":16752,"rsi_14":59.56,"sma_20":21.32,"sma_60":21.99,"sma_120":22.76},{"date":"2025-05-07","open":19.56,"high":19.63,"low":19.52,"close":19.61,"volume":9874,"rsi_14":59.85,"sma_20":21.32,"sma_60":21.97,"sma_120":22.73},{"date":"2025-05-08","open":19.75,"high":19.75,"low":19.55,"close":19.57,"volume":6278,"rsi_14":54.62,"sma_20":21.3,"sma_60":21.95,"sma_120":22.7},{"date":"2025-05-09","open":19.65,"high":19.69,"low":19.47,"close":19.52,"volume":7251,"rsi_14":55.91,"sma_20":21.3,"sma_60":21.93,"sma_120":22.68},{"date":"2025-05-12","open":19.63,"high":19.7,"low":19.43,"close":19.58,"volume":11944,"rsi_14":54.84,"sma_20":21.32,"sma_60":21.91,"sma_120":22.65},{"date":"2025-05-13","open":19.49,"high":19.65,"low":19.42,"close":19.55,"volume":10688,"rsi_14":39.8,"sma_20":21.33,"sma_60":21.88,"sma_120":22.62},{"date":"2025-05-14","open":19.54,"high":19.68,"low":19.42,"close":19.44,"volume":10992,"rsi_14":25.26,"sma_20":21.34,"sma_60":21.86,"sma_120":22.59},{"date":"2025-05-15","open":19.54,"high":19.56,"low":19.48,"close":19.52,"volume":11907,"rsi_14":32.0,"sma_20":21.35,"sma_60":21.83,"sma_120":22.56},{"date":"2025-05-16","open":19.53,"high":19.65,"low":19.41,"close":19.55,"volume":5502,"rsi_14":34.95,"sma_20":21.35,"sma_60":21.81,"sma_120":22.53},{"date":"2025-05-19","open":19.5,"high":19.54,"low":19.41,"close":19.54,"volume":12476,"rsi_14":36.36,"sma_20":21.36,"sma_60":21.78,"sma_120":22.51},{"date":"2025-05-20","open":19.51,"high":19.59,"low":19.41,"close":19.51,"volume":7442,"rsi_14":38.71,"sma_20":21.36,"sma_60":21.76,"sma_120":22.48},{"date":"2025-05-21","open":19.41,"high":19.55,"low":19.09,"close":19.12,"volume":14796,"rsi_14":28.8,"sma_20":21.33,"sma_60":21.73,"sma_120":22.45},{"date":"2025-05-22","open":19.2,"high":19.42,"low":19.11,"close":19.27,"volume":9176,"rsi_14":36.43,"sma_20":21.3,"sma_60":21.69,"sma_120":22.41},{"date":"2025-05-23","open":19.22,"high":19.33,"low":19.19,"close":19.27,"volume":7091,"rsi_14":41.46,"sma_20":21.26,"sma_60":21.66,"sma_120":22.38},{"date":"2025-05-27","open":19.34,"high":19.47,"low":19.3,"close":19.43,"volume":8888,"rsi_14":46.27,"sma_20":21.24,"sma_60":21.64,"sma_120":22.35},{"date":"2025-05-28","open":19.47,"high":19.47,"low":19.37,"close":19.42,"volume":3208,"rsi_14":42.06,"sma_20":21.22,"sma_60":21.61,"sma_120":22.32},{"date":"2025-05-29","open":19.42,"high":19.42,"low":19.33,"close":19.42,"volume":5095,"rsi_14":43.44,"sma_20":21.21,"sma_60":21.59,"sma_120":22.3},{"date":"2025-05-30","open":19.32,"high":19.41,"low":19.2,"close":19.25,"volume":36331,"rsi_14":39.26,"sma_20":21.19,"sma_60":21.56,"sma_120":22.27},{"date":"2025-06-02","open":19.27,"high":19.35,"low":19.21,"close":19.28,"volume":17349,"rsi_14":37.4,"sma_20":21.17,"sma_60":21.54,"sma_120":22.23},{"date":"2025-06-03","open":19.35,"high":19.4,"low":19.31,"close":19.34,"volume":6059,"rsi_14":41.48,"sma_20":21.16,"sma_60":21.52,"sma_120":22.2},{"date":"2025-06-04","open":19.41,"high":19.48,"low":19.39,"close":19.45,"volume":8331,"rsi_14":50.37,"sma_20":21.16,"sma_60":21.5,"sma_120":22.17},{"date":"2025-06-05","open":19.5,"high":19.6,"low":19.4,"close":19.53,"volume":10755,"rsi_14":50.37,"sma_20":21.15,"sma_60":21.48,"sma_120":22.14},{"date":"2025-06-06","open":19.44,"high":19.51,"low":19.36,"close":19.41,"volume":8642,"rsi_14":44.44,"sma_20":21.14,"sma_60":21.46,"sma_120":22.12},{"date":"2025-06-09","open":19.44,"high":19.52,"low":19.36,"close":19.46,"volume":10671,"rsi_14":47.3,"sma_20":21.14,"sma_60":21.45,"sma_120":22.09},{"date":"2025-06-10","open":19.47,"high":19.54,"low":19.4,"close":19.47,"volume":7543,"rsi_14":48.63,"sma_20":21.14,"sma_60":21.43,"sma_120":22.07},{"date":"2025-06-11","open":19.5,"high":19.58,"low":19.37,"close":19.41,"volume":8674,"rsi_14":63.96,"sma_20":21.13,"sma_60":21.41,"sma_120":22.05},{"date":"2025-06-12","open":19.45,"high":19.57,"low":19.36,"close":19.41,"volume":11315,"rsi_14":57.89,"sma_20":21.13,"sma_60":21.4,"sma_120":22.03},{"date":"2025-06-13","open":19.4,"high":19.42,"low":19.31,"close":19.39,"volume":22492,"rsi_14":41.04,"sma_20":21.1,"sma_60":21.37,"sma_120":22.01},{"date":"2025-06-16","open":19.26,"high":19.44,"low":19.25,"close":19.31,"volume":11021,"rsi_14":29.84,"sma_20":21.07,"sma_60":21.35,"sma_120":21.99},{"date":"2025-06-17","open":19.35,"high":19.39,"low":19.32,"close":19.39,"volume":6490,"rsi_14":34.35,"sma_20":21.04,"sma_60":21.32,"sma_120":21.97},{"date":"2025-06-18","open":19.36,"high":19.49,"low":19.36,"close":19.41,"volume":8227,"rsi_14":35.82,"sma_20":21.02,"sma_60":21.3,"sma_120":21.96},{"date":"2025-06-20","open":19.42,"high":19.49,"low":19.4,"close":19.43,"volume":8395,"rsi_14":42.72,"sma_20":21.02,"sma_60":21.28,"sma_120":21.94},{"date":"2025-06-23","open":19.14,"high":19.58,"low":19.14,"close":19.41,"volume":9889,"rsi_14":40.51,"sma_20":21.01,"sma_60":21.26,"sma_120":21.93},{"date":"2025-06-24","open":19.47,"high":19.73,"low":19.47,"close":19.67,"volume":11144,"rsi_14":49.63,"sma_20":21.01,"sma_60":21.25,"sma_120":21.91},{"date":"2025-06-25","open":19.69,"high":19.75,"low":19.68,"close":19.72,"volume":7278,"rsi_14":46.92,"sma_20":21.01,"sma_60":21.23,"sma_120":21.9},{"date":"2025-06-26","open":19.71,"high":19.9,"low":19.71,"close":19.9,"volume":4505,"rsi_14":51.06,"sma_20":21.01,"sma_60":21.22,"sma_120":21.89},{"date":"2025-06-27","open":19.97,"high":19.97,"low":19.82,"close":19.82,"volume":6925,"rsi_14":52.56,"sma_20":21.02,"sma_60":21.21,"sma_120":21.88},{"date":"2025-06-30","open":19.96,"high":19.97,"low":19.86,"close":19.93,"volume":4665,"rsi_14":54.55,"sma_20":21.03,"sma_60":21.19,"sma_120":21.86},{"date":"2025-07-01","open":19.93,"high":19.98,"low":19.86,"close":19.94,"volume":7586,"rsi_14":54.55,"sma_20":21.05,"sma_60":21.19,"sma_120":21.85},{"date":"2025-07-02","open":19.9,"high":20.1,"low":19.78,"close":20.06,"volume":11245,"rsi_14":61.08,"sma_20":21.07,"sma_60":21.19,"sma_120":21.84},{"date":"2025-07-03","open":20.05,"high":20.09,"low":20.05,"close":20.09,"volume":7232,"rsi_14":61.85,"sma_20":21.09,"sma_60":21.19,"sma_120":21.83},{"date":"2025-07-07","open":20.02,"high":20.12,"low":19.88,"close":20.03,"volume":15996,"rsi_14":79.01,"sma_20":21.1,"sma_60":21.19,"sma_120":21.82},{"date":"2025-07-08","open":19.91,"high":20.05,"low":19.89,"close":19.99,"volume":13769,"rsi_14":81.76,"sma_20":21.11,"sma_60":21.18,"sma_120":21.82},{"date":"2025-07-09","open":20.04,"high":20.17,"low":19.99,"close":20.09,"volume":15638,"rsi_14":82.07,"sma_20":21.12,"sma_60":21.19,"sma_120":21.81},{"date":"2025-07-10","open":20.05,"high":20.26,"low":20.05,"close":20.26,"volume":8291,"rsi_14":84.23,"sma_20":21.15,"sma_60":21.2,"sma_120":21.8},{"date":"2025-07-11","open":20.26,"high":20.26,"low":20.04,"close":20.19,"volume":14692,"rsi_14":79.15,"sma_20":21.17,"sma_60":21.21,"sma_120":21.79},{"date":"2025-07-14","open":20.14,"high":20.22,"low":20.06,"close":20.12,"volume":12379,"rsi_14":76.39,"sma_20":21.19,"sma_60":21.22,"sma_120":21.78},{"date":"2025-07-15","open":20.02,"high":20.03,"low":19.93,"close":19.95,"volume":18952,"rsi_14":60.74,"sma_20":21.22,"sma_60":21.22,"sma_120":21.77},{"date":"2025-07-16","open":19.97,"high":20.03,"low":19.85,"close":19.89,"volume":10017,"rsi_14":56.62,"sma_20":21.25,"sma_60":21.22,"sma_120":21.75},{"date":"2025-07-17","open":19.99,"high":20.1,"low":19.92,"close":20.1,"volume":11494,"rsi_14":57.86,"sma_20":21.29,"sma_60":21.23,"sma_120":21.74},{"date":"2025-07-18","open":20.03,"high":20.24,"low":20.03,"close":20.07,"volume":17594,"rsi_14":60.0,"sma_20":21.33,"sma_60":21.24,"sma_120":21.73},{"date":"2025-07-21","open":20.2,"high":20.3,"low":20.11,"close":20.18,"volume":10146,"rsi_14":60.0,"sma_20":21.37,"sma_60":21.24,"sma_120":21.71},{"date":"2025-07-22","open":20.34,"high":20.34,"low":20.11,"close":20.11,"volume":3491,"rsi_14":56.41,"sma_20":21.4,"sma_60":21.24,"sma_120":21.7},{"date":"2025-07-23","open":20.14,"high":20.26,"low":20.08,"close":20.12,"volume":3941,"rsi_14":52.68,"sma_20":21.43,"sma_60":21.23,"sma_120":21.69},{"date":"2025-07-24","open":20.02,"high":20.31,"low":20.02,"close":20.12,"volume":5637,"rsi_14":51.57,"sma_20":21.45,"sma_60":21.23,"sma_120":21.68},{"date":"2025-07-25","open":20.12,"high":20.13,"low":20.06,"close":20.12,"volume":4696,"rsi_14":54.11,"sma_20":21.46,"sma_60":21.23,"sma_120":21.67},{"date":"2025-07-28","open":20.19,"high":20.19,"low":19.94,"close":20.02,"volume":4236,"rsi_14":51.17,"sma_20":21.47,"sma_60":21.23,"sma_120":21.66},{"date":"2025-07-29","open":19.96,"high":20.16,"low":19.96,"close":20.16,"volume":9779,"rsi_14":52.99,"sma_20":21.48,"sma_60":21.24,"sma_120":21.65},{"date":"2025-07-30","open":19.91,"high":20.17,"low":19.91,"close":20.16,"volume":2459,"rsi_14":45.2,"sma_20":21.5,"sma_60":21.24,"sma_120":21.64},{"date":"2025-07-31","open":20.1,"high":20.11,"low":20.03,"close":20.11,"volume":4668,"rsi_14":46.42,"sma_20":21.5,"sma_60":21.24,"sma_120":21.63},{"date":"2025-08-01","open":20.16,"high":20.19,"low":20.04,"close":20.12,"volume":9093,"rsi_14":50.0,"sma_20":21.5,"sma_60":21.25,"sma_120":21.62},{"date":"2025-08-04","open":20.19,"high":20.32,"low":20.19,"close":20.28,"volume":17659,"rsi_14":67.36,"sma_20":21.51,"sma_60":21.25,"sma_120":21.61},{"date":"2025-08-05","open":20.31,"high":20.42,"low":20.31,"close":20.38,"volume":9283,"rsi_14":74.15,"sma_20":21.54,"sma_60":21.26,"sma_120":21.61},{"date":"2025-08-06","open":20.38,"high":20.38,"low":20.17,"close":20.19,"volume":12654,"rsi_14":54.3,"sma_20":21.54,"sma_60":21.27,"sma_120":21.6},{"date":"2025-08-07","open":20.32,"high":20.32,"low":20.19,"close":20.2,"volume":5050,"rsi_14":56.89,"sma_20":21.54,"sma_60":21.27,"sma_120":21.59},{"date":"2025-08-08","open":20.24,"high":20.25,"low":20.2,"close":20.2,"volume":3293,"rsi_14":51.12,"sma_20":21.54,"sma_60":21.28,"sma_120":21.58},{"date":"2025-08-11","open":20.22,"high":20.25,"low":20.1,"close":20.14,"volume":8469,"rsi_14":52.18,"sma_20":21.54,"sma_60":21.29,"sma_120":21.57},{"date":"2025-08-12","open":20.25,"high":20.32,"low":20.16,"close":20.25,"volume":6298,"rsi_14":56.7,"sma_20":21.55,"sma_60":21.29,"sma_120":21.56},{"date":"2025-08-13","open":20.29,"high":20.42,"low":20.29,"close":20.42,"volume":4893,"rsi_14":63.79,"sma_20":21.58,"sma_60":21.3,"sma_120":21.55},{"date":"2025-08-14","open":20.36,"high":20.45,"low":20.32,"close":20.39,"volume":26741,"rsi_14":61.67,"sma_20":21.6,"sma_60":21.31,"sma_120":21.55},{"date":"2025-08-15","open":20.45,"high":20.66,"low":20.41,"close":20.47,"volume":17982,"rsi_14":70.34,"sma_20":21.62,"sma_60":21.32,"sma_120":21.54},{"date":"2025-08-18","open":20.5,"high":20.51,"low":20.42,"close":20.5,"volume":9720,"rsi_14":66.98,"sma_20":21.64,"sma_60":21.34,"sma_120":21.53},{"date":"2025-08-19","open":20.51,"high":20.66,"low":20.51,"close":20.63,"volume":10394,"rsi_14":70.83,"sma_20":21.66,"sma_60":21.36,"sma_120":21.53},{"date":"2025-08-20","open":20.69,"high":20.72,"low":20.63,"close":20.68,"volume":8549,"rsi_14":75.21,"sma_20":21.69,"sma_60":21.38,"sma_120":21.52},{"date":"2025-08-21","open":20.68,"high":20.93,"low":20.62,"close":20.69,"volume":9941,"rsi_14":75.21,"sma_20":21.73,"sma_60":21.39,"sma_120":21.52},{"date":"2025-08-22","open":20.83,"high":21.08,"low":20.83,"close":20.97,"volume":10102,"rsi_14":77.61,"sma_20":21.77,"sma_60":21.42,"sma_120":21.51},{"date":"2025-08-25","open":20.96,"high":21.07,"low":20.96,"close":21.03,"volume":8040,"rsi_14":76.92,"sma_20":21.82,"sma_60":21.44,"sma_120":21.51},{"date":"2025-08-26","open":21.03,"high":21.03,"low":20.73,"close":20.95,"volume":3127,"rsi_14":84.03,"sma_20":21.87,"sma_60":21.46,"sma_120":21.51},{"date":"2025-08-27","open":20.88,"high":20.95,"low":20.79,"close":20.88,"volume":10309,"rsi_14":79.2,"sma_20":21.9,"sma_60":21.48,"sma_120":21.51},{"date":"2025-08-28","open":20.96,"high":20.99,"low":20.82,"close":20.96,"volume":7172,"rsi_14":80.6,"sma_20":21.95,"sma_60":21.51,"sma_120":21.51},{"date":"2025-08-29","open":20.9,"high":20.97,"low":20.84,"close":20.88,"volume":5240,"rsi_14":78.83,"sma_20":21.99,"sma_60":21.53,"sma_120":21.51},{"date":"2025-09-02","open":20.98,"high":21.0,"low":20.5,"close":20.78,"volume":7710,"rsi_14":70.8,"sma_20":22.02,"sma_60":21.54,"sma_120":21.51},{"date":"2025-09-03","open":20.89,"high":20.89,"low":20.67,"close":20.88,"volume":4120,"rsi_14":68.99,"sma_20":22.04,"sma_60":21.56,"sma_120":21.51},{"date":"2025-09-04","open":20.96,"high":21.01,"low":20.91,"close":20.97,"volume":4836,"rsi_14":73.33,"sma_20":22.09,"sma_60":21.58,"sma_120":21.52},{"date":"2025-09-05","open":21.08,"high":21.38,"low":21.07,"close":21.32,"volume":7048,"rsi_14":77.91,"sma_20":22.15,"sma_60":21.61,"sma_120":21.52},{"date":"2025-09-08","open":21.36,"high":21.67,"low":21.32,"close":21.49,"volume":13217,"rsi_14":79.78,"sma_20":22.22,"sma_60":21.64,"sma_120":21.53},{"date":"2025-09-09","open":21.35,"high":21.54,"low":21.2,"close":21.52,"volume":11070,"rsi_14":78.44,"sma_20":22.29,"sma_60":21.67,"sma_120":21.54},{"date":"2025-09-10","open":21.49,"high":21.53,"low":21.42,"close":21.53,"volume":4810,"rsi_14":77.78,"sma_20":22.36,"sma_60":21.71,"sma_120":21.54},{"date":"2025-09-11","open":21.61,"high":21.85,"low":21.53,"close":21.75,"volume":15199,"rsi_14":80.54,"sma_20":22.43,"sma_60":21.75,"sma_120":21.55},{"date":"2025-09-12","open":21.75,"high":21.93,"low":21.66,"close":21.86,"volume":13259,"rsi_14":78.44,"sma_20":22.51,"sma_60":21.8,"sma_120":21.56},{"date":"2025-09-15","open":21.99,"high":21.99,"low":21.87,"close":21.98,"volume":6787,"rsi_14":67.57,"sma_20":22.57,"sma_60":21.84,"sma_120":21.57},{"date":"2025-09-16","open":22.06,"high":22.06,"low":21.85,"close":21.94,"volume":12320,"rsi_14":69.06,"sma_20":22.63,"sma_60":21.88,"sma_120":21.58},{"date":"2025-09-17","open":22.0,"high":22.25,"low":21.85,"close":22.08,"volume":14950,"rsi_14":74.07,"sma_20":22.69,"sma_60":21.92,"sma_120":21.59},{"date":"2025-09-18","open":22.16,"high":22.25,"low":21.87,"close":22.09,"volume":15149,"rsi_14":72.93,"sma_20":22.74,"sma_60":21.96,"sma_120":21.6},{"date":"2025-09-19","open":22.1,"high":22.11,"low":21.84,"close":22.01,"volume":6122,"rsi_14":73.33,"sma_20":22.8,"sma_60":21.99,"sma_120":21.61},{"date":"2025-09-22","open":22.08,"high":22.08,"low":21.88,"close":22.04,"volume":14288,"rsi_14":78.49,"sma_20":22.83,"sma_60":22.02,"sma_120":21.62},{"date":"2025-09-23","open":22.01,"high":22.01,"low":21.89,"close":21.98,"volume":4646,"rsi_14":74.25,"sma_20":22.87,"sma_60":22.05,"sma_120":21.63},{"date":"2025-09-24","open":22.1,"high":22.29,"low":21.89,"close":22.06,"volume":12568,"rsi_14":73.94,"sma_20":22.91,"sma_60":22.09,"sma_120":21.64},{"date":"2025-09-25","open":22.14,"high":22.21,"low":21.96,"close":22.05,"volume":9576,"rsi_14":66.01,"sma_20":22.95,"sma_60":22.12,"sma_120":21.65},{"date":"2025-09-26","open":22.13,"high":22.24,"low":21.86,"close":22.08,"volume":5722,"rsi_14":61.51,"sma_20":22.99,"sma_60":22.15,"sma_120":21.67},{"date":"2025-09-29","open":22.12,"high":22.22,"low":21.92,"close":22.0,"volume":8781,"rsi_14":56.31,"sma_20":23.03,"sma_60":22.18,"sma_120":21.68},{"date":"2025-09-30","open":22.16,"high":22.19,"low":21.75,"close":21.85,"volume":28155,"rsi_14":49.25,"sma_20":23.07,"sma_60":22.2,"sma_120":21.7},{"date":"2025-10-01","open":21.85,"high":21.99,"low":21.83,"close":21.92,"volume":13485,"rsi_14":41.87,"sma_20":23.11,"sma_60":22.23,"sma_120":21.71},{"date":"2025-10-02","open":21.92,"high":21.92,"low":21.79,"close":21.8,"volume":5615,"rsi_14":31.61,"sma_20":23.14,"sma_60":22.25,"sma_120":21.72},{"date":"2025-10-03","open":21.84,"high":21.98,"low":21.82,"close":21.92,"volume":7976,"rsi_14":46.66,"sma_20":23.15,"sma_60":22.28,"sma_120":21.74},{"date":"2025-10-06","open":21.75,"high":21.92,"low":21.75,"close":21.89,"volume":4776,"rsi_14":47.57,"sma_20":23.15,"sma_60":22.3,"sma_120":21.76},{"date":"2025-10-07","open":21.89,"high":21.91,"low":21.89,"close":21.89,"volume":1782,"rsi_14":38.62,"sma_20":23.15,"sma_60":22.33,"sma_120":21.77},{"date":"2025-10-08","open":21.89,"high":21.94,"low":21.89,"close":21.89,"volume":8463,"rsi_14":37.92,"sma_20":23.16,"sma_60":22.36,"sma_120":21.79},{"date":"2025-10-09","open":21.97,"high":21.97,"low":21.68,"close":21.74,"volume":3216,"rsi_14":34.72,"sma_20":23.14,"sma_60":22.38,"sma_120":21.8},{"date":"2025-10-10","open":21.85,"high":21.86,"low":21.51,"close":21.51,"volume":7583,"rsi_14":25.84,"sma_20":23.1,"sma_60":22.4,"sma_120":21.82},{"date":"2025-10-13","open":21.91,"high":21.91,"low":21.54,"close":21.62,"volume":2215,"rsi_14":34.41,"sma_20":23.08,"sma_60":22.42,"sma_120":21.83},{"date":"2025-10-14","open":21.64,"high":21.72,"low":21.49,"close":21.68,"volume":4066,"rsi_14":33.51,"sma_20":23.07,"sma_60":22.44,"sma_120":21.84},{"date":"2025-10-15","open":21.76,"high":21.81,"low":21.44,"close":21.46,"volume":8295,"rsi_14":28.21,"sma_20":23.03,"sma_60":22.46,"sma_120":21.85},{"date":"2025-10-16","open":21.42,"high":21.49,"low":21.34,"close":21.38,"volume":3002,"rsi_14":25.25,"sma_20":23.0,"sma_60":22.48,"sma_120":21.86},{"date":"2025-10-17","open":21.34,"high":21.67,"low":21.25,"close":21.34,"volume":6371,"rsi_14":25.81,"sma_20":22.96,"sma_60":22.49,"sma_120":21.86},{"date":"2025-10-20","open":21.33,"high":21.6,"low":21.32,"close":21.43,"volume":12620,"rsi_14":34.14,"sma_20":22.93,"sma_60":22.51,"sma_120":21.87},{"date":"2025-10-21","open":21.43,"high":21.67,"low":21.42,"close":21.56,"volume":6817,"rsi_14":37.3,"sma_20":22.91,"sma_60":22.53,"sma_120":21.88},{"date":"2025-10-22","open":21.54,"high":21.56,"low":21.51,"close":21.51,"volume":1973,"rsi_14":38.9,"sma_20":22.88,"sma_60":22.55,"sma_120":21.89},{"date":"2025-10-23","open":21.56,"high":21.56,"low":21.44,"close":21.45,"volume":2030,"rsi_14":31.67,"sma_20":22.85,"sma_60":22.57,"sma_120":21.9},{"date":"2025-10-24","open":21.6,"high":21.6,"low":21.51,"close":21.53,"volume":5825,"rsi_14":36.3,"sma_20":22.82,"sma_60":22.59,"sma_120":21.92},{"date":"2025-10-27","open":21.53,"high":21.6,"low":21.53,"close":21.6,"volume":5501,"rsi_14":39.77,"sma_20":22.8,"sma_60":22.61,"sma_120":21.93},{"date":"2025-10-28","open":21.6,"high":21.69,"low":21.6,"close":21.65,"volume":8835,"rsi_14":41.76,"sma_20":22.79,"sma_60":22.63,"sma_120":21.94},{"date":"2025-10-29","open":21.75,"high":21.75,"low":21.5,"close":21.64,"volume":7728,"rsi_14":46.34,"sma_20":22.77,"sma_60":22.64,"sma_120":21.95},{"date":"2025-10-30","open":21.6,"high":21.74,"low":21.46,"close":21.57,"volume":3542,"rsi_14":52.92,"sma_20":22.76,"sma_60":22.66,"sma_120":21.97},{"date":"2025-10-31","open":21.65,"high":21.65,"low":21.52,"close":21.52,"volume":4869,"rsi_14":45.16,"sma_20":22.74,"sma_60":22.68,"sma_120":21.98},{"date":"2025-11-03","open":21.73,"high":21.73,"low":21.52,"close":21.55,"volume":5356,"rsi_14":43.5,"sma_20":22.72,"sma_60":22.7,"sma_120":21.99},{"date":"2025-11-04","open":21.26,"high":21.65,"low":21.26,"close":21.53,"volume":12475,"rsi_14":53.94,"sma_20":22.7,"sma_60":22.72,"sma_120":22.0},{"date":"2025-11-05","open":21.6,"high":21.6,"low":21.38,"close":21.47,"volume":3572,"rsi_14":55.17,"sma_20":22.68,"sma_60":22.73,"sma_120":22.01},{"date":"2025-11-06","open":21.46,"high":21.54,"low":21.31,"close":21.31,"volume":9122,"rsi_14":48.49,"sma_20":22.66,"sma_60":22.74,"sma_120":22.02},{"date":"2025-11-07","open":21.42,"high":21.47,"low":21.26,"close":21.34,"volume":10896,"rsi_14":44.56,"sma_20":22.65,"sma_60":22.75,"sma_120":22.03},{"date":"2025-11-10","open":21.48,"high":21.48,"low":21.33,"close":21.42,"volume":6657,"rsi_14":41.38,"sma_20":22.64,"sma_60":22.76,"sma_120":22.04},{"date":"2025-11-11","open":21.28,"high":21.42,"low":21.28,"close":21.37,"volume":5461,"rsi_14":41.38,"sma_20":22.62,"sma_60":22.77,"sma_120":22.06},{"date":"2025-11-12","open":21.38,"high":21.39,"low":21.28,"close":21.32,"volume":5206,"rsi_14":41.86,"sma_20":22.61,"sma_60":22.78,"sma_120":22.07},{"date":"2025-11-13","open":21.3,"high":21.33,"low":21.07,"close":21.16,"volume":8715,"rsi_14":29.47,"sma_20":22.6,"sma_60":22.78,"sma_120":22.08},{"date":"2025-11-14","open":21.01,"high":21.27,"low":21.01,"close":21.17,"volume":7453,"rsi_14":24.66,"sma_20":22.59,"sma_60":22.78,"sma_120":22.09},{"date":"2025-11-17","open":21.08,"high":21.15,"low":20.94,"close":21.05,"volume":9933,"rsi_14":17.48,"sma_20":22.57,"sma_60":22.78,"sma_120":22.1},{"date":"2025-11-18","open":20.99,"high":21.08,"low":20.98,"close":21.01,"volume":4677,"rsi_14":16.95,"sma_20":22.54,"sma_60":22.77,"sma_120":22.11},{"date":"2025-11-19","open":20.98,"high":21.12,"low":20.98,"close":21.01,"volume":4471,"rsi_14":18.18,"sma_20":22.52,"sma_60":22.77,"sma_120":22.12},{"date":"2025-11-20","open":21.06,"high":21.06,"low":20.81,"close":20.95,"volume":13740,"rsi_14":18.04,"sma_20":22.49,"sma_60":22.76,"sma_120":22.12},{"date":"2025-11-21","open":20.81,"high":20.99,"low":20.81,"close":20.99,"volume":8785,"rsi_14":18.9,"sma_20":22.46,"sma_60":22.76,"sma_120":22.13},{"date":"2025-11-24","open":20.9,"high":21.04,"low":20.9,"close":20.99,"volume":6513,"rsi_14":19.31,"sma_20":22.43,"sma_60":22.75,"sma_120":22.14},{"date":"2025-11-25","open":20.96,"high":21.13,"low":20.63,"close":20.81,"volume":25486,"rsi_14":17.1,"sma_20":22.39,"sma_60":22.75,"sma_120":22.15},{"date":"2025-11-26","open":20.72,"high":21.15,"low":20.68,"close":20.88,"volume":10283,"rsi_14":26.28,"sma_20":22.35,"sma_60":22.74,"sma_120":22.15},{"date":"2025-11-28","open":20.76,"high":20.95,"low":20.72,"close":20.8,"volume":7590,"rsi_14":21.75,"sma_20":22.31,"sma_60":22.73,"sma_120":22.16},{"date":"2025-12-01","open":20.75,"high":20.89,"low":20.55,"close":20.73,"volume":9190,"rsi_14":13.09,"sma_20":22.26,"sma_60":22.72,"sma_120":22.16},{"date":"2025-12-02","open":20.84,"high":20.9,"low":20.63,"close":20.72,"volume":10238,"rsi_14":13.73,"sma_20":22.22,"sma_60":22.7,"sma_120":22.17},{"date":"2025-12-03","open":20.72,"high":20.8,"low":20.7,"close":20.8,"volume":11292,"rsi_14":21.82,"sma_20":22.18,"sma_60":22.68,"sma_120":22.18},{"date":"2025-12-04","open":20.81,"high":20.84,"low":20.72,"close":20.73,"volume":17632,"rsi_14":24.32,"sma_20":22.14,"sma_60":22.66,"sma_120":22.19},{"date":"2025-12-05","open":20.78,"high":20.89,"low":20.71,"close":20.75,"volume":10011,"rsi_14":24.37,"sma_20":22.11,"sma_60":22.64,"sma_120":22.2},{"date":"2025-12-08","open":20.76,"high":20.86,"low":20.63,"close":20.67,"volume":12074,"rsi_14":25.82,"sma_20":22.08,"sma_60":22.61,"sma_120":22.2},{"date":"2025-12-09","open":20.7,"high":20.87,"low":20.7,"close":20.75,"volume":14634,"rsi_14":33.86,"sma_20":22.04,"sma_60":22.59,"sma_120":22.21},{"date":"2025-12-10","open":20.78,"high":20.86,"low":20.7,"close":20.81,"volume":12633,"rsi_14":38.9,"sma_20":22.01,"sma_60":22.57,"sma_120":22.22},{"date":"2025-12-11","open":20.91,"high":20.96,"low":20.78,"close":20.92,"volume":4513,"rsi_14":48.77,"sma_20":21.99,"sma_60":22.55,"sma_120":22.23},{"date":"2025-12-12","open":20.93,"high":20.93,"low":20.81,"close":20.84,"volume":6164,"rsi_14":42.64,"sma_20":21.98,"sma_60":22.53,"sma_120":22.24},{"date":"2025-12-15","open":21.05,"high":21.1,"low":20.81,"close":20.84,"volume":17711,"rsi_14":31.44,"sma_20":21.94,"sma_60":22.5,"sma_120":22.24},{"date":"2025-12-16","open":20.8,"high":20.97,"low":20.8,"close":20.88,"volume":19559,"rsi_14":38.06,"sma_20":21.91,"sma_60":22.47,"sma_120":22.25},{"date":"2025-12-17","open":20.89,"high":20.91,"low":20.82,"close":20.82,"volume":14099,"rsi_14":32.75,"sma_20":21.89,"sma_60":22.45,"sma_120":22.25},{"date":"2025-12-18","open":20.86,"high":21.21,"low":20.84,"close":20.89,"volume":21091,"rsi_14":38.99,"sma_20":21.86,"sma_60":22.42,"sma_120":22.25},{"date":"2025-12-19","open":20.91,"high":21.03,"low":20.86,"close":20.96,"volume":18650,"rsi_14":44.7,"sma_20":21.84,"sma_60":22.39,"sma_120":22.26},{"date":"2025-12-22","open":20.91,"high":20.97,"low":20.82,"close":20.82,"volume":19842,"rsi_14":40.52,"sma_20":21.82,"sma_60":22.37,"sma_120":22.26},{"date":"2025-12-23","open":20.85,"high":20.85,"low":20.71,"close":20.71,"volume":16113,"rsi_14":33.69,"sma_20":21.78,"sma_60":22.34,"sma_120":22.26},{"date":"2025-12-24","open":20.71,"high":20.88,"low":20.71,"close":20.79,"volume":8968,"rsi_14":39.2,"sma_20":21.76,"sma_60":22.31,"sma_120":22.26},{"date":"2025-12-26","open":20.76,"high":20.82,"low":20.76,"close":20.81,"volume":3261,"rsi_14":39.2,"sma_20":21.74,"sma_60":22.29,"sma_120":22.26},{"date":"2025-12-29","open":20.86,"high":20.86,"low":20.81,"close":20.81,"volume":8123,"rsi_14":41.6,"sma_20":21.72,"sma_60":22.26,"sma_120":22.26},{"date":"2025-12-30","open":20.84,"high":20.84,"low":20.72,"close":20.79,"volume":11875,"rsi_14":37.19,"sma_20":21.71,"sma_60":22.24,"sma_120":22.26},{"date":"2025-12-31","open":20.76,"high":20.85,"low":20.76,"close":20.81,"volume":13660,"rsi_14":34.58,"sma_20":21.7,"sma_60":22.21,"sma_120":22.26},{"date":"2026-01-02","open":20.97,"high":21.09,"low":20.9,"close":20.97,"volume":7145,"rsi_14":36.9,"sma_20":21.69,"sma_60":22.19,"sma_120":22.26},{"date":"2026-01-05","open":21.04,"high":21.16,"low":20.93,"close":21.03,"volume":25956,"rsi_14":43.13,"sma_20":21.68,"sma_60":22.17,"sma_120":22.26},{"date":"2026-01-06","open":21.03,"high":21.09,"low":20.94,"close":20.96,"volume":19969,"rsi_14":56.33,"sma_20":21.68,"sma_60":22.15,"sma_120":22.27},{"date":"2026-01-07","open":21.01,"high":21.04,"low":20.88,"close":20.93,"volume":16708,"rsi_14":52.69,"sma_20":21.67,"sma_60":22.13,"sma_120":22.27},{"date":"2026-01-08","open":20.91,"high":21.06,"low":20.91,"close":20.94,"volume":4411,"rsi_14":56.82,"sma_20":21.66,"sma_60":22.12,"sma_120":22.27},{"date":"2026-01-09","open":20.95,"high":21.04,"low":20.95,"close":20.98,"volume":6706,"rsi_14":55.29,"sma_20":21.65,"sma_60":22.1,"sma_120":22.27},{"date":"2026-01-12","open":20.97,"high":21.0,"low":20.9,"close":20.93,"volume":9883,"rsi_14":48.19,"sma_20":21.63,"sma_60":22.08,"sma_120":22.27},{"date":"2026-01-13","open":20.93,"high":21.06,"low":20.91,"close":20.93,"volume":7754,"rsi_14":57.97,"sma_20":21.62,"sma_60":22.07,"sma_120":22.27},{"date":"2026-01-14","open":20.89,"high":21.04,"low":20.89,"close":20.99,"volume":7395,"rsi_14":72.31,"sma_20":21.63,"sma_60":22.05,"sma_120":22.27},{"date":"2026-01-15","open":21.06,"high":21.19,"low":21.0,"close":21.14,"volume":11225,"rsi_14":75.0,"sma_20":21.64,"sma_60":22.04,"sma_120":22.28},{"date":"2026-01-16","open":21.16,"high":21.18,"low":21.05,"close":21.1,"volume":12283,"rsi_14":70.27,"sma_20":21.66,"sma_60":22.03,"sma_120":22.28},{"date":"2026-01-20","open":21.0,"high":21.1,"low":20.99,"close":21.0,"volume":16780,"rsi_14":61.9,"sma_20":21.66,"sma_60":22.01,"sma_120":22.28},{"date":"2026-01-21","open":21.04,"high":21.12,"low":21.0,"close":21.12,"volume":9766,"rsi_14":68.0,"sma_20":21.67,"sma_60":22.0,"sma_120":22.29},{"date":"2026-01-22","open":21.14,"high":21.24,"low":21.12,"close":21.23,"volume":11455,"rsi_14":70.87,"sma_20":21.69,"sma_60":21.99,"sma_120":22.29},{"date":"2026-01-23","open":21.24,"high":21.33,"low":21.2,"close":21.31,"volume":8200,"rsi_14":68.75,"sma_20":21.72,"sma_60":21.98,"sma_120":22.29},{"date":"2026-01-26","open":21.33,"high":21.35,"low":21.31,"close":21.34,"volume":5900,"rsi_14":67.39,"sma_20":21.75,"sma_60":21.97,"sma_120":22.3},{"date":"2026-01-27","open":21.34,"high":21.34,"low":21.26,"close":21.34,"volume":3700,"rsi_14":73.81,"sma_20":21.78,"sma_60":21.96,"sma_120":22.3},{"date":"2026-01-28","open":21.34,"high":21.34,"low":21.25,"close":21.29,"volume":6400,"rsi_14":72.09,"sma_20":21.8,"sma_60":21.94,"sma_120":22.3},{"date":"2026-01-29","open":21.29,"high":21.29,"low":21.17,"close":21.22,"volume":8000,"rsi_14":65.59,"sma_20":21.83,"sma_60":21.93,"sma_120":22.31},{"date":"2026-01-30","open":21.22,"high":21.32,"low":21.15,"close":21.15,"volume":10300,"rsi_14":59.37,"sma_20":21.84,"sma_60":21.92,"sma_120":22.31},{"date":"2026-02-02","open":21.15,"high":21.22,"low":21.03,"close":21.13,"volume":13000,"rsi_14":61.29,"sma_20":21.85,"sma_60":21.91,"sma_120":22.31},{"date":"2026-02-03","open":21.14,"high":21.14,"low":20.97,"close":21.05,"volume":12000,"rsi_14":56.44,"sma_20":21.85,"sma_60":21.89,"sma_120":22.31},{"date":"2026-02-04","open":20.98,"high":21.14,"low":20.98,"close":21.09,"volume":6200,"rsi_14":55.06,"sma_20":21.86,"sma_60":21.88,"sma_120":22.31},{"date":"2026-02-05","open":21.0,"high":21.07,"low":21.0,"close":21.01,"volume":6200,"rsi_14":42.84,"sma_20":21.86,"sma_60":21.87,"sma_120":22.31},{"date":"2026-02-06","open":21.07,"high":21.11,"low":21.07,"close":21.09,"volume":8200,"rsi_14":49.42,"sma_20":21.87,"sma_60":21.86,"sma_120":22.31},{"date":"2026-02-09","open":21.1,"high":21.13,"low":21.05,"close":21.09,"volume":8359,"rsi_14":56.44,"sma_20":21.71,"sma_60":21.98,"sma_120":22.29},{"date":"2026-02-10","open":21.19,"high":21.21,"low":21.13,"close":21.16,"volume":8193,"rsi_14":56.0,"sma_20":21.73,"sma_60":21.96,"sma_120":22.29},{"date":"2026-02-11","open":21.18,"high":21.18,"low":21.16,"close":21.16,"volume":3224,"rsi_14":61.29,"sma_20":21.75,"sma_60":21.95,"sma_120":22.29},{"date":"2026-02-12","open":21.18,"high":21.23,"low":21.18,"close":21.18,"volume":7329,"rsi_14":64.13,"sma_20":21.77,"sma_60":21.93,"sma_120":22.3},{"date":"2026-02-13","open":21.15,"high":21.26,"low":21.15,"close":21.23,"volume":14208,"rsi_14":65.8,"sma_20":21.79,"sma_60":21.92,"sma_120":22.3},{"date":"2026-02-17","open":21.28,"high":21.35,"low":21.24,"close":21.34,"volume":15634,"rsi_14":67.96,"sma_20":21.82,"sma_60":21.91,"sma_120":22.3},{"date":"2026-02-18","open":21.4,"high":21.44,"low":21.36,"close":21.4,"volume":18400,"rsi_14":57.16,"sma_20":21.95,"sma_60":21.82,"sma_120":22.3},{"date":"2026-02-19","open":21.4,"high":21.4,"low":21.21,"close":21.31,"volume":17600,"rsi_14":56.43,"sma_20":21.96,"sma_60":21.82,"sma_120":22.29},{"date":"2026-02-20","open":21.33,"high":21.44,"low":21.29,"close":21.33,"volume":13984,"rsi_14":71.43,"sma_20":21.84,"sma_60":21.9,"sma_120":22.31},{"date":"2026-02-23","open":21.34,"high":21.42,"low":21.31,"close":21.34,"volume":4900,"rsi_14":65.37,"sma_20":21.97,"sma_60":21.82,"sma_120":22.29},{"date":"2026-02-24","open":21.31,"high":21.36,"low":21.28,"close":21.3,"volume":7470,"rsi_14":67.96,"sma_20":21.85,"sma_60":21.89,"sma_120":22.31},{"date":"2026-02-25","open":21.21,"high":21.28,"low":21.2,"close":21.28,"volume":5786,"rsi_14":67.65,"sma_20":21.87,"sma_60":21.89,"sma_120":22.31},{"date":"2026-02-26","open":21.39,"high":21.45,"low":21.25,"close":21.32,"volume":15436,"rsi_14":57.45,"sma_20":21.89,"sma_60":21.88,"sma_120":22.32},{"date":"2026-02-27","open":21.41,"high":21.42,"low":21.27,"close":21.31,"volume":13498,"rsi_14":61.7,"sma_20":21.91,"sma_60":21.87,"sma_120":22.32},{"date":"2026-03-02","open":21.28,"high":21.36,"low":21.28,"close":21.36,"volume":2818,"rsi_14":71.43,"sma_20":21.93,"sma_60":21.86,"sma_120":22.32},{"date":"2026-03-03","open":21.15,"high":21.23,"low":21.14,"close":21.22,"volume":4531,"rsi_14":55.91,"sma_20":21.94,"sma_60":21.86,"sma_120":22.32},{"date":"2026-03-04","open":21.29,"high":21.34,"low":21.25,"close":21.29,"volume":6239,"rsi_14":53.85,"sma_20":21.96,"sma_60":21.85,"sma_120":22.32},{"date":"2026-03-05","open":21.28,"high":21.32,"low":21.23,"close":21.28,"volume":5556,"rsi_14":63.64,"sma_20":21.98,"sma_60":21.85,"sma_120":22.32},{"date":"2026-03-06","open":21.3,"high":21.3,"low":21.0,"close":21.16,"volume":8407,"rsi_14":50.59,"sma_20":21.98,"sma_60":21.84,"sma_120":22.31},{"date":"2026-03-09","open":21.13,"high":21.2,"low":21.04,"close":21.04,"volume":11956,"rsi_14":39.99,"sma_20":21.97,"sma_60":21.84,"sma_120":22.31},{"date":"2026-03-10","open":21.07,"high":21.14,"low":20.92,"close":20.99,"volume":5676,"rsi_14":44.25,"sma_20":21.97,"sma_60":21.83,"sma_120":22.3},{"date":"2026-03-11","open":21.07,"high":21.07,"low":20.98,"close":21.01,"volume":7694,"rsi_14":41.01,"sma_20":21.97,"sma_60":21.83,"sma_120":22.3},{"date":"2026-03-12","open":21.09,"high":21.16,"low":21.01,"close":21.01,"volume":5946,"rsi_14":31.78,"sma_20":21.96,"sma_60":21.82,"sma_120":22.29},{"date":"2026-03-13","open":21.11,"high":21.11,"low":20.95,"close":21.0,"volume":12610,"rsi_14":24.46,"sma_20":21.93,"sma_60":21.81,"sma_120":22.28},{"date":"2026-03-16","open":21.14,"high":21.14,"low":20.95,"close":20.95,"volume":7627,"rsi_14":24.46,"sma_20":21.9,"sma_60":21.8,"sma_120":22.27},{"date":"2026-03-17","open":21.02,"high":21.09,"low":20.95,"close":20.95,"volume":2854,"rsi_14":21.05,"sma_20":21.87,"sma_60":21.79,"sma_120":22.27},{"date":"2026-03-18","open":21.04,"high":21.05,"low":20.95,"close":20.95,"volume":6279,"rsi_14":22.22,"sma_20":21.84,"sma_60":21.78,"sma_120":22.26},{"date":"2026-03-19","open":20.95,"high":21.03,"low":20.95,"close":20.95,"volume":6875,"rsi_14":19.68,"sma_20":21.81,"sma_60":21.77,"sma_120":22.24},{"date":"2026-03-20","open":20.85,"high":20.95,"low":20.74,"close":20.83,"volume":7589,"rsi_14":13.34,"sma_20":21.77,"sma_60":21.76,"sma_120":22.23},{"date":"2026-03-23","open":20.82,"high":21.04,"low":20.82,"close":20.87,"volume":4566,"rsi_14":18.54,"sma_20":21.73,"sma_60":21.75,"sma_120":22.21},{"date":"2026-03-24","open":20.9,"high":20.9,"low":20.37,"close":20.44,"volume":20994,"rsi_14":9.48,"sma_20":21.66,"sma_60":21.73,"sma_120":22.2},{"date":"2026-03-25","open":20.49,"high":20.82,"low":20.49,"close":20.65,"volume":6814,"rsi_14":20.41,"sma_20":21.61,"sma_60":21.72,"sma_120":22.18},{"date":"2026-03-26","open":20.68,"high":20.68,"low":20.44,"close":20.46,"volume":3822,"rsi_14":19.84,"sma_20":21.55,"sma_60":21.7,"sma_120":22.16},{"date":"2026-03-27","open":20.41,"high":20.44,"low":20.32,"close":20.37,"volume":7715,"rsi_14":21.26,"sma_20":21.48,"sma_60":21.68,"sma_120":22.14},{"date":"2026-03-30","open":20.5,"high":20.5,"low":20.23,"close":20.32,"volume":14199,"rsi_14":15.71,"sma_20":21.41,"sma_60":21.66,"sma_120":22.12},{"date":"2026-03-31","open":20.24,"high":20.46,"low":20.15,"close":20.22,"volume":38740,"rsi_14":14.83,"sma_20":21.34,"sma_60":21.64,"sma_120":22.09},{"date":"2026-04-01","open":20.28,"high":20.77,"low":20.24,"close":20.29,"volume":6570,"rsi_14":19.59,"sma_20":21.27,"sma_60":21.62,"sma_120":22.07},{"date":"2026-04-02","open":20.16,"high":20.35,"low":20.16,"close":20.2,"volume":4634,"rsi_14":22.49,"sma_20":21.2,"sma_60":21.6,"sma_120":22.05},{"date":"2026-04-06","open":20.23,"high":20.32,"low":20.23,"close":20.28,"volume":3221,"rsi_14":27.78,"sma_20":21.13,"sma_60":21.58,"sma_120":22.03},{"date":"2026-04-07","open":20.29,"high":20.51,"low":20.2,"close":20.43,"volume":16853,"rsi_14":34.23,"sma_20":21.09,"sma_60":21.57,"sma_120":22.01},{"date":"2026-04-08","open":20.58,"high":20.83,"low":20.57,"close":20.66,"volume":16585,"rsi_14":42.15,"sma_20":21.05,"sma_60":21.56,"sma_120":21.99},{"date":"2026-04-09","open":20.7,"high":20.77,"low":20.59,"close":20.73,"volume":11161,"rsi_14":44.19,"sma_20":21.02,"sma_60":21.55,"sma_120":21.97},{"date":"2026-04-10","open":20.75,"high":20.76,"low":20.61,"close":20.62,"volume":5158,"rsi_14":44.53,"sma_20":20.98,"sma_60":21.54,"sma_120":21.95},{"date":"2026-04-13","open":20.62,"high":20.75,"low":20.62,"close":20.73,"volume":9236,"rsi_14":46.31,"sma_20":20.97,"sma_60":21.54,"sma_120":21.94},{"date":"2026-04-14","open":20.75,"high":20.82,"low":20.58,"close":20.78,"volume":4633,"rsi_14":60.37,"sma_20":20.96,"sma_60":21.53,"sma_120":21.92},{"date":"2026-04-15","open":20.74,"high":20.85,"low":20.74,"close":20.85,"volume":6101,"rsi_14":56.95,"sma_20":20.95,"sma_60":21.53,"sma_120":21.91},{"date":"2026-04-16","open":20.86,"high":20.92,"low":20.62,"close":20.67,"volume":12367,"rsi_14":56.95,"sma_20":20.94,"sma_60":21.52,"sma_120":21.89},{"date":"2026-04-17","open":20.78,"high":20.87,"low":20.71,"close":20.71,"volume":2589,"rsi_14":61.64,"sma_20":20.93,"sma_60":21.51,"sma_120":21.87},{"date":"2026-04-20","open":20.65,"high":20.75,"low":20.65,"close":20.72,"volume":4882,"rsi_14":64.23,"sma_20":20.92,"sma_60":21.5,"sma_120":21.86},{"date":"2026-04-21","open":20.64,"high":20.73,"low":20.61,"close":20.68,"volume":6426,"rsi_14":67.41,"sma_20":20.91,"sma_60":21.49,"sma_120":21.84},{"date":"2026-04-22","open":20.69,"high":20.73,"low":20.59,"close":20.59,"volume":7812,"rsi_14":61.03,"sma_20":20.92,"sma_60":21.48,"sma_120":21.82},{"date":"2026-04-23","open":20.64,"high":20.76,"low":20.64,"close":20.7,"volume":7784,"rsi_14":68.61,"sma_20":20.92,"sma_60":21.47,"sma_120":21.81},{"date":"2026-04-24","open":20.69,"high":20.71,"low":20.67,"close":20.71,"volume":1886,"rsi_14":66.67,"sma_20":20.93,"sma_60":21.46,"sma_120":21.79},{"date":"2026-04-27","open":20.74,"high":20.84,"low":20.71,"close":20.73,"volume":12169,"rsi_14":63.1,"sma_20":20.95,"sma_60":21.45,"sma_120":21.78},{"date":"2026-04-28","open":20.82,"high":21.12,"low":20.82,"close":21.12,"volume":13927,"rsi_14":67.67,"sma_20":20.99,"sma_60":21.44,"sma_120":21.77},{"date":"2026-04-29","open":21.0,"high":21.0,"low":20.82,"close":20.83,"volume":13735,"rsi_14":53.21,"sma_20":21.02,"sma_60":21.44,"sma_120":21.76},{"date":"2026-04-30","open":20.82,"high":21.07,"low":20.82,"close":20.83,"volume":3772,"rsi_14":58.72,"sma_20":21.05,"sma_60":21.43,"sma_120":21.75},{"date":"2026-05-01","open":21.01,"high":21.02,"low":20.87,"close":20.93,"volume":7507,"rsi_14":59.8,"sma_20":21.09,"sma_60":21.42,"sma_120":21.74},{"date":"2026-05-04","open":21.01,"high":21.02,"low":20.94,"close":20.95,"volume":6007,"rsi_14":55.76,"sma_20":21.12,"sma_60":21.41,"sma_120":21.73},{"date":"2026-05-05","open":20.93,"high":21.04,"low":20.93,"close":20.98,"volume":3842,"rsi_14":53.76,"sma_20":21.15,"sma_60":21.4,"sma_120":21.72},{"date":"2026-05-06","open":20.96,"high":21.09,"low":20.96,"close":20.98,"volume":4264,"rsi_14":63.98,"sma_20":21.17,"sma_60":21.4,"sma_120":21.71},{"date":"2026-05-07","open":20.98,"high":21.06,"low":20.98,"close":21.0,"volume":4465,"rsi_14":62.39,"sma_20":21.18,"sma_60":21.39,"sma_120":21.69},{"date":"2026-05-08","open":20.97,"high":21.08,"low":20.96,"close":21.07,"volume":6071,"rsi_14":65.16,"sma_20":21.2,"sma_60":21.38,"sma_120":21.69},{"date":"2026-05-11","open":21.08,"high":21.09,"low":20.95,"close":21.05,"volume":9454,"rsi_14":65.97,"sma_20":21.22,"sma_60":21.37,"sma_120":21.67},{"date":"2026-05-12","open":21.05,"high":21.05,"low":20.97,"close":21.01,"volume":6683,"rsi_14":68.86,"sma_20":21.23,"sma_60":21.36,"sma_120":21.66},{"date":"2026-05-13","open":21.02,"high":21.03,"low":20.88,"close":20.91,"volume":3424,"rsi_14":59.73,"sma_20":21.23,"sma_60":21.35,"sma_120":21.65},{"date":"2026-05-14","open":20.89,"high":20.97,"low":20.87,"close":20.92,"volume":4278,"rsi_14":57.83,"sma_20":21.24,"sma_60":21.34,"sma_120":21.64},{"date":"2026-05-15","open":20.87,"high":20.87,"low":20.81,"close":20.83,"volume":4374,"rsi_14":55.79,"sma_20":21.26,"sma_60":21.33,"sma_120":21.63},{"date":"2026-05-18","open":20.91,"high":20.91,"low":20.8,"close":20.83,"volume":9968,"rsi_14":32.96,"sma_20":21.26,"sma_60":21.32,"sma_120":21.61},{"date":"2026-05-19","open":20.81,"high":20.81,"low":20.72,"close":20.72,"volume":5058,"rsi_14":40.97,"sma_20":21.26,"sma_60":21.3,"sma_120":21.6},{"date":"2026-05-20","open":20.71,"high":20.78,"low":20.58,"close":20.73,"volume":8318,"rsi_14":41.42,"sma_20":21.27,"sma_60":21.28,"sma_120":21.59},{"date":"2026-05-21","open":20.71,"high":20.82,"low":20.64,"close":20.64,"volume":3797,"rsi_14":29.51,"sma_20":21.27,"sma_60":21.27,"sma_120":21.58},{"date":"2026-05-22","open":20.64,"high":20.73,"low":20.64,"close":20.69,"volume":6031,"rsi_14":33.6,"sma_20":21.27,"sma_60":21.25,"sma_120":21.56},{"date":"2026-05-26","open":20.73,"high":20.73,"low":20.67,"close":20.7,"volume":7779,"rsi_14":27.95,"sma_20":21.26,"sma_60":21.23,"sma_120":21.55},{"date":"2026-05-27","open":20.7,"high":20.88,"low":20.7,"close":20.8,"volume":13520,"rsi_14":32.64,"sma_20":21.24,"sma_60":21.22,"sma_120":21.54},{"date":"2026-05-28","open":20.77,"high":20.89,"low":20.73,"close":20.85,"volume":6506,"rsi_14":40.02,"sma_20":21.25,"sma_60":21.2,"sma_120":21.53},{"date":"2026-05-29","open":20.81,"high":20.85,"low":20.76,"close":20.76,"volume":11261,"rsi_14":30.28,"sma_20":21.24,"sma_60":21.19,"sma_120":21.52},{"date":"2026-06-01","open":20.72,"high":20.79,"low":20.66,"close":20.73,"volume":5706,"rsi_14":29.91,"sma_20":21.23,"sma_60":21.17,"sma_120":21.51},{"date":"2026-06-02","open":20.73,"high":20.73,"low":20.63,"close":20.66,"volume":6794,"rsi_14":27.87,"sma_20":21.22,"sma_60":21.16,"sma_120":21.5},{"date":"2026-06-03","open":20.65,"high":20.71,"low":20.55,"close":20.55,"volume":5092,"rsi_14":28.52,"sma_20":21.2,"sma_60":21.14,"sma_120":21.49},{"date":"2026-06-04","open":20.59,"high":20.67,"low":20.59,"close":20.66,"volume":1904,"rsi_14":30.92,"sma_20":21.18,"sma_60":21.13,"sma_120":21.48},{"date":"2026-06-05","open":20.52,"high":20.63,"low":20.43,"close":20.44,"volume":4360,"rsi_14":34.14,"sma_20":21.15,"sma_60":21.12,"sma_120":21.47},{"date":"2026-06-08","open":20.65,"high":20.65,"low":20.34,"close":20.34,"volume":3587,"rsi_14":28.97,"sma_20":21.11,"sma_60":21.1,"sma_120":21.46},{"date":"2026-06-09","open":20.27,"high":20.49,"low":20.27,"close":20.35,"volume":5412,"rsi_14":30.21,"sma_20":21.07,"sma_60":21.09,"sma_120":21.45},{"date":"2026-06-10","open":20.23,"high":20.41,"low":20.23,"close":20.33,"volume":7049,"rsi_14":32.21,"sma_20":21.05,"sma_60":21.08,"sma_120":21.44},{"date":"2026-06-11","open":20.27,"high":20.43,"low":20.27,"close":20.39,"volume":5518,"rsi_14":38.19,"sma_20":21.02,"sma_60":21.07,"sma_120":21.43},{"date":"2026-06-12","open":20.29,"high":20.46,"low":20.27,"close":20.35,"volume":8874,"rsi_14":33.97,"sma_20":20.99,"sma_60":21.06,"sma_120":21.42},{"date":"2026-06-15","open":20.5,"high":20.5,"low":20.38,"close":20.39,"volume":6036,"rsi_14":24.96,"sma_20":20.95,"sma_60":21.04,"sma_120":21.41},{"date":"2026-06-16","open":20.45,"high":20.48,"low":20.42,"close":20.47,"volume":3817,"rsi_14":19.87,"sma_20":20.91,"sma_60":21.03,"sma_120":21.39},{"date":"2026-06-17","open":20.48,"high":20.48,"low":20.32,"close":20.37,"volume":20038,"rsi_14":18.75,"sma_20":20.87,"sma_60":21.02,"sma_120":21.38},{"date":"2026-06-18","open":20.35,"high":20.51,"low":20.35,"close":20.44,"volume":3918,"rsi_14":22.89,"sma_20":20.84,"sma_60":21.01,"sma_120":21.37},{"date":"2026-06-22","open":20.49,"high":20.49,"low":20.23,"close":20.29,"volume":10807,"rsi_14":22.6,"sma_20":20.81,"sma_60":21.0,"sma_120":21.36},{"date":"2026-06-23","open":20.25,"high":20.3,"low":20.14,"close":20.25,"volume":6308,"rsi_14":23.07,"sma_20":20.77,"sma_60":20.99,"sma_120":21.35},{"date":"2026-06-24","open":20.25,"high":20.37,"low":20.23,"close":20.23,"volume":7206,"rsi_14":24.59,"sma_20":20.72,"sma_60":20.98,"sma_120":21.33},{"date":"2026-06-25","open":20.26,"high":20.38,"low":20.03,"close":20.1,"volume":13563,"rsi_14":16.05,"sma_20":20.67,"sma_60":20.97,"sma_120":21.32},{"date":"2026-06-26","open":20.08,"high":20.2,"low":20.03,"close":20.2,"volume":5931,"rsi_14":25.02,"sma_20":20.62,"sma_60":20.96,"sma_120":21.3},{"date":"2026-06-29","open":20.12,"high":20.21,"low":20.12,"close":20.21,"volume":4316,"rsi_14":28.44,"sma_20":20.57,"sma_60":20.96,"sma_120":21.33},{"date":"2026-06-30","open":20.33,"high":20.33,"low":20.14,"close":20.21,"volume":32890,"rsi_14":29.61,"sma_20":20.53,"sma_60":20.95,"sma_120":21.28},{"date":"2026-07-01","open":20.15,"high":20.36,"low":20.15,"close":20.32,"volume":10674,"rsi_14":38.17,"sma_20":20.5,"sma_60":20.95,"sma_120":21.26},{"date":"2026-07-02","open":20.42,"high":20.42,"low":20.32,"close":20.39,"volume":2768,"rsi_14":35.2,"sma_20":20.47,"sma_60":20.94,"sma_120":21.25},{"date":"2026-07-06","open":20.36,"high":20.49,"low":20.31,"close":20.35,"volume":5405,"rsi_14":34.65,"sma_20":20.43,"sma_60":20.93,"sma_120":21.24},{"date":"2026-07-07","open":20.35,"high":20.6,"low":20.26,"close":20.45,"volume":21909,"rsi_14":52.94,"sma_20":20.41,"sma_60":20.92,"sma_120":21.23},{"date":"2026-07-08","open":20.4,"high":20.45,"low":20.26,"close":20.42,"volume":4721,"rsi_14":48.94,"sma_20":20.4,"sma_60":20.91,"sma_120":21.22},{"date":"2026-07-09","open":20.42,"high":20.42,"low":20.32,"close":20.4,"volume":7018,"rsi_14":47.42,"sma_20":20.38,"sma_60":20.89,"sma_120":21.21},{"date":"2026-07-10","open":20.47,"high":20.47,"low":20.3,"close":20.3,"volume":7752,"rsi_14":45.35,"sma_20":20.37,"sma_60":20.88,"sma_120":21.21},{"date":"2026-07-13","open":20.26,"high":20.85,"low":20.26,"close":20.65,"volume":32374,"rsi_14":68.2,"sma_20":20.36,"sma_60":20.87,"sma_120":21.2},{"date":"2026-07-14","open":20.61,"high":20.68,"low":20.6,"close":20.68,"volume":9002,"rsi_14":65.61,"sma_20":20.35,"sma_60":20.86,"sma_120":21.19},{"date":"2026-07-15","open":20.73,"high":20.75,"low":20.71,"close":20.73,"volume":6003,"rsi_14":73.5,"sma_20":20.38,"sma_60":20.86,"sma_120":21.18},{"date":"2026-07-16","open":20.63,"high":20.79,"low":20.63,"close":20.74,"volume":6481,"rsi_14":81.82,"sma_20":20.39,"sma_60":20.85,"sma_120":21.18},{"date":"2026-07-17","open":20.79,"high":20.79,"low":20.61,"close":20.62,"volume":7825,"rsi_14":77.91,"sma_20":20.4,"sma_60":20.85,"sma_120":21.17},{"date":"2026-07-20","open":20.62,"high":20.79,"low":20.62,"close":20.7,"volume":11238,"rsi_14":73.9,"sma_20":20.42,"sma_60":20.84,"sma_120":21.16},{"date":"2026-07-21","open":20.77,"high":20.77,"low":20.6,"close":20.68,"volume":3702,"rsi_14":73.68,"sma_20":20.44,"sma_60":20.84,"sma_120":21.15},{"date":"2026-07-22","open":20.57,"high":20.73,"low":20.57,"close":20.72,"volume":6724,"rsi_14":66.16,"sma_20":20.45,"sma_60":20.83,"sma_120":21.14},{"date":"2026-07-23","open":20.72,"high":20.72,"low":20.47,"close":20.56,"volume":10085,"rsi_14":57.77,"sma_20":20.47,"sma_60":20.82,"sma_120":21.13},{"date":"2026-07-24","open":20.64,"high":20.64,"low":20.46,"close":20.51,"volume":7620,"rsi_14":57.01,"sma_20":20.49,"sma_60":20.8,"sma_120":21.12},{"date":"2026-07-27","open":20.61,"high":20.62,"low":20.46,"close":20.53,"volume":8124,"rsi_14":53.99,"sma_20":20.51,"sma_60":20.79,"sma_120":21.11},{"date":"2026-07-28","open":20.63,"high":20.63,"low":20.48,"close":20.63,"volume":12800,"rsi_14":59.54,"sma_20":20.53,"sma_60":20.78,"sma_120":21.1},{"date":"2026-07-29","open":20.6,"high":20.65,"low":20.46,"close":20.58,"volume":7303,"rsi_14":57.75,"sma_20":20.55,"sma_60":20.77,"sma_120":21.1},{"date":"2026-07-30","open":20.57,"high":20.69,"low":20.44,"close":20.5,"volume":12218,"rsi_14":58.03,"sma_20":20.56,"sma_60":20.76,"sma_120":21.08},{"date":"2026-07-31","open":20.58,"high":20.69,"low":20.49,"close":20.66,"volume":18004,"rsi_14":50.52,"sma_20":20.57,"sma_60":20.74,"sma_120":21.07},{"date":"2026-08-03","open":20.57,"high":20.75,"low":20.57,"close":20.68,"volume":7713,"rsi_14":48.4,"sma_20":20.59,"sma_60":20.73,"sma_120":21.07},{"date":"2026-08-04","open":20.69,"high":20.75,"low":20.63,"close":20.74,"volume":5480,"rsi_14":44.27,"sma_20":20.6,"sma_60":20.72,"sma_120":21.06},{"date":"2026-08-05","open":20.67,"high":20.74,"low":20.58,"close":20.61,"volume":5554,"rsi_14":46.34,"sma_20":20.61,"sma_60":20.71,"sma_120":21.05},{"date":"2026-08-06","open":20.72,"high":20.72,"low":20.58,"close":20.58,"volume":3388},{"date":"2026-08-07","open":20.56,"high":20.66,"low":20.56,"close":20.61,"volume":2922,"rsi_14":45.26,"sma_20":20.64,"sma_60":20.68,"sma_120":21.03},{"date":"2026-08-10","open":20.71,"high":20.71,"low":20.59,"close":20.64,"volume":4917},{"date":"2026-08-11","open":20.74,"high":20.74,"low":20.59,"close":20.73,"volume":6433,"rsi_14":43.81,"sma_20":20.63,"sma_60":20.66,"sma_120":21.0},{"date":"2026-08-12","open":20.65,"high":20.7,"low":20.62,"close":20.63,"volume":6033,"rsi_14":55.38,"sma_20":20.63,"sma_60":20.65,"sma_120":20.99},{"date":"2026-08-13","open":20.63,"high":20.73,"low":20.63,"close":20.68,"volume":4428,"rsi_14":58.84,"sma_20":20.63,"sma_60":20.64,"sma_120":20.98},{"date":"2026-08-14","open":20.72,"high":20.72,"low":20.66,"close":20.66,"volume":3204,"rsi_14":56.78,"sma_20":20.63,"sma_60":20.64,"sma_120":20.97},{"date":"2026-08-17","open":20.72,"high":20.72,"low":20.68,"close":20.68,"volume":4048,"rsi_14":52.84,"sma_20":20.63,"sma_60":20.63,"sma_120":20.96},{"date":"2026-08-18","open":20.65,"high":20.65,"low":20.55,"close":20.62,"volume":5646,"rsi_14":52.55,"sma_20":20.63,"sma_60":20.62,"sma_120":20.94},{"date":"2026-08-19","open":20.65,"high":20.73,"low":20.58,"close":20.6,"volume":20403},{"date":"2026-08-20","open":20.47,"high":20.61,"low":20.47,"close":20.58,"volume":5826,"rsi_14":44.19,"sma_20":20.62,"sma_60":20.61,"sma_120":20.92},{"date":"2026-08-21","open":20.32,"high":20.5,"low":20.19,"close":20.48,"volume":4620,"rsi_14":37.11,"sma_20":20.62,"sma_60":20.59,"sma_120":20.91},{"date":"2026-08-24","open":20.4,"high":20.63,"low":20.34,"close":20.62,"volume":8358,"rsi_14":42.89,"sma_20":20.63,"sma_60":20.58,"sma_120":20.89},{"date":"2026-08-25","open":20.62,"high":20.63,"low":20.53,"close":20.58,"volume":12845},{"date":"2026-08-26","open":20.51,"high":20.57,"low":20.23,"close":20.46,"volume":13043,"rsi_14":43.14,"sma_20":20.62,"sma_60":20.56,"sma_120":20.87},{"date":"2026-08-27","open":20.62,"high":20.63,"low":20.35,"close":20.61,"volume":18632,"rsi_14":50.0,"sma_20":20.62,"sma_60":20.56,"sma_120":20.86},{"date":"2026-08-28","open":20.52,"high":20.75,"low":20.52,"close":20.68,"volume":23925,"rsi_14":52.16,"sma_20":20.62,"sma_60":20.55,"sma_120":20.85},{"date":"2026-08-31","open":20.78,"high":20.78,"low":20.35,"close":20.45,"volume":9203},{"date":"2026-09-01","open":20.35,"high":20.54,"low":20.25,"close":20.27,"volume":11252,"rsi_14":39.45,"sma_20":20.6,"sma_60":20.54,"sma_120":20.83},{"date":"2026-09-02","open":20.26,"high":20.65,"low":20.21,"close":20.6,"volume":19584,"rsi_14":47.31,"sma_20":20.59,"sma_60":20.53,"sma_120":20.82},{"date":"2026-09-03","open":20.56,"high":20.63,"low":20.36,"close":20.63,"volume":13095,"rsi_14":49.01,"sma_20":20.59,"sma_60":20.53,"sma_120":20.81},{"date":"2026-09-04","open":20.47,"high":21.17,"low":20.44,"close":21.02,"volume":28452,"rsi_14":59.04,"sma_20":20.61,"sma_60":20.54,"sma_120":20.81},{"date":"2026-09-08","open":21.0,"high":21.0,"low":20.6,"close":20.82,"volume":15532,"rsi_14":54.81,"sma_20":20.62,"sma_60":20.54,"sma_120":20.8},{"date":"2026-09-09","open":20.75,"high":21.25,"low":20.58,"close":21.25,"volume":23754,"rsi_14":63.37,"sma_20":20.65,"sma_60":20.55,"sma_120":20.8},{"date":"2026-09-10","open":20.94,"high":21.08,"low":20.68,"close":21.07,"volume":27934,"rsi_14":59.46,"sma_20":20.67,"sma_60":20.56,"sma_120":20.8},{"date":"2026-09-11","open":21.09,"high":21.26,"low":20.88,"close":21.26,"volume":14904,"rsi_14":59.98,"sma_20":20.68,"sma_60":20.57,"sma_120":20.8},{"date":"2026-09-14","open":20.72,"high":21.27,"low":20.72,"close":21.24,"volume":17165},{"date":"2026-09-15","open":20.72,"high":20.82,"low":20.61,"close":20.8,"volume":9794,"rsi_14":52.47,"sma_20":20.73,"sma_60":20.59,"sma_120":20.8},{"date":"2026-09-16","open":20.67,"high":20.92,"low":20.67,"close":20.85,"volume":7599,"rsi_14":56.73,"sma_20":20.74,"sma_60":20.6,"sma_120":20.8},{"date":"2026-09-17","open":20.8,"high":21.61,"low":20.8,"close":21.35,"volume":33244,"rsi_14":61.4,"sma_20":20.78,"sma_60":20.62,"sma_120":20.8},{"date":"2026-09-18","open":21.35,"high":22.71,"low":21.3,"close":22.42,"volume":169458,"rsi_14":70.47,"sma_20":20.87,"sma_60":20.66,"sma_120":20.82},{"date":"2026-09-21","open":22.4,"high":22.64,"low":22.05,"close":22.17,"volume":52881,"rsi_14":69.86,"sma_20":20.96,"sma_60":20.69,"sma_120":20.83},{"date":"2026-09-22","open":22.18,"high":22.18,"low":21.6,"close":21.84,"volume":34467},{"date":"2026-09-23","open":21.8,"high":22.14,"low":21.53,"close":22.04,"volume":26588,"rsi_14":66.83,"sma_20":21.09,"sma_60":20.75,"sma_120":20.85},{"date":"2026-09-24","open":22.02,"high":22.36,"low":21.79,"close":22.08,"volume":46113,"rsi_14":66.9,"sma_20":21.17,"sma_60":20.78,"sma_120":20.86},{"date":"2026-09-25","open":22.16,"high":22.34,"low":21.89,"close":21.96,"volume":18588,"rsi_14":61.69,"sma_20":21.24,"sma_60":20.81,"sma_120":20.88},{"date":"2026-09-28","open":21.95,"high":22.36,"low":21.63,"close":22.36,"volume":20531,"rsi_14":68.25,"sma_20":21.32,"sma_60":20.84,"sma_120":20.89},{"date":"2026-09-29","open":22.15,"high":22.15,"low":21.74,"close":21.89,"volume":17866},{"date":"2026-09-30","open":22.03,"high":22.05,"low":21.6,"close":21.8,"volume":13207,"rsi_14":58.75,"sma_20":21.47,"sma_60":20.89,"sma_120":20.9},{"date":"2026-10-01","open":21.6,"high":22.19,"low":21.32,"close":22.19,"volume":38170,"rsi_14":60.64,"sma_20":21.55,"sma_60":20.92,"sma_120":20.91},{"date":"2026-10-02","open":22.28,"high":22.28,"low":21.97,"close":22.05,"volume":27937,"rsi_14":59.02,"sma_20":21.62,"sma_60":20.94,"sma_120":20.92},{"date":"2026-10-05","open":22.05,"high":22.26,"low":21.36,"close":22.01,"volume":19886,"rsi_14":64.79,"sma_20":21.67,"sma_60":20.97,"sma_120":20.93},{"date":"2026-10-06","open":22.1,"high":22.56,"low":21.71,"close":22.38,"volume":24833,"rsi_14":67.35,"sma_20":21.75,"sma_60":21.0,"sma_120":20.94},{"date":"2026-10-07","open":21.91,"high":22.44,"low":21.78,"close":22.03,"volume":17597},{"date":"2026-10-08","open":22.18,"high":22.25,"low":21.7,"close":22.08,"volume":10548,"rsi_14":44.75,"sma_20":21.84,"sma_60":21.05,"sma_120":20.95},{"date":"2026-10-09","open":21.32,"high":22.28,"low":21.32,"close":21.93,"volume":5657,"rsi_14":46.18,"sma_20":21.87,"sma_60":21.07,"sma_120":20.96},{"date":"2026-10-12","open":21.93,"high":22.16,"low":21.85,"close":21.95,"volume":6399,"rsi_14":51.77,"sma_20":21.91,"sma_60":21.09,"sma_120":20.97},{"date":"2026-10-13","open":21.96,"high":22.18,"low":21.84,"close":22.08,"volume":5647,"rsi_14":50.9,"sma_20":21.97,"sma_60":21.11,"sma_120":20.98},{"date":"2026-10-14","open":22.37,"high":22.37,"low":21.74,"close":21.74,"volume":10446,"rsi_14":44.59,"sma_20":22.02,"sma_60":21.13,"sma_120":20.98},{"date":"2026-10-15","open":21.87,"high":21.94,"low":21.62,"close":21.7,"volume":14576,"rsi_14":46.44,"sma_20":22.04,"sma_60":21.15,"sma_120":20.99},{"date":"2026-10-16","open":21.64,"high":21.66,"low":21.39,"close":21.42,"volume":6274,"rsi_14":33.33,"sma_20":21.98,"sma_60":21.16,"sma_120":20.99},{"date":"2026-10-19","open":21.42,"high":21.81,"low":21.39,"close":21.46,"volume":11939,"rsi_14":41.15,"sma_20":21.95,"sma_60":21.18,"sma_120":20.99},{"date":"2026-10-20","open":21.63,"high":21.77,"low":21.35,"close":21.5,"volume":6657,"rsi_14":44.4,"sma_20":21.93,"sma_60":21.19,"sma_120":20.99},{"date":"2026-10-21","open":21.35,"high":21.52,"low":21.35,"close":21.41,"volume":8504,"rsi_14":30.37,"sma_20":21.9,"sma_60":21.2,"sma_120":20.99},{"date":"2026-10-22","open":21.35,"high":21.82,"low":21.11,"close":21.18,"volume":8051,"rsi_14":30.37,"sma_20":21.86,"sma_60":21.22,"sma_120":20.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.93,"pbr":null,"ttm_eps":null,"close":20.5907},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.06,"pbr":null,"ttm_eps":null,"close":22.1169},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.92,"pbr":null,"ttm_eps":null,"close":20.3338},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.11,"pbr":null,"ttm_eps":null,"close":20.1322},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.19,"pbr":null,"ttm_eps":null,"close":19.9272},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.3,"pbr":null,"ttm_eps":null,"close":21.8497},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.07,"pbr":null,"ttm_eps":null,"close":20.8113},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.92,"pbr":null,"ttm_eps":null,"close":20.2155},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.77,"pbr":null,"ttm_eps":null,"close":20.21}],"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":"American Financial Group, Inc.","phase":"above-fold","symbol_resolved":true}