{"status":"ok","report":{"price_analysis":{"current":17.2,"change_1d":-0.9,"change_7d":-2.3,"change_30d":-3.5,"high_30d":19.44,"low_30d":17.2,"position_in_range":0.0,"support":17.42,"resistance":19.22},"summary":"American Financial Group, Inc.(AFGC)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 1716.66만. 현재가 $17.20, 전일 대비 -0.9%, 30일 -3.5%. PER 0.0배 / ROE 5.1%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.0배입니다. ROE 5.1%입니다. 시가총액 1716.66만. 매출 82.51억, 영업이익 12.02억.","grade":"C","comment":"PER 0.04배, ROE 5.14%","per":null,"pbr":null,"roe":5.14,"eps":446.02331543193793,"revenue":8251000000.0,"operating_income":1202000000.0,"net_income":953000000.0,"market_cap":17166632,"profit_margin":11.55,"roa":0.75,"operating_margin":14.57,"gross_margin":20.49,"debt_ratio":0.3777224642190417,"total_assets":33034000000.0,"total_equity":4821000000.0,"total_debt":1821000000.0,"dividend_yield":7.123,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.23)가 시그널선(-0.07)을 하회합니다(데드크로스). SMA20 18, SMA60 18 — 혼조세입니다. 볼린저밴드 17~19 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 17","rsi_14":17.06614216448635,"macd":-0.22644944391673505,"macd_signal":-0.07457107924285603,"sma_20":18.1865,"sma_60":18.07142,"bb_upper":19.130286545782464,"bb_lower":17.242713454217533,"atr_14":0.40718571428571365},"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 0.04x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.5,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.2,"unit":"%","percentile":76,"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":14.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.55,"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":30,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"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":55,"summary":"유동비율 0.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.11,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":50.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.04x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.5%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 17"},"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":20.49,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"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":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.0,"per_5y_high":2.04,"per_5y_low":0.02,"per_5y_avg":0.47,"per_percentile":44.4,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":0.05,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.0},{"quarter":"2024-Q3","per":null,"pbr":0.0},{"quarter":"2024-Q4","per":null,"pbr":0.0},{"quarter":"2025-Q1","per":null,"pbr":0.0},{"quarter":"2025-Q2","per":null,"pbr":0.0},{"quarter":"2025-Q3","per":2.04,"pbr":0.0},{"quarter":"2025-Q4","per":1.82,"pbr":0.0},{"quarter":"2026-Q1","per":null,"pbr":0.0},{"quarter":"2026-Q2","per":null,"pbr":0.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18.3042,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20.0203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.0781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.9373,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17.7626,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19.468,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18.3486,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17.7556,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17.75,"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":null,"eps":860.4577,"close":18.3,"source":"reported"},{"date":"2024-07","per":null,"eps":860.4577,"close":18.83,"source":"reported"},{"date":"2024-08","per":null,"eps":860.4577,"close":19.5,"source":"reported"},{"date":"2024-09","per":null,"eps":873.2676,"close":20.02,"source":"reported"},{"date":"2024-10","per":null,"eps":873.2676,"close":20.05,"source":"reported"},{"date":"2024-11","per":null,"eps":873.2676,"close":20.0,"source":"reported"},{"date":"2024-12","per":null,"eps":625.8651,"close":18.08,"source":"reported"},{"date":"2025-01","per":null,"eps":625.8651,"close":18.16,"source":"reported"},{"date":"2025-02","per":null,"eps":625.8651,"close":18.87,"source":"reported"},{"date":"2025-03","per":null,"eps":385.2347,"close":17.94,"source":"reported"},{"date":"2025-04","per":null,"eps":385.2347,"close":17.39,"source":"reported"},{"date":"2025-05","per":null,"eps":385.2347,"close":16.88,"source":"reported"},{"date":"2025-06","per":null,"eps":188.2918,"close":17.76,"source":"reported"},{"date":"2025-07","per":null,"eps":188.2918,"close":17.62,"source":"reported"},{"date":"2025-08","per":0.1,"eps":188.2918,"close":18.36,"source":"reported"},{"date":"2025-09","per":2.04,"eps":9.52,"close":19.47,"source":"reported"},{"date":"2025-10","per":2.01,"eps":9.52,"close":19.11,"source":"reported"},{"date":"2025-11","per":1.92,"eps":9.52,"close":18.29,"source":"reported"},{"date":"2025-12","per":1.82,"eps":10.08,"close":18.35,"source":"reported"},{"date":"2026-01","per":1.84,"eps":10.08,"close":18.58,"source":"reported"},{"date":"2026-02","per":1.84,"eps":10.08,"close":18.57,"source":"reported"},{"date":"2026-03","per":null,"eps":199.6113,"close":17.76,"source":"reported"},{"date":"2026-04","per":null,"eps":199.6113,"close":18.49,"source":"reported"},{"date":"2026-05","per":null,"eps":199.6113,"close":18.07,"source":"reported"},{"date":"2026-06","per":null,"eps":446.0233,"close":17.75,"source":"reported"},{"date":"2026-07","per":null,"eps":446.0233,"close":17.96,"source":"reported"},{"date":"2026-08","per":null,"eps":446.0233,"close":18.03,"source":"reported"},{"date":"2026-09","per":null,"eps":446.0233,"close":18.25,"source":"reported"},{"date":"2026-10","per":null,"eps":446.0233,"close":17.2,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.123,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 0%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":0.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":351.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.12,"summary":"배당수익률 7.12%","metrics":[{"name":"배당수익률","value":7.12,"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":"0.0배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T22:38:14.923823+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":248.4820551870629,"revenue":2030000000.0,"operating_income":316000000.0,"net_income":248000000.0,"market_cap":null,"profit_margin":0.12216748768472907,"operating_margin":0.15566502463054188,"roa":0.0075074166010776775,"gross_margin":0.20492610837438424,"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":191.37126024487506,"revenue":1854000000.0,"operating_income":239000000.0,"net_income":191000000.0,"market_cap":18903300.0,"profit_margin":0.10302049622437973,"operating_margin":0.12891046386192018,"roa":0.005903625629771582,"gross_margin":0.511326860841424,"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":3.59,"revenue":2063000000.0,"operating_income":379000000.0,"net_income":299000000.0,"market_cap":null,"profit_margin":0.14493456131846824,"operating_margin":0.18371303926320892,"roa":0.009159977942528031,"gross_margin":0.4857004362578769,"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":181.3518225357193,"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":199.01287076859597,"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":242.47039256156944,"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":250.4324641729222,"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":168.5420006030693,"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":17.2,"change_pct":-0.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-04","close":25.35},{"date":"2019-12-05","close":25.3117},{"date":"2019-12-06","close":25.43},{"date":"2019-12-09","close":25.64},{"date":"2019-12-10","close":25.7},{"date":"2019-12-11","close":25.62},{"date":"2019-12-12","close":25.65},{"date":"2019-12-13","close":25.92},{"date":"2019-12-16","close":25.9},{"date":"2019-12-17","close":26.28},{"date":"2019-12-18","close":26.75},{"date":"2019-12-19","close":26.62},{"date":"2019-12-20","close":26.65},{"date":"2019-12-23","close":26.91},{"date":"2019-12-24","close":27.09},{"date":"2019-12-26","close":27.36},{"date":"2019-12-27","close":27.5},{"date":"2019-12-30","close":27.685},{"date":"2019-12-31","close":29.3},{"date":"2020-01-02","close":28.02},{"date":"2020-01-03","close":27.675},{"date":"2020-01-06","close":27.65},{"date":"2020-01-07","close":27.39},{"date":"2020-01-08","close":27.39},{"date":"2020-01-09","close":27.38},{"date":"2020-01-10","close":27.05},{"date":"2020-01-13","close":27.29},{"date":"2020-01-14","close":26.97},{"date":"2020-01-15","close":26.93},{"date":"2020-01-16","close":26.7663},{"date":"2020-01-17","close":26.824},{"date":"2020-01-21","close":18.7047},{"date":"2020-01-22","close":18.9022},{"date":"2020-01-23","close":18.6977},{"date":"2020-01-24","close":18.5637},{"date":"2020-01-27","close":18.558},{"date":"2020-01-28","close":18.5707},{"date":"2020-01-29","close":18.6765},{"date":"2020-01-30","close":18.6765},{"date":"2020-01-31","close":18.5707},{"date":"2020-02-03","close":18.5143},{"date":"2020-02-04","close":18.6554},{"date":"2020-02-05","close":18.6765},{"date":"2020-02-06","close":18.6412},{"date":"2020-02-07","close":18.6342},{"date":"2020-02-10","close":18.6554},{"date":"2020-02-11","close":18.7118},{"date":"2020-02-12","close":18.6836},{"date":"2020-02-13","close":18.6765},{"date":"2020-02-14","close":18.6695},{"date":"2020-02-18","close":18.6836},{"date":"2020-02-19","close":18.5496},{"date":"2020-02-20","close":18.7118},{"date":"2020-02-21","close":18.6836},{"date":"2020-02-24","close":18.472},{"date":"2020-02-25","close":18.4155},{"date":"2020-02-26","close":18.345},{"date":"2020-02-27","close":17.9007},{"date":"2020-02-28","close":17.675},{"date":"2020-03-02","close":17.8936},{"date":"2020-03-03","close":17.943},{"date":"2020-03-04","close":18.1616},{"date":"2020-03-05","close":18.0911},{"date":"2020-03-06","close":17.8936},{"date":"2020-03-09","close":17.28},{"date":"2020-03-10","close":17.5974},{"date":"2020-03-11","close":17.4281},{"date":"2020-03-12","close":15.947},{"date":"2020-03-13","close":16.215},{"date":"2020-03-16","close":13.958},{"date":"2020-03-17","close":14.0497},{"date":"2020-03-18","close":10.1846},{"date":"2020-03-19","close":11.1368},{"date":"2020-03-20","close":12.6955},{"date":"2020-03-23","close":11.3061},{"date":"2020-03-24","close":13.1046},{"date":"2020-03-25","close":14.6281},{"date":"2020-03-26","close":15.8694},{"date":"2020-03-27","close":15.5816},{"date":"2020-03-30","close":15.1465},{"date":"2020-03-31","close":15.6014},{"date":"2020-04-01","close":14.8537},{"date":"2020-04-02","close":14.7056},{"date":"2020-04-03","close":14.3741},{"date":"2020-04-06","close":14.3248},{"date":"2020-04-07","close":14.8608},{"date":"2020-04-08","close":15.2628},{"date":"2020-04-09","close":16.5606},{"date":"2020-04-13","close":16.7158},{"date":"2020-04-14","close":16.8956},{"date":"2020-04-15","close":16.8357},{"date":"2020-04-16","close":17.0},{"date":"2020-04-17","close":17.2447},{"date":"2020-04-20","close":17.1037},{"date":"2020-04-21","close":16.8991},{"date":"2020-04-22","close":17.1037},{"date":"2020-04-23","close":17.019},{"date":"2020-04-24","close":16.9415},{"date":"2020-04-27","close":17.1107},{"date":"2020-04-28","close":17.4211},{"date":"2020-04-29","close":17.4916},{"date":"2020-04-30","close":17.7243},{"date":"2020-05-01","close":17.6115},{"date":"2020-05-04","close":17.6044},{"date":"2020-05-05","close":17.5269},{"date":"2020-05-06","close":17.4916},{"date":"2020-05-07","close":17.4119},{"date":"2020-05-08","close":17.3858},{"date":"2020-05-11","close":17.3858},{"date":"2020-05-12","close":17.4704},{"date":"2020-05-13","close":17.5762},{"date":"2020-05-14","close":17.4422},{"date":"2020-05-15","close":17.4352},{"date":"2020-05-18","close":17.4634},{"date":"2020-05-19","close":17.4986},{"date":"2020-05-20","close":17.4916},{"date":"2020-05-21","close":17.5551},{"date":"2020-05-22","close":17.4845},{"date":"2020-05-26","close":17.5551},{"date":"2020-05-27","close":17.6186},{"date":"2020-05-28","close":17.6115},{"date":"2020-05-29","close":17.5057},{"date":"2020-06-01","close":17.5621},{"date":"2020-06-02","close":17.6538},{"date":"2020-06-03","close":17.6397},{"date":"2020-06-04","close":17.4986},{"date":"2020-06-05","close":17.5551},{"date":"2020-06-08","close":17.6679},{"date":"2020-06-09","close":17.6891},{"date":"2020-06-10","close":17.6327},{"date":"2020-06-11","close":17.3597},{"date":"2020-06-12","close":17.3012},{"date":"2020-06-15","close":17.4704},{"date":"2020-06-16","close":17.5903},{"date":"2020-06-17","close":17.6545},{"date":"2020-06-18","close":17.5692},{"date":"2020-06-19","close":17.5833},{"date":"2020-06-22","close":17.6044},{"date":"2020-06-23","close":17.6891},{"date":"2020-06-24","close":17.675},{"date":"2020-06-25","close":17.6538},{"date":"2020-06-26","close":17.5621},{"date":"2020-06-29","close":17.5269},{"date":"2020-06-30","close":17.4986},{"date":"2020-07-01","close":17.4704},{"date":"2020-07-02","close":17.6327},{"date":"2020-07-06","close":17.6256},{"date":"2020-07-07","close":17.6115},{"date":"2020-07-08","close":17.7878},{"date":"2020-07-09","close":17.8584},{"date":"2020-07-10","close":17.9853},{"date":"2020-07-13","close":17.9007},{"date":"2020-07-14","close":17.8795},{"date":"2020-07-15","close":17.9783},{"date":"2020-07-16","close":18.0841},{"date":"2020-07-17","close":18.1616},{"date":"2020-07-20","close":18.1553},{"date":"2020-07-21","close":18.4014},{"date":"2020-07-22","close":18.4649},{"date":"2020-07-23","close":18.5425},{"date":"2020-07-24","close":18.5672},{"date":"2020-07-27","close":18.5094},{"date":"2020-07-28","close":18.5284},{"date":"2020-07-29","close":18.5778},{"date":"2020-07-30","close":18.6624},{"date":"2020-07-31","close":18.6906},{"date":"2020-08-03","close":18.7753},{"date":"2020-08-04","close":18.8387},{"date":"2020-08-05","close":18.6201},{"date":"2020-08-06","close":18.7611},{"date":"2020-08-07","close":18.8176},{"date":"2020-08-10","close":18.8105},{"date":"2020-08-11","close":18.8458},{"date":"2020-08-12","close":18.9022},{"date":"2020-08-13","close":18.9375},{"date":"2020-08-14","close":18.9516},{"date":"2020-08-17","close":18.9875},{"date":"2020-08-18","close":19.2196},{"date":"2020-08-19","close":19.1561},{"date":"2020-08-20","close":19.0503},{"date":"2020-08-21","close":19.0503},{"date":"2020-08-24","close":19.1279},{"date":"2020-08-25","close":19.1843},{"date":"2020-08-26","close":19.1843},{"date":"2020-08-27","close":19.1244},{"date":"2020-08-28","close":19.1138},{"date":"2020-08-31","close":19.0924},{"date":"2020-09-01","close":19.0424},{"date":"2020-09-02","close":18.9853},{"date":"2020-09-03","close":19.021},{"date":"2020-09-04","close":18.914},{"date":"2020-09-08","close":18.6856},{"date":"2020-09-09","close":18.981},{"date":"2020-09-10","close":19.021},{"date":"2020-09-11","close":18.914},{"date":"2020-09-14","close":18.9853},{"date":"2020-09-15","close":19.0888},{"date":"2020-09-16","close":19.0638},{"date":"2020-09-17","close":19.0638},{"date":"2020-09-18","close":19.0995},{"date":"2020-09-21","close":18.9554},{"date":"2020-09-22","close":19.0067},{"date":"2020-09-23","close":18.7855},{"date":"2020-09-24","close":18.7355},{"date":"2020-09-25","close":19.0353},{"date":"2020-09-28","close":19.0781},{"date":"2020-09-29","close":19.2137},{"date":"2020-09-30","close":19.021},{"date":"2020-10-01","close":19.2423},{"date":"2020-10-02","close":19.2494},{"date":"2020-10-05","close":19.3779},{"date":"2020-10-06","close":19.4136},{"date":"2020-10-07","close":19.3493},{"date":"2020-10-08","close":19.5206},{"date":"2020-10-09","close":19.4635},{"date":"2020-10-12","close":19.4921},{"date":"2020-10-13","close":19.5278},{"date":"2020-10-14","close":19.4493},{"date":"2020-10-15","close":19.5742},{"date":"2020-10-16","close":19.4278},{"date":"2020-10-19","close":19.3707},{"date":"2020-10-20","close":19.4029},{"date":"2020-10-21","close":19.2565},{"date":"2020-10-22","close":19.3493},{"date":"2020-10-23","close":19.4707},{"date":"2020-10-26","close":19.3422},{"date":"2020-10-27","close":19.2994},{"date":"2020-10-28","close":19.0353},{"date":"2020-10-29","close":19.0282},{"date":"2020-10-30","close":19.2708},{"date":"2020-11-02","close":19.3208},{"date":"2020-11-03","close":19.2351},{"date":"2020-11-04","close":19.4921},{"date":"2020-11-05","close":19.542},{"date":"2020-11-06","close":19.3779},{"date":"2020-11-09","close":19.5991},{"date":"2020-11-10","close":19.5135},{"date":"2020-11-11","close":19.4707},{"date":"2020-11-12","close":19.4564},{"date":"2020-11-13","close":19.4564},{"date":"2020-11-16","close":19.6491},{"date":"2020-11-17","close":19.6991},{"date":"2020-11-18","close":19.6277},{"date":"2020-11-19","close":19.5278},{"date":"2020-11-20","close":19.6063},{"date":"2020-11-23","close":19.4635},{"date":"2020-11-24","close":19.3779},{"date":"2020-11-25","close":19.4064},{"date":"2020-11-27","close":19.4564},{"date":"2020-11-30","close":19.2831},{"date":"2020-12-01","close":19.4347},{"date":"2020-12-02","close":19.3192},{"date":"2020-12-03","close":19.3914},{"date":"2020-12-04","close":19.3842},{"date":"2020-12-07","close":19.4203},{"date":"2020-12-08","close":19.4203},{"date":"2020-12-09","close":19.4853},{"date":"2020-12-10","close":19.4925},{"date":"2020-12-11","close":19.4997},{"date":"2020-12-14","close":19.5719},{"date":"2020-12-15","close":19.6008},{"date":"2020-12-16","close":19.6803},{"date":"2020-12-17","close":19.6947},{"date":"2020-12-18","close":19.7164},{"date":"2020-12-21","close":19.7092},{"date":"2020-12-22","close":19.5792},{"date":"2020-12-23","close":19.6081},{"date":"2020-12-24","close":19.8464},{"date":"2020-12-28","close":19.8319},{"date":"2020-12-29","close":19.8247},{"date":"2020-12-30","close":19.8969},{"date":"2020-12-31","close":20.0342},{"date":"2021-01-04","close":19.6803},{"date":"2021-01-05","close":19.7308},{"date":"2021-01-06","close":19.2614},{"date":"2021-01-07","close":19.3192},{"date":"2021-01-08","close":19.3697},{"date":"2021-01-11","close":19.1892},{"date":"2021-01-12","close":19.1242},{"date":"2021-01-13","close":19.507},{"date":"2021-01-14","close":19.3914},{"date":"2021-01-15","close":19.6081},{"date":"2021-01-19","close":19.6153},{"date":"2021-01-20","close":19.6225},{"date":"2021-01-21","close":19.5178},{"date":"2021-01-22","close":19.5972},{"date":"2021-01-25","close":19.4636},{"date":"2021-01-26","close":19.5719},{"date":"2021-01-27","close":19.2181},{"date":"2021-01-28","close":19.2181},{"date":"2021-01-29","close":19.3336},{"date":"2021-02-01","close":19.4347},{"date":"2021-02-02","close":19.4275},{"date":"2021-02-03","close":19.3119},{"date":"2021-02-04","close":19.3914},{"date":"2021-02-05","close":19.4521},{"date":"2021-02-08","close":19.4492},{"date":"2021-02-09","close":19.4708},{"date":"2021-02-10","close":19.442},{"date":"2021-02-11","close":19.3119},{"date":"2021-02-12","close":19.3336},{"date":"2021-02-16","close":19.1747},{"date":"2021-02-17","close":19.1819},{"date":"2021-02-18","close":19.0808},{"date":"2021-02-19","close":19.0736},{"date":"2021-02-22","close":18.9364},{"date":"2021-02-23","close":18.9797},{"date":"2021-02-24","close":18.8858},{"date":"2021-02-25","close":18.5392},{"date":"2021-02-26","close":18.6416},{"date":"2021-03-01","close":18.7805},{"date":"2021-03-02","close":18.8171},{"date":"2021-03-03","close":18.8975},{"date":"2021-03-04","close":18.9268},{"date":"2021-03-05","close":19.1023},{"date":"2021-03-08","close":19.0511},{"date":"2021-03-09","close":19.1389},{"date":"2021-03-10","close":19.1316},{"date":"2021-03-11","close":19.2486},{"date":"2021-03-12","close":19.1842},{"date":"2021-03-15","close":19.329},{"date":"2021-03-16","close":19.4899},{"date":"2021-03-17","close":19.4241},{"date":"2021-03-18","close":19.2939},{"date":"2021-03-19","close":19.2632},{"date":"2021-03-22","close":19.3436},{"date":"2021-03-23","close":19.4314},{"date":"2021-03-24","close":19.5119},{"date":"2021-03-25","close":19.4241},{"date":"2021-03-26","close":19.4314},{"date":"2021-03-29","close":19.4022},{"date":"2021-03-30","close":19.4241},{"date":"2021-03-31","close":19.563},{"date":"2021-04-01","close":19.6069},{"date":"2021-04-05","close":19.7459},{"date":"2021-04-06","close":20.0457},{"date":"2021-04-07","close":20.0165},{"date":"2021-04-08","close":20.0165},{"date":"2021-04-09","close":19.9762},{"date":"2021-04-12","close":19.936},{"date":"2021-04-13","close":19.9799},{"date":"2021-04-14","close":20.0603},{"date":"2021-04-15","close":19.9653},{"date":"2021-04-16","close":20.1262},{"date":"2021-04-19","close":19.8921},{"date":"2021-04-20","close":19.9762},{"date":"2021-04-21","close":19.9287},{"date":"2021-04-22","close":20.075},{"date":"2021-04-23","close":20.0896},{"date":"2021-04-26","close":20.0735},{"date":"2021-04-27","close":20.0457},{"date":"2021-04-28","close":19.9433},{"date":"2021-04-29","close":19.9777},{"date":"2021-04-30","close":19.6654},{"date":"2021-05-03","close":19.8629},{"date":"2021-05-04","close":19.8132},{"date":"2021-05-05","close":19.7824},{"date":"2021-05-06","close":19.702},{"date":"2021-05-07","close":19.8044},{"date":"2021-05-10","close":19.8015},{"date":"2021-05-11","close":19.5704},{"date":"2021-05-12","close":19.3948},{"date":"2021-05-13","close":19.585},{"date":"2021-05-14","close":19.5923},{"date":"2021-05-17","close":19.5704},{"date":"2021-05-18","close":19.6508},{"date":"2021-05-19","close":19.5777},{"date":"2021-05-20","close":19.6801},{"date":"2021-05-21","close":19.7239},{"date":"2021-05-24","close":19.7174},{"date":"2021-05-25","close":19.7495},{"date":"2021-05-26","close":19.6508},{"date":"2021-05-27","close":19.7459},{"date":"2021-05-28","close":19.9531},{"date":"2021-06-01","close":19.9161},{"date":"2021-06-02","close":20.0419},{"date":"2021-06-03","close":20.0108},{"date":"2021-06-04","close":20.1529},{"date":"2021-06-07","close":20.0493},{"date":"2021-06-08","close":19.9975},{"date":"2021-06-09","close":19.9457},{"date":"2021-06-10","close":19.9309},{"date":"2021-06-11","close":20.0419},{"date":"2021-06-14","close":20.1233},{"date":"2021-06-15","close":20.0752},{"date":"2021-06-16","close":20.0937},{"date":"2021-06-17","close":20.0937},{"date":"2021-06-18","close":20.2343},{"date":"2021-06-21","close":20.1603},{"date":"2021-06-22","close":20.2713},{"date":"2021-06-23","close":20.2713},{"date":"2021-06-24","close":20.2195},{"date":"2021-06-25","close":20.1751},{"date":"2021-06-28","close":20.1603},{"date":"2021-06-29","close":20.1307},{"date":"2021-06-30","close":20.0271},{"date":"2021-07-01","close":20.1307},{"date":"2021-07-02","close":20.1307},{"date":"2021-07-06","close":20.2639},{"date":"2021-07-07","close":20.338},{"date":"2021-07-08","close":20.3061},{"date":"2021-07-09","close":20.3306},{"date":"2021-07-12","close":20.2528},{"date":"2021-07-13","close":20.2084},{"date":"2021-07-14","close":20.1603},{"date":"2021-07-15","close":20.1973},{"date":"2021-07-16","close":20.0604},{"date":"2021-07-19","close":20.0049},{"date":"2021-07-20","close":20.0937},{"date":"2021-07-21","close":20.1085},{"date":"2021-07-22","close":20.0456},{"date":"2021-07-23","close":20.0419},{"date":"2021-07-26","close":19.9827},{"date":"2021-07-27","close":19.9975},{"date":"2021-07-28","close":20.0345},{"date":"2021-07-29","close":20.1603},{"date":"2021-07-30","close":20.2565},{"date":"2021-08-02","close":20.3454},{"date":"2021-08-03","close":20.3602},{"date":"2021-08-04","close":20.4023},{"date":"2021-08-05","close":20.4712},{"date":"2021-08-06","close":20.5822},{"date":"2021-08-09","close":20.375},{"date":"2021-08-10","close":20.3158},{"date":"2021-08-11","close":20.3083},{"date":"2021-08-12","close":20.4268},{"date":"2021-08-13","close":20.375},{"date":"2021-08-16","close":20.3898},{"date":"2021-08-17","close":20.2565},{"date":"2021-08-18","close":20.2195},{"date":"2021-08-19","close":20.3009},{"date":"2021-08-20","close":20.3091},{"date":"2021-08-23","close":20.3972},{"date":"2021-08-24","close":20.3824},{"date":"2021-08-25","close":20.3158},{"date":"2021-08-26","close":20.3528},{"date":"2021-08-27","close":20.3306},{"date":"2021-08-30","close":20.3158},{"date":"2021-08-31","close":20.1435},{"date":"2021-09-01","close":20.3307},{"date":"2021-09-02","close":20.3831},{"date":"2021-09-03","close":20.3682},{"date":"2021-09-07","close":20.3831},{"date":"2021-09-08","close":20.2708},{"date":"2021-09-09","close":20.4131},{"date":"2021-09-10","close":20.3831},{"date":"2021-09-13","close":20.3981},{"date":"2021-09-14","close":20.3158},{"date":"2021-09-15","close":20.2783},{"date":"2021-09-16","close":20.3757},{"date":"2021-09-17","close":20.2409},{"date":"2021-09-20","close":20.0986},{"date":"2021-09-21","close":20.2708},{"date":"2021-09-22","close":20.3607},{"date":"2021-09-23","close":20.3232},{"date":"2021-09-24","close":20.3232},{"date":"2021-09-27","close":20.2259},{"date":"2021-09-28","close":19.9893},{"date":"2021-09-29","close":20.0986},{"date":"2021-09-30","close":20.2484},{"date":"2021-10-01","close":20.1959},{"date":"2021-10-04","close":19.9713},{"date":"2021-10-05","close":19.9039},{"date":"2021-10-06","close":19.8515},{"date":"2021-10-07","close":19.8365},{"date":"2021-10-08","close":19.8964},{"date":"2021-10-11","close":19.8739},{"date":"2021-10-12","close":20.0012},{"date":"2021-10-13","close":20.136},{"date":"2021-10-14","close":20.2708},{"date":"2021-10-15","close":20.133},{"date":"2021-10-18","close":19.9488},{"date":"2021-10-19","close":19.859},{"date":"2021-10-20","close":20.0132},{"date":"2021-10-21","close":20.0387},{"date":"2021-10-22","close":20.0162},{"date":"2021-10-25","close":20.0986},{"date":"2021-10-26","close":20.1136},{"date":"2021-10-27","close":20.2558},{"date":"2021-10-28","close":20.1211},{"date":"2021-10-29","close":20.3307},{"date":"2021-11-01","close":20.4356},{"date":"2021-11-02","close":20.4161},{"date":"2021-11-03","close":20.5254},{"date":"2021-11-04","close":20.6153},{"date":"2021-11-05","close":20.5928},{"date":"2021-11-08","close":20.7126},{"date":"2021-11-09","close":20.6527},{"date":"2021-11-10","close":20.2783},{"date":"2021-11-11","close":20.166},{"date":"2021-11-12","close":20.2708},{"date":"2021-11-15","close":20.1697},{"date":"2021-11-16","close":20.0462},{"date":"2021-11-17","close":20.0012},{"date":"2021-11-18","close":20.0312},{"date":"2021-11-19","close":20.0612},{"date":"2021-11-22","close":20.1922},{"date":"2021-11-23","close":20.1735},{"date":"2021-11-24","close":20.3307},{"date":"2021-11-26","close":20.2266},{"date":"2021-11-29","close":20.2334},{"date":"2021-11-30","close":19.9151},{"date":"2021-12-01","close":19.9856},{"date":"2021-12-02","close":19.9985},{"date":"2021-12-03","close":20.0136},{"date":"2021-12-06","close":19.9939},{"date":"2021-12-07","close":20.1349},{"date":"2021-12-08","close":20.1046},{"date":"2021-12-09","close":20.2637},{"date":"2021-12-10","close":20.1243},{"date":"2021-12-13","close":20.2031},{"date":"2021-12-14","close":20.1349},{"date":"2021-12-15","close":20.0212},{"date":"2021-12-16","close":20.247},{"date":"2021-12-17","close":20.2182},{"date":"2021-12-20","close":20.1349},{"date":"2021-12-21","close":20.3167},{"date":"2021-12-22","close":20.344},{"date":"2021-12-23","close":20.2978},{"date":"2021-12-27","close":20.294},{"date":"2021-12-28","close":20.3167},{"date":"2021-12-29","close":20.3092},{"date":"2021-12-30","close":20.491},{"date":"2021-12-31","close":20.7108},{"date":"2022-01-03","close":20.5448},{"date":"2022-01-04","close":20.3281},{"date":"2022-01-05","close":20.0288},{"date":"2022-01-06","close":19.9151},{"date":"2022-01-07","close":19.8674},{"date":"2022-01-10","close":19.9985},{"date":"2022-01-11","close":20.1803},{"date":"2022-01-12","close":20.1568},{"date":"2022-01-13","close":20.2789},{"date":"2022-01-14","close":20.1834},{"date":"2022-01-18","close":20.006},{"date":"2022-01-19","close":19.9757},{"date":"2022-01-20","close":19.9303},{"date":"2022-01-21","close":19.8666},{"date":"2022-01-24","close":19.9909},{"date":"2022-01-25","close":19.9},{"date":"2022-01-26","close":19.6802},{"date":"2022-01-27","close":19.3013},{"date":"2022-01-28","close":19.7029},{"date":"2022-01-31","close":19.6878},{"date":"2022-02-01","close":19.6878},{"date":"2022-02-02","close":19.7635},{"date":"2022-02-03","close":19.4225},{"date":"2022-02-04","close":19.0891},{"date":"2022-02-07","close":18.9906},{"date":"2022-02-08","close":18.8618},{"date":"2022-02-09","close":18.9375},{"date":"2022-02-10","close":18.9224},{"date":"2022-02-11","close":18.8542},{"date":"2022-02-14","close":18.6041},{"date":"2022-02-15","close":18.7701},{"date":"2022-02-16","close":18.8542},{"date":"2022-02-17","close":19.0133},{"date":"2022-02-18","close":19.0967},{"date":"2022-02-22","close":18.8913},{"date":"2022-02-23","close":19.0815},{"date":"2022-02-24","close":18.9754},{"date":"2022-02-25","close":19.0664},{"date":"2022-02-28","close":19.1585},{"date":"2022-03-01","close":19.335},{"date":"2022-03-02","close":19.573},{"date":"2022-03-03","close":19.6881},{"date":"2022-03-04","close":19.6497},{"date":"2022-03-07","close":19.642},{"date":"2022-03-08","close":19.596},{"date":"2022-03-09","close":20.5708},{"date":"2022-03-10","close":19.9644},{"date":"2022-03-11","close":19.4809},{"date":"2022-03-14","close":19.2199},{"date":"2022-03-15","close":19.4271},{"date":"2022-03-16","close":19.5192},{"date":"2022-03-17","close":19.6113},{"date":"2022-03-18","close":19.5653},{"date":"2022-03-21","close":19.4348},{"date":"2022-03-22","close":19.4885},{"date":"2022-03-23","close":19.3143},{"date":"2022-03-24","close":19.4578},{"date":"2022-03-25","close":18.6596},{"date":"2022-03-28","close":18.6135},{"date":"2022-03-29","close":18.6365},{"date":"2022-03-30","close":18.5674},{"date":"2022-03-31","close":18.8361},{"date":"2022-04-01","close":18.7977},{"date":"2022-04-04","close":18.744},{"date":"2022-04-05","close":18.3372},{"date":"2022-04-06","close":18.2297},{"date":"2022-04-07","close":18.3571},{"date":"2022-04-08","close":18.0762},{"date":"2022-04-11","close":17.7538},{"date":"2022-04-12","close":17.5773},{"date":"2022-04-13","close":17.7423},{"date":"2022-04-14","close":17.5067},{"date":"2022-04-18","close":17.2012},{"date":"2022-04-19","close":17.0707},{"date":"2022-04-20","close":17.0477},{"date":"2022-04-21","close":16.9686},{"date":"2022-04-22","close":16.9663},{"date":"2022-04-25","close":16.8788},{"date":"2022-04-26","close":16.5794},{"date":"2022-04-27","close":16.4413},{"date":"2022-04-28","close":16.5794},{"date":"2022-04-29","close":16.9863},{"date":"2022-05-02","close":16.6025},{"date":"2022-05-03","close":16.7483},{"date":"2022-05-04","close":16.9402},{"date":"2022-05-05","close":16.6946},{"date":"2022-05-06","close":16.495},{"date":"2022-05-09","close":16.267},{"date":"2022-05-10","close":16.3722},{"date":"2022-05-11","close":16.5457},{"date":"2022-05-12","close":16.6332},{"date":"2022-05-13","close":16.6401},{"date":"2022-05-16","close":16.6002},{"date":"2022-05-17","close":16.5411},{"date":"2022-05-18","close":16.647},{"date":"2022-05-19","close":16.8826},{"date":"2022-05-20","close":16.802},{"date":"2022-05-23","close":16.9172},{"date":"2022-05-24","close":16.9018},{"date":"2022-05-25","close":17.1398},{"date":"2022-05-26","close":17.5005},{"date":"2022-05-27","close":18.0071},{"date":"2022-05-31","close":18.225},{"date":"2022-06-01","close":18.1705},{"date":"2022-06-02","close":17.9838},{"date":"2022-06-03","close":18.1628},{"date":"2022-06-06","close":17.7768},{"date":"2022-06-07","close":18.0149},{"date":"2022-06-08","close":18.1628},{"date":"2022-06-09","close":17.8748},{"date":"2022-06-10","close":17.8826},{"date":"2022-06-13","close":17.4577},{"date":"2022-06-14","close":17.5013},{"date":"2022-06-15","close":17.0663},{"date":"2022-06-16","close":16.9721},{"date":"2022-06-17","close":17.2912},{"date":"2022-06-21","close":17.3068},{"date":"2022-06-22","close":17.369},{"date":"2022-06-23","close":17.5138},{"date":"2022-06-24","close":17.3068},{"date":"2022-06-27","close":17.334},{"date":"2022-06-28","close":17.4352},{"date":"2022-06-29","close":17.5947},{"date":"2022-06-30","close":17.1745},{"date":"2022-07-01","close":17.299},{"date":"2022-07-05","close":17.1745},{"date":"2022-07-06","close":16.9721},{"date":"2022-07-07","close":17.0655},{"date":"2022-07-08","close":17.2258},{"date":"2022-07-11","close":17.3534},{"date":"2022-07-12","close":17.4313},{"date":"2022-07-13","close":17.6071},{"date":"2022-07-14","close":17.369},{"date":"2022-07-15","close":17.6624},{"date":"2022-07-18","close":17.5597},{"date":"2022-07-19","close":17.6071},{"date":"2022-07-20","close":17.4702},{"date":"2022-07-21","close":17.597},{"date":"2022-07-22","close":17.6281},{"date":"2022-07-25","close":17.9916},{"date":"2022-07-26","close":18.2094},{"date":"2022-07-27","close":17.9916},{"date":"2022-07-28","close":18.3184},{"date":"2022-07-29","close":19.3378},{"date":"2022-08-01","close":19.1822},{"date":"2022-08-02","close":19.4545},{"date":"2022-08-03","close":19.8981},{"date":"2022-08-04","close":20.4039},{"date":"2022-08-05","close":19.9681},{"date":"2022-08-08","close":20.007},{"date":"2022-08-09","close":19.6724},{"date":"2022-08-10","close":19.4623},{"date":"2022-08-11","close":19.6102},{"date":"2022-08-12","close":19.8047},{"date":"2022-08-15","close":19.7113},{"date":"2022-08-16","close":19.9214},{"date":"2022-08-17","close":19.3689},{"date":"2022-08-18","close":19.6335},{"date":"2022-08-19","close":19.5324},{"date":"2022-08-22","close":18.9332},{"date":"2022-08-23","close":18.0694},{"date":"2022-08-24","close":17.9215},{"date":"2022-08-25","close":18.0149},{"date":"2022-08-26","close":17.8313},{"date":"2022-08-29","close":17.6725},{"date":"2022-08-30","close":17.5947},{"date":"2022-08-31","close":17.3184},{"date":"2022-09-01","close":17.0421},{"date":"2022-09-02","close":16.9079},{"date":"2022-09-06","close":16.6238},{"date":"2022-09-07","close":16.6948},{"date":"2022-09-08","close":16.5054},{"date":"2022-09-09","close":16.7185},{"date":"2022-09-12","close":16.7974},{"date":"2022-09-13","close":16.7501},{"date":"2022-09-14","close":16.758},{"date":"2022-09-15","close":16.6554},{"date":"2022-09-16","close":16.6554},{"date":"2022-09-19","close":16.7027},{"date":"2022-09-20","close":16.5685},{"date":"2022-09-21","close":16.8448},{"date":"2022-09-22","close":16.5527},{"date":"2022-09-23","close":16.2607},{"date":"2022-09-26","close":16.3396},{"date":"2022-09-27","close":16.5606},{"date":"2022-09-28","close":16.7106},{"date":"2022-09-29","close":16.7185},{"date":"2022-09-30","close":16.5922},{"date":"2022-10-03","close":16.6948},{"date":"2022-10-04","close":16.6711},{"date":"2022-10-05","close":16.4975},{"date":"2022-10-06","close":16.3475},{"date":"2022-10-07","close":16.166},{"date":"2022-10-10","close":15.937},{"date":"2022-10-11","close":15.7792},{"date":"2022-10-12","close":15.8581},{"date":"2022-10-13","close":15.5266},{"date":"2022-10-14","close":15.4319},{"date":"2022-10-17","close":15.4555},{"date":"2022-10-18","close":15.4871},{"date":"2022-10-19","close":15.2148},{"date":"2022-10-20","close":14.903},{"date":"2022-10-21","close":14.824},{"date":"2022-10-24","close":14.9346},{"date":"2022-10-25","close":15.1516},{"date":"2022-10-26","close":15.3135},{"date":"2022-10-27","close":15.3135},{"date":"2022-10-28","close":15.4634},{"date":"2022-10-31","close":15.6766},{"date":"2022-11-01","close":15.5266},{"date":"2022-11-02","close":15.3056},{"date":"2022-11-03","close":14.9582},{"date":"2022-11-04","close":14.9977},{"date":"2022-11-07","close":15.0372},{"date":"2022-11-08","close":15.1043},{"date":"2022-11-09","close":15.1635},{"date":"2022-11-10","close":15.937},{"date":"2022-11-11","close":16.2844},{"date":"2022-11-14","close":15.7871},{"date":"2022-11-15","close":15.8936},{"date":"2022-11-16","close":16.0049},{"date":"2022-11-17","close":15.8265},{"date":"2022-11-18","close":15.9686},{"date":"2022-11-21","close":15.7871},{"date":"2022-11-22","close":15.8029},{"date":"2022-11-23","close":16.0002},{"date":"2022-11-25","close":16.1581},{"date":"2022-11-28","close":16.1502},{"date":"2022-11-29","close":16.1738},{"date":"2022-11-30","close":16.7031},{"date":"2022-12-01","close":16.9036},{"date":"2022-12-02","close":17.1201},{"date":"2022-12-05","close":16.8955},{"date":"2022-12-06","close":16.8314},{"date":"2022-12-07","close":16.8995},{"date":"2022-12-08","close":17.3205},{"date":"2022-12-09","close":17.2644},{"date":"2022-12-12","close":17.1201},{"date":"2022-12-13","close":17.3446},{"date":"2022-12-14","close":17.521},{"date":"2022-12-15","close":17.1281},{"date":"2022-12-16","close":17.6734},{"date":"2022-12-19","close":17.6092},{"date":"2022-12-20","close":17.7455},{"date":"2022-12-21","close":17.7215},{"date":"2022-12-22","close":17.5531},{"date":"2022-12-23","close":17.4168},{"date":"2022-12-27","close":17.096},{"date":"2022-12-28","close":16.8715},{"date":"2022-12-29","close":16.8033},{"date":"2022-12-30","close":16.5267},{"date":"2023-01-03","close":16.5187},{"date":"2023-01-04","close":16.7993},{"date":"2023-01-05","close":17.2003},{"date":"2023-01-06","close":17.5851},{"date":"2023-01-09","close":17.5611},{"date":"2023-01-10","close":17.4649},{"date":"2023-01-11","close":17.8818},{"date":"2023-01-12","close":17.8562},{"date":"2023-01-13","close":18.0182},{"date":"2023-01-17","close":18.3229},{"date":"2023-01-18","close":18.6949},{"date":"2023-01-19","close":18.6035},{"date":"2023-01-20","close":18.5715},{"date":"2023-01-23","close":18.8441},{"date":"2023-01-24","close":18.4111},{"date":"2023-01-25","close":18.3309},{"date":"2023-01-26","close":18.4351},{"date":"2023-01-27","close":18.3309},{"date":"2023-01-30","close":18.5634},{"date":"2023-01-31","close":18.6837},{"date":"2023-02-01","close":18.788},{"date":"2023-02-02","close":18.4592},{"date":"2023-02-03","close":18.2427},{"date":"2023-02-06","close":18.3068},{"date":"2023-02-07","close":18.2828},{"date":"2023-02-08","close":18.5153},{"date":"2023-02-09","close":18.5073},{"date":"2023-02-10","close":18.0663},{"date":"2023-02-13","close":18.0823},{"date":"2023-02-14","close":18.2106},{"date":"2023-02-15","close":18.0743},{"date":"2023-02-16","close":18.0182},{"date":"2023-02-17","close":17.962},{"date":"2023-02-21","close":17.7295},{"date":"2023-02-22","close":17.5691},{"date":"2023-02-23","close":17.8017},{"date":"2023-02-24","close":17.7375},{"date":"2023-02-27","close":17.8017},{"date":"2023-02-28","close":17.5332},{"date":"2023-03-01","close":17.6471},{"date":"2023-03-02","close":17.4437},{"date":"2023-03-03","close":17.7772},{"date":"2023-03-06","close":17.8912},{"date":"2023-03-07","close":17.8423},{"date":"2023-03-08","close":17.8505},{"date":"2023-03-09","close":17.224},{"date":"2023-03-10","close":16.7277},{"date":"2023-03-13","close":16.4104},{"date":"2023-03-14","close":16.9759},{"date":"2023-03-15","close":16.4348},{"date":"2023-03-16","close":16.6626},{"date":"2023-03-17","close":16.744},{"date":"2023-03-20","close":16.2721},{"date":"2023-03-21","close":16.6585},{"date":"2023-03-22","close":16.7928},{"date":"2023-03-23","close":16.2558},{"date":"2023-03-24","close":15.7432},{"date":"2023-03-27","close":15.6131},{"date":"2023-03-28","close":15.4259},{"date":"2023-03-29","close":15.5398},{"date":"2023-03-30","close":15.7107},{"date":"2023-03-31","close":15.7351},{"date":"2023-04-03","close":16.565},{"date":"2023-04-04","close":16.8009},{"date":"2023-04-05","close":16.7196},{"date":"2023-04-06","close":16.8823},{"date":"2023-04-10","close":17.2077},{"date":"2023-04-11","close":17.3054},{"date":"2023-04-12","close":17.4762},{"date":"2023-04-13","close":17.7772},{"date":"2023-04-14","close":17.7772},{"date":"2023-04-17","close":18.0213},{"date":"2023-04-18","close":18.2166},{"date":"2023-04-19","close":17.8993},{"date":"2023-04-20","close":18.001},{"date":"2023-04-21","close":18.2166},{"date":"2023-04-24","close":18.3305},{"date":"2023-04-25","close":18.4119},{"date":"2023-04-26","close":18.241},{"date":"2023-04-27","close":18.2654},{"date":"2023-04-28","close":18.6641},{"date":"2023-05-01","close":18.4688},{"date":"2023-05-02","close":18.1352},{"date":"2023-05-03","close":18.2638},{"date":"2023-05-04","close":16.8823},{"date":"2023-05-05","close":17.4274},{"date":"2023-05-08","close":17.281},{"date":"2023-05-09","close":17.0857},{"date":"2023-05-10","close":17.3298},{"date":"2023-05-11","close":17.224},{"date":"2023-05-12","close":17.3542},{"date":"2023-05-15","close":17.2159},{"date":"2023-05-16","close":17.1589},{"date":"2023-05-17","close":17.5413},{"date":"2023-05-18","close":17.4193},{"date":"2023-05-19","close":17.1508},{"date":"2023-05-22","close":16.9392},{"date":"2023-05-23","close":16.9555},{"date":"2023-05-24","close":16.8172},{"date":"2023-05-25","close":16.7196},{"date":"2023-05-26","close":16.8986},{"date":"2023-05-30","close":17.1345},{"date":"2023-05-31","close":17.308},{"date":"2023-06-01","close":17.3658},{"date":"2023-06-02","close":17.6798},{"date":"2023-06-05","close":17.5558},{"date":"2023-06-06","close":17.7045},{"date":"2023-06-07","close":17.6385},{"date":"2023-06-08","close":17.6798},{"date":"2023-06-09","close":17.6798},{"date":"2023-06-12","close":17.5724},{"date":"2023-06-13","close":17.5393},{"date":"2023-06-14","close":17.465},{"date":"2023-06-15","close":17.465},{"date":"2023-06-16","close":17.5311},{"date":"2023-06-20","close":17.2915},{"date":"2023-06-21","close":17.275},{"date":"2023-06-22","close":17.2584},{"date":"2023-06-23","close":17.2667},{"date":"2023-06-26","close":17.4484},{"date":"2023-06-27","close":17.3906},{"date":"2023-06-28","close":17.4567},{"date":"2023-06-29","close":17.3989},{"date":"2023-06-30","close":17.9028},{"date":"2023-07-03","close":17.8037},{"date":"2023-07-05","close":17.8533},{"date":"2023-07-06","close":17.3286},{"date":"2023-07-07","close":17.2419},{"date":"2023-07-10","close":17.3658},{"date":"2023-07-11","close":17.3328},{"date":"2023-07-12","close":17.4154},{"date":"2023-07-13","close":17.5228},{"date":"2023-07-14","close":17.3493},{"date":"2023-07-17","close":17.3576},{"date":"2023-07-18","close":17.3493},{"date":"2023-07-19","close":17.5806},{"date":"2023-07-20","close":17.5558},{"date":"2023-07-21","close":17.4732},{"date":"2023-07-24","close":17.3493},{"date":"2023-07-25","close":17.7128},{"date":"2023-07-26","close":17.6715},{"date":"2023-07-27","close":17.4732},{"date":"2023-07-28","close":17.2997},{"date":"2023-07-31","close":17.3163},{"date":"2023-08-01","close":17.2254},{"date":"2023-08-02","close":17.0354},{"date":"2023-08-03","close":16.8784},{"date":"2023-08-04","close":17.0106},{"date":"2023-08-07","close":16.9445},{"date":"2023-08-08","close":16.9362},{"date":"2023-08-09","close":16.8701},{"date":"2023-08-10","close":17.0684},{"date":"2023-08-11","close":17.0023},{"date":"2023-08-14","close":17.0023},{"date":"2023-08-15","close":16.7545},{"date":"2023-08-16","close":16.5562},{"date":"2023-08-17","close":16.5066},{"date":"2023-08-18","close":16.2588},{"date":"2023-08-21","close":16.1762},{"date":"2023-08-22","close":16.2588},{"date":"2023-08-23","close":16.5231},{"date":"2023-08-24","close":16.6058},{"date":"2023-08-25","close":16.5364},{"date":"2023-08-28","close":16.4901},{"date":"2023-08-29","close":16.6082},{"date":"2023-08-30","close":16.5479},{"date":"2023-08-31","close":16.9173},{"date":"2023-09-01","close":16.825},{"date":"2023-09-05","close":16.6571},{"date":"2023-09-06","close":16.6907},{"date":"2023-09-07","close":16.6403},{"date":"2023-09-08","close":16.6907},{"date":"2023-09-11","close":16.7394},{"date":"2023-09-12","close":16.6739},{"date":"2023-09-13","close":16.7654},{"date":"2023-09-14","close":16.8166},{"date":"2023-09-15","close":16.7746},{"date":"2023-09-18","close":16.9509},{"date":"2023-09-19","close":16.8586},{"date":"2023-09-20","close":16.9593},{"date":"2023-09-21","close":16.5899},{"date":"2023-09-22","close":16.6739},{"date":"2023-09-25","close":16.4976},{"date":"2023-09-26","close":16.4304},{"date":"2023-09-27","close":16.4589},{"date":"2023-09-28","close":16.4976},{"date":"2023-09-29","close":16.9089},{"date":"2023-10-02","close":16.9006},{"date":"2023-10-03","close":16.3716},{"date":"2023-10-04","close":16.8334},{"date":"2023-10-05","close":16.4556},{"date":"2023-10-06","close":16.9006},{"date":"2023-10-09","close":16.7746},{"date":"2023-10-10","close":16.9677},{"date":"2023-10-11","close":17.1272},{"date":"2023-10-12","close":16.7914},{"date":"2023-10-13","close":16.2121},{"date":"2023-10-16","close":16.1785},{"date":"2023-10-17","close":15.8595},{"date":"2023-10-18","close":15.6496},{"date":"2023-10-19","close":15.4985},{"date":"2023-10-20","close":15.4313},{"date":"2023-10-23","close":15.5404},{"date":"2023-10-24","close":15.8595},{"date":"2023-10-25","close":15.935},{"date":"2023-10-26","close":16.0358},{"date":"2023-10-27","close":15.8595},{"date":"2023-10-30","close":15.8847},{"date":"2023-10-31","close":16.0442},{"date":"2023-11-01","close":16.6235},{"date":"2023-11-02","close":17.4463},{"date":"2023-11-03","close":17.9836},{"date":"2023-11-06","close":17.8845},{"date":"2023-11-07","close":17.7653},{"date":"2023-11-08","close":17.1944},{"date":"2023-11-09","close":16.6235},{"date":"2023-11-10","close":16.6235},{"date":"2023-11-13","close":16.6319},{"date":"2023-11-14","close":16.9257},{"date":"2023-11-15","close":16.7998},{"date":"2023-11-16","close":16.8754},{"date":"2023-11-17","close":16.8754},{"date":"2023-11-20","close":16.9425},{"date":"2023-11-21","close":16.7578},{"date":"2023-11-22","close":16.5479},{"date":"2023-11-24","close":16.6781},{"date":"2023-11-27","close":16.8922},{"date":"2023-11-28","close":17.0685},{"date":"2023-11-29","close":17.1188},{"date":"2023-11-30","close":17.3918},{"date":"2023-12-01","close":17.5453},{"date":"2023-12-04","close":17.3056},{"date":"2023-12-05","close":17.2297},{"date":"2023-12-06","close":17.3235},{"date":"2023-12-07","close":17.3577},{"date":"2023-12-08","close":17.1871},{"date":"2023-12-11","close":17.2297},{"date":"2023-12-12","close":17.2553},{"date":"2023-12-13","close":17.7159},{"date":"2023-12-14","close":17.9121},{"date":"2023-12-15","close":17.8353},{"date":"2023-12-18","close":17.7159},{"date":"2023-12-19","close":17.7927},{"date":"2023-12-20","close":17.8097},{"date":"2023-12-21","close":17.9291},{"date":"2023-12-22","close":18.1083},{"date":"2023-12-26","close":18.185},{"date":"2023-12-27","close":18.6371},{"date":"2023-12-28","close":18.5177},{"date":"2023-12-29","close":18.9442},{"date":"2024-01-02","close":18.8674},{"date":"2024-01-03","close":18.8162},{"date":"2024-01-04","close":18.9612},{"date":"2024-01-05","close":18.8674},{"date":"2024-01-08","close":18.8503},{"date":"2024-01-09","close":18.9314},{"date":"2024-01-10","close":18.9356},{"date":"2024-01-11","close":18.8503},{"date":"2024-01-12","close":19.0039},{"date":"2024-01-16","close":18.91},{"date":"2024-01-17","close":18.829},{"date":"2024-01-18","close":18.6371},{"date":"2024-01-19","close":19.1062},{"date":"2024-01-22","close":19.1915},{"date":"2024-01-23","close":19.2768},{"date":"2024-01-24","close":19.0968},{"date":"2024-01-25","close":19.5327},{"date":"2024-01-26","close":19.6862},{"date":"2024-01-29","close":19.8312},{"date":"2024-01-30","close":19.5924},{"date":"2024-01-31","close":18.9442},{"date":"2024-02-01","close":18.9527},{"date":"2024-02-02","close":18.6968},{"date":"2024-02-05","close":18.5944},{"date":"2024-02-06","close":18.313},{"date":"2024-02-07","close":18.4068},{"date":"2024-02-08","close":18.5774},{"date":"2024-02-09","close":18.9015},{"date":"2024-02-12","close":19.0209},{"date":"2024-02-13","close":18.5944},{"date":"2024-02-14","close":18.5177},{"date":"2024-02-15","close":18.6456},{"date":"2024-02-16","close":18.5689},{"date":"2024-02-20","close":18.5603},{"date":"2024-02-21","close":18.5578},{"date":"2024-02-22","close":18.6115},{"date":"2024-02-23","close":18.7736},{"date":"2024-02-26","close":18.8333},{"date":"2024-02-27","close":18.6371},{"date":"2024-02-28","close":18.5944},{"date":"2024-02-29","close":18.9147},{"date":"2024-03-01","close":18.72},{"date":"2024-03-04","close":18.6118},{"date":"2024-03-05","close":18.8022},{"date":"2024-03-06","close":19.01},{"date":"2024-03-07","close":19.0965},{"date":"2024-03-08","close":19.0359},{"date":"2024-03-11","close":19.0619},{"date":"2024-03-12","close":19.0792},{"date":"2024-03-13","close":19.1658},{"date":"2024-03-14","close":19.0359},{"date":"2024-03-15","close":18.958},{"date":"2024-03-18","close":18.9147},{"date":"2024-03-19","close":19.1052},{"date":"2024-03-20","close":19.3735},{"date":"2024-03-21","close":19.6419},{"date":"2024-03-22","close":19.7544},{"date":"2024-03-25","close":19.815},{"date":"2024-03-26","close":19.5597},{"date":"2024-03-27","close":19.7977},{"date":"2024-03-28","close":19.7977},{"date":"2024-04-01","close":19.7371},{"date":"2024-04-02","close":19.4861},{"date":"2024-04-03","close":19.3874},{"date":"2024-04-04","close":19.5164},{"date":"2024-04-05","close":19.6246},{"date":"2024-04-08","close":19.261},{"date":"2024-04-09","close":19.2091},{"date":"2024-04-10","close":18.707},{"date":"2024-04-11","close":18.4127},{"date":"2024-04-12","close":18.4473},{"date":"2024-04-15","close":17.7894},{"date":"2024-04-16","close":17.876},{"date":"2024-04-17","close":18.1789},{"date":"2024-04-18","close":17.9712},{"date":"2024-04-19","close":18.0318},{"date":"2024-04-22","close":18.1391},{"date":"2024-04-23","close":18.4646},{"date":"2024-04-24","close":18.3261},{"date":"2024-04-25","close":18.0491},{"date":"2024-04-26","close":18.2915},{"date":"2024-04-29","close":18.1789},{"date":"2024-04-30","close":17.9019},{"date":"2024-05-01","close":18.1443},{"date":"2024-05-02","close":18.0499},{"date":"2024-05-03","close":18.3001},{"date":"2024-05-06","close":18.4127},{"date":"2024-05-07","close":18.4819},{"date":"2024-05-08","close":18.3001},{"date":"2024-05-09","close":18.2136},{"date":"2024-05-10","close":18.1183},{"date":"2024-05-13","close":18.2309},{"date":"2024-05-14","close":18.1183},{"date":"2024-05-15","close":18.3348},{"date":"2024-05-16","close":18.3564},{"date":"2024-05-17","close":18.2482},{"date":"2024-05-20","close":18.2655},{"date":"2024-05-21","close":18.2742},{"date":"2024-05-22","close":18.2006},{"date":"2024-05-23","close":18.1616},{"date":"2024-05-24","close":18.3174},{"date":"2024-05-28","close":18.2655},{"date":"2024-05-29","close":17.9712},{"date":"2024-05-30","close":18.0404},{"date":"2024-05-31","close":18.0844},{"date":"2024-06-03","close":18.2602},{"date":"2024-06-04","close":18.3306},{"date":"2024-06-05","close":18.2514},{"date":"2024-06-06","close":18.313},{"date":"2024-06-07","close":18.2251},{"date":"2024-06-10","close":18.0668},{"date":"2024-06-11","close":17.9525},{"date":"2024-06-12","close":18.1283},{"date":"2024-06-13","close":18.0932},{"date":"2024-06-14","close":18.0668},{"date":"2024-06-17","close":18.0404},{"date":"2024-06-18","close":18.2251},{"date":"2024-06-20","close":18.3042},{"date":"2024-06-21","close":18.3306},{"date":"2024-06-24","close":18.3745},{"date":"2024-06-25","close":18.3657},{"date":"2024-06-26","close":18.3569},{"date":"2024-06-27","close":18.3042},{"date":"2024-06-28","close":18.3042},{"date":"2024-07-01","close":18.1899},{"date":"2024-07-02","close":18.2075},{"date":"2024-07-03","close":18.3657},{"date":"2024-07-05","close":18.3921},{"date":"2024-07-08","close":18.4712},{"date":"2024-07-09","close":18.3051},{"date":"2024-07-10","close":18.4009},{"date":"2024-07-11","close":18.647},{"date":"2024-07-12","close":18.7701},{"date":"2024-07-15","close":18.7438},{"date":"2024-07-16","close":18.8537},{"date":"2024-07-17","close":18.7262},{"date":"2024-07-18","close":18.8079},{"date":"2024-07-19","close":18.7701},{"date":"2024-07-22","close":18.8493},{"date":"2024-07-23","close":18.7526},{"date":"2024-07-24","close":18.4536},{"date":"2024-07-25","close":18.5503},{"date":"2024-07-26","close":18.6822},{"date":"2024-07-29","close":18.6646},{"date":"2024-07-30","close":18.6646},{"date":"2024-07-31","close":18.8317},{"date":"2024-08-01","close":18.9548},{"date":"2024-08-02","close":18.9899},{"date":"2024-08-05","close":18.7816},{"date":"2024-08-06","close":18.9635},{"date":"2024-08-07","close":18.9723},{"date":"2024-08-08","close":18.9899},{"date":"2024-08-09","close":18.946},{"date":"2024-08-12","close":18.7701},{"date":"2024-08-13","close":18.9592},{"date":"2024-08-14","close":19.0515},{"date":"2024-08-15","close":19.0339},{"date":"2024-08-16","close":19.0163},{"date":"2024-08-19","close":19.0778},{"date":"2024-08-20","close":19.1306},{"date":"2024-08-21","close":19.2713},{"date":"2024-08-22","close":19.2185},{"date":"2024-08-23","close":19.5174},{"date":"2024-08-26","close":19.6185},{"date":"2024-08-27","close":19.6581},{"date":"2024-08-28","close":19.724},{"date":"2024-08-29","close":19.8955},{"date":"2024-08-30","close":19.5031},{"date":"2024-09-03","close":19.3961},{"date":"2024-09-04","close":19.4674},{"date":"2024-09-05","close":19.5655},{"date":"2024-09-06","close":19.5388},{"date":"2024-09-09","close":19.6547},{"date":"2024-09-10","close":19.619},{"date":"2024-09-11","close":19.6012},{"date":"2024-09-12","close":19.8687},{"date":"2024-09-13","close":19.8865},{"date":"2024-09-16","close":19.9936},{"date":"2024-09-17","close":20.0604},{"date":"2024-09-18","close":20.0381},{"date":"2024-09-19","close":20.0569},{"date":"2024-09-20","close":20.1987},{"date":"2024-09-23","close":20.1184},{"date":"2024-09-24","close":20.2433},{"date":"2024-09-25","close":20.2165},{"date":"2024-09-26","close":20.3057},{"date":"2024-09-27","close":20.1541},{"date":"2024-09-30","close":20.0203},{"date":"2024-10-01","close":20.1006},{"date":"2024-10-02","close":20.1273},{"date":"2024-10-03","close":20.1987},{"date":"2024-10-04","close":20.2878},{"date":"2024-10-07","close":20.1987},{"date":"2024-10-08","close":20.2968},{"date":"2024-10-09","close":20.493},{"date":"2024-10-10","close":20.3949},{"date":"2024-10-11","close":20.5821},{"date":"2024-10-14","close":20.4305},{"date":"2024-10-15","close":20.6802},{"date":"2024-10-16","close":20.7248},{"date":"2024-10-17","close":20.7337},{"date":"2024-10-18","close":20.707},{"date":"2024-10-21","close":20.4305},{"date":"2024-10-22","close":20.5108},{"date":"2024-10-23","close":20.171},{"date":"2024-10-24","close":20.0827},{"date":"2024-10-25","close":20.163},{"date":"2024-10-28","close":20.1897},{"date":"2024-10-29","close":20.0078},{"date":"2024-10-30","close":20.0203},{"date":"2024-10-31","close":20.0471},{"date":"2024-11-01","close":19.9757},{"date":"2024-11-04","close":19.9311},{"date":"2024-11-05","close":20.1452},{"date":"2024-11-06","close":19.9579},{"date":"2024-11-07","close":19.9936},{"date":"2024-11-08","close":20.4484},{"date":"2024-11-11","close":20.1719},{"date":"2024-11-12","close":19.6993},{"date":"2024-11-13","close":19.8241},{"date":"2024-11-14","close":19.7679},{"date":"2024-11-15","close":19.833},{"date":"2024-11-18","close":19.833},{"date":"2024-11-19","close":19.5833},{"date":"2024-11-20","close":19.3961},{"date":"2024-11-21","close":19.726},{"date":"2024-11-22","close":19.8241},{"date":"2024-11-25","close":19.949},{"date":"2024-11-26","close":19.7617},{"date":"2024-11-27","close":19.8072},{"date":"2024-11-29","close":19.9954},{"date":"2024-12-02","close":19.8624},{"date":"2024-12-03","close":19.8244},{"date":"2024-12-04","close":19.7882},{"date":"2024-12-05","close":19.8877},{"date":"2024-12-06","close":19.8198},{"date":"2024-12-09","close":19.6706},{"date":"2024-12-10","close":19.6525},{"date":"2024-12-11","close":19.5258},{"date":"2024-12-12","close":19.3177},{"date":"2024-12-13","close":19.2905},{"date":"2024-12-16","close":19.01},{"date":"2024-12-17","close":19.1458},{"date":"2024-12-18","close":18.7105},{"date":"2024-12-19","close":18.4762},{"date":"2024-12-20","close":18.5576},{"date":"2024-12-23","close":18.4762},{"date":"2024-12-24","close":18.3676},{"date":"2024-12-26","close":18.3948},{"date":"2024-12-27","close":18.2048},{"date":"2024-12-30","close":18.2591},{"date":"2024-12-31","close":18.0781},{"date":"2025-01-02","close":18.4853},{"date":"2025-01-03","close":18.8924},{"date":"2025-01-06","close":18.7748},{"date":"2025-01-07","close":18.3495},{"date":"2025-01-08","close":18.1414},{"date":"2025-01-10","close":17.7343},{"date":"2025-01-13","close":17.6166},{"date":"2025-01-14","close":17.7252},{"date":"2025-01-15","close":18.1686},{"date":"2025-01-16","close":18.2229},{"date":"2025-01-17","close":18.1867},{"date":"2025-01-21","close":18.4762},{"date":"2025-01-22","close":18.4219},{"date":"2025-01-23","close":18.2681},{"date":"2025-01-24","close":18.2952},{"date":"2025-01-27","close":18.5576},{"date":"2025-01-28","close":18.431},{"date":"2025-01-29","close":18.2319},{"date":"2025-01-30","close":18.4491},{"date":"2025-01-31","close":18.1595},{"date":"2025-02-03","close":18.1957},{"date":"2025-02-04","close":18.2591},{"date":"2025-02-05","close":18.4038},{"date":"2025-02-06","close":18.3314},{"date":"2025-02-07","close":18.2591},{"date":"2025-02-10","close":18.4672},{"date":"2025-02-11","close":18.4038},{"date":"2025-02-12","close":18.2952},{"date":"2025-02-13","close":18.5305},{"date":"2025-02-14","close":18.6934},{"date":"2025-02-18","close":18.9286},{"date":"2025-02-19","close":18.8472},{"date":"2025-02-20","close":18.7929},{"date":"2025-02-21","close":18.8218},{"date":"2025-02-24","close":18.8924},{"date":"2025-02-25","close":19.0191},{"date":"2025-02-26","close":18.8472},{"date":"2025-02-27","close":18.8562},{"date":"2025-02-28","close":18.8746},{"date":"2025-03-03","close":18.8378},{"date":"2025-03-04","close":18.6908},{"date":"2025-03-05","close":18.6173},{"date":"2025-03-06","close":18.4978},{"date":"2025-03-07","close":18.2957},{"date":"2025-03-10","close":18.1119},{"date":"2025-03-11","close":17.9005},{"date":"2025-03-12","close":17.8822},{"date":"2025-03-13","close":18.0108},{"date":"2025-03-14","close":18.0108},{"date":"2025-03-17","close":18.1946},{"date":"2025-03-18","close":18.0476},{"date":"2025-03-19","close":18.1395},{"date":"2025-03-20","close":18.066},{"date":"2025-03-21","close":18.066},{"date":"2025-03-24","close":18.0467},{"date":"2025-03-25","close":18.0384},{"date":"2025-03-26","close":17.8041},{"date":"2025-03-27","close":17.8178},{"date":"2025-03-28","close":17.7811},{"date":"2025-03-31","close":17.9373},{"date":"2025-04-01","close":17.9741},{"date":"2025-04-02","close":17.9189},{"date":"2025-04-03","close":17.5697},{"date":"2025-04-04","close":17.4411},{"date":"2025-04-07","close":17.2573},{"date":"2025-04-08","close":17.1838},{"date":"2025-04-09","close":17.4613},{"date":"2025-04-10","close":16.9357},{"date":"2025-04-11","close":16.8254},{"date":"2025-04-14","close":16.9173},{"date":"2025-04-15","close":16.9495},{"date":"2025-04-16","close":17.046},{"date":"2025-04-17","close":17.046},{"date":"2025-04-21","close":17.0184},{"date":"2025-04-22","close":17.1103},{"date":"2025-04-23","close":17.3308},{"date":"2025-04-24","close":17.5596},{"date":"2025-04-25","close":17.4227},{"date":"2025-04-28","close":17.533},{"date":"2025-04-29","close":17.487},{"date":"2025-04-30","close":17.386},{"date":"2025-05-01","close":17.2573},{"date":"2025-05-02","close":17.2573},{"date":"2025-05-05","close":17.2334},{"date":"2025-05-06","close":17.2849},{"date":"2025-05-07","close":17.3216},{"date":"2025-05-08","close":17.385},{"date":"2025-05-09","close":17.4043},{"date":"2025-05-12","close":17.386},{"date":"2025-05-13","close":17.5072},{"date":"2025-05-14","close":17.2481},{"date":"2025-05-15","close":17.2849},{"date":"2025-05-16","close":17.4043},{"date":"2025-05-19","close":17.3124},{"date":"2025-05-20","close":17.34},{"date":"2025-05-21","close":17.0},{"date":"2025-05-22","close":17.0735},{"date":"2025-05-23","close":17.1195},{"date":"2025-05-27","close":17.3768},{"date":"2025-05-28","close":17.2711},{"date":"2025-05-29","close":17.2297},{"date":"2025-05-30","close":16.8838},{"date":"2025-06-02","close":16.9306},{"date":"2025-06-03","close":17.0241},{"date":"2025-06-04","close":17.1736},{"date":"2025-06-05","close":17.2484},{"date":"2025-06-06","close":17.2297},{"date":"2025-06-09","close":17.3429},{"date":"2025-06-10","close":17.4541},{"date":"2025-06-11","close":17.3326},{"date":"2025-06-12","close":17.2017},{"date":"2025-06-13","close":17.1549},{"date":"2025-06-16","close":17.1269},{"date":"2025-06-17","close":17.1736},{"date":"2025-06-18","close":17.0895},{"date":"2025-06-20","close":17.211},{"date":"2025-06-23","close":17.2858},{"date":"2025-06-24","close":17.5102},{"date":"2025-06-25","close":17.5382},{"date":"2025-06-26","close":17.786},{"date":"2025-06-27","close":17.5195},{"date":"2025-06-30","close":17.7626},{"date":"2025-07-01","close":17.9122},{"date":"2025-07-02","close":18.0898},{"date":"2025-07-03","close":18.0898},{"date":"2025-07-07","close":17.8468},{"date":"2025-07-08","close":17.9402},{"date":"2025-07-09","close":17.9851},{"date":"2025-07-10","close":18.2207},{"date":"2025-07-11","close":17.9982},{"date":"2025-07-14","close":17.9122},{"date":"2025-07-15","close":17.8187},{"date":"2025-07-16","close":17.7252},{"date":"2025-07-17","close":17.9122},{"date":"2025-07-18","close":17.8795},{"date":"2025-07-21","close":17.8374},{"date":"2025-07-22","close":17.8},{"date":"2025-07-23","close":17.7159},{"date":"2025-07-24","close":17.6691},{"date":"2025-07-25","close":17.6224},{"date":"2025-07-28","close":17.585},{"date":"2025-07-29","close":17.599},{"date":"2025-07-30","close":17.6177},{"date":"2025-07-31","close":17.6177},{"date":"2025-08-01","close":17.6177},{"date":"2025-08-04","close":17.8607},{"date":"2025-08-05","close":17.9262},{"date":"2025-08-06","close":17.7766},{"date":"2025-08-07","close":17.7766},{"date":"2025-08-08","close":17.814},{"date":"2025-08-11","close":17.8888},{"date":"2025-08-12","close":17.9822},{"date":"2025-08-13","close":18.1131},{"date":"2025-08-14","close":17.9729},{"date":"2025-08-15","close":17.9355},{"date":"2025-08-18","close":18.0383},{"date":"2025-08-19","close":18.1411},{"date":"2025-08-20","close":18.3374},{"date":"2025-08-21","close":18.2813},{"date":"2025-08-22","close":18.5337},{"date":"2025-08-25","close":18.6084},{"date":"2025-08-26","close":18.543},{"date":"2025-08-27","close":18.5524},{"date":"2025-08-28","close":18.5056},{"date":"2025-08-29","close":18.3564},{"date":"2025-09-02","close":18.2994},{"date":"2025-09-03","close":18.4419},{"date":"2025-09-04","close":18.5559},{"date":"2025-09-05","close":18.841},{"date":"2025-09-08","close":19.221},{"date":"2025-09-09","close":19.1735},{"date":"2025-09-10","close":19.1735},{"date":"2025-09-11","close":19.335},{"date":"2025-09-12","close":19.392},{"date":"2025-09-15","close":19.411},{"date":"2025-09-16","close":19.4965},{"date":"2025-09-17","close":19.5725},{"date":"2025-09-18","close":19.7436},{"date":"2025-09-19","close":19.6771},{"date":"2025-09-22","close":19.6771},{"date":"2025-09-23","close":19.6581},{"date":"2025-09-24","close":19.6581},{"date":"2025-09-25","close":19.5155},{"date":"2025-09-26","close":19.4965},{"date":"2025-09-29","close":19.5345},{"date":"2025-09-30","close":19.468},{"date":"2025-10-01","close":19.4775},{"date":"2025-10-02","close":19.506},{"date":"2025-10-03","close":19.545},{"date":"2025-10-06","close":19.582},{"date":"2025-10-07","close":19.3825},{"date":"2025-10-08","close":19.3445},{"date":"2025-10-09","close":19.202},{"date":"2025-10-10","close":19.0025},{"date":"2025-10-13","close":19.0785},{"date":"2025-10-14","close":18.8124},{"date":"2025-10-15","close":18.8647},{"date":"2025-10-16","close":18.6699},{"date":"2025-10-17","close":18.7174},{"date":"2025-10-20","close":18.86},{"date":"2025-10-21","close":19.0025},{"date":"2025-10-22","close":18.86},{"date":"2025-10-23","close":18.9455},{"date":"2025-10-24","close":18.936},{"date":"2025-10-27","close":19.145},{"date":"2025-10-28","close":19.2399},{"date":"2025-10-29","close":19.3254},{"date":"2025-10-30","close":19.1926},{"date":"2025-10-31","close":19.107},{"date":"2025-11-03","close":18.9645},{"date":"2025-11-04","close":18.9455},{"date":"2025-11-05","close":19.0406},{"date":"2025-11-06","close":19.088},{"date":"2025-11-07","close":19.0908},{"date":"2025-11-10","close":19.202},{"date":"2025-11-11","close":19.1545},{"date":"2025-11-12","close":18.974},{"date":"2025-11-13","close":18.7934},{"date":"2025-11-14","close":18.7554},{"date":"2025-11-17","close":18.7269},{"date":"2025-11-18","close":18.6129},{"date":"2025-11-19","close":18.5464},{"date":"2025-11-20","close":18.3469},{"date":"2025-11-21","close":18.4324},{"date":"2025-11-24","close":18.3849},{"date":"2025-11-25","close":18.2899},{"date":"2025-11-26","close":18.3184},{"date":"2025-11-28","close":18.2899},{"date":"2025-12-01","close":18.2617},{"date":"2025-12-02","close":18.339},{"date":"2025-12-03","close":18.3583},{"date":"2025-12-04","close":18.339},{"date":"2025-12-05","close":18.252},{"date":"2025-12-08","close":18.2279},{"date":"2025-12-09","close":18.252},{"date":"2025-12-10","close":18.4549},{"date":"2025-12-11","close":18.5129},{"date":"2025-12-12","close":18.4066},{"date":"2025-12-15","close":18.4066},{"date":"2025-12-16","close":18.4742},{"date":"2025-12-17","close":18.3258},{"date":"2025-12-18","close":18.4549},{"date":"2025-12-19","close":18.4066},{"date":"2025-12-22","close":18.339},{"date":"2025-12-23","close":18.31},{"date":"2025-12-24","close":18.252},{"date":"2025-12-26","close":18.31},{"date":"2025-12-29","close":18.281},{"date":"2025-12-30","close":18.252},{"date":"2025-12-31","close":18.3486},{"date":"2026-01-02","close":18.4984},{"date":"2026-01-05","close":18.5322},{"date":"2026-01-06","close":18.5322},{"date":"2026-01-07","close":18.5419},{"date":"2026-01-08","close":18.6288},{"date":"2026-01-09","close":18.596},{"date":"2026-01-12","close":18.5612},{"date":"2026-01-13","close":18.6095},{"date":"2026-01-14","close":18.6965},{"date":"2026-01-15","close":18.6965},{"date":"2026-01-16","close":18.6675},{"date":"2026-01-20","close":18.5805},{"date":"2026-01-21","close":18.5226},{"date":"2026-01-22","close":18.6868},{"date":"2026-01-23","close":18.6965},{"date":"2026-01-26","close":18.6916},{"date":"2026-01-27","close":18.6965},{"date":"2026-01-28","close":18.6095},{"date":"2026-01-29","close":18.5805},{"date":"2026-01-30","close":18.5805},{"date":"2026-02-02","close":18.5515},{"date":"2026-02-03","close":18.4066},{"date":"2026-02-04","close":18.4269},{"date":"2026-02-05","close":18.4162},{"date":"2026-02-06","close":18.4163},{"date":"2026-02-09","close":18.4646},{"date":"2026-02-10","close":18.5129},{"date":"2026-02-11","close":18.5515},{"date":"2026-02-12","close":18.4936},{"date":"2026-02-13","close":18.4742},{"date":"2026-02-17","close":18.5902},{"date":"2026-02-18","close":18.6192},{"date":"2026-02-19","close":18.5902},{"date":"2026-02-20","close":18.5612},{"date":"2026-02-23","close":18.5709},{"date":"2026-02-24","close":18.5709},{"date":"2026-02-25","close":18.6059},{"date":"2026-02-26","close":18.6337},{"date":"2026-02-27","close":18.5712},{"date":"2026-03-02","close":18.6203},{"date":"2026-03-03","close":18.6203},{"date":"2026-03-04","close":18.5417},{"date":"2026-03-05","close":18.5712},{"date":"2026-03-06","close":18.4729},{"date":"2026-03-09","close":18.2174},{"date":"2026-03-10","close":18.2371},{"date":"2026-03-11","close":18.2371},{"date":"2026-03-12","close":18.1585},{"date":"2026-03-13","close":18.1388},{"date":"2026-03-16","close":18.0799},{"date":"2026-03-17","close":18.1683},{"date":"2026-03-18","close":18.1585},{"date":"2026-03-19","close":18.0799},{"date":"2026-03-20","close":17.9325},{"date":"2026-03-23","close":17.9128},{"date":"2026-03-24","close":17.9226},{"date":"2026-03-25","close":17.903},{"date":"2026-03-26","close":17.7163},{"date":"2026-03-27","close":17.6573},{"date":"2026-03-30","close":17.7163},{"date":"2026-03-31","close":17.7556},{"date":"2026-04-01","close":17.9325},{"date":"2026-04-02","close":17.8637},{"date":"2026-04-06","close":17.795},{"date":"2026-04-07","close":18.3059},{"date":"2026-04-08","close":18.4139},{"date":"2026-04-09","close":18.4434},{"date":"2026-04-10","close":18.3943},{"date":"2026-04-13","close":18.4434},{"date":"2026-04-14","close":18.5515},{"date":"2026-04-15","close":18.4827},{"date":"2026-04-16","close":18.4238},{"date":"2026-04-17","close":18.5515},{"date":"2026-04-20","close":18.522},{"date":"2026-04-21","close":18.4533},{"date":"2026-04-22","close":18.4729},{"date":"2026-04-23","close":18.5024},{"date":"2026-04-24","close":18.4533},{"date":"2026-04-27","close":18.6105},{"date":"2026-04-28","close":18.4631},{"date":"2026-04-29","close":18.5417},{"date":"2026-04-30","close":18.4926},{"date":"2026-05-01","close":18.4238},{"date":"2026-05-04","close":18.3746},{"date":"2026-05-05","close":18.3353},{"date":"2026-05-06","close":18.3059},{"date":"2026-05-07","close":18.296},{"date":"2026-05-08","close":18.3353},{"date":"2026-05-11","close":18.3255},{"date":"2026-05-12","close":18.2898},{"date":"2026-05-13","close":18.2371},{"date":"2026-05-14","close":18.3255},{"date":"2026-05-15","close":18.1929},{"date":"2026-05-18","close":18.2174},{"date":"2026-05-19","close":18.0307},{"date":"2026-05-20","close":18.0209},{"date":"2026-05-21","close":18.0209},{"date":"2026-05-22","close":18.0995},{"date":"2026-05-26","close":18.1815},{"date":"2026-05-27","close":18.129},{"date":"2026-05-28","close":18.129},{"date":"2026-05-29","close":18.07},{"date":"2026-06-01","close":18.0899},{"date":"2026-06-02","close":18.0699},{"date":"2026-06-03","close":17.93},{"date":"2026-06-04","close":17.85},{"date":"2026-06-05","close":17.7},{"date":"2026-06-08","close":17.69},{"date":"2026-06-09","close":17.73},{"date":"2026-06-10","close":17.71},{"date":"2026-06-11","close":17.82},{"date":"2026-06-12","close":17.84},{"date":"2026-06-15","close":17.87},{"date":"2026-06-16","close":17.89},{"date":"2026-06-17","close":17.85},{"date":"2026-06-18","close":17.86},{"date":"2026-06-22","close":17.76},{"date":"2026-06-23","close":17.73},{"date":"2026-06-24","close":17.75},{"date":"2026-06-25","close":17.72},{"date":"2026-06-26","close":17.7},{"date":"2026-06-29","close":17.82},{"date":"2026-06-30","close":17.75},{"date":"2026-07-01","close":17.9},{"date":"2026-07-02","close":17.91},{"date":"2026-07-06","close":17.92},{"date":"2026-07-07","close":17.9},{"date":"2026-07-08","close":17.76},{"date":"2026-07-09","close":17.81},{"date":"2026-07-10","close":17.77},{"date":"2026-07-13","close":17.7},{"date":"2026-07-14","close":17.78},{"date":"2026-07-15","close":17.98},{"date":"2026-07-16","close":17.94},{"date":"2026-07-17","close":17.8801},{"date":"2026-07-20","close":17.963},{"date":"2026-07-21","close":18.0},{"date":"2026-07-22","close":17.85},{"date":"2026-07-23","close":17.715},{"date":"2026-07-24","close":17.66},{"date":"2026-07-27","close":17.735},{"date":"2026-07-28","close":17.845},{"date":"2026-07-29","close":17.84},{"date":"2026-07-30","close":17.88},{"date":"2026-07-31","close":17.96},{"date":"2026-08-03","close":17.925},{"date":"2026-08-04","close":17.92},{"date":"2026-08-05","close":17.89},{"date":"2026-08-06","close":17.84},{"date":"2026-08-07","close":17.865},{"date":"2026-08-10","close":17.9},{"date":"2026-08-11","close":17.8601},{"date":"2026-08-12","close":17.84},{"date":"2026-08-13","close":17.93},{"date":"2026-08-14","close":17.915},{"date":"2026-08-17","close":17.92},{"date":"2026-08-18","close":17.85},{"date":"2026-08-19","close":17.85},{"date":"2026-08-20","close":17.83},{"date":"2026-08-21","close":17.76},{"date":"2026-08-24","close":17.86},{"date":"2026-08-25","close":17.9},{"date":"2026-08-26","close":17.92},{"date":"2026-08-27","close":18.11},{"date":"2026-08-28","close":18.045},{"date":"2026-08-31","close":18.03},{"date":"2026-09-01","close":17.57},{"date":"2026-09-02","close":17.72},{"date":"2026-09-03","close":17.9},{"date":"2026-09-04","close":17.86},{"date":"2026-09-08","close":17.78},{"date":"2026-09-09","close":17.7},{"date":"2026-09-10","close":17.74},{"date":"2026-09-11","close":17.7451},{"date":"2026-09-14","close":17.82},{"date":"2026-09-15","close":17.89},{"date":"2026-09-16","close":18.12},{"date":"2026-09-17","close":18.28},{"date":"2026-09-18","close":18.73},{"date":"2026-09-21","close":18.75},{"date":"2026-09-22","close":18.58},{"date":"2026-09-23","close":18.67},{"date":"2026-09-24","close":18.93},{"date":"2026-09-25","close":18.85},{"date":"2026-09-28","close":18.55},{"date":"2026-09-29","close":18.35},{"date":"2026-09-30","close":18.25},{"date":"2026-10-01","close":18.34},{"date":"2026-10-02","close":18.5319},{"date":"2026-10-05","close":18.64},{"date":"2026-10-06","close":18.61},{"date":"2026-10-07","close":18.82},{"date":"2026-10-08","close":18.68},{"date":"2026-10-09","close":18.635},{"date":"2026-10-12","close":18.43},{"date":"2026-10-13","close":18.46},{"date":"2026-10-14","close":18.07},{"date":"2026-10-15","close":18.0931},{"date":"2026-10-16","close":17.86},{"date":"2026-10-19","close":17.61},{"date":"2026-10-20","close":17.72},{"date":"2026-10-21","close":17.53},{"date":"2026-10-22","close":17.35},{"date":"2026-10-23","close":17.2}],"chart_data":[{"date":"2024-10-23","open":20.38,"high":20.49,"low":20.17,"close":20.17,"volume":5497,"rsi_14":49.29,"sma_20":22.85,"sma_60":22.28,"sma_120":21.63},{"date":"2024-10-24","open":20.17,"high":20.48,"low":20.08,"close":20.08,"volume":9664,"rsi_14":44.7,"sma_20":22.84,"sma_60":22.3,"sma_120":21.64},{"date":"2024-10-25","open":20.24,"high":20.34,"low":20.06,"close":20.16,"volume":8415,"rsi_14":49.07,"sma_20":22.84,"sma_60":22.31,"sma_120":21.65},{"date":"2024-10-28","open":20.06,"high":20.31,"low":19.98,"close":20.19,"volume":5746,"rsi_14":47.12,"sma_20":22.85,"sma_60":22.33,"sma_120":21.66},{"date":"2024-10-29","open":19.86,"high":20.14,"low":19.81,"close":20.01,"volume":3172,"rsi_14":36.83,"sma_20":22.84,"sma_60":22.35,"sma_120":21.67},{"date":"2024-10-30","open":20.09,"high":20.19,"low":20.02,"close":20.02,"volume":2129,"rsi_14":39.32,"sma_20":22.84,"sma_60":22.36,"sma_120":21.68},{"date":"2024-10-31","open":19.87,"high":20.05,"low":19.76,"close":20.05,"volume":3800,"rsi_14":33.21,"sma_20":22.83,"sma_60":22.38,"sma_120":21.7},{"date":"2024-11-01","open":19.75,"high":20.32,"low":19.75,"close":19.98,"volume":4548,"rsi_14":34.98,"sma_20":22.81,"sma_60":22.39,"sma_120":21.71},{"date":"2024-11-04","open":19.93,"high":20.05,"low":19.93,"close":19.93,"volume":4117,"rsi_14":21.37,"sma_20":22.8,"sma_60":22.4,"sma_120":21.72},{"date":"2024-11-05","open":19.98,"high":20.17,"low":19.98,"close":20.15,"volume":4461,"rsi_14":30.39,"sma_20":22.79,"sma_60":22.43,"sma_120":21.73},{"date":"2024-11-06","open":20.15,"high":20.15,"low":19.96,"close":19.96,"volume":4186,"rsi_14":26.57,"sma_20":22.76,"sma_60":22.44,"sma_120":21.74},{"date":"2024-11-07","open":20.06,"high":20.24,"low":19.99,"close":19.99,"volume":2534,"rsi_14":28.58,"sma_20":22.73,"sma_60":22.45,"sma_120":21.75},{"date":"2024-11-08","open":20.07,"high":20.45,"low":20.07,"close":20.45,"volume":5655,"rsi_14":50.48,"sma_20":22.73,"sma_60":22.47,"sma_120":21.77},{"date":"2024-11-11","open":20.47,"high":20.47,"low":20.15,"close":20.17,"volume":4410,"rsi_14":41.69,"sma_20":22.71,"sma_60":22.49,"sma_120":21.78},{"date":"2024-11-12","open":20.04,"high":20.04,"low":19.69,"close":19.7,"volume":12487,"rsi_14":39.14,"sma_20":22.66,"sma_60":22.5,"sma_120":21.79},{"date":"2024-11-13","open":19.8,"high":19.88,"low":19.72,"close":19.82,"volume":12259,"rsi_14":44.15,"sma_20":22.61,"sma_60":22.5,"sma_120":21.8},{"date":"2024-11-14","open":19.82,"high":19.9,"low":19.72,"close":19.77,"volume":5893,"rsi_14":40.97,"sma_20":22.55,"sma_60":22.51,"sma_120":21.81},{"date":"2024-11-15","open":19.79,"high":19.95,"low":19.79,"close":19.83,"volume":8108,"rsi_14":41.98,"sma_20":22.5,"sma_60":22.51,"sma_120":21.82},{"date":"2024-11-18","open":19.84,"high":19.94,"low":19.83,"close":19.83,"volume":4321,"rsi_14":45.71,"sma_20":22.47,"sma_60":22.51,"sma_120":21.83},{"date":"2024-11-19","open":19.73,"high":19.85,"low":19.57,"close":19.58,"volume":4519,"rsi_14":40.41,"sma_20":22.42,"sma_60":22.51,"sma_120":21.84},{"date":"2024-11-20","open":19.54,"high":19.62,"low":19.4,"close":19.4,"volume":9634,"rsi_14":36.66,"sma_20":22.38,"sma_60":22.5,"sma_120":21.85},{"date":"2024-11-21","open":19.63,"high":19.89,"low":19.61,"close":19.73,"volume":4800,"rsi_14":45.37,"sma_20":22.36,"sma_60":22.49,"sma_120":21.86},{"date":"2024-11-22","open":19.76,"high":19.84,"low":19.76,"close":19.82,"volume":3632,"rsi_14":48.06,"sma_20":22.34,"sma_60":22.49,"sma_120":21.87},{"date":"2024-11-25","open":20.03,"high":20.17,"low":19.92,"close":19.95,"volume":5630,"rsi_14":46.32,"sma_20":22.32,"sma_60":22.5,"sma_120":21.89},{"date":"2024-11-26","open":19.92,"high":19.95,"low":19.76,"close":19.76,"volume":5953,"rsi_14":46.32,"sma_20":22.31,"sma_60":22.5,"sma_120":21.9},{"date":"2024-11-27","open":19.77,"high":19.84,"low":19.77,"close":19.81,"volume":5755,"rsi_14":46.51,"sma_20":22.3,"sma_60":22.51,"sma_120":21.91},{"date":"2024-11-29","open":19.95,"high":20.0,"low":19.92,"close":20.0,"volume":2097,"rsi_14":34.01,"sma_20":22.28,"sma_60":22.51,"sma_120":21.92},{"date":"2024-12-02","open":19.86,"high":20.1,"low":19.8,"close":19.86,"volume":8026,"rsi_14":36.28,"sma_20":22.26,"sma_60":22.51,"sma_120":21.93},{"date":"2024-12-03","open":19.86,"high":19.94,"low":19.68,"close":19.82,"volume":6539,"rsi_14":45.38,"sma_20":22.23,"sma_60":22.51,"sma_120":21.95},{"date":"2024-12-04","open":19.82,"high":19.85,"low":19.6,"close":19.79,"volume":3441,"rsi_14":40.26,"sma_20":22.2,"sma_60":22.51,"sma_120":21.96},{"date":"2024-12-05","open":19.66,"high":19.91,"low":19.63,"close":19.89,"volume":4765,"rsi_14":45.05,"sma_20":22.18,"sma_60":22.51,"sma_120":21.97},{"date":"2024-12-06","open":19.7,"high":19.82,"low":19.7,"close":19.82,"volume":2095,"rsi_14":41.17,"sma_20":22.15,"sma_60":22.5,"sma_120":21.98},{"date":"2024-12-09","open":19.72,"high":19.82,"low":19.62,"close":19.67,"volume":3338,"rsi_14":37.88,"sma_20":22.09,"sma_60":22.49,"sma_120":21.99},{"date":"2024-12-10","open":19.76,"high":19.78,"low":19.47,"close":19.65,"volume":3860,"rsi_14":43.34,"sma_20":22.05,"sma_60":22.48,"sma_120":22.0},{"date":"2024-12-11","open":19.68,"high":19.69,"low":19.53,"close":19.53,"volume":7492,"rsi_14":45.09,"sma_20":22.02,"sma_60":22.47,"sma_120":22.0},{"date":"2024-12-12","open":19.52,"high":19.65,"low":19.24,"close":19.32,"volume":5818,"rsi_14":25.82,"sma_20":21.98,"sma_60":22.45,"sma_120":22.01},{"date":"2024-12-13","open":19.33,"high":19.41,"low":19.23,"close":19.29,"volume":5982,"rsi_14":19.91,"sma_20":21.94,"sma_60":22.43,"sma_120":22.01},{"date":"2024-12-16","open":19.26,"high":19.35,"low":19.01,"close":19.01,"volume":13357,"rsi_14":9.57,"sma_20":21.87,"sma_60":22.4,"sma_120":22.01},{"date":"2024-12-17","open":19.0,"high":19.23,"low":18.99,"close":19.15,"volume":7376,"rsi_14":19.17,"sma_20":21.82,"sma_60":22.38,"sma_120":22.01},{"date":"2024-12-18","open":19.01,"high":19.18,"low":18.64,"close":18.71,"volume":20284,"rsi_14":12.66,"sma_20":21.76,"sma_60":22.34,"sma_120":22.01},{"date":"2024-12-19","open":18.86,"high":18.9,"low":18.33,"close":18.48,"volume":9094,"rsi_14":11.82,"sma_20":21.69,"sma_60":22.3,"sma_120":22.01},{"date":"2024-12-20","open":18.48,"high":18.64,"low":18.48,"close":18.56,"volume":10724,"rsi_14":16.34,"sma_20":21.61,"sma_60":22.27,"sma_120":22.01},{"date":"2024-12-23","open":18.48,"high":18.51,"low":18.37,"close":18.48,"volume":12748,"rsi_14":15.98,"sma_20":21.52,"sma_60":22.23,"sma_120":22.0},{"date":"2024-12-24","open":18.46,"high":18.46,"low":18.31,"close":18.37,"volume":3114,"rsi_14":15.42,"sma_20":21.41,"sma_60":22.2,"sma_120":22.0},{"date":"2024-12-26","open":18.19,"high":18.44,"low":18.18,"close":18.39,"volume":20766,"rsi_14":12.33,"sma_20":21.32,"sma_60":22.16,"sma_120":21.99},{"date":"2024-12-27","open":18.22,"high":18.27,"low":18.18,"close":18.2,"volume":9601,"rsi_14":11.61,"sma_20":21.22,"sma_60":22.12,"sma_120":21.99},{"date":"2024-12-30","open":18.18,"high":18.35,"low":18.13,"close":18.26,"volume":12305,"rsi_14":14.86,"sma_20":21.12,"sma_60":22.08,"sma_120":21.98},{"date":"2024-12-31","open":18.2,"high":18.42,"low":17.92,"close":18.08,"volume":96606,"rsi_14":13.75,"sma_20":21.02,"sma_60":22.03,"sma_120":21.97},{"date":"2025-01-02","open":18.2,"high":18.49,"low":18.2,"close":18.49,"volume":20784,"rsi_14":28.78,"sma_20":20.95,"sma_60":21.99,"sma_120":21.96},{"date":"2025-01-03","open":18.52,"high":18.94,"low":18.52,"close":18.89,"volume":38565,"rsi_14":41.98,"sma_20":20.9,"sma_60":21.96,"sma_120":21.96},{"date":"2025-01-06","open":18.89,"high":18.89,"low":18.75,"close":18.77,"volume":9406,"rsi_14":40.59,"sma_20":20.84,"sma_60":21.92,"sma_120":21.95},{"date":"2025-01-07","open":18.53,"high":18.63,"low":18.27,"close":18.35,"volume":7456,"rsi_14":38.56,"sma_20":20.76,"sma_60":21.88,"sma_120":21.95},{"date":"2025-01-08","open":18.3,"high":18.4,"low":18.04,"close":18.14,"volume":6135,"rsi_14":33.03,"sma_20":20.67,"sma_60":21.83,"sma_120":21.93},{"date":"2025-01-10","open":18.13,"high":18.3,"low":17.68,"close":17.73,"volume":10587,"rsi_14":33.35,"sma_20":20.57,"sma_60":21.78,"sma_120":21.92},{"date":"2025-01-13","open":17.63,"high":17.71,"low":17.46,"close":17.62,"volume":15772,"rsi_14":34.73,"sma_20":20.46,"sma_60":21.71,"sma_120":21.9},{"date":"2025-01-14","open":17.55,"high":17.73,"low":17.55,"close":17.73,"volume":8669,"rsi_14":35.35,"sma_20":20.37,"sma_60":21.65,"sma_120":21.89},{"date":"2025-01-15","open":17.96,"high":18.2,"low":17.96,"close":18.17,"volume":11087,"rsi_14":45.2,"sma_20":20.31,"sma_60":21.6,"sma_120":21.88},{"date":"2025-01-16","open":18.1,"high":18.35,"low":18.1,"close":18.22,"volume":9120,"rsi_14":47.7,"sma_20":20.27,"sma_60":21.55,"sma_120":21.87},{"date":"2025-01-17","open":18.32,"high":18.32,"low":18.06,"close":18.19,"volume":10621,"rsi_14":46.7,"sma_20":20.22,"sma_60":21.5,"sma_120":21.86},{"date":"2025-01-21","open":18.2,"high":18.54,"low":18.2,"close":18.48,"volume":15648,"rsi_14":54.17,"sma_20":20.2,"sma_60":21.46,"sma_120":21.86},{"date":"2025-01-22","open":18.51,"high":18.55,"low":18.32,"close":18.42,"volume":10964,"rsi_14":52.5,"sma_20":20.2,"sma_60":21.42,"sma_120":21.85},{"date":"2025-01-23","open":18.25,"high":18.4,"low":18.21,"close":18.27,"volume":14155,"rsi_14":52.94,"sma_20":20.18,"sma_60":21.38,"sma_120":21.84},{"date":"2025-01-24","open":18.27,"high":18.48,"low":18.27,"close":18.3,"volume":6105,"rsi_14":46.67,"sma_20":20.17,"sma_60":21.34,"sma_120":21.83},{"date":"2025-01-27","open":18.56,"high":18.58,"low":18.32,"close":18.56,"volume":13021,"rsi_14":43.81,"sma_20":20.18,"sma_60":21.31,"sma_120":21.82},{"date":"2025-01-28","open":18.41,"high":18.47,"low":18.34,"close":18.43,"volume":5675,"rsi_14":43.67,"sma_20":20.19,"sma_60":21.27,"sma_120":21.81},{"date":"2025-01-29","open":18.45,"high":18.55,"low":18.2,"close":18.23,"volume":15916,"rsi_14":47.64,"sma_20":20.19,"sma_60":21.23,"sma_120":21.8},{"date":"2025-01-30","open":18.32,"high":18.46,"low":18.32,"close":18.45,"volume":9237,"rsi_14":56.16,"sma_20":20.2,"sma_60":21.2,"sma_120":21.79},{"date":"2025-01-31","open":18.41,"high":18.57,"low":18.16,"close":18.16,"volume":25102,"rsi_14":58.94,"sma_20":20.2,"sma_60":21.16,"sma_120":21.78},{"date":"2025-02-03","open":18.38,"high":18.41,"low":18.05,"close":18.2,"volume":35804,"rsi_14":62.6,"sma_20":20.19,"sma_60":21.12,"sma_120":21.76},{"date":"2025-02-04","open":18.25,"high":18.3,"low":18.21,"close":18.26,"volume":3900,"rsi_14":61.85,"sma_20":20.15,"sma_60":21.08,"sma_120":21.75},{"date":"2025-02-05","open":18.39,"high":18.51,"low":18.34,"close":18.4,"volume":14877,"rsi_14":56.02,"sma_20":20.13,"sma_60":21.05,"sma_120":21.74},{"date":"2025-02-06","open":18.44,"high":18.53,"low":18.31,"close":18.33,"volume":17682,"rsi_14":52.75,"sma_20":20.13,"sma_60":21.01,"sma_120":21.73},{"date":"2025-02-07","open":18.33,"high":18.4,"low":18.24,"close":18.26,"volume":12300,"rsi_14":51.8,"sma_20":20.14,"sma_60":20.97,"sma_120":21.72},{"date":"2025-02-10","open":18.41,"high":18.58,"low":18.38,"close":18.47,"volume":11401,"rsi_14":49.77,"sma_20":20.18,"sma_60":20.93,"sma_120":21.71},{"date":"2025-02-11","open":18.46,"high":18.53,"low":18.38,"close":18.4,"volume":5319,"rsi_14":49.53,"sma_20":20.22,"sma_60":20.9,"sma_120":21.7},{"date":"2025-02-12","open":18.36,"high":18.38,"low":18.2,"close":18.3,"volume":14044,"rsi_14":50.72,"sma_20":20.25,"sma_60":20.87,"sma_120":21.69},{"date":"2025-02-13","open":18.21,"high":18.58,"low":18.21,"close":18.53,"volume":6707,"rsi_14":55.6,"sma_20":20.27,"sma_60":20.84,"sma_120":21.67},{"date":"2025-02-14","open":18.71,"high":18.71,"low":18.62,"close":18.69,"volume":5620,"rsi_14":53.39,"sma_20":20.3,"sma_60":20.81,"sma_120":21.66},{"date":"2025-02-18","open":18.71,"high":18.98,"low":18.71,"close":18.93,"volume":18806,"rsi_14":61.8,"sma_20":20.34,"sma_60":20.79,"sma_120":21.65},{"date":"2025-02-19","open":18.91,"high":18.91,"low":18.72,"close":18.85,"volume":5555,"rsi_14":65.45,"sma_20":20.36,"sma_60":20.77,"sma_120":21.64},{"date":"2025-02-20","open":18.85,"high":19.03,"low":18.77,"close":18.79,"volume":8040,"rsi_14":59.41,"sma_20":20.38,"sma_60":20.76,"sma_120":21.63},{"date":"2025-02-21","open":19.1,"high":19.1,"low":18.8,"close":18.82,"volume":3573,"rsi_14":71.13,"sma_20":20.41,"sma_60":20.73,"sma_120":21.61},{"date":"2025-02-24","open":18.89,"high":18.98,"low":18.83,"close":18.89,"volume":5887,"rsi_14":71.75,"sma_20":20.44,"sma_60":20.71,"sma_120":21.6},{"date":"2025-02-25","open":19.22,"high":19.22,"low":18.85,"close":19.02,"volume":4180,"rsi_14":72.83,"sma_20":20.47,"sma_60":20.69,"sma_120":21.59},{"date":"2025-02-26","open":19.11,"high":19.16,"low":18.85,"close":18.85,"volume":5005,"rsi_14":63.1,"sma_20":20.49,"sma_60":20.67,"sma_120":21.58},{"date":"2025-02-27","open":18.89,"high":19.02,"low":18.86,"close":18.86,"volume":3840,"rsi_14":66.11,"sma_20":20.53,"sma_60":20.64,"sma_120":21.58},{"date":"2025-02-28","open":19.09,"high":19.27,"low":18.87,"close":18.87,"volume":9660,"rsi_14":58.91,"sma_20":20.53,"sma_60":20.62,"sma_120":21.56},{"date":"2025-03-03","open":19.0,"high":19.02,"low":18.84,"close":18.84,"volume":5040,"rsi_14":52.46,"sma_20":20.56,"sma_60":20.59,"sma_120":21.55},{"date":"2025-03-04","open":18.84,"high":18.94,"low":18.65,"close":18.69,"volume":7329,"rsi_14":50.0,"sma_20":20.57,"sma_60":20.57,"sma_120":21.54},{"date":"2025-03-05","open":18.68,"high":19.16,"low":18.62,"close":18.62,"volume":4285,"rsi_14":51.06,"sma_20":20.57,"sma_60":20.54,"sma_120":21.52},{"date":"2025-03-06","open":18.79,"high":18.79,"low":18.5,"close":18.5,"volume":3781,"rsi_14":40.0,"sma_20":20.56,"sma_60":20.51,"sma_120":21.51},{"date":"2025-03-07","open":18.8,"high":18.8,"low":18.24,"close":18.3,"volume":4025,"rsi_14":29.05,"sma_20":20.54,"sma_60":20.48,"sma_120":21.49},{"date":"2025-03-10","open":18.41,"high":18.41,"low":18.11,"close":18.11,"volume":5114,"rsi_14":15.03,"sma_20":20.52,"sma_60":20.44,"sma_120":21.47},{"date":"2025-03-11","open":18.06,"high":18.36,"low":17.89,"close":17.9,"volume":7636,"rsi_14":13.9,"sma_20":20.47,"sma_60":20.41,"sma_120":21.44},{"date":"2025-03-12","open":18.08,"high":18.08,"low":17.8,"close":17.88,"volume":9181,"rsi_14":14.21,"sma_20":20.43,"sma_60":20.37,"sma_120":21.42},{"date":"2025-03-13","open":18.09,"high":18.09,"low":17.89,"close":18.01,"volume":5196,"rsi_14":18.99,"sma_20":20.4,"sma_60":20.34,"sma_120":21.39},{"date":"2025-03-14","open":18.01,"high":18.44,"low":18.01,"close":18.01,"volume":6306,"rsi_14":15.59,"sma_20":20.35,"sma_60":20.31,"sma_120":21.37},{"date":"2025-03-17","open":18.09,"high":18.49,"low":18.0,"close":18.19,"volume":3708,"rsi_14":18.23,"sma_20":20.31,"sma_60":20.29,"sma_120":21.35},{"date":"2025-03-18","open":18.06,"high":18.21,"low":18.0,"close":18.05,"volume":4577,"rsi_14":18.52,"sma_20":20.25,"sma_60":20.27,"sma_120":21.32},{"date":"2025-03-19","open":18.43,"high":18.43,"low":18.07,"close":18.14,"volume":4555,"rsi_14":22.22,"sma_20":20.19,"sma_60":20.25,"sma_120":21.3},{"date":"2025-03-20","open":18.06,"high":18.49,"low":18.06,"close":18.07,"volume":7539,"rsi_14":25.0,"sma_20":20.14,"sma_60":20.24,"sma_120":21.27},{"date":"2025-03-21","open":17.96,"high":18.07,"low":17.93,"close":18.07,"volume":5528,"rsi_14":25.58,"sma_20":20.08,"sma_60":20.22,"sma_120":21.25},{"date":"2025-03-24","open":18.15,"high":18.19,"low":17.96,"close":18.05,"volume":12827,"rsi_14":27.83,"sma_20":20.02,"sma_60":20.21,"sma_120":21.22},{"date":"2025-03-25","open":18.09,"high":18.09,"low":17.97,"close":18.04,"volume":6634,"rsi_14":29.14,"sma_20":19.95,"sma_60":20.2,"sma_120":21.2},{"date":"2025-03-26","open":18.02,"high":18.1,"low":17.78,"close":17.8,"volume":9273,"rsi_14":26.9,"sma_20":19.88,"sma_60":20.18,"sma_120":21.17},{"date":"2025-03-27","open":17.87,"high":17.94,"low":17.75,"close":17.82,"volume":4388,"rsi_14":31.83,"sma_20":19.8,"sma_60":20.17,"sma_120":21.14},{"date":"2025-03-28","open":17.9,"high":17.9,"low":17.74,"close":17.78,"volume":4895,"rsi_14":35.84,"sma_20":19.74,"sma_60":20.16,"sma_120":21.12},{"date":"2025-03-31","open":17.83,"high":17.94,"low":17.79,"close":17.94,"volume":5248,"rsi_14":51.65,"sma_20":19.69,"sma_60":20.15,"sma_120":21.09},{"date":"2025-04-01","open":17.93,"high":18.05,"low":17.87,"close":17.97,"volume":5013,"rsi_14":54.06,"sma_20":19.66,"sma_60":20.14,"sma_120":21.06},{"date":"2025-04-02","open":17.87,"high":18.04,"low":17.69,"close":17.92,"volume":7150,"rsi_14":45.66,"sma_20":19.62,"sma_60":20.11,"sma_120":21.04},{"date":"2025-04-03","open":17.81,"high":17.96,"low":17.5,"close":17.57,"volume":8438,"rsi_14":34.32,"sma_20":19.57,"sma_60":20.09,"sma_120":21.01},{"date":"2025-04-04","open":17.47,"high":17.48,"low":17.07,"close":17.44,"volume":10144,"rsi_14":22.13,"sma_20":19.52,"sma_60":20.06,"sma_120":20.97},{"date":"2025-04-07","open":17.06,"high":17.64,"low":17.0,"close":17.26,"volume":8494,"rsi_14":21.54,"sma_20":19.47,"sma_60":20.04,"sma_120":20.94},{"date":"2025-04-08","open":17.4,"high":17.4,"low":17.1,"close":17.18,"volume":21025,"rsi_14":15.13,"sma_20":19.44,"sma_60":20.03,"sma_120":20.9},{"date":"2025-04-09","open":17.11,"high":17.64,"low":17.11,"close":17.46,"volume":7123,"rsi_14":30.81,"sma_20":19.41,"sma_60":20.02,"sma_120":20.87},{"date":"2025-04-10","open":17.89,"high":17.89,"low":16.94,"close":16.94,"volume":8006,"rsi_14":23.09,"sma_20":19.35,"sma_60":20.0,"sma_120":20.83},{"date":"2025-04-11","open":16.92,"high":17.18,"low":16.72,"close":16.83,"volume":5969,"rsi_14":22.13,"sma_20":19.29,"sma_60":19.97,"sma_120":20.79},{"date":"2025-04-14","open":17.09,"high":17.11,"low":16.84,"close":16.92,"volume":10145,"rsi_14":25.36,"sma_20":19.22,"sma_60":19.94,"sma_120":20.75},{"date":"2025-04-15","open":16.93,"high":17.1,"low":16.93,"close":16.95,"volume":6251,"rsi_14":29.38,"sma_20":19.16,"sma_60":19.92,"sma_120":20.71},{"date":"2025-04-16","open":16.92,"high":17.15,"low":16.92,"close":17.05,"volume":4298,"rsi_14":32.09,"sma_20":19.1,"sma_60":19.88,"sma_120":20.67},{"date":"2025-04-17","open":17.27,"high":17.27,"low":17.03,"close":17.05,"volume":2874,"rsi_14":32.64,"sma_20":19.05,"sma_60":19.85,"sma_120":20.64},{"date":"2025-04-21","open":17.01,"high":17.04,"low":16.85,"close":17.02,"volume":7721,"rsi_14":26.9,"sma_20":18.99,"sma_60":19.83,"sma_120":20.6},{"date":"2025-04-22","open":17.23,"high":17.32,"low":17.05,"close":17.11,"volume":5729,"rsi_14":28.87,"sma_20":18.94,"sma_60":19.8,"sma_120":20.57},{"date":"2025-04-23","open":17.55,"high":17.55,"low":17.21,"close":17.33,"volume":3214,"rsi_14":36.69,"sma_20":18.9,"sma_60":19.77,"sma_120":20.54},{"date":"2025-04-24","open":17.37,"high":17.58,"low":17.37,"close":17.56,"volume":9219,"rsi_14":49.75,"sma_20":18.89,"sma_60":19.75,"sma_120":20.51},{"date":"2025-04-25","open":17.48,"high":17.55,"low":17.42,"close":17.42,"volume":2839,"rsi_14":49.56,"sma_20":18.86,"sma_60":19.73,"sma_120":20.48},{"date":"2025-04-28","open":17.42,"high":17.69,"low":17.38,"close":17.53,"volume":11424,"rsi_14":56.81,"sma_20":18.85,"sma_60":19.71,"sma_120":20.45},{"date":"2025-04-29","open":17.58,"high":17.71,"low":17.46,"close":17.49,"volume":3414,"rsi_14":57.6,"sma_20":18.83,"sma_60":19.69,"sma_120":20.43},{"date":"2025-04-30","open":17.43,"high":17.57,"low":17.37,"close":17.39,"volume":6565,"rsi_14":47.92,"sma_20":18.79,"sma_60":19.67,"sma_120":20.4},{"date":"2025-05-01","open":17.64,"high":17.64,"low":17.23,"close":17.26,"volume":6418,"rsi_14":61.31,"sma_20":18.76,"sma_60":19.65,"sma_120":20.37},{"date":"2025-05-02","open":17.28,"high":17.51,"low":17.23,"close":17.26,"volume":3959,"rsi_14":66.47,"sma_20":18.74,"sma_60":19.62,"sma_120":20.34},{"date":"2025-05-05","open":17.23,"high":17.67,"low":17.14,"close":17.23,"volume":9225,"rsi_14":62.7,"sma_20":18.73,"sma_60":19.6,"sma_120":20.31},{"date":"2025-05-06","open":17.24,"high":17.3,"low":16.99,"close":17.28,"volume":7707,"rsi_14":63.29,"sma_20":18.73,"sma_60":19.57,"sma_120":20.27},{"date":"2025-05-07","open":17.32,"high":17.46,"low":17.18,"close":17.32,"volume":4720,"rsi_14":61.45,"sma_20":18.74,"sma_60":19.55,"sma_120":20.24},{"date":"2025-05-08","open":17.36,"high":17.46,"low":17.36,"close":17.39,"volume":4003,"rsi_14":63.39,"sma_20":18.73,"sma_60":19.53,"sma_120":20.21},{"date":"2025-05-09","open":17.45,"high":17.45,"low":17.31,"close":17.4,"volume":4674,"rsi_14":65.33,"sma_20":18.76,"sma_60":19.5,"sma_120":20.19},{"date":"2025-05-12","open":17.46,"high":17.74,"low":17.38,"close":17.39,"volume":17226,"rsi_14":61.63,"sma_20":18.79,"sma_60":19.48,"sma_120":20.16},{"date":"2025-05-13","open":17.46,"high":17.57,"low":17.25,"close":17.51,"volume":1980,"rsi_14":58.14,"sma_20":18.82,"sma_60":19.45,"sma_120":20.13},{"date":"2025-05-14","open":17.45,"high":17.45,"low":17.21,"close":17.25,"volume":6214,"rsi_14":36.08,"sma_20":18.84,"sma_60":19.42,"sma_120":20.1},{"date":"2025-05-15","open":17.31,"high":17.4,"low":17.17,"close":17.28,"volume":7754,"rsi_14":43.22,"sma_20":18.85,"sma_60":19.38,"sma_120":20.08},{"date":"2025-05-16","open":17.45,"high":17.45,"low":17.31,"close":17.4,"volume":4155,"rsi_14":43.73,"sma_20":18.87,"sma_60":19.35,"sma_120":20.05},{"date":"2025-05-19","open":17.26,"high":17.49,"low":17.13,"close":17.31,"volume":4324,"rsi_14":41.86,"sma_20":18.89,"sma_60":19.32,"sma_120":20.03},{"date":"2025-05-20","open":17.32,"high":17.52,"low":17.31,"close":17.34,"volume":3588,"rsi_14":47.7,"sma_20":18.9,"sma_60":19.28,"sma_120":20.0},{"date":"2025-05-21","open":17.28,"high":17.33,"low":17.0,"close":17.0,"volume":7819,"rsi_14":39.37,"sma_20":18.88,"sma_60":19.24,"sma_120":19.97},{"date":"2025-05-22","open":16.92,"high":17.27,"low":16.92,"close":17.07,"volume":9175,"rsi_14":42.84,"sma_20":18.86,"sma_60":19.21,"sma_120":19.94},{"date":"2025-05-23","open":17.08,"high":17.22,"low":17.07,"close":17.12,"volume":6211,"rsi_14":45.65,"sma_20":18.84,"sma_60":19.17,"sma_120":19.91},{"date":"2025-05-27","open":17.33,"high":17.41,"low":17.14,"close":17.38,"volume":5060,"rsi_14":53.04,"sma_20":18.83,"sma_60":19.14,"sma_120":19.88},{"date":"2025-05-28","open":17.21,"high":17.33,"low":17.18,"close":17.27,"volume":6933,"rsi_14":48.4,"sma_20":18.82,"sma_60":19.11,"sma_120":19.85},{"date":"2025-05-29","open":17.28,"high":17.3,"low":17.2,"close":17.23,"volume":4894,"rsi_14":45.01,"sma_20":18.81,"sma_60":19.09,"sma_120":19.83},{"date":"2025-05-30","open":17.26,"high":17.38,"low":16.87,"close":16.88,"volume":56083,"rsi_14":31.39,"sma_20":18.77,"sma_60":19.05,"sma_120":19.8},{"date":"2025-06-02","open":16.92,"high":17.0,"low":16.84,"close":16.93,"volume":19711,"rsi_14":33.09,"sma_20":18.74,"sma_60":19.02,"sma_120":19.76},{"date":"2025-06-03","open":16.99,"high":17.1,"low":16.96,"close":17.02,"volume":24989,"rsi_14":32.17,"sma_20":18.71,"sma_60":18.99,"sma_120":19.73},{"date":"2025-06-04","open":17.12,"high":17.29,"low":17.08,"close":17.17,"volume":11517,"rsi_14":41.07,"sma_20":18.69,"sma_60":18.97,"sma_120":19.7},{"date":"2025-06-05","open":17.22,"high":17.54,"low":17.18,"close":17.25,"volume":12900,"rsi_14":42.11,"sma_20":18.67,"sma_60":18.95,"sma_120":19.68},{"date":"2025-06-06","open":17.29,"high":17.4,"low":17.15,"close":17.23,"volume":14254,"rsi_14":38.25,"sma_20":18.65,"sma_60":18.93,"sma_120":19.65},{"date":"2025-06-09","open":17.24,"high":17.36,"low":17.24,"close":17.34,"volume":5444,"rsi_14":43.4,"sma_20":18.63,"sma_60":18.91,"sma_120":19.63},{"date":"2025-06-10","open":17.34,"high":17.45,"low":17.19,"close":17.45,"volume":7058,"rsi_14":45.61,"sma_20":18.61,"sma_60":18.9,"sma_120":19.61},{"date":"2025-06-11","open":17.45,"high":17.52,"low":17.14,"close":17.33,"volume":8929,"rsi_14":50.98,"sma_20":18.59,"sma_60":18.88,"sma_120":19.58},{"date":"2025-06-12","open":17.14,"high":17.34,"low":17.14,"close":17.2,"volume":5976,"rsi_14":45.71,"sma_20":18.57,"sma_60":18.86,"sma_120":19.56},{"date":"2025-06-13","open":17.18,"high":17.18,"low":17.07,"close":17.15,"volume":7362,"rsi_14":43.33,"sma_20":18.55,"sma_60":18.83,"sma_120":19.54},{"date":"2025-06-16","open":17.14,"high":17.31,"low":17.08,"close":17.13,"volume":15060,"rsi_14":34.05,"sma_20":18.52,"sma_60":18.81,"sma_120":19.52},{"date":"2025-06-17","open":17.19,"high":17.31,"low":17.11,"close":17.17,"volume":7237,"rsi_14":38.1,"sma_20":18.49,"sma_60":18.79,"sma_120":19.51},{"date":"2025-06-18","open":17.25,"high":17.3,"low":17.09,"close":17.09,"volume":4902,"rsi_14":37.16,"sma_20":18.46,"sma_60":18.77,"sma_120":19.49},{"date":"2025-06-20","open":17.3,"high":17.33,"low":17.2,"close":17.21,"volume":6334,"rsi_14":63.78,"sma_20":18.46,"sma_60":18.75,"sma_120":19.47},{"date":"2025-06-23","open":17.3,"high":17.39,"low":17.15,"close":17.29,"volume":5064,"rsi_14":64.62,"sma_20":18.45,"sma_60":18.73,"sma_120":19.46},{"date":"2025-06-24","open":17.34,"high":17.52,"low":17.34,"close":17.51,"volume":4153,"rsi_14":68.06,"sma_20":18.46,"sma_60":18.72,"sma_120":19.45},{"date":"2025-06-25","open":17.51,"high":17.55,"low":17.48,"close":17.54,"volume":2944,"rsi_14":64.89,"sma_20":18.45,"sma_60":18.71,"sma_120":19.43},{"date":"2025-06-26","open":17.61,"high":17.91,"low":17.5,"close":17.79,"volume":4131,"rsi_14":69.23,"sma_20":18.46,"sma_60":18.7,"sma_120":19.43},{"date":"2025-06-27","open":17.78,"high":17.78,"low":17.52,"close":17.52,"volume":5415,"rsi_14":58.81,"sma_20":18.46,"sma_60":18.69,"sma_120":19.41},{"date":"2025-06-30","open":17.58,"high":17.79,"low":17.45,"close":17.76,"volume":8154,"rsi_14":61.83,"sma_20":18.51,"sma_60":18.68,"sma_120":19.4},{"date":"2025-07-01","open":17.75,"high":17.94,"low":17.61,"close":17.91,"volume":5526,"rsi_14":62.63,"sma_20":18.56,"sma_60":18.68,"sma_120":19.38},{"date":"2025-07-02","open":17.81,"high":18.11,"low":17.81,"close":18.09,"volume":7369,"rsi_14":70.25,"sma_20":18.62,"sma_60":18.69,"sma_120":19.38},{"date":"2025-07-03","open":18.07,"high":18.17,"low":17.99,"close":18.09,"volume":7243,"rsi_14":75.54,"sma_20":18.67,"sma_60":18.7,"sma_120":19.37},{"date":"2025-07-07","open":18.07,"high":18.07,"low":17.82,"close":17.85,"volume":11305,"rsi_14":67.88,"sma_20":18.7,"sma_60":18.7,"sma_120":19.37},{"date":"2025-07-08","open":17.8,"high":17.94,"low":17.8,"close":17.94,"volume":5899,"rsi_14":70.33,"sma_20":18.74,"sma_60":18.71,"sma_120":19.36},{"date":"2025-07-09","open":17.87,"high":18.07,"low":17.87,"close":17.99,"volume":2328,"rsi_14":70.3,"sma_20":18.77,"sma_60":18.72,"sma_120":19.36},{"date":"2025-07-10","open":17.95,"high":18.22,"low":17.95,"close":18.22,"volume":6824,"rsi_14":76.31,"sma_20":18.81,"sma_60":18.74,"sma_120":19.36},{"date":"2025-07-11","open":18.18,"high":18.22,"low":17.91,"close":18.0,"volume":11226,"rsi_14":67.5,"sma_20":18.85,"sma_60":18.75,"sma_120":19.35},{"date":"2025-07-14","open":18.04,"high":18.18,"low":17.91,"close":17.91,"volume":4221,"rsi_14":63.84,"sma_20":18.89,"sma_60":18.77,"sma_120":19.34},{"date":"2025-07-15","open":17.84,"high":18.04,"low":17.82,"close":17.82,"volume":8242,"rsi_14":57.24,"sma_20":18.92,"sma_60":18.77,"sma_120":19.33},{"date":"2025-07-16","open":17.78,"high":17.94,"low":17.72,"close":17.73,"volume":24025,"rsi_14":54.26,"sma_20":18.96,"sma_60":18.78,"sma_120":19.32},{"date":"2025-07-17","open":17.9,"high":17.98,"low":17.78,"close":17.91,"volume":13339,"rsi_14":52.95,"sma_20":18.99,"sma_60":18.79,"sma_120":19.31},{"date":"2025-07-18","open":17.87,"high":18.04,"low":17.78,"close":17.88,"volume":11698,"rsi_14":59.46,"sma_20":19.04,"sma_60":18.8,"sma_120":19.3},{"date":"2025-07-21","open":17.96,"high":18.02,"low":17.78,"close":17.84,"volume":25174,"rsi_14":52.2,"sma_20":19.07,"sma_60":18.8,"sma_120":19.29},{"date":"2025-07-22","open":17.73,"high":17.86,"low":17.73,"close":17.8,"volume":11103,"rsi_14":46.47,"sma_20":19.1,"sma_60":18.8,"sma_120":19.28},{"date":"2025-07-23","open":17.68,"high":17.82,"low":17.68,"close":17.72,"volume":5920,"rsi_14":37.5,"sma_20":19.11,"sma_60":18.8,"sma_120":19.27},{"date":"2025-07-24","open":17.69,"high":17.72,"low":17.64,"close":17.67,"volume":8415,"rsi_14":36.36,"sma_20":19.12,"sma_60":18.8,"sma_120":19.25},{"date":"2025-07-25","open":17.68,"high":17.81,"low":17.62,"close":17.62,"volume":9656,"rsi_14":41.66,"sma_20":19.11,"sma_60":18.8,"sma_120":19.24},{"date":"2025-07-28","open":17.66,"high":17.69,"low":17.58,"close":17.58,"volume":13160,"rsi_14":36.23,"sma_20":19.11,"sma_60":18.79,"sma_120":19.23},{"date":"2025-07-29","open":17.62,"high":17.7,"low":17.59,"close":17.6,"volume":27986,"rsi_14":34.9,"sma_20":19.1,"sma_60":18.8,"sma_120":19.22},{"date":"2025-07-30","open":17.58,"high":17.74,"low":17.55,"close":17.62,"volume":30248,"rsi_14":21.43,"sma_20":19.09,"sma_60":18.8,"sma_120":19.21},{"date":"2025-07-31","open":17.64,"high":17.66,"low":17.55,"close":17.62,"volume":29574,"rsi_14":27.2,"sma_20":19.06,"sma_60":18.8,"sma_120":19.2},{"date":"2025-08-01","open":17.66,"high":17.74,"low":17.57,"close":17.62,"volume":30351,"rsi_14":30.38,"sma_20":19.04,"sma_60":18.8,"sma_120":19.19},{"date":"2025-08-04","open":17.71,"high":17.86,"low":17.69,"close":17.86,"volume":19410,"rsi_14":52.63,"sma_20":19.04,"sma_60":18.8,"sma_120":19.18},{"date":"2025-08-05","open":17.9,"high":18.04,"low":17.88,"close":17.93,"volume":17423,"rsi_14":61.96,"sma_20":19.04,"sma_60":18.81,"sma_120":19.17},{"date":"2025-08-06","open":17.94,"high":17.96,"low":17.73,"close":17.78,"volume":13122,"rsi_14":42.05,"sma_20":19.03,"sma_60":18.81,"sma_120":19.16},{"date":"2025-08-07","open":17.85,"high":17.95,"low":17.71,"close":17.78,"volume":7368,"rsi_14":43.79,"sma_20":19.0,"sma_60":18.81,"sma_120":19.14},{"date":"2025-08-08","open":17.76,"high":17.85,"low":17.76,"close":17.81,"volume":7992,"rsi_14":48.81,"sma_20":18.99,"sma_60":18.81,"sma_120":19.13},{"date":"2025-08-11","open":17.87,"high":17.91,"low":17.87,"close":17.89,"volume":8509,"rsi_14":55.68,"sma_20":18.99,"sma_60":18.82,"sma_120":19.12},{"date":"2025-08-12","open":17.89,"high":17.99,"low":17.89,"close":17.98,"volume":7192,"rsi_14":66.29,"sma_20":19.0,"sma_60":18.82,"sma_120":19.1},{"date":"2025-08-13","open":18.06,"high":18.15,"low":18.01,"close":18.11,"volume":10127,"rsi_14":74.49,"sma_20":19.02,"sma_60":18.83,"sma_120":19.09},{"date":"2025-08-14","open":18.05,"high":18.12,"low":17.9,"close":17.97,"volume":17361,"rsi_14":67.59,"sma_20":19.03,"sma_60":18.84,"sma_120":19.08},{"date":"2025-08-15","open":18.08,"high":18.08,"low":17.91,"close":17.94,"volume":15102,"rsi_14":67.59,"sma_20":19.03,"sma_60":18.84,"sma_120":19.06},{"date":"2025-08-18","open":18.02,"high":18.08,"low":18.01,"close":18.04,"volume":11504,"rsi_14":70.09,"sma_20":19.04,"sma_60":18.86,"sma_120":19.05},{"date":"2025-08-19","open":18.08,"high":18.19,"low":18.07,"close":18.14,"volume":21356,"rsi_14":72.22,"sma_20":19.06,"sma_60":18.87,"sma_120":19.04},{"date":"2025-08-20","open":18.18,"high":18.34,"low":18.16,"close":18.34,"volume":11948,"rsi_14":76.19,"sma_20":19.09,"sma_60":18.89,"sma_120":19.03},{"date":"2025-08-21","open":18.31,"high":18.31,"low":18.17,"close":18.28,"volume":10621,"rsi_14":73.2,"sma_20":19.13,"sma_60":18.9,"sma_120":19.02},{"date":"2025-08-22","open":18.29,"high":18.6,"low":18.29,"close":18.53,"volume":30677,"rsi_14":73.38,"sma_20":19.17,"sma_60":18.92,"sma_120":19.01},{"date":"2025-08-25","open":18.43,"high":18.63,"low":18.43,"close":18.61,"volume":30975,"rsi_14":73.55,"sma_20":19.23,"sma_60":18.93,"sma_120":19.01},{"date":"2025-08-26","open":18.6,"high":18.61,"low":18.48,"close":18.54,"volume":12302,"rsi_14":78.08,"sma_20":19.28,"sma_60":18.96,"sma_120":19.01},{"date":"2025-08-27","open":18.49,"high":18.6,"low":18.49,"close":18.55,"volume":16838,"rsi_14":78.23,"sma_20":19.33,"sma_60":18.99,"sma_120":19.0},{"date":"2025-08-28","open":18.63,"high":18.63,"low":18.49,"close":18.51,"volume":7189,"rsi_14":75.0,"sma_20":19.38,"sma_60":19.02,"sma_120":19.0},{"date":"2025-08-29","open":18.53,"high":18.59,"low":18.31,"close":18.36,"volume":30153,"rsi_14":54.79,"sma_20":19.4,"sma_60":19.04,"sma_120":19.0},{"date":"2025-09-02","open":18.19,"high":18.42,"low":18.19,"close":18.3,"volume":8073,"rsi_14":50.54,"sma_20":19.41,"sma_60":19.05,"sma_120":19.0},{"date":"2025-09-03","open":18.34,"high":18.46,"low":18.34,"close":18.44,"volume":7389,"rsi_14":50.81,"sma_20":19.42,"sma_60":19.07,"sma_120":19.0},{"date":"2025-09-04","open":18.45,"high":18.57,"low":18.33,"close":18.56,"volume":12106,"rsi_14":58.24,"sma_20":19.45,"sma_60":19.08,"sma_120":19.0},{"date":"2025-09-05","open":18.72,"high":18.91,"low":18.61,"close":18.84,"volume":17554,"rsi_14":65.38,"sma_20":19.49,"sma_60":19.1,"sma_120":19.0},{"date":"2025-09-08","open":18.95,"high":19.46,"low":18.94,"close":19.22,"volume":27408,"rsi_14":69.62,"sma_20":19.54,"sma_60":19.13,"sma_120":19.0},{"date":"2025-09-09","open":19.2,"high":19.24,"low":19.09,"close":19.17,"volume":10253,"rsi_14":66.67,"sma_20":19.6,"sma_60":19.16,"sma_120":19.01},{"date":"2025-09-10","open":19.22,"high":19.22,"low":19.02,"close":19.17,"volume":4613,"rsi_14":63.33,"sma_20":19.64,"sma_60":19.19,"sma_120":19.01},{"date":"2025-09-11","open":19.18,"high":19.38,"low":19.18,"close":19.34,"volume":7467,"rsi_14":67.87,"sma_20":19.69,"sma_60":19.22,"sma_120":19.02},{"date":"2025-09-12","open":19.29,"high":19.48,"low":19.27,"close":19.39,"volume":46749,"rsi_14":64.5,"sma_20":19.75,"sma_60":19.26,"sma_120":19.02},{"date":"2025-09-15","open":19.51,"high":19.51,"low":19.32,"close":19.41,"volume":7436,"rsi_14":63.4,"sma_20":19.81,"sma_60":19.29,"sma_120":19.03},{"date":"2025-09-16","open":19.39,"high":19.6,"low":19.37,"close":19.5,"volume":17127,"rsi_14":67.35,"sma_20":19.87,"sma_60":19.33,"sma_120":19.04},{"date":"2025-09-17","open":19.5,"high":19.62,"low":19.49,"close":19.57,"volume":29896,"rsi_14":68.47,"sma_20":19.93,"sma_60":19.36,"sma_120":19.05},{"date":"2025-09-18","open":19.64,"high":19.74,"low":19.64,"close":19.74,"volume":54203,"rsi_14":72.69,"sma_20":19.99,"sma_60":19.4,"sma_120":19.06},{"date":"2025-09-19","open":19.64,"high":19.73,"low":19.64,"close":19.68,"volume":4068,"rsi_14":89.71,"sma_20":20.05,"sma_60":19.43,"sma_120":19.07},{"date":"2025-09-22","open":19.61,"high":19.69,"low":19.61,"close":19.68,"volume":7365,"rsi_14":92.9,"sma_20":20.09,"sma_60":19.46,"sma_120":19.08},{"date":"2025-09-23","open":19.66,"high":19.66,"low":19.63,"close":19.66,"volume":10421,"rsi_14":91.03,"sma_20":20.13,"sma_60":19.49,"sma_120":19.09},{"date":"2025-09-24","open":19.76,"high":19.76,"low":19.58,"close":19.66,"volume":13359,"rsi_14":90.28,"sma_20":20.17,"sma_60":19.52,"sma_120":19.1},{"date":"2025-09-25","open":19.61,"high":19.61,"low":19.52,"close":19.52,"volume":3228,"rsi_14":77.52,"sma_20":20.21,"sma_60":19.54,"sma_120":19.11},{"date":"2025-09-26","open":19.61,"high":19.61,"low":19.48,"close":19.5,"volume":5003,"rsi_14":65.93,"sma_20":20.24,"sma_60":19.56,"sma_120":19.12},{"date":"2025-09-29","open":19.62,"high":19.65,"low":19.48,"close":19.53,"volume":4576,"rsi_14":71.11,"sma_20":20.31,"sma_60":19.58,"sma_120":19.14},{"date":"2025-09-30","open":19.48,"high":19.48,"low":19.43,"close":19.47,"volume":7073,"rsi_14":65.98,"sma_20":20.37,"sma_60":19.6,"sma_120":19.15},{"date":"2025-10-01","open":19.45,"high":19.58,"low":19.43,"close":19.48,"volume":12574,"rsi_14":59.26,"sma_20":20.42,"sma_60":19.63,"sma_120":19.17},{"date":"2025-10-02","open":19.53,"high":19.65,"low":19.4,"close":19.51,"volume":3543,"rsi_14":57.69,"sma_20":20.47,"sma_60":19.65,"sma_120":19.18},{"date":"2025-10-03","open":19.57,"high":19.57,"low":19.52,"close":19.54,"volume":2495,"rsi_14":58.8,"sma_20":20.51,"sma_60":19.67,"sma_120":19.2},{"date":"2025-10-06","open":19.67,"high":19.67,"low":19.55,"close":19.58,"volume":2276,"rsi_14":56.0,"sma_20":20.53,"sma_60":19.69,"sma_120":19.22},{"date":"2025-10-07","open":19.55,"high":19.58,"low":19.32,"close":19.38,"volume":17109,"rsi_14":38.64,"sma_20":20.54,"sma_60":19.71,"sma_120":19.24},{"date":"2025-10-08","open":19.36,"high":19.53,"low":19.34,"close":19.34,"volume":5197,"rsi_14":21.62,"sma_20":20.55,"sma_60":19.73,"sma_120":19.25},{"date":"2025-10-09","open":19.34,"high":19.34,"low":19.14,"close":19.2,"volume":5484,"rsi_14":19.51,"sma_20":20.54,"sma_60":19.75,"sma_120":19.27},{"date":"2025-10-10","open":19.29,"high":19.34,"low":19.0,"close":19.0,"volume":5902,"rsi_14":15.53,"sma_20":20.52,"sma_60":19.77,"sma_120":19.28},{"date":"2025-10-13","open":18.85,"high":19.18,"low":18.85,"close":19.08,"volume":3616,"rsi_14":22.02,"sma_20":20.5,"sma_60":19.78,"sma_120":19.29},{"date":"2025-10-14","open":19.0,"high":19.24,"low":18.57,"close":18.81,"volume":106934,"rsi_14":17.52,"sma_20":20.47,"sma_60":19.79,"sma_120":19.3},{"date":"2025-10-15","open":18.81,"high":18.96,"low":18.81,"close":18.86,"volume":6045,"rsi_14":23.14,"sma_20":20.43,"sma_60":19.81,"sma_120":19.3},{"date":"2025-10-16","open":18.95,"high":18.95,"low":18.67,"close":18.67,"volume":5964,"rsi_14":20.21,"sma_20":20.37,"sma_60":19.82,"sma_120":19.31},{"date":"2025-10-17","open":18.72,"high":18.88,"low":18.65,"close":18.72,"volume":9090,"rsi_14":20.75,"sma_20":20.32,"sma_60":19.83,"sma_120":19.32},{"date":"2025-10-20","open":18.74,"high":18.89,"low":18.74,"close":18.86,"volume":11804,"rsi_14":29.35,"sma_20":20.28,"sma_60":19.85,"sma_120":19.32},{"date":"2025-10-21","open":18.93,"high":19.0,"low":18.93,"close":19.0,"volume":13419,"rsi_14":35.21,"sma_20":20.25,"sma_60":19.87,"sma_120":19.33},{"date":"2025-10-22","open":18.87,"high":18.94,"low":18.86,"close":18.86,"volume":2749,"rsi_14":31.22,"sma_20":20.2,"sma_60":19.89,"sma_120":19.34},{"date":"2025-10-23","open":18.85,"high":19.03,"low":18.8,"close":18.95,"volume":13466,"rsi_14":33.03,"sma_20":20.17,"sma_60":19.9,"sma_120":19.35},{"date":"2025-10-24","open":18.96,"high":19.1,"low":18.93,"close":18.94,"volume":8951,"rsi_14":31.42,"sma_20":20.14,"sma_60":19.92,"sma_120":19.36},{"date":"2025-10-27","open":19.0,"high":19.15,"low":19.0,"close":19.14,"volume":10459,"rsi_14":43.21,"sma_20":20.12,"sma_60":19.94,"sma_120":19.37},{"date":"2025-10-28","open":19.21,"high":19.28,"low":19.11,"close":19.24,"volume":13925,"rsi_14":47.1,"sma_20":20.11,"sma_60":19.96,"sma_120":19.38},{"date":"2025-10-29","open":19.24,"high":19.33,"low":19.13,"close":19.33,"volume":11286,"rsi_14":53.53,"sma_20":20.1,"sma_60":19.98,"sma_120":19.39},{"date":"2025-10-30","open":19.12,"high":19.25,"low":19.12,"close":19.19,"volume":5463,"rsi_14":55.65,"sma_20":20.09,"sma_60":20.0,"sma_120":19.41},{"date":"2025-10-31","open":19.19,"high":19.19,"low":19.02,"close":19.11,"volume":5992,"rsi_14":50.84,"sma_20":20.06,"sma_60":20.02,"sma_120":19.42},{"date":"2025-11-03","open":19.11,"high":19.11,"low":18.95,"close":18.96,"volume":3891,"rsi_14":54.85,"sma_20":20.03,"sma_60":20.03,"sma_120":19.42},{"date":"2025-11-04","open":18.92,"high":19.07,"low":18.74,"close":18.95,"volume":13473,"rsi_14":52.63,"sma_20":20.01,"sma_60":20.05,"sma_120":19.43},{"date":"2025-11-05","open":18.82,"high":19.21,"low":18.82,"close":19.04,"volume":6532,"rsi_14":62.92,"sma_20":19.99,"sma_60":20.06,"sma_120":19.44},{"date":"2025-11-06","open":19.09,"high":19.09,"low":18.91,"close":19.09,"volume":8495,"rsi_14":62.92,"sma_20":19.99,"sma_60":20.07,"sma_120":19.45},{"date":"2025-11-07","open":18.87,"high":19.13,"low":18.86,"close":19.09,"volume":16026,"rsi_14":58.92,"sma_20":19.99,"sma_60":20.09,"sma_120":19.46},{"date":"2025-11-10","open":19.15,"high":19.27,"low":19.07,"close":19.2,"volume":13601,"rsi_14":57.9,"sma_20":20.0,"sma_60":20.1,"sma_120":19.47},{"date":"2025-11-11","open":19.15,"high":19.26,"low":19.06,"close":19.15,"volume":10667,"rsi_14":62.6,"sma_20":20.02,"sma_60":20.12,"sma_120":19.49},{"date":"2025-11-12","open":19.23,"high":19.23,"low":18.97,"close":18.97,"volume":6901,"rsi_14":51.13,"sma_20":20.02,"sma_60":20.13,"sma_120":19.5},{"date":"2025-11-13","open":19.22,"high":19.22,"low":18.79,"close":18.79,"volume":4851,"rsi_14":45.03,"sma_20":20.03,"sma_60":20.13,"sma_120":19.51},{"date":"2025-11-14","open":18.95,"high":18.95,"low":18.74,"close":18.76,"volume":2528,"rsi_14":34.58,"sma_20":20.03,"sma_60":20.13,"sma_120":19.52},{"date":"2025-11-17","open":18.75,"high":18.95,"low":18.72,"close":18.73,"volume":8679,"rsi_14":28.57,"sma_20":20.02,"sma_60":20.13,"sma_120":19.52},{"date":"2025-11-18","open":18.7,"high":18.72,"low":18.59,"close":18.61,"volume":3840,"rsi_14":20.93,"sma_20":20.0,"sma_60":20.13,"sma_120":19.53},{"date":"2025-11-19","open":18.6,"high":18.63,"low":18.53,"close":18.55,"volume":4454,"rsi_14":22.13,"sma_20":19.99,"sma_60":20.12,"sma_120":19.54},{"date":"2025-11-20","open":18.56,"high":18.7,"low":18.26,"close":18.35,"volume":17710,"rsi_14":20.15,"sma_20":19.95,"sma_60":20.11,"sma_120":19.55},{"date":"2025-11-21","open":18.26,"high":18.43,"low":18.26,"close":18.43,"volume":3787,"rsi_14":28.12,"sma_20":19.93,"sma_60":20.11,"sma_120":19.56},{"date":"2025-11-24","open":18.43,"high":18.59,"low":18.38,"close":18.38,"volume":10111,"rsi_14":27.48,"sma_20":19.89,"sma_60":20.11,"sma_120":19.57},{"date":"2025-11-25","open":18.38,"high":18.42,"low":18.29,"close":18.29,"volume":33675,"rsi_14":19.84,"sma_20":19.84,"sma_60":20.11,"sma_120":19.58},{"date":"2025-11-26","open":18.43,"high":18.43,"low":18.3,"close":18.32,"volume":7265,"rsi_14":18.6,"sma_20":19.79,"sma_60":20.1,"sma_120":19.58},{"date":"2025-11-28","open":18.47,"high":18.47,"low":18.29,"close":18.29,"volume":19018,"rsi_14":18.0,"sma_20":19.74,"sma_60":20.1,"sma_120":19.59},{"date":"2025-12-01","open":18.35,"high":18.44,"low":18.21,"close":18.26,"volume":15959,"rsi_14":7.74,"sma_20":19.68,"sma_60":20.08,"sma_120":19.59},{"date":"2025-12-02","open":18.36,"high":18.36,"low":18.14,"close":18.34,"volume":9490,"rsi_14":12.66,"sma_20":19.63,"sma_60":20.06,"sma_120":19.6},{"date":"2025-12-03","open":18.36,"high":18.37,"low":18.22,"close":18.36,"volume":12456,"rsi_14":15.6,"sma_20":19.58,"sma_60":20.04,"sma_120":19.6},{"date":"2025-12-04","open":18.27,"high":18.44,"low":18.26,"close":18.34,"volume":11216,"rsi_14":17.74,"sma_20":19.53,"sma_60":20.02,"sma_120":19.61},{"date":"2025-12-05","open":18.27,"high":18.41,"low":18.21,"close":18.25,"volume":11293,"rsi_14":17.05,"sma_20":19.47,"sma_60":20.0,"sma_120":19.61},{"date":"2025-12-08","open":18.25,"high":18.32,"low":18.21,"close":18.23,"volume":5322,"rsi_14":17.12,"sma_20":19.41,"sma_60":19.97,"sma_120":19.62},{"date":"2025-12-09","open":18.27,"high":18.36,"low":18.23,"close":18.25,"volume":25285,"rsi_14":20.59,"sma_20":19.34,"sma_60":19.95,"sma_120":19.62},{"date":"2025-12-10","open":18.25,"high":18.46,"low":18.25,"close":18.45,"volume":21179,"rsi_14":34.21,"sma_20":19.29,"sma_60":19.92,"sma_120":19.63},{"date":"2025-12-11","open":18.47,"high":18.61,"low":18.47,"close":18.51,"volume":7981,"rsi_14":43.64,"sma_20":19.25,"sma_60":19.9,"sma_120":19.63},{"date":"2025-12-12","open":18.45,"high":18.6,"low":18.41,"close":18.41,"volume":7947,"rsi_14":35.42,"sma_20":19.21,"sma_60":19.87,"sma_120":19.63},{"date":"2025-12-15","open":18.46,"high":18.55,"low":18.4,"close":18.41,"volume":8910,"rsi_14":36.96,"sma_20":19.18,"sma_60":19.84,"sma_120":19.64},{"date":"2025-12-16","open":18.41,"high":18.53,"low":18.41,"close":18.47,"volume":14399,"rsi_14":44.2,"sma_20":19.15,"sma_60":19.82,"sma_120":19.64},{"date":"2025-12-17","open":18.42,"high":18.45,"low":18.28,"close":18.33,"volume":22200,"rsi_14":37.39,"sma_20":19.12,"sma_60":19.79,"sma_120":19.64},{"date":"2025-12-18","open":18.36,"high":18.66,"low":18.36,"close":18.45,"volume":18075,"rsi_14":44.43,"sma_20":19.09,"sma_60":19.76,"sma_120":19.64},{"date":"2025-12-19","open":18.45,"high":18.47,"low":18.39,"close":18.41,"volume":8718,"rsi_14":57.16,"sma_20":19.08,"sma_60":19.74,"sma_120":19.64},{"date":"2025-12-22","open":18.39,"high":18.46,"low":18.34,"close":18.34,"volume":18946,"rsi_14":50.0,"sma_20":19.06,"sma_60":19.71,"sma_120":19.64},{"date":"2025-12-23","open":18.26,"high":18.45,"low":18.26,"close":18.31,"volume":9129,"rsi_14":47.61,"sma_20":19.04,"sma_60":19.68,"sma_120":19.63},{"date":"2025-12-24","open":18.29,"high":18.36,"low":18.25,"close":18.25,"volume":5413,"rsi_14":45.86,"sma_20":19.02,"sma_60":19.66,"sma_120":19.63},{"date":"2025-12-26","open":18.27,"high":18.4,"low":18.27,"close":18.31,"volume":11957,"rsi_14":52.84,"sma_20":19.01,"sma_60":19.63,"sma_120":19.63},{"date":"2025-12-29","open":18.26,"high":18.29,"low":18.25,"close":18.28,"volume":14054,"rsi_14":52.59,"sma_20":18.99,"sma_60":19.6,"sma_120":19.63},{"date":"2025-12-30","open":18.36,"high":18.36,"low":18.25,"close":18.25,"volume":8420,"rsi_14":50.0,"sma_20":18.99,"sma_60":19.58,"sma_120":19.62},{"date":"2025-12-31","open":18.25,"high":18.35,"low":18.25,"close":18.35,"volume":10855,"rsi_14":44.25,"sma_20":18.99,"sma_60":19.55,"sma_120":19.62},{"date":"2026-01-02","open":18.43,"high":18.51,"low":18.43,"close":18.5,"volume":6649,"rsi_14":49.29,"sma_20":19.0,"sma_60":19.53,"sma_120":19.62},{"date":"2026-01-05","open":18.54,"high":18.68,"low":18.51,"close":18.53,"volume":14868,"rsi_14":56.65,"sma_20":19.01,"sma_60":19.51,"sma_120":19.62},{"date":"2026-01-06","open":18.54,"high":18.54,"low":18.45,"close":18.53,"volume":10435,"rsi_14":56.65,"sma_20":19.02,"sma_60":19.49,"sma_120":19.62},{"date":"2026-01-07","open":18.58,"high":18.6,"low":18.47,"close":18.54,"volume":12433,"rsi_14":53.82,"sma_20":19.04,"sma_60":19.48,"sma_120":19.62},{"date":"2026-01-08","open":18.52,"high":18.66,"low":18.5,"close":18.63,"volume":32804,"rsi_14":68.37,"sma_20":19.06,"sma_60":19.47,"sma_120":19.62},{"date":"2026-01-09","open":18.68,"high":18.68,"low":18.53,"close":18.6,"volume":11398,"rsi_14":59.68,"sma_20":19.06,"sma_60":19.46,"sma_120":19.62},{"date":"2026-01-12","open":18.58,"high":18.62,"low":18.49,"close":18.56,"volume":8186,"rsi_14":60.81,"sma_20":19.07,"sma_60":19.45,"sma_120":19.63},{"date":"2026-01-13","open":18.65,"high":18.67,"low":18.58,"close":18.61,"volume":20046,"rsi_14":69.44,"sma_20":19.08,"sma_60":19.44,"sma_120":19.63},{"date":"2026-01-14","open":18.73,"high":18.73,"low":18.56,"close":18.7,"volume":2377,"rsi_14":75.64,"sma_20":19.09,"sma_60":19.43,"sma_120":19.63},{"date":"2026-01-15","open":18.74,"high":18.76,"low":18.61,"close":18.7,"volume":5217,"rsi_14":81.94,"sma_20":19.1,"sma_60":19.42,"sma_120":19.64},{"date":"2026-01-16","open":18.79,"high":18.81,"low":18.62,"close":18.67,"volume":3891,"rsi_14":76.81,"sma_20":19.12,"sma_60":19.41,"sma_120":19.64},{"date":"2026-01-20","open":18.62,"high":18.65,"low":18.45,"close":18.58,"volume":21373,"rsi_14":70.67,"sma_20":19.13,"sma_60":19.4,"sma_120":19.64},{"date":"2026-01-21","open":18.59,"high":18.7,"low":18.34,"close":18.52,"volume":5920,"rsi_14":67.95,"sma_20":19.13,"sma_60":19.39,"sma_120":19.65},{"date":"2026-01-22","open":18.59,"high":18.77,"low":18.56,"close":18.69,"volume":9914,"rsi_14":70.59,"sma_20":19.15,"sma_60":19.38,"sma_120":19.65},{"date":"2026-01-23","open":18.68,"high":18.76,"low":18.59,"close":18.7,"volume":8100,"rsi_14":64.54,"sma_20":19.17,"sma_60":19.37,"sma_120":19.66},{"date":"2026-01-26","open":18.77,"high":18.79,"low":18.66,"close":18.69,"volume":4500,"rsi_14":62.22,"sma_20":19.19,"sma_60":19.35,"sma_120":19.66},{"date":"2026-01-27","open":18.68,"high":18.7,"low":18.62,"close":18.7,"volume":3800,"rsi_14":62.5,"sma_20":19.21,"sma_60":19.34,"sma_120":19.66},{"date":"2026-01-28","open":18.62,"high":18.72,"low":18.61,"close":18.61,"volume":6500,"rsi_14":54.61,"sma_20":19.23,"sma_60":19.32,"sma_120":19.66},{"date":"2026-01-29","open":18.62,"high":18.71,"low":18.52,"close":18.58,"volume":6700,"rsi_14":46.43,"sma_20":19.25,"sma_60":19.31,"sma_120":19.66},{"date":"2026-01-30","open":18.61,"high":18.61,"low":18.51,"close":18.58,"volume":8700,"rsi_14":48.8,"sma_20":19.26,"sma_60":19.29,"sma_120":19.66},{"date":"2026-02-02","open":18.63,"high":18.63,"low":18.55,"close":18.55,"volume":3200,"rsi_14":49.24,"sma_20":19.26,"sma_60":19.28,"sma_120":19.66},{"date":"2026-02-03","open":18.62,"high":18.62,"low":18.41,"close":18.41,"volume":10300,"rsi_14":36.18,"sma_20":19.26,"sma_60":19.26,"sma_120":19.66},{"date":"2026-02-04","open":18.47,"high":18.47,"low":18.41,"close":18.43,"volume":10200,"rsi_14":29.81,"sma_20":19.25,"sma_60":19.25,"sma_120":19.66},{"date":"2026-02-05","open":18.43,"high":18.43,"low":18.36,"close":18.42,"volume":5900,"rsi_14":29.34,"sma_20":19.25,"sma_60":19.23,"sma_120":19.66},{"date":"2026-02-06","open":18.36,"high":18.47,"low":18.36,"close":18.42,"volume":9500,"rsi_14":30.65,"sma_20":19.23,"sma_60":19.21,"sma_120":19.66},{"date":"2026-02-09","open":18.43,"high":18.49,"low":18.43,"close":18.46,"volume":4147,"rsi_14":48.11,"sma_20":19.16,"sma_60":19.36,"sma_120":19.65},{"date":"2026-02-10","open":18.57,"high":18.62,"low":18.51,"close":18.51,"volume":2402,"rsi_14":45.05,"sma_20":19.17,"sma_60":19.34,"sma_120":19.65},{"date":"2026-02-11","open":18.63,"high":18.68,"low":18.55,"close":18.55,"volume":4305,"rsi_14":45.05,"sma_20":19.18,"sma_60":19.32,"sma_120":19.65},{"date":"2026-02-12","open":18.56,"high":18.64,"low":18.45,"close":18.49,"volume":22553,"rsi_14":47.37,"sma_20":19.19,"sma_60":19.31,"sma_120":19.65},{"date":"2026-02-13","open":18.5,"high":18.58,"low":18.47,"close":18.47,"volume":18370,"rsi_14":40.91,"sma_20":19.2,"sma_60":19.29,"sma_120":19.65},{"date":"2026-02-17","open":18.55,"high":18.59,"low":18.49,"close":18.59,"volume":13722,"rsi_14":50.2,"sma_20":19.21,"sma_60":19.28,"sma_120":19.66},{"date":"2026-02-18","open":18.59,"high":18.69,"low":18.59,"close":18.62,"volume":18500,"rsi_14":50.94,"sma_20":19.19,"sma_60":19.14,"sma_120":19.63},{"date":"2026-02-19","open":18.59,"high":18.63,"low":18.55,"close":18.59,"volume":6100,"rsi_14":50.94,"sma_20":19.19,"sma_60":19.14,"sma_120":19.62},{"date":"2026-02-20","open":18.6,"high":18.67,"low":18.56,"close":18.56,"volume":4861,"rsi_14":48.22,"sma_20":19.19,"sma_60":19.13,"sma_120":19.62},{"date":"2026-02-23","open":18.53,"high":18.63,"low":18.53,"close":18.57,"volume":13300,"rsi_14":51.84,"sma_20":19.18,"sma_60":19.13,"sma_120":19.62},{"date":"2026-02-24","open":18.6,"high":18.6,"low":18.57,"close":18.57,"volume":3827,"rsi_14":47.87,"sma_20":19.22,"sma_60":19.25,"sma_120":19.66},{"date":"2026-02-25","open":18.61,"high":18.61,"low":18.56,"close":18.61,"volume":4370,"rsi_14":47.31,"sma_20":19.22,"sma_60":19.24,"sma_120":19.66},{"date":"2026-02-26","open":18.59,"high":18.64,"low":18.59,"close":18.63,"volume":7388,"rsi_14":47.87,"sma_20":19.23,"sma_60":19.22,"sma_120":19.66},{"date":"2026-02-27","open":18.65,"high":18.66,"low":18.49,"close":18.57,"volume":47998,"rsi_14":33.09,"sma_20":19.21,"sma_60":19.2,"sma_120":19.65},{"date":"2026-03-02","open":18.65,"high":18.71,"low":18.62,"close":18.62,"volume":3597,"rsi_14":39.06,"sma_20":19.2,"sma_60":19.18,"sma_120":19.65},{"date":"2026-03-03","open":18.57,"high":18.63,"low":18.5,"close":18.62,"volume":5245,"rsi_14":39.37,"sma_20":19.18,"sma_60":19.16,"sma_120":19.65},{"date":"2026-03-04","open":18.63,"high":18.68,"low":18.49,"close":18.54,"volume":3606,"rsi_14":28.95,"sma_20":19.16,"sma_60":19.15,"sma_120":19.64},{"date":"2026-03-05","open":18.58,"high":18.66,"low":18.57,"close":18.57,"volume":3698,"rsi_14":38.95,"sma_20":19.14,"sma_60":19.14,"sma_120":19.63},{"date":"2026-03-06","open":18.48,"high":18.69,"low":18.47,"close":18.47,"volume":3663,"rsi_14":35.92,"sma_20":19.11,"sma_60":19.12,"sma_120":19.63},{"date":"2026-03-09","open":18.22,"high":18.33,"low":18.16,"close":18.22,"volume":14623,"rsi_14":30.08,"sma_20":19.07,"sma_60":19.1,"sma_120":19.62},{"date":"2026-03-10","open":18.36,"high":18.67,"low":18.24,"close":18.24,"volume":12296,"rsi_14":26.23,"sma_20":19.04,"sma_60":19.09,"sma_120":19.6},{"date":"2026-03-11","open":18.18,"high":18.27,"low":18.16,"close":18.24,"volume":12868,"rsi_14":30.16,"sma_20":19.01,"sma_60":19.08,"sma_120":19.59},{"date":"2026-03-12","open":18.26,"high":18.26,"low":18.09,"close":18.16,"volume":18542,"rsi_14":20.66,"sma_20":18.97,"sma_60":19.06,"sma_120":19.58},{"date":"2026-03-13","open":18.28,"high":18.3,"low":18.09,"close":18.14,"volume":11567,"rsi_14":20.0,"sma_20":18.94,"sma_60":19.05,"sma_120":19.58},{"date":"2026-03-16","open":18.11,"high":18.23,"low":18.08,"close":18.08,"volume":10633,"rsi_14":18.46,"sma_20":18.91,"sma_60":19.03,"sma_120":19.57},{"date":"2026-03-17","open":18.08,"high":18.22,"low":18.08,"close":18.17,"volume":24833,"rsi_14":21.48,"sma_20":18.88,"sma_60":19.02,"sma_120":19.56},{"date":"2026-03-18","open":18.17,"high":18.17,"low":18.14,"close":18.16,"volume":5019,"rsi_14":18.32,"sma_20":18.84,"sma_60":19.01,"sma_120":19.55},{"date":"2026-03-19","open":18.1,"high":18.1,"low":18.05,"close":18.08,"volume":9523,"rsi_14":25.0,"sma_20":18.81,"sma_60":19.0,"sma_120":19.54},{"date":"2026-03-20","open":18.0,"high":18.16,"low":17.93,"close":17.93,"volume":8889,"rsi_14":17.59,"sma_20":18.76,"sma_60":18.99,"sma_120":19.52},{"date":"2026-03-23","open":17.78,"high":18.02,"low":17.78,"close":17.91,"volume":4794,"rsi_14":18.1,"sma_20":18.71,"sma_60":18.97,"sma_120":19.51},{"date":"2026-03-24","open":17.91,"high":18.02,"low":17.74,"close":17.92,"volume":4168,"rsi_14":17.59,"sma_20":18.66,"sma_60":18.96,"sma_120":19.49},{"date":"2026-03-25","open":17.75,"high":18.01,"low":17.75,"close":17.9,"volume":2902,"rsi_14":18.0,"sma_20":18.61,"sma_60":18.95,"sma_120":19.47},{"date":"2026-03-26","open":18.03,"high":18.03,"low":17.72,"close":17.72,"volume":6009,"rsi_14":14.68,"sma_20":18.54,"sma_60":18.94,"sma_120":19.45},{"date":"2026-03-27","open":17.74,"high":17.79,"low":17.62,"close":17.66,"volume":25855,"rsi_14":16.84,"sma_20":18.49,"sma_60":18.92,"sma_120":19.43},{"date":"2026-03-30","open":17.68,"high":17.82,"low":17.64,"close":17.72,"volume":5157,"rsi_14":21.05,"sma_20":18.45,"sma_60":18.9,"sma_120":19.41},{"date":"2026-03-31","open":17.81,"high":17.84,"low":17.72,"close":17.76,"volume":44005,"rsi_14":21.05,"sma_20":18.41,"sma_60":18.88,"sma_120":19.39},{"date":"2026-04-01","open":17.79,"high":17.97,"low":17.79,"close":17.93,"volume":10443,"rsi_14":36.19,"sma_20":18.38,"sma_60":18.87,"sma_120":19.37},{"date":"2026-04-02","open":17.86,"high":17.97,"low":17.78,"close":17.86,"volume":4207,"rsi_14":36.54,"sma_20":18.34,"sma_60":18.86,"sma_120":19.35},{"date":"2026-04-06","open":17.93,"high":18.0,"low":17.8,"close":17.8,"volume":3741,"rsi_14":38.0,"sma_20":18.31,"sma_60":18.84,"sma_120":19.33},{"date":"2026-04-07","open":17.78,"high":18.35,"low":17.75,"close":18.31,"volume":112446,"rsi_14":52.48,"sma_20":18.3,"sma_60":18.83,"sma_120":19.31},{"date":"2026-04-08","open":18.22,"high":18.62,"low":18.16,"close":18.41,"volume":20711,"rsi_14":58.23,"sma_20":18.32,"sma_60":18.83,"sma_120":19.3},{"date":"2026-04-09","open":18.33,"high":18.44,"low":18.33,"close":18.44,"volume":6371,"rsi_14":59.74,"sma_20":18.32,"sma_60":18.82,"sma_120":19.28},{"date":"2026-04-10","open":18.52,"high":18.52,"low":18.35,"close":18.39,"volume":8096,"rsi_14":68.35,"sma_20":18.34,"sma_60":18.82,"sma_120":19.27},{"date":"2026-04-13","open":18.39,"high":18.53,"low":18.28,"close":18.44,"volume":8030,"rsi_14":68.5,"sma_20":18.35,"sma_60":18.82,"sma_120":19.25},{"date":"2026-04-14","open":18.54,"high":18.63,"low":18.54,"close":18.55,"volume":15253,"rsi_14":70.13,"sma_20":18.37,"sma_60":18.82,"sma_120":19.24},{"date":"2026-04-15","open":18.5,"high":18.54,"low":18.44,"close":18.48,"volume":8938,"rsi_14":68.33,"sma_20":18.39,"sma_60":18.81,"sma_120":19.22},{"date":"2026-04-16","open":18.48,"high":18.48,"low":18.42,"close":18.42,"volume":6445,"rsi_14":75.35,"sma_20":18.4,"sma_60":18.81,"sma_120":19.21},{"date":"2026-04-17","open":18.49,"high":18.56,"low":18.42,"close":18.55,"volume":3714,"rsi_14":78.24,"sma_20":18.42,"sma_60":18.81,"sma_120":19.19},{"date":"2026-04-20","open":18.58,"high":18.58,"low":18.4,"close":18.52,"volume":5556,"rsi_14":71.78,"sma_20":18.45,"sma_60":18.81,"sma_120":19.18},{"date":"2026-04-21","open":18.46,"high":18.6,"low":18.4,"close":18.45,"volume":9904,"rsi_14":72.91,"sma_20":18.48,"sma_60":18.8,"sma_120":19.17},{"date":"2026-04-22","open":18.42,"high":18.6,"low":18.42,"close":18.47,"volume":8900,"rsi_14":69.79,"sma_20":18.51,"sma_60":18.8,"sma_120":19.15},{"date":"2026-04-23","open":18.88,"high":18.88,"low":18.45,"close":18.5,"volume":7961,"rsi_14":74.08,"sma_20":18.54,"sma_60":18.79,"sma_120":19.14},{"date":"2026-04-24","open":18.68,"high":18.68,"low":18.43,"close":18.45,"volume":6298,"rsi_14":74.62,"sma_20":18.58,"sma_60":18.78,"sma_120":19.13},{"date":"2026-04-27","open":18.63,"high":18.72,"low":18.43,"close":18.61,"volume":20192,"rsi_14":62.5,"sma_20":18.62,"sma_60":18.78,"sma_120":19.12},{"date":"2026-04-28","open":18.47,"high":18.53,"low":18.39,"close":18.46,"volume":9381,"rsi_14":49.07,"sma_20":18.66,"sma_60":18.77,"sma_120":19.11},{"date":"2026-04-29","open":18.36,"high":18.6,"low":18.36,"close":18.54,"volume":4559,"rsi_14":48.54,"sma_20":18.7,"sma_60":18.76,"sma_120":19.1},{"date":"2026-04-30","open":18.42,"high":18.73,"low":18.41,"close":18.49,"volume":4026,"rsi_14":51.79,"sma_20":18.73,"sma_60":18.76,"sma_120":19.1},{"date":"2026-05-01","open":18.51,"high":18.52,"low":18.33,"close":18.42,"volume":3052,"rsi_14":46.49,"sma_20":18.76,"sma_60":18.75,"sma_120":19.09},{"date":"2026-05-04","open":18.47,"high":18.72,"low":18.31,"close":18.37,"volume":6845,"rsi_14":38.53,"sma_20":18.79,"sma_60":18.74,"sma_120":19.08},{"date":"2026-05-05","open":18.41,"high":18.41,"low":18.25,"close":18.34,"volume":46153,"rsi_14":38.89,"sma_20":18.79,"sma_60":18.72,"sma_120":19.07},{"date":"2026-05-06","open":18.33,"high":18.35,"low":18.3,"close":18.31,"volume":28377,"rsi_14":46.32,"sma_20":18.79,"sma_60":18.72,"sma_120":19.06},{"date":"2026-05-07","open":18.33,"high":18.33,"low":18.27,"close":18.3,"volume":6493,"rsi_14":36.47,"sma_20":18.78,"sma_60":18.71,"sma_120":19.05},{"date":"2026-05-08","open":18.29,"high":18.35,"low":18.27,"close":18.34,"volume":4644,"rsi_14":39.53,"sma_20":18.78,"sma_60":18.7,"sma_120":19.04},{"date":"2026-05-11","open":18.35,"high":18.35,"low":18.27,"close":18.33,"volume":12255,"rsi_14":43.04,"sma_20":18.77,"sma_60":18.69,"sma_120":19.03},{"date":"2026-05-12","open":18.28,"high":18.34,"low":18.28,"close":18.29,"volume":4955,"rsi_14":41.03,"sma_20":18.76,"sma_60":18.68,"sma_120":19.01},{"date":"2026-05-13","open":18.28,"high":18.35,"low":18.2,"close":18.24,"volume":17302,"rsi_14":38.16,"sma_20":18.75,"sma_60":18.67,"sma_120":19.0},{"date":"2026-05-14","open":18.33,"high":18.35,"low":18.26,"close":18.33,"volume":91072,"rsi_14":43.82,"sma_20":18.74,"sma_60":18.66,"sma_120":18.98},{"date":"2026-05-15","open":18.27,"high":18.27,"low":18.14,"close":18.19,"volume":10269,"rsi_14":26.58,"sma_20":18.73,"sma_60":18.65,"sma_120":18.97},{"date":"2026-05-18","open":18.19,"high":18.23,"low":18.13,"close":18.22,"volume":18018,"rsi_14":31.69,"sma_20":18.71,"sma_60":18.64,"sma_120":18.96},{"date":"2026-05-19","open":18.09,"high":18.18,"low":18.01,"close":18.03,"volume":10478,"rsi_14":18.24,"sma_20":18.69,"sma_60":18.63,"sma_120":18.95},{"date":"2026-05-20","open":18.18,"high":18.23,"low":17.97,"close":18.02,"volume":19370,"rsi_14":22.84,"sma_20":18.67,"sma_60":18.61,"sma_120":18.93},{"date":"2026-05-21","open":17.96,"high":18.08,"low":17.93,"close":18.02,"volume":15566,"rsi_14":21.53,"sma_20":18.64,"sma_60":18.6,"sma_120":18.92},{"date":"2026-05-22","open":18.03,"high":18.18,"low":18.02,"close":18.1,"volume":6486,"rsi_14":29.45,"sma_20":18.62,"sma_60":18.58,"sma_120":18.9},{"date":"2026-05-26","open":18.14,"high":18.2,"low":18.12,"close":18.18,"volume":8390,"rsi_14":34.93,"sma_20":18.6,"sma_60":18.57,"sma_120":18.89},{"date":"2026-05-27","open":18.17,"high":18.22,"low":18.12,"close":18.13,"volume":4411,"rsi_14":38.98,"sma_20":18.58,"sma_60":18.57,"sma_120":18.87},{"date":"2026-05-28","open":18.13,"high":18.13,"low":18.08,"close":18.13,"volume":10677,"rsi_14":37.6,"sma_20":18.56,"sma_60":18.56,"sma_120":18.86},{"date":"2026-05-29","open":18.13,"high":18.28,"low":18.06,"close":18.07,"volume":19528,"rsi_14":34.08,"sma_20":18.54,"sma_60":18.55,"sma_120":18.85},{"date":"2026-06-01","open":18.21,"high":18.21,"low":18.03,"close":18.09,"volume":11116,"rsi_14":24.93,"sma_20":18.51,"sma_60":18.54,"sma_120":18.84},{"date":"2026-06-02","open":18.1,"high":18.14,"low":18.07,"close":18.07,"volume":4015,"rsi_14":25.07,"sma_20":18.47,"sma_60":18.52,"sma_120":18.82},{"date":"2026-06-03","open":17.92,"high":18.04,"low":17.86,"close":17.93,"volume":16927,"rsi_14":24.49,"sma_20":18.44,"sma_60":18.51,"sma_120":18.81},{"date":"2026-06-04","open":17.84,"high":18.0,"low":17.83,"close":17.85,"volume":7510,"rsi_14":16.01,"sma_20":18.4,"sma_60":18.5,"sma_120":18.79},{"date":"2026-06-05","open":17.75,"high":17.79,"low":17.7,"close":17.7,"volume":7496,"rsi_14":16.5,"sma_20":18.36,"sma_60":18.49,"sma_120":18.78},{"date":"2026-06-08","open":17.74,"high":17.79,"low":17.69,"close":17.69,"volume":15924,"rsi_14":13.89,"sma_20":18.31,"sma_60":18.47,"sma_120":18.77},{"date":"2026-06-09","open":17.75,"high":17.78,"low":17.67,"close":17.73,"volume":17590,"rsi_14":20.58,"sma_20":18.26,"sma_60":18.46,"sma_120":18.75},{"date":"2026-06-10","open":17.7,"high":17.72,"low":17.69,"close":17.71,"volume":16184,"rsi_14":19.81,"sma_20":18.21,"sma_60":18.45,"sma_120":18.74},{"date":"2026-06-11","open":17.78,"high":17.82,"low":17.72,"close":17.82,"volume":5844,"rsi_14":27.33,"sma_20":18.18,"sma_60":18.44,"sma_120":18.73},{"date":"2026-06-12","open":17.75,"high":17.9,"low":17.75,"close":17.84,"volume":4268,"rsi_14":27.33,"sma_20":18.14,"sma_60":18.43,"sma_120":18.72},{"date":"2026-06-15","open":17.91,"high":17.98,"low":17.86,"close":17.87,"volume":6829,"rsi_14":19.35,"sma_20":18.1,"sma_60":18.42,"sma_120":18.73},{"date":"2026-06-16","open":17.88,"high":18.08,"low":17.87,"close":17.89,"volume":4837,"rsi_14":21.21,"sma_20":18.07,"sma_60":18.41,"sma_120":18.7},{"date":"2026-06-17","open":17.94,"high":17.94,"low":17.85,"close":17.85,"volume":14253,"rsi_14":21.15,"sma_20":18.05,"sma_60":18.41,"sma_120":18.69},{"date":"2026-06-18","open":17.85,"high":18.04,"low":17.85,"close":17.86,"volume":6868,"rsi_14":23.23,"sma_20":18.02,"sma_60":18.4,"sma_120":18.68},{"date":"2026-06-22","open":17.85,"high":18.03,"low":17.72,"close":17.76,"volume":6429,"rsi_14":29.12,"sma_20":17.99,"sma_60":18.39,"sma_120":18.69},{"date":"2026-06-23","open":17.84,"high":17.84,"low":17.72,"close":17.73,"volume":3207,"rsi_14":28.4,"sma_20":17.96,"sma_60":18.39,"sma_120":18.66},{"date":"2026-06-24","open":17.8,"high":17.89,"low":17.72,"close":17.75,"volume":6699,"rsi_14":38.57,"sma_20":17.92,"sma_60":18.38,"sma_120":18.65},{"date":"2026-06-25","open":17.84,"high":17.92,"low":17.72,"close":17.72,"volume":6489,"rsi_14":39.68,"sma_20":17.88,"sma_60":18.38,"sma_120":18.64},{"date":"2026-06-26","open":17.77,"high":17.81,"low":17.7,"close":17.7,"volume":15430,"rsi_14":52.08,"sma_20":17.85,"sma_60":18.37,"sma_120":18.63},{"date":"2026-06-29","open":17.75,"high":17.87,"low":17.75,"close":17.82,"volume":10797,"rsi_14":60.66,"sma_20":17.82,"sma_60":18.36,"sma_120":18.62},{"date":"2026-06-30","open":17.91,"high":17.95,"low":17.58,"close":17.75,"volume":53360,"rsi_14":45.21,"sma_20":17.8,"sma_60":18.36,"sma_120":18.61},{"date":"2026-07-01","open":17.75,"high":18.08,"low":17.68,"close":17.9,"volume":6028,"rsi_14":62.34,"sma_20":17.79,"sma_60":18.35,"sma_120":18.6},{"date":"2026-07-02","open":17.99,"high":18.11,"low":17.9,"close":17.91,"volume":11989,"rsi_14":56.06,"sma_20":17.79,"sma_60":18.34,"sma_120":18.59},{"date":"2026-07-06","open":18.0,"high":18.08,"low":17.91,"close":17.92,"volume":3312,"rsi_14":54.55,"sma_20":17.79,"sma_60":18.33,"sma_120":18.58},{"date":"2026-07-07","open":17.9,"high":18.11,"low":17.9,"close":17.9,"volume":8233,"rsi_14":51.52,"sma_20":17.81,"sma_60":18.31,"sma_120":18.57},{"date":"2026-07-08","open":17.9,"high":17.95,"low":17.68,"close":17.76,"volume":8156,"rsi_14":40.0,"sma_20":17.81,"sma_60":18.3,"sma_120":18.56},{"date":"2026-07-09","open":17.86,"high":17.9,"low":17.76,"close":17.81,"volume":5542,"rsi_14":45.33,"sma_20":17.81,"sma_60":18.28,"sma_120":18.55},{"date":"2026-07-10","open":17.86,"high":17.86,"low":17.71,"close":17.77,"volume":7471,"rsi_14":46.15,"sma_20":17.82,"sma_60":18.26,"sma_120":18.54},{"date":"2026-07-13","open":17.75,"high":17.75,"low":17.65,"close":17.7,"volume":9584,"rsi_14":46.15,"sma_20":17.81,"sma_60":18.24,"sma_120":18.53},{"date":"2026-07-14","open":17.74,"high":17.87,"low":17.69,"close":17.78,"volume":9479,"rsi_14":49.35,"sma_20":17.8,"sma_60":18.23,"sma_120":18.52},{"date":"2026-07-15","open":17.72,"high":18.09,"low":17.72,"close":17.98,"volume":27608,"rsi_14":62.14,"sma_20":17.81,"sma_60":18.21,"sma_120":18.51},{"date":"2026-07-16","open":18.25,"high":18.25,"low":17.88,"close":17.94,"volume":4010,"rsi_14":60.78,"sma_20":17.82,"sma_60":18.2,"sma_120":18.5},{"date":"2026-07-17","open":17.88,"high":17.97,"low":17.88,"close":17.88,"volume":7903,"rsi_14":63.46,"sma_20":17.82,"sma_60":18.19,"sma_120":18.49},{"date":"2026-07-20","open":17.89,"high":18.03,"low":17.88,"close":17.96,"volume":14355,"rsi_14":59.63,"sma_20":17.83,"sma_60":18.17,"sma_120":18.48},{"date":"2026-07-21","open":17.92,"high":18.02,"low":17.92,"close":18.0,"volume":5734,"rsi_14":60.99,"sma_20":17.83,"sma_60":18.15,"sma_120":18.47},{"date":"2026-07-22","open":17.94,"high":17.97,"low":17.83,"close":17.85,"volume":10512,"rsi_14":47.47,"sma_20":17.84,"sma_60":18.14,"sma_120":18.46},{"date":"2026-07-23","open":17.81,"high":17.92,"low":17.7,"close":17.71,"volume":11196,"rsi_14":40.71,"sma_20":17.84,"sma_60":18.12,"sma_120":18.45},{"date":"2026-07-24","open":17.64,"high":17.84,"low":17.64,"close":17.66,"volume":7437,"rsi_14":38.46,"sma_20":17.83,"sma_60":18.1,"sma_120":18.44},{"date":"2026-07-27","open":17.67,"high":17.9,"low":17.67,"close":17.73,"volume":8903,"rsi_14":43.9,"sma_20":17.84,"sma_60":18.08,"sma_120":18.42},{"date":"2026-07-28","open":17.7,"high":17.9,"low":17.7,"close":17.84,"volume":5230,"rsi_14":51.75,"sma_20":17.84,"sma_60":18.06,"sma_120":18.41},{"date":"2026-07-29","open":17.84,"high":17.88,"low":17.69,"close":17.84,"volume":6644,"rsi_14":49.58,"sma_20":17.84,"sma_60":18.05,"sma_120":18.4},{"date":"2026-07-30","open":17.93,"high":17.93,"low":17.84,"close":17.88,"volume":7690,"rsi_14":53.18,"sma_20":17.84,"sma_60":18.04,"sma_120":18.39},{"date":"2026-07-31","open":17.94,"high":17.98,"low":17.74,"close":17.96,"volume":21073,"rsi_14":61.64,"sma_20":17.84,"sma_60":18.03,"sma_120":18.38},{"date":"2026-08-03","open":17.96,"high":17.97,"low":17.92,"close":17.93,"volume":21012,"rsi_14":57.34,"sma_20":17.85,"sma_60":18.01,"sma_120":18.37},{"date":"2026-08-04","open":17.96,"high":17.96,"low":17.92,"close":17.92,"volume":3738,"rsi_14":46.7,"sma_20":17.85,"sma_60":18.0,"sma_120":18.36},{"date":"2026-08-05","open":17.93,"high":17.94,"low":17.89,"close":17.89,"volume":12812,"rsi_14":49.43,"sma_20":17.85,"sma_60":17.99,"sma_120":18.35},{"date":"2026-08-06","open":17.9,"high":17.94,"low":17.84,"close":17.84,"volume":4839,"rsi_14":48.29,"sma_20":17.85,"sma_60":17.98,"sma_120":18.33},{"date":"2026-08-07","open":17.94,"high":17.94,"low":17.83,"close":17.86,"volume":3563,"rsi_14":41.35,"sma_20":17.86,"sma_60":17.96,"sma_120":18.32},{"date":"2026-08-10","open":17.94,"high":17.94,"low":17.84,"close":17.9,"volume":7191},{"date":"2026-08-11","open":17.7,"high":17.92,"low":17.7,"close":17.86,"volume":2814,"rsi_14":50.7,"sma_20":17.87,"sma_60":17.94,"sma_120":18.3},{"date":"2026-08-12","open":17.85,"high":17.92,"low":17.73,"close":17.84,"volume":20070,"rsi_14":60.33,"sma_20":17.87,"sma_60":17.93,"sma_120":18.29},{"date":"2026-08-13","open":17.87,"high":17.93,"low":17.8,"close":17.93,"volume":6890,"rsi_14":71.09,"sma_20":17.86,"sma_60":17.92,"sma_120":18.28},{"date":"2026-08-14","open":17.86,"high":17.91,"low":17.85,"close":17.91,"volume":3859,"rsi_14":65.52,"sma_20":17.87,"sma_60":17.91,"sma_120":18.27},{"date":"2026-08-17","open":17.93,"high":17.93,"low":17.92,"close":17.92,"volume":5647,"rsi_14":57.89,"sma_20":17.86,"sma_60":17.9,"sma_120":18.26},{"date":"2026-08-18","open":17.92,"high":17.93,"low":17.81,"close":17.85,"volume":11215,"rsi_14":50.93,"sma_20":17.86,"sma_60":17.89,"sma_120":18.25},{"date":"2026-08-19","open":17.85,"high":17.93,"low":17.79,"close":17.85,"volume":47942,"rsi_14":47.0,"sma_20":17.86,"sma_60":17.89,"sma_120":18.23},{"date":"2026-08-20","open":17.8,"high":17.83,"low":17.65,"close":17.83,"volume":12748,"rsi_14":35.23,"sma_20":17.86,"sma_60":17.87,"sma_120":18.22},{"date":"2026-08-21","open":17.83,"high":17.83,"low":17.75,"close":17.76,"volume":12152,"rsi_14":32.63,"sma_20":17.87,"sma_60":17.86,"sma_120":18.21},{"date":"2026-08-24","open":17.85,"high":17.86,"low":17.75,"close":17.86,"volume":24395},{"date":"2026-08-25","open":17.86,"high":18.0,"low":17.84,"close":17.9,"volume":11714,"rsi_14":50.86,"sma_20":17.88,"sma_60":17.84,"sma_120":18.2},{"date":"2026-08-26","open":17.86,"high":17.95,"low":17.84,"close":17.92,"volume":6768},{"date":"2026-08-27","open":17.92,"high":18.11,"low":17.83,"close":18.11,"volume":51290,"rsi_14":67.13,"sma_20":17.89,"sma_60":17.84,"sma_120":18.18},{"date":"2026-08-28","open":18.23,"high":18.23,"low":18.02,"close":18.05,"volume":28090,"rsi_14":59.73,"sma_20":17.9,"sma_60":17.84,"sma_120":18.18},{"date":"2026-08-31","open":17.8,"high":18.07,"low":17.8,"close":18.03,"volume":28129},{"date":"2026-09-01","open":17.88,"high":17.88,"low":17.55,"close":17.57,"volume":34789,"rsi_14":37.71,"sma_20":17.88,"sma_60":17.84,"sma_120":18.17},{"date":"2026-09-02","open":17.61,"high":17.75,"low":17.6,"close":17.72,"volume":9832,"rsi_14":37.83,"sma_20":17.87,"sma_60":17.84,"sma_120":18.16},{"date":"2026-09-03","open":17.84,"high":17.9,"low":17.61,"close":17.9,"volume":34870,"rsi_14":49.46,"sma_20":17.88,"sma_60":17.85,"sma_120":18.15},{"date":"2026-09-04","open":17.89,"high":17.99,"low":17.86,"close":17.86,"volume":4348,"rsi_14":47.89,"sma_20":17.88,"sma_60":17.85,"sma_120":18.15},{"date":"2026-09-08","open":17.9,"high":17.9,"low":17.72,"close":17.78,"volume":17533,"rsi_14":47.55,"sma_20":17.87,"sma_60":17.85,"sma_120":18.14},{"date":"2026-09-09","open":17.79,"high":17.79,"low":17.66,"close":17.7,"volume":14980,"rsi_14":45.03,"sma_20":17.86,"sma_60":17.85,"sma_120":18.14},{"date":"2026-09-10","open":17.55,"high":17.81,"low":17.55,"close":17.74,"volume":9246,"rsi_14":47.06,"sma_20":17.86,"sma_60":17.85,"sma_120":18.13},{"date":"2026-09-11","open":17.68,"high":17.8,"low":17.68,"close":17.75,"volume":7561,"rsi_14":50.99,"sma_20":17.85,"sma_60":17.84,"sma_120":18.13},{"date":"2026-09-14","open":17.78,"high":17.89,"low":17.65,"close":17.82,"volume":6391,"rsi_14":48.61,"sma_20":17.85,"sma_60":17.84,"sma_120":18.12},{"date":"2026-09-15","open":17.9,"high":17.9,"low":17.65,"close":17.89,"volume":9948},{"date":"2026-09-16","open":17.9,"high":18.2,"low":17.73,"close":18.12,"volume":14176,"rsi_14":55.95,"sma_20":17.86,"sma_60":17.85,"sma_120":18.12},{"date":"2026-09-17","open":18.12,"high":18.32,"low":18.0,"close":18.28,"volume":22082,"rsi_14":55.15,"sma_20":17.88,"sma_60":17.86,"sma_120":18.12},{"date":"2026-09-18","open":18.12,"high":18.87,"low":18.12,"close":18.73,"volume":84351,"rsi_14":66.83,"sma_20":17.92,"sma_60":17.88,"sma_120":18.13},{"date":"2026-09-21","open":18.86,"high":19.44,"low":18.62,"close":18.75,"volume":34148,"rsi_14":67.65,"sma_20":17.97,"sma_60":17.89,"sma_120":18.14},{"date":"2026-09-22","open":18.87,"high":18.9,"low":18.52,"close":18.58,"volume":13206,"rsi_14":78.86,"sma_20":18.01,"sma_60":17.91,"sma_120":18.14},{"date":"2026-09-23","open":18.41,"high":18.75,"low":18.23,"close":18.67,"volume":21429,"rsi_14":78.11,"sma_20":18.05,"sma_60":17.92,"sma_120":18.14},{"date":"2026-09-24","open":18.65,"high":19.07,"low":18.64,"close":18.93,"volume":19943,"rsi_14":79.1,"sma_20":18.1,"sma_60":17.94,"sma_120":18.15},{"date":"2026-09-25","open":18.85,"high":18.9,"low":18.49,"close":18.85,"volume":10043,"rsi_14":75.27,"sma_20":18.13,"sma_60":17.96,"sma_120":18.15},{"date":"2026-09-28","open":18.75,"high":18.85,"low":18.28,"close":18.55,"volume":28587,"rsi_14":71.79,"sma_20":18.16,"sma_60":17.97,"sma_120":18.16},{"date":"2026-09-29","open":18.64,"high":18.66,"low":18.31,"close":18.35,"volume":20171,"rsi_14":65.12,"sma_20":18.18,"sma_60":17.97,"sma_120":18.15},{"date":"2026-09-30","open":18.5,"high":18.84,"low":18.2,"close":18.25,"volume":15040,"rsi_14":61.54,"sma_20":18.21,"sma_60":17.98,"sma_120":18.15},{"date":"2026-10-01","open":18.34,"high":19.1,"low":18.03,"close":18.34,"volume":29741,"rsi_14":62.96,"sma_20":18.24,"sma_60":17.99,"sma_120":18.14},{"date":"2026-10-02","open":18.37,"high":18.75,"low":18.36,"close":18.53,"volume":18112,"rsi_14":63.04,"sma_20":18.27,"sma_60":18.0,"sma_120":18.14},{"date":"2026-10-05","open":18.55,"high":18.75,"low":18.29,"close":18.64,"volume":15974,"rsi_14":65.31,"sma_20":18.31,"sma_60":18.02,"sma_120":18.14},{"date":"2026-10-06","open":18.78,"high":18.78,"low":18.26,"close":18.61,"volume":19353,"rsi_14":60.89,"sma_20":18.35,"sma_60":18.03,"sma_120":18.14},{"date":"2026-10-07","open":18.61,"high":18.96,"low":18.33,"close":18.82,"volume":29296},{"date":"2026-10-08","open":18.86,"high":18.86,"low":18.5,"close":18.68,"volume":7901,"rsi_14":50.26,"sma_20":18.46,"sma_60":18.06,"sma_120":18.14},{"date":"2026-10-09","open":18.58,"high":18.64,"low":18.52,"close":18.64,"volume":7017,"rsi_14":47.15,"sma_20":18.5,"sma_60":18.07,"sma_120":18.14},{"date":"2026-10-12","open":18.72,"high":18.72,"low":18.43,"close":18.43,"volume":6501,"rsi_14":47.98,"sma_20":18.54,"sma_60":18.08,"sma_120":18.13},{"date":"2026-10-13","open":18.48,"high":18.49,"low":18.21,"close":18.46,"volume":8424,"rsi_14":41.15,"sma_20":18.55,"sma_60":18.09,"sma_120":18.13},{"date":"2026-10-14","open":18.4,"high":18.53,"low":18.07,"close":18.07,"volume":4254,"rsi_14":30.29,"sma_20":18.56,"sma_60":18.09,"sma_120":18.12},{"date":"2026-10-15","open":18.1,"high":18.25,"low":17.99,"close":18.09,"volume":7513,"rsi_14":30.0,"sma_20":18.54,"sma_60":18.09,"sma_120":18.12},{"date":"2026-10-16","open":17.75,"high":18.09,"low":17.73,"close":17.86,"volume":13402,"rsi_14":32.72,"sma_20":18.5,"sma_60":18.1,"sma_120":18.11},{"date":"2026-10-19","open":17.98,"high":18.24,"low":17.6,"close":17.61,"volume":11392,"rsi_14":38.75,"sma_20":18.46,"sma_60":18.1,"sma_120":18.1},{"date":"2026-10-20","open":17.71,"high":17.95,"low":17.6,"close":17.72,"volume":7747,"rsi_14":35.22,"sma_20":18.4,"sma_60":18.1,"sma_120":18.09},{"date":"2026-10-21","open":17.77,"high":17.81,"low":17.44,"close":17.53,"volume":11196,"rsi_14":32.26,"sma_20":18.35,"sma_60":18.09,"sma_120":18.08},{"date":"2026-10-22","open":17.53,"high":17.97,"low":17.23,"close":17.35,"volume":12015,"rsi_14":21.93,"sma_20":18.27,"sma_60":18.08,"sma_120":18.07},{"date":"2026-10-23","open":17.34,"high":17.48,"low":17.2,"close":17.2,"volume":7923,"rsi_14":17.07,"sma_20":18.19,"sma_60":18.07,"sma_120":18.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.02,"pbr":0.0,"ttm_eps":null,"close":18.3042},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.02,"pbr":0.0,"ttm_eps":null,"close":20.0203},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.03,"pbr":0.0,"ttm_eps":null,"close":18.0781},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.05,"pbr":0.0,"ttm_eps":null,"close":17.9373},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.09,"pbr":0.0,"ttm_eps":null,"close":17.7626},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.04,"pbr":0.0,"ttm_eps":null,"close":19.468},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.82,"pbr":0.0,"ttm_eps":null,"close":18.3486},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.09,"pbr":0.0,"ttm_eps":null,"close":17.7556},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.04,"pbr":0.0,"ttm_eps":null,"close":17.75}],"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}