{"status":"ok","report":{"price_analysis":{"current":21.13,"change_1d":-2.1,"change_7d":-2.4,"change_30d":2.7,"high_30d":22.92,"low_30d":20.26,"position_in_range":33.0,"support":20.53,"resistance":22.65},"summary":"American Financial Group, Inc.(AFGD)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $21.13, 전일 대비 -2.1%, 30일 +2.7%. PER 1.9배 / ROE 5.1%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.9배입니다. ROE 5.1%입니다. 매출 82.51억, 영업이익 12.02억.","grade":"C","comment":"PER 1.85배, ROE 5.14%","per":1.85,"pbr":null,"roe":5.14,"eps":11.440936454849497,"revenue":8251000000.0,"operating_income":1202000000.0,"net_income":953000000.0,"market_cap":null,"profit_margin":11.55,"roa":0.75,"operating_margin":14.57,"gross_margin":50.05,"debt_ratio":0.3777224642190417,"total_assets":33034000000.0,"total_equity":4821000000.0,"total_debt":1821000000.0,"dividend_yield":6.91,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.2로 약세 구간입니다. MACD(0.09)가 시그널선(0.25)을 하회합니다(데드크로스). SMA20 22, SMA60 21 — 혼조세입니다. 볼린저밴드 21~23 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.204081632653015,"macd":0.08589366729027148,"macd_signal":0.25475270043604775,"sma_20":21.9755,"sma_60":20.906999999999996,"bb_upper":22.77082320474132,"bb_lower":21.18017679525868,"atr_14":0.690078571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.5,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.2,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.57,"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":39,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.2,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 0.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.1,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":52.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.25,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.5%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":18.1,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.05,"unit":"%","threshold":"≥ 40%","pass":true,"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":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.85,"current_pbr":null,"per_5y_high":2.17,"per_5y_low":1.66,"per_5y_avg":1.96,"per_percentile":33.3,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":1.98,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":1.98,"pbr":null},{"quarter":"2024-Q3","per":2.11,"pbr":null},{"quarter":"2024-Q4","per":1.84,"pbr":null},{"quarter":"2025-Q1","per":2.06,"pbr":null},{"quarter":"2025-Q2","per":2.12,"pbr":null},{"quarter":"2025-Q3","per":2.17,"pbr":null},{"quarter":"2025-Q4","per":1.95,"pbr":null},{"quarter":"2026-Q1","per":1.79,"pbr":null},{"quarter":"2026-Q2","per":1.66,"pbr":null},{"quarter":"현재","per":1.85,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21.1808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22.7222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19.5726,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19.7222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.3137,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20.6448,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19.6802,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.8997,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19.0466,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.98,"eps":10.698,"close":21.18,"source":"reported"},{"date":"2024-07","per":1.98,"eps":10.698,"close":21.15,"source":"reported"},{"date":"2024-08","per":1.97,"eps":10.698,"close":21.11,"source":"reported"},{"date":"2024-09","per":2.11,"eps":10.746,"close":22.72,"source":"reported"},{"date":"2024-10","per":2.05,"eps":10.746,"close":22.03,"source":"reported"},{"date":"2024-11","per":2.05,"eps":10.746,"close":22.06,"source":"reported"},{"date":"2024-12","per":1.84,"eps":10.6182,"close":19.57,"source":"reported"},{"date":"2025-01","per":1.87,"eps":10.6182,"close":19.85,"source":"reported"},{"date":"2025-02","per":1.9,"eps":10.6182,"close":20.13,"source":"reported"},{"date":"2025-03","per":2.06,"eps":9.5526,"close":19.72,"source":"reported"},{"date":"2025-04","per":1.97,"eps":9.5526,"close":18.85,"source":"reported"},{"date":"2025-05","per":1.95,"eps":9.5526,"close":18.62,"source":"reported"},{"date":"2025-06","per":2.12,"eps":9.1132,"close":19.31,"source":"reported"},{"date":"2025-07","per":2.12,"eps":9.1132,"close":19.34,"source":"reported"},{"date":"2025-08","per":2.2,"eps":9.1132,"close":20.03,"source":"reported"},{"date":"2025-09","per":2.17,"eps":9.52,"close":20.64,"source":"reported"},{"date":"2025-10","per":2.16,"eps":9.52,"close":20.56,"source":"reported"},{"date":"2025-11","per":2.1,"eps":9.52,"close":20.02,"source":"reported"},{"date":"2025-12","per":1.95,"eps":10.08,"close":19.68,"source":"reported"},{"date":"2026-01","per":1.99,"eps":10.08,"close":20.05,"source":"reported"},{"date":"2026-02","per":2.01,"eps":10.08,"close":20.23,"source":"reported"},{"date":"2026-03","per":1.79,"eps":10.5333,"close":18.9,"source":"reported"},{"date":"2026-04","per":1.86,"eps":10.5333,"close":19.59,"source":"reported"},{"date":"2026-05","per":1.86,"eps":10.5333,"close":19.56,"source":"reported"},{"date":"2026-06","per":1.66,"eps":11.4409,"close":19.05,"source":"reported"},{"date":"2026-07","per":1.69,"eps":11.4409,"close":19.32,"source":"reported"},{"date":"2026-08","per":1.81,"eps":11.4409,"close":20.74,"source":"reported"},{"date":"2026-09","per":1.9,"eps":11.4409,"close":21.75,"source":"reported"},{"date":"2026-10","per":1.85,"eps":11.4409,"close":21.13,"source":"reported"}],"trailing_per_history_meta":{"avg":1.96,"std":0.14,"upper_1sd":2.1,"lower_1sd":1.83,"current":1.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.91,"summary":"배당수익률 6.91%","metrics":[{"name":"배당수익률","value":6.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:32.897360+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05144160962455922,"dividend_yield":null,"eps":2.977658862876254,"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":0.5004926108374385,"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":6.91,"eps":2.293277591973244,"revenue":1854000000.0,"operating_income":239000000.0,"net_income":191000000.0,"market_cap":null,"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":2.173210702341137,"revenue":2363000000.0,"operating_income":229000000.0,"net_income":181000000.0,"market_cap":null,"profit_margin":0.07659754549301735,"operating_margin":0.09691070672873466,"roa":0.006954049485169817,"gross_margin":0.1396529834955565,"total_equity":4708000000.0,"total_assets":26028000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04767335766423358,"dividend_yield":null,"eps":2.5093979933110364,"revenue":1886000000.0,"operating_income":271000000.0,"net_income":209000000.0,"market_cap":null,"profit_margin":0.11081654294803818,"operating_margin":0.14369034994697774,"roa":0.00849144760898712,"gross_margin":0.18716861081654296,"total_equity":4384000000.0,"total_assets":24613000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05707547169811321,"dividend_yield":null,"eps":2.90561872909699,"revenue":1881000000.0,"operating_income":304000000.0,"net_income":242000000.0,"market_cap":null,"profit_margin":0.1286549707602339,"operating_margin":0.16161616161616163,"roa":0.009912751402941056,"gross_margin":0.19883040935672514,"total_equity":4240000000.0,"total_assets":24413000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06176608736496007,"dividend_yield":null,"eps":3.1577591973244146,"revenue":2086000000.0,"operating_income":335000000.0,"net_income":263000000.0,"market_cap":null,"profit_margin":0.12607861936720996,"operating_margin":0.16059443911792906,"roa":0.010684107897302567,"gross_margin":0.20853307766059445,"total_equity":4258000000.0,"total_assets":24616000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.044461190655614165,"dividend_yield":null,"eps":2.1251839464882942,"revenue":2147000000.0,"operating_income":219000000.0,"net_income":177000000.0,"market_cap":null,"profit_margin":0.08244061481136469,"operating_margin":0.10200279459711226,"roa":0.007029109249036972,"gross_margin":0.1425244527247322,"total_equity":3981000000.0,"total_assets":25181000000.0}],"current_price":21.13,"change_pct":-2.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-03","close":25.8},{"date":"2020-06-04","close":18.6364},{"date":"2020-06-05","close":18.7154},{"date":"2020-06-08","close":18.7154},{"date":"2020-06-09","close":18.622},{"date":"2020-06-10","close":18.5789},{"date":"2020-06-11","close":18.3202},{"date":"2020-06-12","close":18.3705},{"date":"2020-06-15","close":18.428},{"date":"2020-06-16","close":18.5645},{"date":"2020-06-17","close":18.5789},{"date":"2020-06-18","close":18.6004},{"date":"2020-06-19","close":18.5214},{"date":"2020-06-22","close":18.6795},{"date":"2020-06-23","close":18.7298},{"date":"2020-06-24","close":18.8088},{"date":"2020-06-25","close":18.8447},{"date":"2020-06-26","close":18.816},{"date":"2020-06-29","close":19.0028},{"date":"2020-06-30","close":18.9309},{"date":"2020-07-01","close":18.8806},{"date":"2020-07-02","close":18.895},{"date":"2020-07-06","close":18.9309},{"date":"2020-07-07","close":18.8461},{"date":"2020-07-08","close":18.8591},{"date":"2020-07-09","close":18.895},{"date":"2020-07-10","close":18.8734},{"date":"2020-07-13","close":18.701},{"date":"2020-07-14","close":18.7082},{"date":"2020-07-15","close":18.8519},{"date":"2020-07-16","close":18.895},{"date":"2020-07-17","close":18.8375},{"date":"2020-07-20","close":18.9022},{"date":"2020-07-21","close":18.9237},{"date":"2020-07-22","close":18.8375},{"date":"2020-07-23","close":18.9237},{"date":"2020-07-24","close":18.9237},{"date":"2020-07-27","close":18.9956},{"date":"2020-07-28","close":18.8447},{"date":"2020-07-29","close":18.8591},{"date":"2020-07-30","close":18.9668},{"date":"2020-07-31","close":19.0746},{"date":"2020-08-03","close":19.0171},{"date":"2020-08-04","close":18.9525},{"date":"2020-08-05","close":19.0674},{"date":"2020-08-06","close":19.1393},{"date":"2020-08-07","close":19.1249},{"date":"2020-08-10","close":19.247},{"date":"2020-08-11","close":19.0818},{"date":"2020-08-12","close":19.1608},{"date":"2020-08-13","close":19.0028},{"date":"2020-08-14","close":19.0028},{"date":"2020-08-17","close":19.2363},{"date":"2020-08-18","close":19.4482},{"date":"2020-08-19","close":19.4626},{"date":"2020-08-20","close":19.5632},{"date":"2020-08-21","close":19.6422},{"date":"2020-08-24","close":19.5991},{"date":"2020-08-25","close":19.6709},{"date":"2020-08-26","close":19.4626},{"date":"2020-08-27","close":19.5632},{"date":"2020-08-28","close":19.4439},{"date":"2020-08-31","close":19.5632},{"date":"2020-09-01","close":19.4051},{"date":"2020-09-02","close":19.4698},{"date":"2020-09-03","close":19.3649},{"date":"2020-09-04","close":19.3333},{"date":"2020-09-08","close":19.0602},{"date":"2020-09-09","close":19.2542},{"date":"2020-09-10","close":19.2758},{"date":"2020-09-11","close":19.2542},{"date":"2020-09-14","close":19.3764},{"date":"2020-09-15","close":19.5416},{"date":"2020-09-16","close":19.5991},{"date":"2020-09-17","close":19.5847},{"date":"2020-09-18","close":19.4482},{"date":"2020-09-21","close":19.3117},{"date":"2020-09-22","close":19.2758},{"date":"2020-09-23","close":18.9668},{"date":"2020-09-24","close":19.0962},{"date":"2020-09-25","close":19.362},{"date":"2020-09-28","close":19.4051},{"date":"2020-09-29","close":19.4626},{"date":"2020-09-30","close":19.3907},{"date":"2020-10-01","close":19.5632},{"date":"2020-10-02","close":19.5129},{"date":"2020-10-05","close":19.6637},{"date":"2020-10-06","close":19.6637},{"date":"2020-10-07","close":19.7571},{"date":"2020-10-08","close":19.8232},{"date":"2020-10-09","close":19.7859},{"date":"2020-10-12","close":19.7715},{"date":"2020-10-13","close":19.8074},{"date":"2020-10-14","close":19.8218},{"date":"2020-10-15","close":19.8218},{"date":"2020-10-16","close":19.7571},{"date":"2020-10-19","close":19.7212},{"date":"2020-10-20","close":19.714},{"date":"2020-10-21","close":19.6853},{"date":"2020-10-22","close":19.6134},{"date":"2020-10-23","close":19.7212},{"date":"2020-10-26","close":19.6925},{"date":"2020-10-27","close":19.6565},{"date":"2020-10-28","close":19.3979},{"date":"2020-10-29","close":19.4698},{"date":"2020-10-30","close":19.6134},{"date":"2020-11-02","close":19.5057},{"date":"2020-11-03","close":19.52},{"date":"2020-11-04","close":19.8649},{"date":"2020-11-05","close":19.9152},{"date":"2020-11-06","close":19.7715},{"date":"2020-11-09","close":19.9296},{"date":"2020-11-10","close":19.8649},{"date":"2020-11-11","close":19.829},{"date":"2020-11-12","close":19.6163},{"date":"2020-11-13","close":19.6781},{"date":"2020-11-16","close":19.7571},{"date":"2020-11-17","close":19.8218},{"date":"2020-11-18","close":19.8074},{"date":"2020-11-19","close":19.7787},{"date":"2020-11-20","close":19.8362},{"date":"2020-11-23","close":19.7931},{"date":"2020-11-24","close":19.7988},{"date":"2020-11-25","close":19.7787},{"date":"2020-11-27","close":19.714},{"date":"2020-11-30","close":19.7715},{"date":"2020-12-01","close":19.6925},{"date":"2020-12-02","close":19.6709},{"date":"2020-12-03","close":19.6925},{"date":"2020-12-04","close":19.5416},{"date":"2020-12-07","close":19.635},{"date":"2020-12-08","close":19.6997},{"date":"2020-12-09","close":19.8577},{"date":"2020-12-10","close":19.9152},{"date":"2020-12-11","close":19.8936},{"date":"2020-12-14","close":19.9296},{"date":"2020-12-15","close":20.0948},{"date":"2020-12-16","close":20.1307},{"date":"2020-12-17","close":20.1954},{"date":"2020-12-18","close":20.2816},{"date":"2020-12-21","close":20.3822},{"date":"2020-12-22","close":20.2493},{"date":"2020-12-23","close":20.3822},{"date":"2020-12-24","close":20.4612},{"date":"2020-12-28","close":20.454},{"date":"2020-12-29","close":20.4684},{"date":"2020-12-30","close":20.5833},{"date":"2020-12-31","close":20.6624},{"date":"2021-01-04","close":20.5115},{"date":"2021-01-05","close":20.5115},{"date":"2021-01-06","close":20.1034},{"date":"2021-01-07","close":19.8793},{"date":"2021-01-08","close":20.0086},{"date":"2021-01-11","close":19.6925},{"date":"2021-01-12","close":19.4805},{"date":"2021-01-13","close":19.9583},{"date":"2021-01-14","close":19.9367},{"date":"2021-01-15","close":19.9152},{"date":"2021-01-19","close":19.9008},{"date":"2021-01-20","close":19.9547},{"date":"2021-01-21","close":19.9152},{"date":"2021-01-22","close":19.9331},{"date":"2021-01-25","close":19.8865},{"date":"2021-01-26","close":19.8218},{"date":"2021-01-27","close":19.6997},{"date":"2021-01-28","close":19.6637},{"date":"2021-01-29","close":19.7499},{"date":"2021-02-01","close":19.7499},{"date":"2021-02-02","close":19.7571},{"date":"2021-02-03","close":19.6709},{"date":"2021-02-04","close":19.7715},{"date":"2021-02-05","close":19.7643},{"date":"2021-02-08","close":19.8146},{"date":"2021-02-09","close":19.9008},{"date":"2021-02-10","close":19.8002},{"date":"2021-02-11","close":19.8031},{"date":"2021-02-12","close":19.8468},{"date":"2021-02-16","close":19.6649},{"date":"2021-02-17","close":19.5558},{"date":"2021-02-18","close":19.6722},{"date":"2021-02-19","close":19.5776},{"date":"2021-02-22","close":19.5703},{"date":"2021-02-23","close":19.5776},{"date":"2021-02-24","close":19.4518},{"date":"2021-02-25","close":19.1302},{"date":"2021-02-26","close":19.243},{"date":"2021-03-01","close":19.2444},{"date":"2021-03-02","close":19.3521},{"date":"2021-03-03","close":19.4394},{"date":"2021-03-04","close":19.534},{"date":"2021-03-05","close":19.6213},{"date":"2021-03-08","close":19.5631},{"date":"2021-03-09","close":19.582},{"date":"2021-03-10","close":19.6722},{"date":"2021-03-11","close":19.774},{"date":"2021-03-12","close":19.6635},{"date":"2021-03-15","close":19.8759},{"date":"2021-03-16","close":19.9814},{"date":"2021-03-17","close":20.036},{"date":"2021-03-18","close":19.8614},{"date":"2021-03-19","close":19.8759},{"date":"2021-03-22","close":19.9705},{"date":"2021-03-23","close":20.0505},{"date":"2021-03-24","close":20.0942},{"date":"2021-03-25","close":19.9923},{"date":"2021-03-26","close":20.0214},{"date":"2021-03-29","close":20.0069},{"date":"2021-03-30","close":20.036},{"date":"2021-03-31","close":20.116},{"date":"2021-04-01","close":20.2251},{"date":"2021-04-05","close":20.2688},{"date":"2021-04-06","close":20.4725},{"date":"2021-04-07","close":20.3415},{"date":"2021-04-08","close":20.4797},{"date":"2021-04-09","close":20.423},{"date":"2021-04-12","close":20.5016},{"date":"2021-04-13","close":20.5525},{"date":"2021-04-14","close":20.5379},{"date":"2021-04-15","close":20.5729},{"date":"2021-04-16","close":20.6543},{"date":"2021-04-19","close":20.618},{"date":"2021-04-20","close":20.6071},{"date":"2021-04-21","close":20.7453},{"date":"2021-04-22","close":20.7416},{"date":"2021-04-23","close":20.7198},{"date":"2021-04-26","close":20.6842},{"date":"2021-04-27","close":20.6071},{"date":"2021-04-28","close":20.6398},{"date":"2021-04-29","close":20.6369},{"date":"2021-04-30","close":20.5452},{"date":"2021-05-03","close":20.6034},{"date":"2021-05-04","close":20.5969},{"date":"2021-05-05","close":20.6543},{"date":"2021-05-06","close":20.5525},{"date":"2021-05-07","close":20.6362},{"date":"2021-05-10","close":20.6471},{"date":"2021-05-11","close":20.3997},{"date":"2021-05-12","close":20.3706},{"date":"2021-05-13","close":20.4185},{"date":"2021-05-14","close":20.5438},{"date":"2021-05-17","close":20.6543},{"date":"2021-05-18","close":20.7133},{"date":"2021-05-19","close":20.5806},{"date":"2021-05-20","close":20.809},{"date":"2021-05-21","close":20.9048},{"date":"2021-05-24","close":20.8164},{"date":"2021-05-25","close":20.7612},{"date":"2021-05-26","close":20.6867},{"date":"2021-05-27","close":20.7796},{"date":"2021-05-28","close":20.927},{"date":"2021-06-01","close":20.8901},{"date":"2021-06-02","close":20.809},{"date":"2021-06-03","close":20.8385},{"date":"2021-06-04","close":20.9012},{"date":"2021-06-07","close":20.8827},{"date":"2021-06-08","close":20.8459},{"date":"2021-06-09","close":20.7722},{"date":"2021-06-10","close":20.7354},{"date":"2021-06-11","close":20.7943},{"date":"2021-06-14","close":20.9343},{"date":"2021-06-15","close":20.868},{"date":"2021-06-16","close":20.8901},{"date":"2021-06-17","close":20.8901},{"date":"2021-06-18","close":20.9122},{"date":"2021-06-21","close":20.868},{"date":"2021-06-22","close":20.9491},{"date":"2021-06-23","close":20.9048},{"date":"2021-06-24","close":20.8385},{"date":"2021-06-25","close":20.8164},{"date":"2021-06-28","close":20.8312},{"date":"2021-06-29","close":20.809},{"date":"2021-06-30","close":20.9933},{"date":"2021-07-01","close":20.9822},{"date":"2021-07-02","close":20.9122},{"date":"2021-07-06","close":21.008},{"date":"2021-07-07","close":21.1406},{"date":"2021-07-08","close":21.1038},{"date":"2021-07-09","close":21.0227},{"date":"2021-07-12","close":21.1406},{"date":"2021-07-13","close":21.1554},{"date":"2021-07-14","close":21.1554},{"date":"2021-07-15","close":21.067},{"date":"2021-07-16","close":21.0522},{"date":"2021-07-19","close":21.067},{"date":"2021-07-20","close":21.0596},{"date":"2021-07-21","close":20.9829},{"date":"2021-07-22","close":21.1185},{"date":"2021-07-23","close":21.1185},{"date":"2021-07-26","close":21.0596},{"date":"2021-07-27","close":21.0522},{"date":"2021-07-28","close":20.9638},{"date":"2021-07-29","close":21.0006},{"date":"2021-07-30","close":21.1701},{"date":"2021-08-02","close":21.2217},{"date":"2021-08-03","close":21.2917},{"date":"2021-08-04","close":21.3838},{"date":"2021-08-05","close":21.4059},{"date":"2021-08-06","close":21.5091},{"date":"2021-08-09","close":21.288},{"date":"2021-08-10","close":21.0743},{"date":"2021-08-11","close":21.0891},{"date":"2021-08-12","close":21.145},{"date":"2021-08-13","close":21.2868},{"date":"2021-08-16","close":21.3315},{"date":"2021-08-17","close":21.1823},{"date":"2021-08-18","close":21.1152},{"date":"2021-08-19","close":21.1823},{"date":"2021-08-20","close":21.2644},{"date":"2021-08-23","close":21.2719},{"date":"2021-08-24","close":21.2644},{"date":"2021-08-25","close":21.0779},{"date":"2021-08-26","close":21.1972},{"date":"2021-08-27","close":21.0697},{"date":"2021-08-30","close":21.1599},{"date":"2021-08-31","close":20.9958},{"date":"2021-09-01","close":21.1152},{"date":"2021-09-02","close":21.1525},{"date":"2021-09-03","close":21.1473},{"date":"2021-09-07","close":21.1525},{"date":"2021-09-08","close":21.1674},{"date":"2021-09-09","close":21.145},{"date":"2021-09-10","close":21.142},{"date":"2021-09-13","close":21.1226},{"date":"2021-09-14","close":21.1749},{"date":"2021-09-15","close":21.1823},{"date":"2021-09-16","close":21.242},{"date":"2021-09-17","close":21.2301},{"date":"2021-09-20","close":21.1152},{"date":"2021-09-21","close":21.1823},{"date":"2021-09-22","close":21.2868},{"date":"2021-09-23","close":21.3166},{"date":"2021-09-24","close":21.242},{"date":"2021-09-27","close":21.2345},{"date":"2021-09-28","close":21.1226},{"date":"2021-09-29","close":21.2047},{"date":"2021-09-30","close":21.0704},{"date":"2021-10-01","close":21.1301},{"date":"2021-10-04","close":20.9286},{"date":"2021-10-05","close":20.8316},{"date":"2021-10-06","close":20.854},{"date":"2021-10-07","close":20.7421},{"date":"2021-10-08","close":20.757},{"date":"2021-10-11","close":20.9809},{"date":"2021-10-12","close":21.0853},{"date":"2021-10-13","close":21.2122},{"date":"2021-10-14","close":21.4584},{"date":"2021-10-15","close":21.2733},{"date":"2021-10-18","close":21.1525},{"date":"2021-10-19","close":21.1152},{"date":"2021-10-20","close":21.3017},{"date":"2021-10-21","close":21.3241},{"date":"2021-10-22","close":21.3763},{"date":"2021-10-25","close":21.2719},{"date":"2021-10-26","close":21.3912},{"date":"2021-10-27","close":21.4353},{"date":"2021-10-28","close":21.4733},{"date":"2021-10-29","close":21.5703},{"date":"2021-11-01","close":21.6934},{"date":"2021-11-02","close":21.7867},{"date":"2021-11-03","close":21.8165},{"date":"2021-11-04","close":21.8613},{"date":"2021-11-05","close":21.9956},{"date":"2021-11-08","close":21.9657},{"date":"2021-11-09","close":22.0553},{"date":"2021-11-10","close":21.8016},{"date":"2021-11-11","close":21.8822},{"date":"2021-11-12","close":21.9607},{"date":"2021-11-15","close":21.8739},{"date":"2021-11-16","close":21.8323},{"date":"2021-11-17","close":21.7719},{"date":"2021-11-18","close":21.7213},{"date":"2021-11-19","close":21.923},{"date":"2021-11-22","close":21.787},{"date":"2021-11-23","close":21.7304},{"date":"2021-11-24","close":21.8474},{"date":"2021-11-26","close":21.6805},{"date":"2021-11-29","close":21.7644},{"date":"2021-11-30","close":21.4321},{"date":"2021-12-01","close":21.636},{"date":"2021-12-02","close":21.6586},{"date":"2021-12-03","close":21.5454},{"date":"2021-12-06","close":21.704},{"date":"2021-12-07","close":21.7115},{"date":"2021-12-08","close":21.7115},{"date":"2021-12-09","close":21.636},{"date":"2021-12-10","close":21.5454},{"date":"2021-12-13","close":21.6058},{"date":"2021-12-14","close":21.5227},{"date":"2021-12-15","close":21.4623},{"date":"2021-12-16","close":21.6398},{"date":"2021-12-17","close":21.5756},{"date":"2021-12-20","close":21.5831},{"date":"2021-12-21","close":21.6586},{"date":"2021-12-22","close":21.7757},{"date":"2021-12-23","close":21.7833},{"date":"2021-12-27","close":21.7417},{"date":"2021-12-28","close":21.7311},{"date":"2021-12-29","close":21.7984},{"date":"2021-12-30","close":21.8776},{"date":"2021-12-31","close":22.0362},{"date":"2022-01-03","close":21.8414},{"date":"2022-01-04","close":21.5605},{"date":"2022-01-05","close":21.2282},{"date":"2022-01-06","close":21.2811},{"date":"2022-01-07","close":21.1527},{"date":"2022-01-10","close":21.1829},{"date":"2022-01-11","close":21.3702},{"date":"2022-01-12","close":21.198},{"date":"2022-01-13","close":21.4457},{"date":"2022-01-14","close":21.2433},{"date":"2022-01-18","close":21.047},{"date":"2022-01-19","close":21.0621},{"date":"2022-01-20","close":21.0016},{"date":"2022-01-21","close":20.979},{"date":"2022-01-24","close":21.0318},{"date":"2022-01-25","close":20.8355},{"date":"2022-01-26","close":20.6618},{"date":"2022-01-27","close":20.2238},{"date":"2022-01-28","close":20.2314},{"date":"2022-01-31","close":20.3446},{"date":"2022-02-01","close":20.5108},{"date":"2022-02-02","close":20.2842},{"date":"2022-02-03","close":20.1181},{"date":"2022-02-04","close":19.8409},{"date":"2022-02-07","close":19.8689},{"date":"2022-02-08","close":19.6499},{"date":"2022-02-09","close":19.7329},{"date":"2022-02-10","close":19.4535},{"date":"2022-02-11","close":19.1514},{"date":"2022-02-14","close":19.1162},{"date":"2022-02-15","close":19.3536},{"date":"2022-02-16","close":19.522},{"date":"2022-02-17","close":19.6981},{"date":"2022-02-18","close":19.744},{"date":"2022-02-22","close":19.499},{"date":"2022-02-23","close":19.3803},{"date":"2022-02-24","close":19.3229},{"date":"2022-02-25","close":19.5756},{"date":"2022-02-28","close":19.5832},{"date":"2022-03-01","close":19.6981},{"date":"2022-03-02","close":19.6636},{"date":"2022-03-03","close":19.7057},{"date":"2022-03-04","close":19.5067},{"date":"2022-03-07","close":19.2923},{"date":"2022-03-08","close":19.4378},{"date":"2022-03-09","close":19.5985},{"date":"2022-03-10","close":19.5671},{"date":"2022-03-11","close":19.5817},{"date":"2022-03-14","close":19.0779},{"date":"2022-03-15","close":19.2464},{"date":"2022-03-16","close":19.3459},{"date":"2022-03-17","close":19.4071},{"date":"2022-03-18","close":19.4837},{"date":"2022-03-21","close":19.3612},{"date":"2022-03-22","close":19.2333},{"date":"2022-03-23","close":19.3306},{"date":"2022-03-24","close":19.3459},{"date":"2022-03-25","close":19.1545},{"date":"2022-03-28","close":19.2464},{"date":"2022-03-29","close":19.3306},{"date":"2022-03-30","close":19.3459},{"date":"2022-03-31","close":19.4224},{"date":"2022-04-01","close":19.5067},{"date":"2022-04-04","close":19.4071},{"date":"2022-04-05","close":19.1009},{"date":"2022-04-06","close":18.9555},{"date":"2022-04-07","close":19.0244},{"date":"2022-04-08","close":18.9478},{"date":"2022-04-11","close":18.6944},{"date":"2022-04-12","close":18.5344},{"date":"2022-04-13","close":18.6645},{"date":"2022-04-14","close":18.624},{"date":"2022-04-18","close":18.542},{"date":"2022-04-19","close":18.3736},{"date":"2022-04-20","close":18.5505},{"date":"2022-04-21","close":18.4425},{"date":"2022-04-22","close":18.2971},{"date":"2022-04-25","close":18.3583},{"date":"2022-04-26","close":18.2664},{"date":"2022-04-27","close":18.3017},{"date":"2022-04-28","close":18.5267},{"date":"2022-04-29","close":18.7028},{"date":"2022-05-02","close":18.2205},{"date":"2022-05-03","close":18.1975},{"date":"2022-05-04","close":18.8406},{"date":"2022-05-05","close":18.4578},{"date":"2022-05-06","close":17.8798},{"date":"2022-05-09","close":17.6195},{"date":"2022-05-10","close":17.6234},{"date":"2022-05-11","close":17.7459},{"date":"2022-05-12","close":17.7707},{"date":"2022-05-13","close":18.0195},{"date":"2022-05-16","close":18.2372},{"date":"2022-05-17","close":18.0117},{"date":"2022-05-18","close":18.0739},{"date":"2022-05-19","close":18.318},{"date":"2022-05-20","close":18.0545},{"date":"2022-05-23","close":18.0568},{"date":"2022-05-24","close":18.1128},{"date":"2022-05-25","close":18.2294},{"date":"2022-05-26","close":18.346},{"date":"2022-05-27","close":19.1856},{"date":"2022-05-31","close":19.17},{"date":"2022-06-01","close":19.1622},{"date":"2022-06-02","close":19.1156},{"date":"2022-06-03","close":19.0845},{"date":"2022-06-06","close":19.1661},{"date":"2022-06-07","close":19.1545},{"date":"2022-06-08","close":19.2788},{"date":"2022-06-09","close":19.0845},{"date":"2022-06-10","close":18.8435},{"date":"2022-06-13","close":18.0273},{"date":"2022-06-14","close":17.5608},{"date":"2022-06-15","close":17.6774},{"date":"2022-06-16","close":17.3354},{"date":"2022-06-17","close":17.3976},{"date":"2022-06-21","close":17.8562},{"date":"2022-06-22","close":17.7941},{"date":"2022-06-23","close":17.8329},{"date":"2022-06-24","close":17.7474},{"date":"2022-06-27","close":18.0817},{"date":"2022-06-28","close":17.9728},{"date":"2022-06-29","close":18.1205},{"date":"2022-06-30","close":18.1594},{"date":"2022-07-01","close":18.3421},{"date":"2022-07-05","close":18.2061},{"date":"2022-07-06","close":18.2325},{"date":"2022-07-07","close":18.2683},{"date":"2022-07-08","close":18.2449},{"date":"2022-07-11","close":18.2799},{"date":"2022-07-12","close":18.2216},{"date":"2022-07-13","close":18.2838},{"date":"2022-07-14","close":18.241},{"date":"2022-07-15","close":18.3149},{"date":"2022-07-18","close":18.3849},{"date":"2022-07-19","close":18.4572},{"date":"2022-07-20","close":18.587},{"date":"2022-07-21","close":18.6181},{"date":"2022-07-22","close":18.6515},{"date":"2022-07-25","close":18.6647},{"date":"2022-07-26","close":18.7424},{"date":"2022-07-27","close":18.6725},{"date":"2022-07-28","close":18.7813},{"date":"2022-07-29","close":18.999},{"date":"2022-08-01","close":19.1622},{"date":"2022-08-02","close":19.3255},{"date":"2022-08-03","close":19.4188},{"date":"2022-08-04","close":19.8696},{"date":"2022-08-05","close":19.7064},{"date":"2022-08-08","close":19.7997},{"date":"2022-08-09","close":19.6364},{"date":"2022-08-10","close":19.7095},{"date":"2022-08-11","close":19.5991},{"date":"2022-08-12","close":19.8908},{"date":"2022-08-15","close":19.741},{"date":"2022-08-16","close":19.6346},{"date":"2022-08-17","close":19.5439},{"date":"2022-08-18","close":19.1734},{"date":"2022-08-19","close":19.0551},{"date":"2022-08-22","close":18.9053},{"date":"2022-08-23","close":18.3535},{"date":"2022-08-24","close":18.3929},{"date":"2022-08-25","close":18.6215},{"date":"2022-08-26","close":18.456},{"date":"2022-08-29","close":18.5285},{"date":"2022-08-30","close":18.6058},{"date":"2022-08-31","close":18.4875},{"date":"2022-09-01","close":18.3614},{"date":"2022-09-02","close":18.437},{"date":"2022-09-06","close":18.3826},{"date":"2022-09-07","close":18.3377},{"date":"2022-09-08","close":18.251},{"date":"2022-09-09","close":18.3614},{"date":"2022-09-12","close":18.3692},{"date":"2022-09-13","close":18.4323},{"date":"2022-09-14","close":18.4796},{"date":"2022-09-15","close":18.2904},{"date":"2022-09-16","close":18.0697},{"date":"2022-09-19","close":18.1643},{"date":"2022-09-20","close":18.0145},{"date":"2022-09-21","close":18.0145},{"date":"2022-09-22","close":17.9277},{"date":"2022-09-23","close":17.7149},{"date":"2022-09-26","close":17.368},{"date":"2022-09-27","close":17.4941},{"date":"2022-09-28","close":17.6605},{"date":"2022-09-29","close":17.6045},{"date":"2022-09-30","close":17.8647},{"date":"2022-10-03","close":17.8331},{"date":"2022-10-04","close":17.9514},{"date":"2022-10-05","close":17.8016},{"date":"2022-10-06","close":17.7496},{"date":"2022-10-07","close":17.3522},{"date":"2022-10-10","close":17.3688},{"date":"2022-10-11","close":17.2103},{"date":"2022-10-12","close":16.8556},{"date":"2022-10-13","close":16.8871},{"date":"2022-10-14","close":16.9344},{"date":"2022-10-17","close":16.9817},{"date":"2022-10-18","close":17.0148},{"date":"2022-10-19","close":16.8871},{"date":"2022-10-20","close":16.5087},{"date":"2022-10-21","close":16.3589},{"date":"2022-10-24","close":16.2248},{"date":"2022-10-25","close":16.28},{"date":"2022-10-26","close":16.3352},{"date":"2022-10-27","close":16.2091},{"date":"2022-10-28","close":16.3983},{"date":"2022-10-31","close":16.2248},{"date":"2022-11-01","close":16.3352},{"date":"2022-11-02","close":16.0435},{"date":"2022-11-03","close":16.0199},{"date":"2022-11-04","close":16.1775},{"date":"2022-11-07","close":16.2406},{"date":"2022-11-08","close":16.5323},{"date":"2022-11-09","close":16.5032},{"date":"2022-11-10","close":17.1788},{"date":"2022-11-11","close":17.6124},{"date":"2022-11-14","close":17.3817},{"date":"2022-11-15","close":17.328},{"date":"2022-11-16","close":17.3256},{"date":"2022-11-17","close":17.3176},{"date":"2022-11-18","close":17.2135},{"date":"2022-11-21","close":17.1975},{"date":"2022-11-22","close":17.332},{"date":"2022-11-23","close":17.3817},{"date":"2022-11-25","close":17.5019},{"date":"2022-11-28","close":17.5339},{"date":"2022-11-29","close":17.3817},{"date":"2022-11-30","close":17.8142},{"date":"2022-12-01","close":17.8623},{"date":"2022-12-02","close":18.0866},{"date":"2022-12-05","close":18.0305},{"date":"2022-12-06","close":17.9504},{"date":"2022-12-07","close":18.0706},{"date":"2022-12-08","close":18.1186},{"date":"2022-12-09","close":18.2147},{"date":"2022-12-12","close":18.0385},{"date":"2022-12-13","close":18.1747},{"date":"2022-12-14","close":18.2228},{"date":"2022-12-15","close":17.6781},{"date":"2022-12-16","close":18.0545},{"date":"2022-12-19","close":18.0305},{"date":"2022-12-20","close":18.0946},{"date":"2022-12-21","close":17.9424},{"date":"2022-12-22","close":17.6781},{"date":"2022-12-23","close":17.5179},{"date":"2022-12-27","close":17.4137},{"date":"2022-12-28","close":17.2375},{"date":"2022-12-29","close":17.2135},{"date":"2022-12-30","close":17.2295},{"date":"2023-01-03","close":17.59},{"date":"2023-01-04","close":17.598},{"date":"2023-01-05","close":17.6621},{"date":"2023-01-06","close":18.2548},{"date":"2023-01-09","close":18.5752},{"date":"2023-01-10","close":18.4631},{"date":"2023-01-11","close":19.1439},{"date":"2023-01-12","close":19.176},{"date":"2023-01-13","close":19.1599},{"date":"2023-01-17","close":19.2881},{"date":"2023-01-18","close":19.4883},{"date":"2023-01-19","close":19.248},{"date":"2023-01-20","close":19.208},{"date":"2023-01-23","close":19.5604},{"date":"2023-01-24","close":19.3602},{"date":"2023-01-25","close":19.2801},{"date":"2023-01-26","close":19.3442},{"date":"2023-01-27","close":19.3041},{"date":"2023-01-30","close":19.5204},{"date":"2023-01-31","close":19.5284},{"date":"2023-02-01","close":19.5124},{"date":"2023-02-02","close":19.6245},{"date":"2023-02-03","close":19.4883},{"date":"2023-02-06","close":19.5004},{"date":"2023-02-07","close":19.6726},{"date":"2023-02-08","close":19.8248},{"date":"2023-02-09","close":19.5044},{"date":"2023-02-10","close":19.2617},{"date":"2023-02-13","close":19.5524},{"date":"2023-02-14","close":19.4646},{"date":"2023-02-15","close":19.4646},{"date":"2023-02-16","close":19.3671},{"date":"2023-02-17","close":19.3671},{"date":"2023-02-21","close":19.1477},{"date":"2023-02-22","close":19.1802},{"date":"2023-02-23","close":19.0656},{"date":"2023-02-24","close":19.3102},{"date":"2023-02-27","close":19.3346},{"date":"2023-02-28","close":19.1396},{"date":"2023-03-01","close":19.0258},{"date":"2023-03-02","close":19.0095},{"date":"2023-03-03","close":19.0542},{"date":"2023-03-06","close":19.2046},{"date":"2023-03-07","close":19.168},{"date":"2023-03-08","close":18.9372},{"date":"2023-03-09","close":18.7007},{"date":"2023-03-10","close":18.6926},{"date":"2023-03-13","close":17.8798},{"date":"2023-03-14","close":18.1643},{"date":"2023-03-15","close":18.079},{"date":"2023-03-16","close":18.5381},{"date":"2023-03-17","close":18.2456},{"date":"2023-03-20","close":17.5304},{"date":"2023-03-21","close":17.4328},{"date":"2023-03-22","close":17.8961},{"date":"2023-03-23","close":17.6523},{"date":"2023-03-24","close":17.7823},{"date":"2023-03-27","close":17.4995},{"date":"2023-03-28","close":17.5791},{"date":"2023-03-29","close":18.1643},{"date":"2023-03-30","close":18.4406},{"date":"2023-03-31","close":17.8961},{"date":"2023-04-03","close":17.8555},{"date":"2023-04-04","close":18.3187},{"date":"2023-04-05","close":18.1805},{"date":"2023-04-06","close":18.4406},{"date":"2023-04-10","close":18.4487},{"date":"2023-04-11","close":18.4731},{"date":"2023-04-12","close":18.5544},{"date":"2023-04-13","close":18.5869},{"date":"2023-04-14","close":19.0339},{"date":"2023-04-17","close":19.6028},{"date":"2023-04-18","close":19.4403},{"date":"2023-04-19","close":19.0014},{"date":"2023-04-20","close":19.5215},{"date":"2023-04-21","close":19.359},{"date":"2023-04-24","close":19.9279},{"date":"2023-04-25","close":19.6434},{"date":"2023-04-26","close":19.6678},{"date":"2023-04-27","close":19.554},{"date":"2023-04-28","close":19.8548},{"date":"2023-05-01","close":19.8141},{"date":"2023-05-02","close":19.5134},{"date":"2023-05-03","close":19.1883},{"date":"2023-05-04","close":18.404},{"date":"2023-05-05","close":18.6438},{"date":"2023-05-08","close":18.8803},{"date":"2023-05-09","close":18.5463},{"date":"2023-05-10","close":18.4487},{"date":"2023-05-11","close":18.3106},{"date":"2023-05-12","close":18.2132},{"date":"2023-05-15","close":18.2792},{"date":"2023-05-16","close":18.5186},{"date":"2023-05-17","close":18.4526},{"date":"2023-05-18","close":18.7416},{"date":"2023-05-19","close":18.5434},{"date":"2023-05-22","close":18.4774},{"date":"2023-05-23","close":18.4691},{"date":"2023-05-24","close":18.1991},{"date":"2023-05-25","close":18.3287},{"date":"2023-05-26","close":18.3122},{"date":"2023-05-30","close":18.3287},{"date":"2023-05-31","close":18.6507},{"date":"2023-06-01","close":18.37},{"date":"2023-06-02","close":19.1048},{"date":"2023-06-05","close":19.1379},{"date":"2023-06-06","close":19.3112},{"date":"2023-06-07","close":19.1882},{"date":"2023-06-08","close":19.1156},{"date":"2023-06-09","close":19.1213},{"date":"2023-06-12","close":19.1213},{"date":"2023-06-13","close":19.1709},{"date":"2023-06-14","close":19.227},{"date":"2023-06-15","close":19.0305},{"date":"2023-06-16","close":19.3112},{"date":"2023-06-20","close":18.9595},{"date":"2023-06-21","close":19.4516},{"date":"2023-06-22","close":19.2369},{"date":"2023-06-23","close":19.4433},{"date":"2023-06-26","close":19.7075},{"date":"2023-06-27","close":19.4929},{"date":"2023-06-28","close":19.27},{"date":"2023-06-29","close":19.0966},{"date":"2023-06-30","close":19.7571},{"date":"2023-07-03","close":19.6993},{"date":"2023-07-05","close":19.625},{"date":"2023-07-06","close":18.9892},{"date":"2023-07-07","close":19.0058},{"date":"2023-07-10","close":18.8159},{"date":"2023-07-11","close":18.8159},{"date":"2023-07-12","close":18.7993},{"date":"2023-07-13","close":18.8654},{"date":"2023-07-14","close":18.9562},{"date":"2023-07-17","close":18.9727},{"date":"2023-07-18","close":18.9356},{"date":"2023-07-19","close":19.1544},{"date":"2023-07-20","close":18.7416},{"date":"2023-07-21","close":18.9067},{"date":"2023-07-24","close":18.9892},{"date":"2023-07-25","close":18.8819},{"date":"2023-07-26","close":18.8819},{"date":"2023-07-27","close":18.7003},{"date":"2023-07-28","close":18.9067},{"date":"2023-07-31","close":19.109},{"date":"2023-08-01","close":19.0792},{"date":"2023-08-02","close":18.725},{"date":"2023-08-03","close":18.4361},{"date":"2023-08-04","close":18.5748},{"date":"2023-08-07","close":18.5459},{"date":"2023-08-08","close":18.4856},{"date":"2023-08-09","close":18.4856},{"date":"2023-08-10","close":18.4278},{"date":"2023-08-11","close":18.4608},{"date":"2023-08-14","close":18.4541},{"date":"2023-08-15","close":18.2948},{"date":"2023-08-16","close":18.1438},{"date":"2023-08-17","close":18.0725},{"date":"2023-08-18","close":17.9508},{"date":"2023-08-21","close":18.0129},{"date":"2023-08-22","close":18.3115},{"date":"2023-08-23","close":18.3954},{"date":"2023-08-24","close":18.4038},{"date":"2023-08-25","close":18.689},{"date":"2023-08-28","close":18.9239},{"date":"2023-08-29","close":18.6806},{"date":"2023-08-30","close":18.6722},{"date":"2023-08-31","close":19.0329},{"date":"2023-09-01","close":18.8652},{"date":"2023-09-05","close":18.7561},{"date":"2023-09-06","close":18.8735},{"date":"2023-09-07","close":18.7393},{"date":"2023-09-08","close":18.7326},{"date":"2023-09-11","close":18.7897},{"date":"2023-09-12","close":18.9658},{"date":"2023-09-13","close":18.8148},{"date":"2023-09-14","close":18.9113},{"date":"2023-09-15","close":18.9071},{"date":"2023-09-18","close":18.8777},{"date":"2023-09-19","close":18.8484},{"date":"2023-09-20","close":18.8484},{"date":"2023-09-21","close":18.4206},{"date":"2023-09-22","close":18.2948},{"date":"2023-09-25","close":18.0934},{"date":"2023-09-26","close":18.0347},{"date":"2023-09-27","close":18.0347},{"date":"2023-09-28","close":18.1564},{"date":"2023-09-29","close":18.3619},{"date":"2023-10-02","close":18.1102},{"date":"2023-10-03","close":17.3972},{"date":"2023-10-04","close":17.6061},{"date":"2023-10-05","close":17.2546},{"date":"2023-10-06","close":17.5818},{"date":"2023-10-09","close":17.7999},{"date":"2023-10-10","close":18.2025},{"date":"2023-10-11","close":17.9592},{"date":"2023-10-12","close":17.716},{"date":"2023-10-13","close":17.3049},{"date":"2023-10-16","close":17.3469},{"date":"2023-10-17","close":17.1791},{"date":"2023-10-18","close":16.9443},{"date":"2023-10-19","close":17.0785},{"date":"2023-10-20","close":16.9023},{"date":"2023-10-23","close":17.1439},{"date":"2023-10-24","close":17.2882},{"date":"2023-10-25","close":17.112},{"date":"2023-10-26","close":17.1959},{"date":"2023-10-27","close":17.0533},{"date":"2023-10-30","close":17.0323},{"date":"2023-10-31","close":17.4056},{"date":"2023-11-01","close":18.0012},{"date":"2023-11-02","close":18.5967},{"date":"2023-11-03","close":19.2846},{"date":"2023-11-06","close":19.1252},{"date":"2023-11-07","close":18.689},{"date":"2023-11-08","close":18.6135},{"date":"2023-11-09","close":18.4164},{"date":"2023-11-10","close":18.4541},{"date":"2023-11-13","close":18.4877},{"date":"2023-11-14","close":18.7792},{"date":"2023-11-15","close":18.6684},{"date":"2023-11-16","close":18.6855},{"date":"2023-11-17","close":18.7451},{"date":"2023-11-20","close":18.5832},{"date":"2023-11-21","close":18.4851},{"date":"2023-11-22","close":18.4894},{"date":"2023-11-24","close":18.3504},{"date":"2023-11-27","close":18.353},{"date":"2023-11-28","close":18.532},{"date":"2023-11-29","close":18.4638},{"date":"2023-11-30","close":18.6258},{"date":"2023-12-01","close":18.7963},{"date":"2023-12-04","close":18.7877},{"date":"2023-12-05","close":18.694},{"date":"2023-12-06","close":18.6599},{"date":"2023-12-07","close":18.6855},{"date":"2023-12-08","close":18.6514},{"date":"2023-12-11","close":18.3956},{"date":"2023-12-12","close":18.3786},{"date":"2023-12-13","close":18.5661},{"date":"2023-12-14","close":19.0264},{"date":"2023-12-15","close":19.0435},{"date":"2023-12-18","close":19.0094},{"date":"2023-12-19","close":19.1287},{"date":"2023-12-20","close":19.035},{"date":"2023-12-21","close":19.1628},{"date":"2023-12-22","close":19.0776},{"date":"2023-12-26","close":19.0435},{"date":"2023-12-27","close":19.4782},{"date":"2023-12-28","close":19.393},{"date":"2023-12-29","close":19.7254},{"date":"2024-01-02","close":19.6572},{"date":"2024-01-03","close":19.4867},{"date":"2024-01-04","close":19.6317},{"date":"2024-01-05","close":19.6146},{"date":"2024-01-08","close":19.5635},{"date":"2024-01-09","close":19.6658},{"date":"2024-01-10","close":19.5635},{"date":"2024-01-11","close":19.7169},{"date":"2024-01-12","close":19.8618},{"date":"2024-01-16","close":19.7766},{"date":"2024-01-17","close":19.6999},{"date":"2024-01-18","close":19.734},{"date":"2024-01-19","close":20.1772},{"date":"2024-01-22","close":20.3562},{"date":"2024-01-23","close":20.1602},{"date":"2024-01-24","close":20.4415},{"date":"2024-01-25","close":20.7484},{"date":"2024-01-26","close":20.5949},{"date":"2024-01-29","close":20.7739},{"date":"2024-01-30","close":20.5864},{"date":"2024-01-31","close":19.9044},{"date":"2024-02-01","close":19.9385},{"date":"2024-02-02","close":19.8021},{"date":"2024-02-05","close":19.8448},{"date":"2024-02-06","close":19.5976},{"date":"2024-02-07","close":19.7766},{"date":"2024-02-08","close":20.0664},{"date":"2024-02-09","close":20.1261},{"date":"2024-02-12","close":20.3392},{"date":"2024-02-13","close":20.1005},{"date":"2024-02-14","close":20.2493},{"date":"2024-02-15","close":20.1455},{"date":"2024-02-16","close":20.007},{"date":"2024-02-20","close":19.9534},{"date":"2024-02-21","close":20.0763},{"date":"2024-02-22","close":20.3099},{"date":"2024-02-23","close":20.4224},{"date":"2024-02-26","close":20.4138},{"date":"2024-02-27","close":20.3186},{"date":"2024-02-28","close":20.3618},{"date":"2024-02-29","close":20.5003},{"date":"2024-03-01","close":20.2537},{"date":"2024-03-04","close":20.2234},{"date":"2024-03-05","close":20.4138},{"date":"2024-03-06","close":20.3359},{"date":"2024-03-07","close":20.284},{"date":"2024-03-08","close":20.4501},{"date":"2024-03-11","close":20.4224},{"date":"2024-03-12","close":20.4224},{"date":"2024-03-13","close":20.3618},{"date":"2024-03-14","close":20.3878},{"date":"2024-03-15","close":20.5782},{"date":"2024-03-18","close":20.483},{"date":"2024-03-19","close":20.6561},{"date":"2024-03-20","close":20.8464},{"date":"2024-03-21","close":21.2359},{"date":"2024-03-22","close":21.2359},{"date":"2024-03-25","close":21.2012},{"date":"2024-03-26","close":21.4176},{"date":"2024-03-27","close":21.4306},{"date":"2024-03-28","close":21.4782},{"date":"2024-04-01","close":21.4782},{"date":"2024-04-02","close":21.5301},{"date":"2024-04-03","close":21.1147},{"date":"2024-04-04","close":21.0974},{"date":"2024-04-05","close":21.1017},{"date":"2024-04-08","close":21.1407},{"date":"2024-04-09","close":21.0048},{"date":"2024-04-10","close":20.586},{"date":"2024-04-11","close":20.2667},{"date":"2024-04-12","close":20.457},{"date":"2024-04-15","close":19.7128},{"date":"2024-04-16","close":19.8167},{"date":"2024-04-17","close":19.9811},{"date":"2024-04-18","close":19.7821},{"date":"2024-04-19","close":19.8859},{"date":"2024-04-22","close":19.8513},{"date":"2024-04-23","close":20.0763},{"date":"2024-04-24","close":20.1542},{"date":"2024-04-25","close":19.7474},{"date":"2024-04-26","close":19.7647},{"date":"2024-04-29","close":19.8945},{"date":"2024-04-30","close":19.5917},{"date":"2024-05-01","close":19.7128},{"date":"2024-05-02","close":19.8167},{"date":"2024-05-03","close":20.1974},{"date":"2024-05-06","close":20.2061},{"date":"2024-05-07","close":20.2234},{"date":"2024-05-08","close":19.9724},{"date":"2024-05-09","close":19.834},{"date":"2024-05-10","close":19.7968},{"date":"2024-05-13","close":19.808},{"date":"2024-05-14","close":19.7746},{"date":"2024-05-15","close":19.9943},{"date":"2024-05-16","close":20.0207},{"date":"2024-05-17","close":19.9592},{"date":"2024-05-20","close":19.9855},{"date":"2024-05-21","close":19.9416},{"date":"2024-05-22","close":19.8449},{"date":"2024-05-23","close":19.6604},{"date":"2024-05-24","close":19.924},{"date":"2024-05-28","close":19.6867},{"date":"2024-05-29","close":19.6516},{"date":"2024-05-30","close":19.8625},{"date":"2024-05-31","close":19.7922},{"date":"2024-06-03","close":20.0207},{"date":"2024-06-04","close":20.2132},{"date":"2024-06-05","close":20.1613},{"date":"2024-06-06","close":20.2053},{"date":"2024-06-07","close":19.9724},{"date":"2024-06-10","close":19.9504},{"date":"2024-06-11","close":20.0119},{"date":"2024-06-12","close":20.3371},{"date":"2024-06-13","close":20.0646},{"date":"2024-06-14","close":19.9592},{"date":"2024-06-17","close":20.0295},{"date":"2024-06-18","close":20.1877},{"date":"2024-06-20","close":20.6183},{"date":"2024-06-21","close":20.7853},{"date":"2024-06-24","close":21.005},{"date":"2024-06-25","close":20.9347},{"date":"2024-06-26","close":21.1237},{"date":"2024-06-27","close":20.9611},{"date":"2024-06-28","close":21.1808},{"date":"2024-07-01","close":21.3302},{"date":"2024-07-02","close":21.4884},{"date":"2024-07-03","close":21.4445},{"date":"2024-07-05","close":21.6027},{"date":"2024-07-08","close":21.6202},{"date":"2024-07-09","close":21.6115},{"date":"2024-07-10","close":21.7521},{"date":"2024-07-11","close":21.9366},{"date":"2024-07-12","close":21.7081},{"date":"2024-07-15","close":21.7169},{"date":"2024-07-16","close":21.3452},{"date":"2024-07-17","close":21.1395},{"date":"2024-07-18","close":20.882},{"date":"2024-07-19","close":20.86},{"date":"2024-07-22","close":20.8732},{"date":"2024-07-23","close":20.8205},{"date":"2024-07-24","close":20.7853},{"date":"2024-07-25","close":20.6095},{"date":"2024-07-26","close":20.9611},{"date":"2024-07-29","close":20.9523},{"date":"2024-07-30","close":20.9699},{"date":"2024-07-31","close":21.1544},{"date":"2024-08-01","close":21.3214},{"date":"2024-08-02","close":21.339},{"date":"2024-08-05","close":20.8908},{"date":"2024-08-06","close":21.3829},{"date":"2024-08-07","close":21.4093},{"date":"2024-08-08","close":21.3917},{"date":"2024-08-09","close":21.1632},{"date":"2024-08-12","close":21.1017},{"date":"2024-08-13","close":21.2555},{"date":"2024-08-14","close":21.3926},{"date":"2024-08-15","close":21.3043},{"date":"2024-08-16","close":21.2687},{"date":"2024-08-19","close":21.3757},{"date":"2024-08-20","close":21.4113},{"date":"2024-08-21","close":21.5094},{"date":"2024-08-22","close":21.5094},{"date":"2024-08-23","close":21.4559},{"date":"2024-08-26","close":21.4024},{"date":"2024-08-27","close":21.4024},{"date":"2024-08-28","close":21.3418},{"date":"2024-08-29","close":21.4871},{"date":"2024-08-30","close":21.1081},{"date":"2024-09-03","close":21.126},{"date":"2024-09-04","close":21.1349},{"date":"2024-09-05","close":21.2419},{"date":"2024-09-06","close":21.1884},{"date":"2024-09-09","close":21.1402},{"date":"2024-09-10","close":21.2892},{"date":"2024-09-11","close":21.4024},{"date":"2024-09-12","close":21.4408},{"date":"2024-09-13","close":21.5451},{"date":"2024-09-16","close":21.554},{"date":"2024-09-17","close":21.6254},{"date":"2024-09-18","close":21.5808},{"date":"2024-09-19","close":21.8572},{"date":"2024-09-20","close":21.7948},{"date":"2024-09-23","close":21.8572},{"date":"2024-09-24","close":21.9821},{"date":"2024-09-25","close":21.9553},{"date":"2024-09-26","close":22.1961},{"date":"2024-09-27","close":22.3299},{"date":"2024-09-30","close":22.7222},{"date":"2024-10-01","close":22.749},{"date":"2024-10-02","close":22.7231},{"date":"2024-10-03","close":22.7401},{"date":"2024-10-04","close":22.8114},{"date":"2024-10-07","close":22.3566},{"date":"2024-10-08","close":22.0088},{"date":"2024-10-09","close":22.0267},{"date":"2024-10-10","close":21.9357},{"date":"2024-10-11","close":22.1694},{"date":"2024-10-14","close":21.9821},{"date":"2024-10-15","close":21.9821},{"date":"2024-10-16","close":22.2229},{"date":"2024-10-17","close":22.1604},{"date":"2024-10-18","close":21.9999},{"date":"2024-10-21","close":21.9286},{"date":"2024-10-22","close":21.9633},{"date":"2024-10-23","close":21.884},{"date":"2024-10-24","close":21.8929},{"date":"2024-10-25","close":22.0177},{"date":"2024-10-28","close":22.0177},{"date":"2024-10-29","close":21.8929},{"date":"2024-10-30","close":21.8617},{"date":"2024-10-31","close":22.0267},{"date":"2024-11-01","close":21.7145},{"date":"2024-11-04","close":22.0008},{"date":"2024-11-05","close":22.1158},{"date":"2024-11-06","close":21.9018},{"date":"2024-11-07","close":21.6031},{"date":"2024-11-08","close":22.0713},{"date":"2024-11-11","close":21.9553},{"date":"2024-11-12","close":22.1694},{"date":"2024-11-13","close":22.5082},{"date":"2024-11-14","close":22.3611},{"date":"2024-11-15","close":22.4579},{"date":"2024-11-18","close":22.2227},{"date":"2024-11-19","close":22.1865},{"date":"2024-11-20","close":21.9043},{"date":"2024-11-21","close":22.0101},{"date":"2024-11-22","close":22.0192},{"date":"2024-11-25","close":21.888},{"date":"2024-11-26","close":21.6167},{"date":"2024-11-27","close":21.7976},{"date":"2024-11-29","close":22.0599},{"date":"2024-12-02","close":21.671},{"date":"2024-12-03","close":21.472},{"date":"2024-12-04","close":21.6167},{"date":"2024-12-05","close":21.6167},{"date":"2024-12-06","close":21.4991},{"date":"2024-12-09","close":21.282},{"date":"2024-12-10","close":21.1464},{"date":"2024-12-11","close":21.1102},{"date":"2024-12-12","close":21.065},{"date":"2024-12-13","close":20.9112},{"date":"2024-12-16","close":20.857},{"date":"2024-12-17","close":20.8208},{"date":"2024-12-18","close":20.6851},{"date":"2024-12-19","close":20.5042},{"date":"2024-12-20","close":20.5947},{"date":"2024-12-23","close":20.459},{"date":"2024-12-24","close":20.2464},{"date":"2024-12-26","close":20.1243},{"date":"2024-12-27","close":19.9796},{"date":"2024-12-30","close":19.6631},{"date":"2024-12-31","close":19.5726},{"date":"2025-01-02","close":20.1243},{"date":"2025-01-03","close":20.3233},{"date":"2025-01-06","close":20.2691},{"date":"2025-01-07","close":19.8801},{"date":"2025-01-08","close":19.6631},{"date":"2025-01-10","close":19.2289},{"date":"2025-01-13","close":19.247},{"date":"2025-01-14","close":19.3103},{"date":"2025-01-15","close":19.7716},{"date":"2025-01-16","close":19.862},{"date":"2025-01-17","close":19.862},{"date":"2025-01-21","close":20.1243},{"date":"2025-01-22","close":20.1062},{"date":"2025-01-23","close":20.0158},{"date":"2025-01-24","close":19.9977},{"date":"2025-01-27","close":20.2419},{"date":"2025-01-28","close":20.0972},{"date":"2025-01-29","close":19.862},{"date":"2025-01-30","close":19.9887},{"date":"2025-01-31","close":19.853},{"date":"2025-02-03","close":19.5817},{"date":"2025-02-04","close":19.7354},{"date":"2025-02-05","close":20.0429},{"date":"2025-02-06","close":19.9887},{"date":"2025-02-07","close":20.0248},{"date":"2025-02-10","close":20.1062},{"date":"2025-02-11","close":19.9977},{"date":"2025-02-12","close":19.8159},{"date":"2025-02-13","close":20.0972},{"date":"2025-02-14","close":20.2093},{"date":"2025-02-18","close":20.2185},{"date":"2025-02-19","close":20.1726},{"date":"2025-02-20","close":20.1909},{"date":"2025-02-21","close":20.1542},{"date":"2025-02-24","close":20.145},{"date":"2025-02-25","close":20.3656},{"date":"2025-02-26","close":20.292},{"date":"2025-02-27","close":20.2553},{"date":"2025-02-28","close":20.1266},{"date":"2025-03-03","close":20.1634},{"date":"2025-03-04","close":20.0531},{"date":"2025-03-05","close":19.9244},{"date":"2025-03-06","close":19.7131},{"date":"2025-03-07","close":19.566},{"date":"2025-03-10","close":19.3087},{"date":"2025-03-11","close":19.3454},{"date":"2025-03-12","close":19.4373},{"date":"2025-03-13","close":19.4741},{"date":"2025-03-14","close":19.5752},{"date":"2025-03-17","close":19.6947},{"date":"2025-03-18","close":19.6212},{"date":"2025-03-19","close":20.0347},{"date":"2025-03-20","close":20.1174},{"date":"2025-03-21","close":20.0623},{"date":"2025-03-24","close":20.0255},{"date":"2025-03-25","close":19.8969},{"date":"2025-03-26","close":19.8233},{"date":"2025-03-27","close":19.8693},{"date":"2025-03-28","close":19.7314},{"date":"2025-03-31","close":19.7222},{"date":"2025-04-01","close":19.6671},{"date":"2025-04-02","close":19.8969},{"date":"2025-04-03","close":19.4465},{"date":"2025-04-04","close":19.0146},{"date":"2025-04-07","close":18.4264},{"date":"2025-04-08","close":18.7297},{"date":"2025-04-09","close":19.3087},{"date":"2025-04-10","close":18.9503},{"date":"2025-04-11","close":18.8262},{"date":"2025-04-14","close":18.5192},{"date":"2025-04-15","close":18.5643},{"date":"2025-04-16","close":18.6746},{"date":"2025-04-17","close":18.6378},{"date":"2025-04-21","close":18.7325},{"date":"2025-04-22","close":18.8859},{"date":"2025-04-23","close":18.9962},{"date":"2025-04-24","close":19.0881},{"date":"2025-04-25","close":19.0348},{"date":"2025-04-28","close":19.1019},{"date":"2025-04-29","close":18.9778},{"date":"2025-04-30","close":18.8492},{"date":"2025-05-01","close":18.8951},{"date":"2025-05-02","close":18.8859},{"date":"2025-05-05","close":18.84},{"date":"2025-05-06","close":18.7481},{"date":"2025-05-07","close":18.7848},{"date":"2025-05-08","close":18.7113},{"date":"2025-05-09","close":18.7481},{"date":"2025-05-12","close":18.7205},{"date":"2025-05-13","close":18.794},{"date":"2025-05-14","close":18.601},{"date":"2025-05-15","close":18.6964},{"date":"2025-05-16","close":18.7806},{"date":"2025-05-19","close":18.7993},{"date":"2025-05-20","close":18.7713},{"date":"2025-05-21","close":18.6403},{"date":"2025-05-22","close":18.6403},{"date":"2025-05-23","close":18.631},{"date":"2025-05-27","close":18.7338},{"date":"2025-05-28","close":18.79},{"date":"2025-05-29","close":18.8928},{"date":"2025-05-30","close":18.6216},{"date":"2025-06-02","close":18.7338},{"date":"2025-06-03","close":18.7526},{"date":"2025-06-04","close":18.8461},{"date":"2025-06-05","close":18.9303},{"date":"2025-06-06","close":18.7993},{"date":"2025-06-09","close":18.8367},{"date":"2025-06-10","close":18.8367},{"date":"2025-06-11","close":18.7432},{"date":"2025-06-12","close":18.8274},{"date":"2025-06-13","close":18.7338},{"date":"2025-06-16","close":18.6684},{"date":"2025-06-17","close":18.8367},{"date":"2025-06-18","close":18.8087},{"date":"2025-06-20","close":18.6992},{"date":"2025-06-23","close":18.7806},{"date":"2025-06-24","close":18.9957},{"date":"2025-06-25","close":18.9677},{"date":"2025-06-26","close":19.1454},{"date":"2025-06-27","close":19.1547},{"date":"2025-06-30","close":19.3137},{"date":"2025-07-01","close":19.4727},{"date":"2025-07-02","close":19.5663},{"date":"2025-07-03","close":19.5943},{"date":"2025-07-07","close":19.4447},{"date":"2025-07-08","close":19.6037},{"date":"2025-07-09","close":19.6317},{"date":"2025-07-10","close":19.8188},{"date":"2025-07-11","close":19.7178},{"date":"2025-07-14","close":19.5756},{"date":"2025-07-15","close":19.5101},{"date":"2025-07-16","close":19.426},{"date":"2025-07-17","close":19.5242},{"date":"2025-07-18","close":19.6972},{"date":"2025-07-21","close":19.7346},{"date":"2025-07-22","close":19.7299},{"date":"2025-07-23","close":19.6878},{"date":"2025-07-24","close":19.6411},{"date":"2025-07-25","close":19.6878},{"date":"2025-07-28","close":19.6158},{"date":"2025-07-29","close":19.4063},{"date":"2025-07-30","close":19.3404},{"date":"2025-07-31","close":19.342},{"date":"2025-08-01","close":19.376},{"date":"2025-08-04","close":19.7371},{"date":"2025-08-05","close":19.489},{"date":"2025-08-06","close":19.5441},{"date":"2025-08-07","close":19.4441},{"date":"2025-08-08","close":19.5074},{"date":"2025-08-11","close":19.4813},{"date":"2025-08-12","close":19.5625},{"date":"2025-08-13","close":19.7463},{"date":"2025-08-14","close":19.636},{"date":"2025-08-15","close":19.7294},{"date":"2025-08-18","close":19.7854},{"date":"2025-08-19","close":19.8321},{"date":"2025-08-20","close":19.8928},{"date":"2025-08-21","close":20.0096},{"date":"2025-08-22","close":20.1964},{"date":"2025-08-25","close":20.103},{"date":"2025-08-26","close":20.0283},{"date":"2025-08-27","close":20.0283},{"date":"2025-08-28","close":20.1404},{"date":"2025-08-29","close":20.0283},{"date":"2025-09-02","close":19.9909},{"date":"2025-09-03","close":20.0563},{"date":"2025-09-04","close":20.0376},{"date":"2025-09-05","close":20.3366},{"date":"2025-09-08","close":20.5888},{"date":"2025-09-09","close":20.5794},{"date":"2025-09-10","close":20.5701},{"date":"2025-09-11","close":20.7196},{"date":"2025-09-12","close":20.6075},{"date":"2025-09-15","close":20.6635},{"date":"2025-09-16","close":20.6729},{"date":"2025-09-17","close":20.7476},{"date":"2025-09-18","close":20.9905},{"date":"2025-09-19","close":21.1866},{"date":"2025-09-22","close":21.1119},{"date":"2025-09-23","close":21.1493},{"date":"2025-09-24","close":21.252},{"date":"2025-09-25","close":20.9157},{"date":"2025-09-26","close":20.9484},{"date":"2025-09-29","close":21.1119},{"date":"2025-09-30","close":20.6448},{"date":"2025-10-01","close":20.8223},{"date":"2025-10-02","close":20.7523},{"date":"2025-10-03","close":20.8223},{"date":"2025-10-06","close":20.8597},{"date":"2025-10-07","close":20.8317},{"date":"2025-10-08","close":20.7663},{"date":"2025-10-09","close":20.7009},{"date":"2025-10-10","close":20.6682},{"date":"2025-10-13","close":20.5718},{"date":"2025-10-14","close":20.6075},{"date":"2025-10-15","close":20.5421},{"date":"2025-10-16","close":20.4393},{"date":"2025-10-17","close":20.4531},{"date":"2025-10-20","close":20.4393},{"date":"2025-10-21","close":20.6914},{"date":"2025-10-22","close":20.5327},{"date":"2025-10-23","close":20.4673},{"date":"2025-10-24","close":20.4673},{"date":"2025-10-27","close":20.5141},{"date":"2025-10-28","close":20.5281},{"date":"2025-10-29","close":20.458},{"date":"2025-10-30","close":20.458},{"date":"2025-10-31","close":20.5608},{"date":"2025-11-03","close":20.9157},{"date":"2025-11-04","close":20.4767},{"date":"2025-11-05","close":20.486},{"date":"2025-11-06","close":20.4207},{"date":"2025-11-07","close":20.402},{"date":"2025-11-10","close":20.5514},{"date":"2025-11-11","close":20.4487},{"date":"2025-11-12","close":20.3833},{"date":"2025-11-13","close":20.4113},{"date":"2025-11-14","close":20.5062},{"date":"2025-11-17","close":20.1929},{"date":"2025-11-18","close":20.3319},{"date":"2025-11-19","close":20.3258},{"date":"2025-11-20","close":20.3942},{"date":"2025-11-21","close":20.1834},{"date":"2025-11-24","close":20.1929},{"date":"2025-11-25","close":20.003},{"date":"2025-11-26","close":19.9935},{"date":"2025-11-28","close":20.022},{"date":"2025-12-01","close":20.06},{"date":"2025-12-02","close":20.3543},{"date":"2025-12-03","close":20.1169},{"date":"2025-12-04","close":20.0979},{"date":"2025-12-05","close":19.9669},{"date":"2025-12-08","close":19.7942},{"date":"2025-12-09","close":19.7847},{"date":"2025-12-10","close":19.8131},{"date":"2025-12-11","close":19.9366},{"date":"2025-12-12","close":19.8511},{"date":"2025-12-15","close":19.8179},{"date":"2025-12-16","close":19.8131},{"date":"2025-12-17","close":19.7657},{"date":"2025-12-18","close":20.002},{"date":"2025-12-19","close":19.8986},{"date":"2025-12-22","close":19.9081},{"date":"2025-12-23","close":19.7752},{"date":"2025-12-24","close":19.7277},{"date":"2025-12-26","close":19.8416},{"date":"2025-12-29","close":19.7514},{"date":"2025-12-30","close":19.7562},{"date":"2025-12-31","close":19.6802},{"date":"2026-01-02","close":19.8898},{"date":"2026-01-05","close":19.9366},{"date":"2026-01-06","close":19.8796},{"date":"2026-01-07","close":19.8986},{"date":"2026-01-08","close":19.8891},{"date":"2026-01-09","close":19.9555},{"date":"2026-01-12","close":19.8986},{"date":"2026-01-13","close":19.9603},{"date":"2026-01-14","close":20.0695},{"date":"2026-01-15","close":20.1074},{"date":"2026-01-16","close":20.079},{"date":"2026-01-20","close":20.022},{"date":"2026-01-21","close":20.1074},{"date":"2026-01-22","close":20.2783},{"date":"2026-01-23","close":20.2783},{"date":"2026-01-26","close":20.211},{"date":"2026-01-27","close":20.1549},{"date":"2026-01-28","close":20.1264},{"date":"2026-01-29","close":20.0885},{"date":"2026-01-30","close":20.0505},{"date":"2026-02-02","close":20.0315},{"date":"2026-02-03","close":19.9935},{"date":"2026-02-04","close":20.0173},{"date":"2026-02-05","close":19.9888},{"date":"2026-02-06","close":20.06},{"date":"2026-02-09","close":20.1073},{"date":"2026-02-10","close":20.1264},{"date":"2026-02-11","close":20.1398},{"date":"2026-02-12","close":20.1834},{"date":"2026-02-13","close":20.2703},{"date":"2026-02-17","close":20.3765},{"date":"2026-02-18","close":20.4344},{"date":"2026-02-19","close":20.4151},{"date":"2026-02-20","close":20.4018},{"date":"2026-02-23","close":20.3572},{"date":"2026-02-24","close":20.2896},{"date":"2026-02-25","close":20.2703},{"date":"2026-02-26","close":20.2703},{"date":"2026-02-27","close":20.2317},{"date":"2026-03-02","close":20.2896},{"date":"2026-03-03","close":20.1834},{"date":"2026-03-04","close":20.1352},{"date":"2026-03-05","close":20.1254},{"date":"2026-03-06","close":19.9807},{"date":"2026-03-09","close":19.8746},{"date":"2026-03-10","close":19.807},{"date":"2026-03-11","close":19.7491},{"date":"2026-03-12","close":19.7684},{"date":"2026-03-13","close":19.7877},{"date":"2026-03-16","close":19.7008},{"date":"2026-03-17","close":19.7919},{"date":"2026-03-18","close":19.7008},{"date":"2026-03-19","close":19.5946},{"date":"2026-03-20","close":19.3726},{"date":"2026-03-23","close":19.5174},{"date":"2026-03-24","close":19.4885},{"date":"2026-03-25","close":19.4788},{"date":"2026-03-26","close":19.2858},{"date":"2026-03-27","close":19.112},{"date":"2026-03-30","close":19.0251},{"date":"2026-03-31","close":18.8997},{"date":"2026-04-01","close":19.1337},{"date":"2026-04-02","close":19.1603},{"date":"2026-04-06","close":19.2085},{"date":"2026-04-07","close":19.3053},{"date":"2026-04-08","close":19.585},{"date":"2026-04-09","close":19.5464},{"date":"2026-04-10","close":19.4885},{"date":"2026-04-13","close":19.556},{"date":"2026-04-14","close":19.6863},{"date":"2026-04-15","close":19.6541},{"date":"2026-04-16","close":19.6236},{"date":"2026-04-17","close":19.7729},{"date":"2026-04-20","close":19.5946},{"date":"2026-04-21","close":19.5657},{"date":"2026-04-22","close":19.556},{"date":"2026-04-23","close":19.4983},{"date":"2026-04-24","close":19.6622},{"date":"2026-04-27","close":19.6332},{"date":"2026-04-28","close":19.6284},{"date":"2026-04-29","close":19.4498},{"date":"2026-04-30","close":19.585},{"date":"2026-05-01","close":19.6912},{"date":"2026-05-04","close":19.6815},{"date":"2026-05-05","close":19.7298},{"date":"2026-05-06","close":19.7298},{"date":"2026-05-07","close":19.6912},{"date":"2026-05-08","close":19.7394},{"date":"2026-05-11","close":19.778},{"date":"2026-05-12","close":19.778},{"date":"2026-05-13","close":19.7201},{"date":"2026-05-14","close":19.7491},{"date":"2026-05-15","close":19.5672},{"date":"2026-05-18","close":19.5672},{"date":"2026-05-19","close":19.4788},{"date":"2026-05-20","close":19.4297},{"date":"2026-05-21","close":19.4002},{"date":"2026-05-22","close":19.4248},{"date":"2026-05-26","close":19.5279},{"date":"2026-05-27","close":19.5083},{"date":"2026-05-28","close":19.577},{"date":"2026-05-29","close":19.5574},{"date":"2026-06-01","close":19.5279},{"date":"2026-06-02","close":19.4876},{"date":"2026-06-03","close":19.3314},{"date":"2026-06-04","close":19.2921},{"date":"2026-06-05","close":19.1547},{"date":"2026-06-08","close":19.0662},{"date":"2026-06-09","close":19.0466},{"date":"2026-06-10","close":19.0073},{"date":"2026-06-11","close":19.189},{"date":"2026-06-12","close":19.1546},{"date":"2026-06-15","close":19.2037},{"date":"2026-06-16","close":19.2331},{"date":"2026-06-17","close":19.1743},{"date":"2026-06-18","close":19.3216},{"date":"2026-06-22","close":19.2809},{"date":"2026-06-23","close":19.1939},{"date":"2026-06-24","close":19.2479},{"date":"2026-06-25","close":19.2037},{"date":"2026-06-26","close":19.1645},{"date":"2026-06-29","close":19.1497},{"date":"2026-06-30","close":19.0466},{"date":"2026-07-01","close":19.2332},{"date":"2026-07-02","close":19.2332},{"date":"2026-07-06","close":19.2159},{"date":"2026-07-07","close":19.243},{"date":"2026-07-08","close":19.1841},{"date":"2026-07-09","close":19.1645},{"date":"2026-07-10","close":19.1448},{"date":"2026-07-13","close":19.1252},{"date":"2026-07-14","close":19.1743},{"date":"2026-07-15","close":19.3413},{"date":"2026-07-16","close":19.3806},{"date":"2026-07-17","close":19.3511},{"date":"2026-07-20","close":19.3807},{"date":"2026-07-21","close":19.3511},{"date":"2026-07-22","close":19.2971},{"date":"2026-07-23","close":19.0908},{"date":"2026-07-24","close":19.0662},{"date":"2026-07-27","close":19.1546},{"date":"2026-07-28","close":19.1546},{"date":"2026-07-29","close":19.1448},{"date":"2026-07-30","close":19.243},{"date":"2026-07-31","close":19.3216},{"date":"2026-08-03","close":19.302},{"date":"2026-08-04","close":19.2529},{"date":"2026-08-05","close":19.2725},{"date":"2026-08-06","close":19.2332},{"date":"2026-08-07","close":19.243},{"date":"2026-08-10","close":19.3511},{"date":"2026-08-11","close":19.3118},{"date":"2026-08-12","close":19.4198},{"date":"2026-08-13","close":19.4493},{"date":"2026-08-14","close":19.5},{"date":"2026-08-17","close":19.49},{"date":"2026-08-18","close":19.525},{"date":"2026-08-19","close":20.05},{"date":"2026-08-20","close":20.11},{"date":"2026-08-21","close":20.085},{"date":"2026-08-24","close":20.3},{"date":"2026-08-25","close":20.49},{"date":"2026-08-26","close":20.52},{"date":"2026-08-27","close":21.18},{"date":"2026-08-28","close":20.96},{"date":"2026-08-31","close":20.74},{"date":"2026-09-01","close":20.42},{"date":"2026-09-02","close":20.74},{"date":"2026-09-03","close":20.65},{"date":"2026-09-04","close":20.85},{"date":"2026-09-08","close":20.68},{"date":"2026-09-09","close":20.65},{"date":"2026-09-10","close":20.56},{"date":"2026-09-11","close":20.58},{"date":"2026-09-14","close":20.66},{"date":"2026-09-15","close":20.58},{"date":"2026-09-16","close":20.61},{"date":"2026-09-17","close":21.03},{"date":"2026-09-18","close":21.57},{"date":"2026-09-21","close":21.44},{"date":"2026-09-22","close":21.44},{"date":"2026-09-23","close":21.47},{"date":"2026-09-24","close":21.8},{"date":"2026-09-25","close":21.69},{"date":"2026-09-28","close":21.69},{"date":"2026-09-29","close":22.01},{"date":"2026-09-30","close":21.75},{"date":"2026-10-01","close":22.14},{"date":"2026-10-02","close":22.1},{"date":"2026-10-05","close":22.28},{"date":"2026-10-06","close":22.45},{"date":"2026-10-07","close":22.43},{"date":"2026-10-08","close":22.44},{"date":"2026-10-09","close":22.47},{"date":"2026-10-12","close":22.56},{"date":"2026-10-13","close":22.42},{"date":"2026-10-14","close":21.83},{"date":"2026-10-15","close":21.55},{"date":"2026-10-16","close":21.64},{"date":"2026-10-19","close":21.59},{"date":"2026-10-20","close":21.76},{"date":"2026-10-21","close":21.58},{"date":"2026-10-22","close":21.13}],"chart_data":[{"date":"2024-10-23","open":21.91,"high":21.96,"low":21.85,"close":21.88,"volume":3208,"rsi_14":29.16,"sma_20":24.94,"sma_60":24.38,"sma_120":23.89},{"date":"2024-10-24","open":21.85,"high":21.94,"low":21.83,"close":21.89,"volume":3910,"rsi_14":26.94,"sma_20":24.93,"sma_60":24.39,"sma_120":23.9},{"date":"2024-10-25","open":21.94,"high":22.07,"low":21.94,"close":22.02,"volume":4112,"rsi_14":39.8,"sma_20":24.91,"sma_60":24.39,"sma_120":23.92},{"date":"2024-10-28","open":21.88,"high":22.04,"low":21.79,"close":22.02,"volume":2422,"rsi_14":50.34,"sma_20":24.87,"sma_60":24.4,"sma_120":23.93},{"date":"2024-10-29","open":21.79,"high":21.89,"low":21.79,"close":21.89,"volume":1968,"rsi_14":45.29,"sma_20":24.82,"sma_60":24.41,"sma_120":23.94},{"date":"2024-10-30","open":21.91,"high":22.01,"low":21.86,"close":21.86,"volume":1333,"rsi_14":47.29,"sma_20":24.77,"sma_60":24.42,"sma_120":23.95},{"date":"2024-10-31","open":21.96,"high":22.03,"low":21.8,"close":22.03,"volume":5418,"rsi_14":44.48,"sma_20":24.73,"sma_60":24.42,"sma_120":23.97},{"date":"2024-11-01","open":21.68,"high":22.03,"low":21.66,"close":21.71,"volume":5003,"rsi_14":40.56,"sma_20":24.67,"sma_60":24.42,"sma_120":23.98},{"date":"2024-11-04","open":21.71,"high":22.0,"low":21.71,"close":22.0,"volume":5530,"rsi_14":50.55,"sma_20":24.65,"sma_60":24.43,"sma_120":24.0},{"date":"2024-11-05","open":21.88,"high":22.12,"low":21.84,"close":22.12,"volume":6814,"rsi_14":46.61,"sma_20":24.66,"sma_60":24.45,"sma_120":24.01},{"date":"2024-11-06","open":21.64,"high":22.16,"low":21.48,"close":21.9,"volume":7493,"rsi_14":42.52,"sma_20":24.65,"sma_60":24.45,"sma_120":24.03},{"date":"2024-11-07","open":21.58,"high":22.11,"low":21.51,"close":21.6,"volume":3679,"rsi_14":39.37,"sma_20":24.63,"sma_60":24.45,"sma_120":24.04},{"date":"2024-11-08","open":21.67,"high":22.15,"low":21.67,"close":22.07,"volume":3629,"rsi_14":53.15,"sma_20":24.63,"sma_60":24.46,"sma_120":24.06},{"date":"2024-11-11","open":21.92,"high":22.0,"low":21.76,"close":21.96,"volume":4482,"rsi_14":49.82,"sma_20":24.63,"sma_60":24.48,"sma_120":24.07},{"date":"2024-11-12","open":21.99,"high":22.43,"low":21.99,"close":22.17,"volume":22731,"rsi_14":55.76,"sma_20":24.64,"sma_60":24.49,"sma_120":24.09},{"date":"2024-11-13","open":22.36,"high":22.55,"low":22.01,"close":22.51,"volume":10192,"rsi_14":60.95,"sma_20":24.65,"sma_60":24.51,"sma_120":24.12},{"date":"2024-11-14","open":22.43,"high":22.46,"low":22.16,"close":22.36,"volume":10224,"rsi_14":56.06,"sma_20":24.66,"sma_60":24.53,"sma_120":24.14},{"date":"2024-11-15","open":22.51,"high":22.51,"low":22.01,"close":22.46,"volume":4795,"rsi_14":52.05,"sma_20":24.67,"sma_60":24.54,"sma_120":24.16},{"date":"2024-11-18","open":22.22,"high":22.22,"low":22.22,"close":22.22,"volume":2062,"rsi_14":50.28,"sma_20":24.67,"sma_60":24.55,"sma_120":24.18},{"date":"2024-11-19","open":22.08,"high":22.43,"low":21.99,"close":22.19,"volume":2821,"rsi_14":50.21,"sma_20":24.67,"sma_60":24.56,"sma_120":24.19},{"date":"2024-11-20","open":22.11,"high":22.11,"low":21.89,"close":21.9,"volume":2273,"rsi_14":43.43,"sma_20":24.65,"sma_60":24.56,"sma_120":24.21},{"date":"2024-11-21","open":22.0,"high":22.14,"low":21.87,"close":22.01,"volume":7695,"rsi_14":49.78,"sma_20":24.64,"sma_60":24.57,"sma_120":24.22},{"date":"2024-11-22","open":21.89,"high":22.02,"low":21.89,"close":22.02,"volume":2338,"rsi_14":44.79,"sma_20":24.62,"sma_60":24.57,"sma_120":24.23},{"date":"2024-11-25","open":22.1,"high":22.1,"low":21.89,"close":21.89,"volume":12432,"rsi_14":40.46,"sma_20":24.6,"sma_60":24.58,"sma_120":24.24},{"date":"2024-11-26","open":21.92,"high":21.92,"low":21.44,"close":21.62,"volume":5998,"rsi_14":39.7,"sma_20":24.56,"sma_60":24.58,"sma_120":24.25},{"date":"2024-11-27","open":21.56,"high":22.12,"low":21.49,"close":21.8,"volume":8797,"rsi_14":47.97,"sma_20":24.54,"sma_60":24.59,"sma_120":24.26},{"date":"2024-11-29","open":21.8,"high":22.06,"low":21.54,"close":22.06,"volume":5872,"rsi_14":43.65,"sma_20":24.53,"sma_60":24.6,"sma_120":24.27},{"date":"2024-12-02","open":22.07,"high":22.07,"low":21.64,"close":21.67,"volume":6664,"rsi_14":39.47,"sma_20":24.51,"sma_60":24.6,"sma_120":24.28},{"date":"2024-12-03","open":21.61,"high":21.89,"low":21.47,"close":21.47,"volume":3942,"rsi_14":32.02,"sma_20":24.46,"sma_60":24.6,"sma_120":24.29},{"date":"2024-12-04","open":21.4,"high":22.01,"low":21.4,"close":21.62,"volume":12933,"rsi_14":26.86,"sma_20":24.42,"sma_60":24.61,"sma_120":24.3},{"date":"2024-12-05","open":21.91,"high":21.91,"low":21.56,"close":21.62,"volume":8738,"rsi_14":28.48,"sma_20":24.38,"sma_60":24.6,"sma_120":24.31},{"date":"2024-12-06","open":21.63,"high":21.71,"low":21.48,"close":21.5,"volume":9085,"rsi_14":29.73,"sma_20":24.36,"sma_60":24.6,"sma_120":24.32},{"date":"2024-12-09","open":21.5,"high":21.56,"low":21.16,"close":21.28,"volume":7079,"rsi_14":29.96,"sma_20":24.3,"sma_60":24.59,"sma_120":24.32},{"date":"2024-12-10","open":21.34,"high":21.34,"low":21.11,"close":21.15,"volume":10710,"rsi_14":28.74,"sma_20":24.24,"sma_60":24.58,"sma_120":24.32},{"date":"2024-12-11","open":21.15,"high":21.46,"low":21.11,"close":21.11,"volume":11226,"rsi_14":31.96,"sma_20":24.16,"sma_60":24.56,"sma_120":24.32},{"date":"2024-12-12","open":21.08,"high":21.21,"low":20.97,"close":21.06,"volume":16057,"rsi_14":27.91,"sma_20":24.07,"sma_60":24.54,"sma_120":24.31},{"date":"2024-12-13","open":21.07,"high":21.32,"low":20.91,"close":20.91,"volume":8511,"rsi_14":25.74,"sma_20":23.97,"sma_60":24.52,"sma_120":24.31},{"date":"2024-12-16","open":21.16,"high":21.16,"low":20.62,"close":20.86,"volume":16286,"rsi_14":26.64,"sma_20":23.88,"sma_60":24.5,"sma_120":24.3},{"date":"2024-12-17","open":20.87,"high":20.97,"low":20.61,"close":20.82,"volume":8070,"rsi_14":29.82,"sma_20":23.8,"sma_60":24.47,"sma_120":24.29},{"date":"2024-12-18","open":20.94,"high":20.97,"low":20.45,"close":20.69,"volume":15262,"rsi_14":21.13,"sma_20":23.72,"sma_60":24.44,"sma_120":24.28},{"date":"2024-12-19","open":20.67,"high":20.67,"low":20.25,"close":20.5,"volume":6686,"rsi_14":7.84,"sma_20":23.64,"sma_60":24.41,"sma_120":24.27},{"date":"2024-12-20","open":20.8,"high":20.83,"low":20.39,"close":20.59,"volume":4991,"rsi_14":15.2,"sma_20":23.56,"sma_60":24.38,"sma_120":24.25},{"date":"2024-12-23","open":20.42,"high":20.72,"low":20.36,"close":20.46,"volume":7636,"rsi_14":15.85,"sma_20":23.48,"sma_60":24.34,"sma_120":24.24},{"date":"2024-12-24","open":20.42,"high":20.42,"low":20.21,"close":20.25,"volume":3296,"rsi_14":5.83,"sma_20":23.39,"sma_60":24.28,"sma_120":24.22},{"date":"2024-12-26","open":20.19,"high":20.22,"low":20.07,"close":20.12,"volume":9090,"rsi_14":5.41,"sma_20":23.3,"sma_60":24.23,"sma_120":24.2},{"date":"2024-12-27","open":20.03,"high":20.17,"low":19.93,"close":19.98,"volume":32834,"rsi_14":5.32,"sma_20":23.2,"sma_60":24.17,"sma_120":24.18},{"date":"2024-12-30","open":19.92,"high":20.03,"low":19.64,"close":19.66,"volume":33222,"rsi_14":5.03,"sma_20":23.07,"sma_60":24.11,"sma_120":24.16},{"date":"2024-12-31","open":19.67,"high":19.85,"low":19.53,"close":19.57,"volume":103414,"rsi_14":5.15,"sma_20":22.95,"sma_60":24.05,"sma_120":24.13},{"date":"2025-01-02","open":19.76,"high":20.12,"low":19.76,"close":20.12,"volume":42542,"rsi_14":28.29,"sma_20":22.88,"sma_60":24.0,"sma_120":24.11},{"date":"2025-01-03","open":20.2,"high":20.4,"low":20.12,"close":20.32,"volume":16996,"rsi_14":34.7,"sma_20":22.81,"sma_60":23.96,"sma_120":24.09},{"date":"2025-01-06","open":20.36,"high":20.36,"low":20.21,"close":20.27,"volume":9742,"rsi_14":36.19,"sma_20":22.73,"sma_60":23.92,"sma_120":24.07},{"date":"2025-01-07","open":20.27,"high":20.27,"low":19.77,"close":19.88,"volume":12385,"rsi_14":31.63,"sma_20":22.64,"sma_60":23.88,"sma_120":24.06},{"date":"2025-01-08","open":19.83,"high":19.83,"low":19.57,"close":19.66,"volume":10066,"rsi_14":29.62,"sma_20":22.55,"sma_60":23.83,"sma_120":24.04},{"date":"2025-01-10","open":19.62,"high":19.62,"low":19.21,"close":19.23,"volume":20025,"rsi_14":26.8,"sma_20":22.45,"sma_60":23.77,"sma_120":24.02},{"date":"2025-01-13","open":19.22,"high":19.29,"low":19.02,"close":19.25,"volume":17819,"rsi_14":28.88,"sma_20":22.35,"sma_60":23.71,"sma_120":24.0},{"date":"2025-01-14","open":19.37,"high":19.38,"low":19.18,"close":19.31,"volume":13258,"rsi_14":28.22,"sma_20":22.25,"sma_60":23.66,"sma_120":23.98},{"date":"2025-01-15","open":19.56,"high":19.87,"low":19.56,"close":19.77,"volume":6394,"rsi_14":39.5,"sma_20":22.19,"sma_60":23.61,"sma_120":23.96},{"date":"2025-01-16","open":19.83,"high":20.04,"low":19.79,"close":19.86,"volume":16672,"rsi_14":43.9,"sma_20":22.13,"sma_60":23.56,"sma_120":23.95},{"date":"2025-01-17","open":19.99,"high":20.03,"low":19.79,"close":19.86,"volume":6645,"rsi_14":45.67,"sma_20":22.08,"sma_60":23.52,"sma_120":23.94},{"date":"2025-01-21","open":19.98,"high":20.17,"low":19.94,"close":20.12,"volume":17475,"rsi_14":52.3,"sma_20":22.05,"sma_60":23.48,"sma_120":23.92},{"date":"2025-01-22","open":20.13,"high":20.21,"low":19.97,"close":20.11,"volume":9587,"rsi_14":57.78,"sma_20":22.02,"sma_60":23.44,"sma_120":23.91},{"date":"2025-01-23","open":20.03,"high":20.12,"low":19.9,"close":20.02,"volume":8410,"rsi_14":57.78,"sma_20":21.99,"sma_60":23.4,"sma_120":23.89},{"date":"2025-01-24","open":20.04,"high":20.19,"low":20.0,"close":20.0,"volume":13729,"rsi_14":47.27,"sma_20":21.97,"sma_60":23.36,"sma_120":23.87},{"date":"2025-01-27","open":19.9,"high":20.36,"low":19.9,"close":20.24,"volume":12675,"rsi_14":48.28,"sma_20":21.97,"sma_60":23.32,"sma_120":23.86},{"date":"2025-01-28","open":20.24,"high":20.25,"low":20.1,"close":20.1,"volume":3728,"rsi_14":46.49,"sma_20":21.97,"sma_60":23.28,"sma_120":23.85},{"date":"2025-01-29","open":19.98,"high":20.26,"low":19.86,"close":19.86,"volume":18972,"rsi_14":49.61,"sma_20":21.96,"sma_60":23.24,"sma_120":23.83},{"date":"2025-01-30","open":20.03,"high":20.03,"low":19.92,"close":19.99,"volume":7593,"rsi_14":57.38,"sma_20":21.98,"sma_60":23.19,"sma_120":23.81},{"date":"2025-01-31","open":20.0,"high":20.09,"low":19.85,"close":19.85,"volume":5347,"rsi_14":66.35,"sma_20":21.99,"sma_60":23.15,"sma_120":23.79},{"date":"2025-02-03","open":19.85,"high":19.85,"low":19.55,"close":19.58,"volume":7870,"rsi_14":57.74,"sma_20":21.96,"sma_60":23.1,"sma_120":23.77},{"date":"2025-02-04","open":19.69,"high":19.83,"low":19.69,"close":19.74,"volume":7592,"rsi_14":59.44,"sma_20":21.93,"sma_60":23.05,"sma_120":23.75},{"date":"2025-02-05","open":19.86,"high":20.08,"low":19.84,"close":20.04,"volume":26473,"rsi_14":56.47,"sma_20":21.92,"sma_60":23.01,"sma_120":23.73},{"date":"2025-02-06","open":20.05,"high":20.17,"low":19.92,"close":19.99,"volume":18489,"rsi_14":53.07,"sma_20":21.92,"sma_60":22.98,"sma_120":23.71},{"date":"2025-02-07","open":19.97,"high":20.05,"low":19.9,"close":20.02,"volume":8392,"rsi_14":53.88,"sma_20":21.94,"sma_60":22.93,"sma_120":23.7},{"date":"2025-02-10","open":20.09,"high":20.12,"low":20.07,"close":20.11,"volume":4612,"rsi_14":49.53,"sma_20":21.99,"sma_60":22.89,"sma_120":23.69},{"date":"2025-02-11","open":20.11,"high":20.11,"low":19.91,"close":20.0,"volume":14257,"rsi_14":47.3,"sma_20":22.03,"sma_60":22.85,"sma_120":23.67},{"date":"2025-02-12","open":19.9,"high":19.9,"low":19.74,"close":19.82,"volume":3300,"rsi_14":45.23,"sma_20":22.06,"sma_60":22.79,"sma_120":23.65},{"date":"2025-02-13","open":19.94,"high":20.1,"low":19.89,"close":20.1,"volume":8181,"rsi_14":52.1,"sma_20":22.08,"sma_60":22.74,"sma_120":23.64},{"date":"2025-02-14","open":20.2,"high":20.24,"low":20.14,"close":20.21,"volume":6606,"rsi_14":42.42,"sma_20":22.08,"sma_60":22.7,"sma_120":23.62},{"date":"2025-02-18","open":20.22,"high":20.3,"low":20.02,"close":20.22,"volume":6476,"rsi_14":45.46,"sma_20":22.08,"sma_60":22.65,"sma_120":23.6},{"date":"2025-02-19","open":20.2,"high":20.2,"low":20.09,"close":20.17,"volume":4062,"rsi_14":49.77,"sma_20":22.07,"sma_60":22.61,"sma_120":23.58},{"date":"2025-02-20","open":20.21,"high":20.29,"low":20.08,"close":20.19,"volume":13127,"rsi_14":46.89,"sma_20":22.05,"sma_60":22.57,"sma_120":23.57},{"date":"2025-02-21","open":20.18,"high":20.26,"low":20.11,"close":20.15,"volume":7762,"rsi_14":49.5,"sma_20":22.04,"sma_60":22.53,"sma_120":23.55},{"date":"2025-02-24","open":20.12,"high":20.24,"low":20.08,"close":20.14,"volume":6911,"rsi_14":57.97,"sma_20":22.04,"sma_60":22.49,"sma_120":23.53},{"date":"2025-02-25","open":20.25,"high":20.41,"low":20.22,"close":20.37,"volume":16704,"rsi_14":59.64,"sma_20":22.02,"sma_60":22.46,"sma_120":23.52},{"date":"2025-02-26","open":20.37,"high":20.44,"low":20.19,"close":20.29,"volume":8449,"rsi_14":47.34,"sma_20":22.02,"sma_60":22.43,"sma_120":23.51},{"date":"2025-02-27","open":20.29,"high":20.39,"low":20.16,"close":20.26,"volume":7963,"rsi_14":47.98,"sma_20":22.02,"sma_60":22.39,"sma_120":23.49},{"date":"2025-02-28","open":20.26,"high":20.27,"low":20.03,"close":20.13,"volume":5196,"rsi_14":42.42,"sma_20":22.01,"sma_60":22.35,"sma_120":23.48},{"date":"2025-03-03","open":20.26,"high":20.28,"low":20.08,"close":20.16,"volume":5996,"rsi_14":40.54,"sma_20":22.01,"sma_60":22.32,"sma_120":23.46},{"date":"2025-03-04","open":20.14,"high":20.14,"low":19.9,"close":20.05,"volume":5038,"rsi_14":40.54,"sma_20":22.02,"sma_60":22.29,"sma_120":23.45},{"date":"2025-03-05","open":20.03,"high":20.08,"low":19.88,"close":19.92,"volume":8020,"rsi_14":42.23,"sma_20":22.01,"sma_60":22.25,"sma_120":23.43},{"date":"2025-03-06","open":19.95,"high":19.95,"low":19.67,"close":19.71,"volume":7008,"rsi_14":22.3,"sma_20":21.98,"sma_60":22.21,"sma_120":23.41},{"date":"2025-03-07","open":19.68,"high":19.68,"low":19.47,"close":19.57,"volume":9107,"rsi_14":23.48,"sma_20":21.94,"sma_60":22.17,"sma_120":23.38},{"date":"2025-03-10","open":19.55,"high":19.55,"low":19.31,"close":19.31,"volume":4360,"rsi_14":18.87,"sma_20":21.88,"sma_60":22.13,"sma_120":23.36},{"date":"2025-03-11","open":19.42,"high":19.47,"low":19.24,"close":19.35,"volume":10517,"rsi_14":21.52,"sma_20":21.82,"sma_60":22.09,"sma_120":23.33},{"date":"2025-03-12","open":19.53,"high":19.53,"low":19.21,"close":19.44,"volume":9055,"rsi_14":25.3,"sma_20":21.77,"sma_60":22.05,"sma_120":23.31},{"date":"2025-03-13","open":19.48,"high":19.55,"low":19.31,"close":19.47,"volume":8908,"rsi_14":27.71,"sma_20":21.74,"sma_60":22.02,"sma_120":23.28},{"date":"2025-03-14","open":19.58,"high":19.69,"low":19.51,"close":19.58,"volume":10156,"rsi_14":32.39,"sma_20":21.69,"sma_60":21.99,"sma_120":23.25},{"date":"2025-03-17","open":19.6,"high":19.75,"low":19.6,"close":19.69,"volume":7624,"rsi_14":27.88,"sma_20":21.66,"sma_60":21.96,"sma_120":23.23},{"date":"2025-03-18","open":19.69,"high":19.76,"low":19.58,"close":19.62,"volume":5595,"rsi_14":27.88,"sma_20":21.63,"sma_60":21.93,"sma_120":23.2},{"date":"2025-03-19","open":19.55,"high":20.1,"low":19.52,"close":20.03,"volume":46854,"rsi_14":44.17,"sma_20":21.62,"sma_60":21.91,"sma_120":23.18},{"date":"2025-03-20","open":19.93,"high":20.15,"low":19.93,"close":20.12,"volume":4542,"rsi_14":49.75,"sma_20":21.62,"sma_60":21.9,"sma_120":23.16},{"date":"2025-03-21","open":20.04,"high":20.06,"low":19.92,"close":20.06,"volume":2449,"rsi_14":47.29,"sma_20":21.61,"sma_60":21.88,"sma_120":23.13},{"date":"2025-03-24","open":20.12,"high":20.12,"low":20.03,"close":20.03,"volume":4351,"rsi_14":49.23,"sma_20":21.61,"sma_60":21.87,"sma_120":23.1},{"date":"2025-03-25","open":19.87,"high":19.9,"low":19.71,"close":19.9,"volume":3402,"rsi_14":49.23,"sma_20":21.58,"sma_60":21.86,"sma_120":23.07},{"date":"2025-03-26","open":19.77,"high":19.82,"low":19.77,"close":19.82,"volume":2272,"rsi_14":53.33,"sma_20":21.56,"sma_60":21.85,"sma_120":23.04},{"date":"2025-03-27","open":19.8,"high":19.9,"low":19.48,"close":19.87,"volume":27489,"rsi_14":59.76,"sma_20":21.54,"sma_60":21.84,"sma_120":23.01},{"date":"2025-03-28","open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":1495,"rsi_14":64.74,"sma_20":21.51,"sma_60":21.83,"sma_120":22.97},{"date":"2025-03-31","open":19.54,"high":19.72,"low":19.54,"close":19.72,"volume":2560,"rsi_14":63.4,"sma_20":21.49,"sma_60":21.83,"sma_120":22.94},{"date":"2025-04-01","open":19.85,"high":20.09,"low":19.36,"close":19.67,"volume":4265,"rsi_14":58.39,"sma_20":21.47,"sma_60":21.82,"sma_120":22.91},{"date":"2025-04-02","open":19.76,"high":19.9,"low":19.76,"close":19.9,"volume":3187,"rsi_14":63.53,"sma_20":21.47,"sma_60":21.8,"sma_120":22.88},{"date":"2025-04-03","open":19.52,"high":19.58,"low":19.45,"close":19.45,"volume":5700,"rsi_14":46.63,"sma_20":21.45,"sma_60":21.78,"sma_120":22.85},{"date":"2025-04-04","open":19.21,"high":19.27,"low":18.58,"close":19.01,"volume":60692,"rsi_14":34.71,"sma_20":21.42,"sma_60":21.76,"sma_120":22.82},{"date":"2025-04-07","open":18.57,"high":19.4,"low":16.72,"close":18.43,"volume":10937,"rsi_14":28.19,"sma_20":21.38,"sma_60":21.73,"sma_120":22.78},{"date":"2025-04-08","open":18.77,"high":18.78,"low":18.42,"close":18.73,"volume":35946,"rsi_14":25.17,"sma_20":21.34,"sma_60":21.72,"sma_120":22.74},{"date":"2025-04-09","open":18.68,"high":19.31,"low":18.36,"close":19.31,"volume":17726,"rsi_14":37.06,"sma_20":21.33,"sma_60":21.71,"sma_120":22.71},{"date":"2025-04-10","open":19.37,"high":19.44,"low":18.63,"close":18.95,"volume":11928,"rsi_14":33.78,"sma_20":21.31,"sma_60":21.7,"sma_120":22.68},{"date":"2025-04-11","open":18.69,"high":18.83,"low":18.69,"close":18.83,"volume":3579,"rsi_14":32.94,"sma_20":21.27,"sma_60":21.68,"sma_120":22.64},{"date":"2025-04-14","open":18.93,"high":18.98,"low":18.42,"close":18.52,"volume":4335,"rsi_14":31.35,"sma_20":21.2,"sma_60":21.65,"sma_120":22.6},{"date":"2025-04-15","open":18.56,"high":18.75,"low":18.56,"close":18.56,"volume":9177,"rsi_14":32.82,"sma_20":21.14,"sma_60":21.62,"sma_120":22.57},{"date":"2025-04-16","open":18.75,"high":18.87,"low":18.5,"close":18.67,"volume":11763,"rsi_14":33.98,"sma_20":21.07,"sma_60":21.59,"sma_120":22.53},{"date":"2025-04-17","open":18.66,"high":18.66,"low":18.64,"close":18.64,"volume":1554,"rsi_14":34.93,"sma_20":20.99,"sma_60":21.55,"sma_120":22.5},{"date":"2025-04-21","open":18.81,"high":18.81,"low":18.61,"close":18.73,"volume":13227,"rsi_14":36.67,"sma_20":20.92,"sma_60":21.53,"sma_120":22.46},{"date":"2025-04-22","open":19.03,"high":19.25,"low":18.6,"close":18.89,"volume":4839,"rsi_14":39.75,"sma_20":20.85,"sma_60":21.5,"sma_120":22.43},{"date":"2025-04-23","open":19.26,"high":19.29,"low":18.87,"close":19.0,"volume":1381,"rsi_14":37.8,"sma_20":20.81,"sma_60":21.47,"sma_120":22.39},{"date":"2025-04-24","open":19.24,"high":19.27,"low":18.99,"close":19.09,"volume":3373,"rsi_14":44.63,"sma_20":20.77,"sma_60":21.45,"sma_120":22.36},{"date":"2025-04-25","open":19.12,"high":19.21,"low":19.03,"close":19.03,"volume":5832,"rsi_14":50.33,"sma_20":20.72,"sma_60":21.43,"sma_120":22.33},{"date":"2025-04-28","open":19.26,"high":19.3,"low":19.0,"close":19.1,"volume":3426,"rsi_14":63.87,"sma_20":20.69,"sma_60":21.4,"sma_120":22.3},{"date":"2025-04-29","open":19.03,"high":19.13,"low":18.98,"close":18.98,"volume":5893,"rsi_14":55.5,"sma_20":20.65,"sma_60":21.38,"sma_120":22.27},{"date":"2025-04-30","open":18.89,"high":18.98,"low":18.85,"close":18.85,"volume":5843,"rsi_14":37.28,"sma_20":20.6,"sma_60":21.36,"sma_120":22.23},{"date":"2025-05-01","open":18.8,"high":18.9,"low":18.74,"close":18.9,"volume":6813,"rsi_14":48.15,"sma_20":20.55,"sma_60":21.34,"sma_120":22.2},{"date":"2025-05-02","open":19.05,"high":19.05,"low":18.89,"close":18.89,"volume":1621,"rsi_14":52.17,"sma_20":20.52,"sma_60":21.32,"sma_120":22.16},{"date":"2025-05-05","open":19.03,"high":19.29,"low":18.83,"close":18.84,"volume":5382,"rsi_14":64.35,"sma_20":20.51,"sma_60":21.29,"sma_120":22.13},{"date":"2025-05-06","open":18.69,"high":18.89,"low":18.66,"close":18.75,"volume":28144,"rsi_14":57.89,"sma_20":20.52,"sma_60":21.26,"sma_120":22.1},{"date":"2025-05-07","open":18.75,"high":18.88,"low":18.75,"close":18.78,"volume":9503,"rsi_14":55.05,"sma_20":20.53,"sma_60":21.23,"sma_120":22.06},{"date":"2025-05-08","open":18.75,"high":18.85,"low":18.7,"close":18.71,"volume":6221,"rsi_14":53.26,"sma_20":20.49,"sma_60":21.2,"sma_120":22.02},{"date":"2025-05-09","open":18.69,"high":18.75,"low":18.69,"close":18.75,"volume":6153,"rsi_14":50.75,"sma_20":20.48,"sma_60":21.18,"sma_120":21.98},{"date":"2025-05-12","open":18.88,"high":18.92,"low":18.72,"close":18.72,"volume":5705,"rsi_14":41.24,"sma_20":20.48,"sma_60":21.14,"sma_120":21.94},{"date":"2025-05-13","open":18.77,"high":18.82,"low":18.73,"close":18.79,"volume":3009,"rsi_14":38.89,"sma_20":20.49,"sma_60":21.12,"sma_120":21.91},{"date":"2025-05-14","open":18.81,"high":18.81,"low":18.56,"close":18.6,"volume":20655,"rsi_14":25.84,"sma_20":20.49,"sma_60":21.09,"sma_120":21.87},{"date":"2025-05-15","open":18.63,"high":18.83,"low":18.62,"close":18.7,"volume":9107,"rsi_14":22.0,"sma_20":20.48,"sma_60":21.06,"sma_120":21.83},{"date":"2025-05-16","open":18.72,"high":18.79,"low":18.65,"close":18.78,"volume":14542,"rsi_14":22.99,"sma_20":20.47,"sma_60":21.03,"sma_120":21.8},{"date":"2025-05-19","open":18.71,"high":18.8,"low":18.64,"close":18.8,"volume":5144,"rsi_14":26.89,"sma_20":20.45,"sma_60":21.0,"sma_120":21.76},{"date":"2025-05-20","open":18.88,"high":19.0,"low":18.65,"close":18.77,"volume":5436,"rsi_14":29.63,"sma_20":20.43,"sma_60":20.96,"sma_120":21.73},{"date":"2025-05-21","open":18.52,"high":18.81,"low":18.46,"close":18.64,"volume":7278,"rsi_14":23.08,"sma_20":20.39,"sma_60":20.93,"sma_120":21.69},{"date":"2025-05-22","open":18.62,"high":18.64,"low":18.51,"close":18.64,"volume":4333,"rsi_14":23.28,"sma_20":20.35,"sma_60":20.89,"sma_120":21.66},{"date":"2025-05-23","open":18.65,"high":18.65,"low":18.53,"close":18.63,"volume":10087,"rsi_14":24.11,"sma_20":20.31,"sma_60":20.86,"sma_120":21.63},{"date":"2025-05-27","open":18.88,"high":18.9,"low":18.73,"close":18.73,"volume":7502,"rsi_14":33.63,"sma_20":20.27,"sma_60":20.82,"sma_120":21.59},{"date":"2025-05-28","open":18.75,"high":18.86,"low":18.73,"close":18.79,"volume":2897,"rsi_14":34.78,"sma_20":20.25,"sma_60":20.79,"sma_120":21.56},{"date":"2025-05-29","open":18.77,"high":18.89,"low":18.74,"close":18.89,"volume":9089,"rsi_14":43.22,"sma_20":20.23,"sma_60":20.77,"sma_120":21.53},{"date":"2025-05-30","open":19.03,"high":19.03,"low":18.59,"close":18.62,"volume":42953,"rsi_14":32.87,"sma_20":20.2,"sma_60":20.74,"sma_120":21.49},{"date":"2025-06-02","open":18.71,"high":18.75,"low":18.57,"close":18.73,"volume":8063,"rsi_14":38.82,"sma_20":20.17,"sma_60":20.71,"sma_120":21.46},{"date":"2025-06-03","open":18.74,"high":18.86,"low":18.74,"close":18.75,"volume":5169,"rsi_14":36.3,"sma_20":20.15,"sma_60":20.69,"sma_120":21.43},{"date":"2025-06-04","open":18.83,"high":18.93,"low":18.8,"close":18.85,"volume":12260,"rsi_14":46.67,"sma_20":20.14,"sma_60":20.68,"sma_120":21.4},{"date":"2025-06-05","open":18.88,"high":18.97,"low":18.85,"close":18.93,"volume":15060,"rsi_14":60.5,"sma_20":20.13,"sma_60":20.67,"sma_120":21.38},{"date":"2025-06-06","open":18.96,"high":18.96,"low":18.72,"close":18.8,"volume":12818,"rsi_14":50.81,"sma_20":20.11,"sma_60":20.65,"sma_120":21.35},{"date":"2025-06-09","open":18.74,"high":18.89,"low":18.74,"close":18.84,"volume":4601,"rsi_14":51.59,"sma_20":20.1,"sma_60":20.63,"sma_120":21.32},{"date":"2025-06-10","open":18.85,"high":18.86,"low":18.77,"close":18.84,"volume":8230,"rsi_14":52.85,"sma_20":20.09,"sma_60":20.61,"sma_120":21.3},{"date":"2025-06-11","open":18.82,"high":18.89,"low":18.74,"close":18.74,"volume":7453,"rsi_14":54.62,"sma_20":20.07,"sma_60":20.59,"sma_120":21.27},{"date":"2025-06-12","open":18.76,"high":18.9,"low":18.74,"close":18.83,"volume":6811,"rsi_14":57.81,"sma_20":20.06,"sma_60":20.57,"sma_120":21.25},{"date":"2025-06-13","open":18.8,"high":18.8,"low":18.58,"close":18.73,"volume":16191,"rsi_14":54.01,"sma_20":20.07,"sma_60":20.54,"sma_120":21.23},{"date":"2025-06-16","open":18.75,"high":19.01,"low":18.62,"close":18.67,"volume":8372,"rsi_14":47.37,"sma_20":20.06,"sma_60":20.51,"sma_120":21.2},{"date":"2025-06-17","open":18.67,"high":18.84,"low":18.64,"close":18.84,"volume":6930,"rsi_14":51.72,"sma_20":20.06,"sma_60":20.48,"sma_120":21.18},{"date":"2025-06-18","open":18.68,"high":18.85,"low":18.68,"close":18.81,"volume":3246,"rsi_14":46.72,"sma_20":20.06,"sma_60":20.45,"sma_120":21.16},{"date":"2025-06-20","open":18.81,"high":18.93,"low":18.7,"close":18.7,"volume":2959,"rsi_14":53.44,"sma_20":20.07,"sma_60":20.42,"sma_120":21.14},{"date":"2025-06-23","open":18.89,"high":18.89,"low":18.72,"close":18.78,"volume":3383,"rsi_14":52.15,"sma_20":20.07,"sma_60":20.4,"sma_120":21.12},{"date":"2025-06-24","open":18.72,"high":19.01,"low":18.72,"close":19.0,"volume":6931,"rsi_14":59.45,"sma_20":20.09,"sma_60":20.38,"sma_120":21.11},{"date":"2025-06-25","open":18.92,"high":19.03,"low":18.92,"close":18.97,"volume":8935,"rsi_14":54.98,"sma_20":20.11,"sma_60":20.36,"sma_120":21.09},{"date":"2025-06-26","open":18.97,"high":19.15,"low":18.9,"close":19.15,"volume":8012,"rsi_14":58.19,"sma_20":20.13,"sma_60":20.34,"sma_120":21.09},{"date":"2025-06-27","open":19.16,"high":19.27,"low":19.1,"close":19.15,"volume":8154,"rsi_14":64.9,"sma_20":20.14,"sma_60":20.32,"sma_120":21.07},{"date":"2025-06-30","open":19.18,"high":19.31,"low":19.17,"close":19.31,"volume":7457,"rsi_14":68.15,"sma_20":20.18,"sma_60":20.31,"sma_120":21.06},{"date":"2025-07-01","open":19.3,"high":19.48,"low":19.04,"close":19.47,"volume":12629,"rsi_14":71.59,"sma_20":20.22,"sma_60":20.3,"sma_120":21.04},{"date":"2025-07-02","open":19.45,"high":19.57,"low":19.37,"close":19.57,"volume":8233,"rsi_14":77.94,"sma_20":20.26,"sma_60":20.31,"sma_120":21.03},{"date":"2025-07-03","open":19.6,"high":19.62,"low":19.45,"close":19.59,"volume":2640,"rsi_14":77.06,"sma_20":20.3,"sma_60":20.32,"sma_120":21.03},{"date":"2025-07-07","open":19.51,"high":19.55,"low":19.41,"close":19.44,"volume":4564,"rsi_14":74.13,"sma_20":20.33,"sma_60":20.33,"sma_120":21.02},{"date":"2025-07-08","open":19.38,"high":19.62,"low":19.31,"close":19.6,"volume":17599,"rsi_14":79.85,"sma_20":20.37,"sma_60":20.33,"sma_120":21.02},{"date":"2025-07-09","open":19.64,"high":19.76,"low":19.41,"close":19.63,"volume":2855,"rsi_14":77.87,"sma_20":20.41,"sma_60":20.33,"sma_120":21.02},{"date":"2025-07-10","open":19.51,"high":19.82,"low":19.51,"close":19.82,"volume":4541,"rsi_14":81.86,"sma_20":20.46,"sma_60":20.34,"sma_120":21.01},{"date":"2025-07-11","open":19.79,"high":19.81,"low":19.59,"close":19.72,"volume":5996,"rsi_14":82.3,"sma_20":20.52,"sma_60":20.36,"sma_120":21.0},{"date":"2025-07-14","open":19.73,"high":19.73,"low":19.58,"close":19.58,"volume":12965,"rsi_14":74.29,"sma_20":20.56,"sma_60":20.37,"sma_120":21.0},{"date":"2025-07-15","open":19.58,"high":19.58,"low":19.49,"close":19.51,"volume":8194,"rsi_14":67.3,"sma_20":20.6,"sma_60":20.38,"sma_120":20.98},{"date":"2025-07-16","open":19.64,"high":19.65,"low":19.43,"close":19.43,"volume":7489,"rsi_14":64.85,"sma_20":20.64,"sma_60":20.39,"sma_120":20.97},{"date":"2025-07-17","open":19.51,"high":19.72,"low":19.45,"close":19.52,"volume":3547,"rsi_14":62.94,"sma_20":20.68,"sma_60":20.4,"sma_120":20.96},{"date":"2025-07-18","open":19.75,"high":19.75,"low":19.64,"close":19.7,"volume":5458,"rsi_14":66.67,"sma_20":20.72,"sma_60":20.41,"sma_120":20.95},{"date":"2025-07-21","open":19.75,"high":19.75,"low":19.64,"close":19.73,"volume":9374,"rsi_14":63.98,"sma_20":20.78,"sma_60":20.41,"sma_120":20.94},{"date":"2025-07-22","open":19.64,"high":19.74,"low":19.64,"close":19.73,"volume":7428,"rsi_14":59.52,"sma_20":20.83,"sma_60":20.42,"sma_120":20.93},{"date":"2025-07-23","open":19.64,"high":19.74,"low":19.64,"close":19.69,"volume":8201,"rsi_14":54.68,"sma_20":20.87,"sma_60":20.42,"sma_120":20.92},{"date":"2025-07-24","open":19.64,"high":19.68,"low":19.64,"close":19.64,"volume":6524,"rsi_14":51.77,"sma_20":20.9,"sma_60":20.43,"sma_120":20.92},{"date":"2025-07-25","open":19.63,"high":19.75,"low":19.42,"close":19.69,"volume":6678,"rsi_14":60.0,"sma_20":20.93,"sma_60":20.43,"sma_120":20.91},{"date":"2025-07-28","open":19.59,"high":19.74,"low":19.59,"close":19.62,"volume":2988,"rsi_14":50.52,"sma_20":20.96,"sma_60":20.44,"sma_120":20.9},{"date":"2025-07-29","open":19.07,"high":19.41,"low":19.07,"close":19.41,"volume":5702,"rsi_14":54.91,"sma_20":20.98,"sma_60":20.45,"sma_120":20.9},{"date":"2025-07-30","open":19.3,"high":19.34,"low":19.3,"close":19.34,"volume":2865,"rsi_14":44.07,"sma_20":20.99,"sma_60":20.46,"sma_120":20.89},{"date":"2025-07-31","open":19.32,"high":19.4,"low":19.31,"close":19.34,"volume":7681,"rsi_14":48.55,"sma_20":21.0,"sma_60":20.47,"sma_120":20.88},{"date":"2025-08-01","open":19.39,"high":19.39,"low":19.2,"close":19.38,"volume":5163,"rsi_14":58.05,"sma_20":21.0,"sma_60":20.48,"sma_120":20.87},{"date":"2025-08-04","open":19.33,"high":19.74,"low":19.33,"close":19.74,"volume":3278,"rsi_14":73.88,"sma_20":21.04,"sma_60":20.5,"sma_120":20.86},{"date":"2025-08-05","open":19.41,"high":19.71,"low":19.28,"close":19.49,"volume":8017,"rsi_14":64.88,"sma_20":21.05,"sma_60":20.51,"sma_120":20.86},{"date":"2025-08-06","open":19.49,"high":19.64,"low":19.49,"close":19.54,"volume":4873,"rsi_14":63.78,"sma_20":21.06,"sma_60":20.53,"sma_120":20.85},{"date":"2025-08-07","open":19.45,"high":19.58,"low":19.44,"close":19.44,"volume":4550,"rsi_14":53.72,"sma_20":21.06,"sma_60":20.54,"sma_120":20.84},{"date":"2025-08-08","open":19.48,"high":19.51,"low":19.48,"close":19.51,"volume":1802,"rsi_14":54.69,"sma_20":21.07,"sma_60":20.55,"sma_120":20.84},{"date":"2025-08-11","open":19.51,"high":19.54,"low":19.46,"close":19.48,"volume":3203,"rsi_14":53.78,"sma_20":21.08,"sma_60":20.57,"sma_120":20.83},{"date":"2025-08-12","open":19.54,"high":19.57,"low":19.54,"close":19.56,"volume":3892,"rsi_14":58.26,"sma_20":21.11,"sma_60":20.59,"sma_120":20.82},{"date":"2025-08-13","open":19.52,"high":19.75,"low":19.52,"close":19.75,"volume":5101,"rsi_14":65.29,"sma_20":21.14,"sma_60":20.61,"sma_120":20.82},{"date":"2025-08-14","open":19.61,"high":19.73,"low":19.61,"close":19.64,"volume":1922,"rsi_14":59.56,"sma_20":21.17,"sma_60":20.63,"sma_120":20.81},{"date":"2025-08-15","open":19.76,"high":19.86,"low":19.6,"close":19.73,"volume":6017,"rsi_14":53.99,"sma_20":21.17,"sma_60":20.65,"sma_120":20.81},{"date":"2025-08-18","open":19.71,"high":19.79,"low":19.71,"close":19.79,"volume":1612,"rsi_14":51.71,"sma_20":21.17,"sma_60":20.67,"sma_120":20.8},{"date":"2025-08-19","open":19.79,"high":19.91,"low":19.76,"close":19.83,"volume":16404,"rsi_14":55.24,"sma_20":21.18,"sma_60":20.69,"sma_120":20.79},{"date":"2025-08-20","open":19.92,"high":19.93,"low":19.85,"close":19.89,"volume":3779,"rsi_14":56.81,"sma_20":21.19,"sma_60":20.72,"sma_120":20.79},{"date":"2025-08-21","open":19.92,"high":20.05,"low":19.92,"close":20.01,"volume":3770,"rsi_14":58.82,"sma_20":21.21,"sma_60":20.74,"sma_120":20.78},{"date":"2025-08-22","open":20.05,"high":20.4,"low":20.02,"close":20.2,"volume":13139,"rsi_14":54.13,"sma_20":21.24,"sma_60":20.77,"sma_120":20.78},{"date":"2025-08-25","open":20.2,"high":20.21,"low":19.92,"close":20.1,"volume":3974,"rsi_14":60.17,"sma_20":21.27,"sma_60":20.79,"sma_120":20.78},{"date":"2025-08-26","open":20.04,"high":20.15,"low":19.98,"close":20.03,"volume":7026,"rsi_14":55.51,"sma_20":21.29,"sma_60":20.81,"sma_120":20.78},{"date":"2025-08-27","open":20.07,"high":20.08,"low":19.98,"close":20.03,"volume":17177,"rsi_14":59.71,"sma_20":21.31,"sma_60":20.84,"sma_120":20.78},{"date":"2025-08-28","open":20.04,"high":20.14,"low":20.04,"close":20.14,"volume":1693,"rsi_14":61.1,"sma_20":21.33,"sma_60":20.86,"sma_120":20.78},{"date":"2025-08-29","open":20.15,"high":20.15,"low":20.03,"close":20.03,"volume":4071,"rsi_14":57.55,"sma_20":21.35,"sma_60":20.88,"sma_120":20.78},{"date":"2025-09-02","open":20.03,"high":20.03,"low":19.77,"close":19.99,"volume":4615,"rsi_14":53.59,"sma_20":21.34,"sma_60":20.9,"sma_120":20.78},{"date":"2025-09-03","open":19.88,"high":20.06,"low":19.88,"close":20.06,"volume":2960,"rsi_14":49.29,"sma_20":21.36,"sma_60":20.93,"sma_120":20.79},{"date":"2025-09-04","open":20.06,"high":20.06,"low":19.95,"close":20.04,"volume":17157,"rsi_14":53.08,"sma_20":21.37,"sma_60":20.95,"sma_120":20.79},{"date":"2025-09-05","open":20.12,"high":20.5,"low":20.11,"close":20.34,"volume":12549,"rsi_14":73.72,"sma_20":21.4,"sma_60":20.97,"sma_120":20.79},{"date":"2025-09-08","open":20.42,"high":20.61,"low":20.4,"close":20.59,"volume":19443,"rsi_14":77.22,"sma_20":21.44,"sma_60":21.01,"sma_120":20.8},{"date":"2025-09-09","open":20.58,"high":20.58,"low":20.33,"close":20.58,"volume":6531,"rsi_14":75.97,"sma_20":21.48,"sma_60":21.04,"sma_120":20.8},{"date":"2025-09-10","open":20.6,"high":20.67,"low":20.43,"close":20.57,"volume":8771,"rsi_14":74.41,"sma_20":21.52,"sma_60":21.07,"sma_120":20.81},{"date":"2025-09-11","open":20.63,"high":20.87,"low":20.61,"close":20.72,"volume":9086,"rsi_14":75.0,"sma_20":21.55,"sma_60":21.11,"sma_120":20.81},{"date":"2025-09-12","open":20.61,"high":20.66,"low":20.61,"close":20.61,"volume":3847,"rsi_14":65.28,"sma_20":21.58,"sma_60":21.14,"sma_120":20.81},{"date":"2025-09-15","open":20.62,"high":20.76,"low":20.61,"close":20.66,"volume":12994,"rsi_14":71.43,"sma_20":21.63,"sma_60":21.18,"sma_120":20.81},{"date":"2025-09-16","open":20.69,"high":20.69,"low":20.52,"close":20.67,"volume":9702,"rsi_14":75.94,"sma_20":21.68,"sma_60":21.21,"sma_120":20.82},{"date":"2025-09-17","open":20.66,"high":20.8,"low":20.61,"close":20.75,"volume":12922,"rsi_14":77.3,"sma_20":21.73,"sma_60":21.25,"sma_120":20.82},{"date":"2025-09-18","open":20.76,"high":21.0,"low":20.7,"close":20.99,"volume":30502,"rsi_14":79.35,"sma_20":21.79,"sma_60":21.28,"sma_120":20.83},{"date":"2025-09-19","open":20.99,"high":21.19,"low":20.95,"close":21.19,"volume":3326,"rsi_14":87.8,"sma_20":21.85,"sma_60":21.32,"sma_120":20.84},{"date":"2025-09-22","open":20.94,"high":21.11,"low":20.94,"close":21.11,"volume":1221,"rsi_14":85.71,"sma_20":21.9,"sma_60":21.36,"sma_120":20.85},{"date":"2025-09-23","open":21.3,"high":21.3,"low":21.04,"close":21.15,"volume":2677,"rsi_14":85.45,"sma_20":21.96,"sma_60":21.39,"sma_120":20.86},{"date":"2025-09-24","open":21.28,"high":21.28,"low":21.05,"close":21.25,"volume":5747,"rsi_14":87.36,"sma_20":22.02,"sma_60":21.43,"sma_120":20.87},{"date":"2025-09-25","open":20.9,"high":21.02,"low":20.9,"close":20.92,"volume":7423,"rsi_14":67.42,"sma_20":22.07,"sma_60":21.46,"sma_120":20.88},{"date":"2025-09-26","open":21.0,"high":21.06,"low":20.85,"close":20.95,"volume":2768,"rsi_14":62.46,"sma_20":22.11,"sma_60":21.48,"sma_120":20.89},{"date":"2025-09-29","open":20.91,"high":21.11,"low":20.89,"close":21.11,"volume":1487,"rsi_14":66.67,"sma_20":22.17,"sma_60":21.51,"sma_120":20.91},{"date":"2025-09-30","open":21.09,"high":21.09,"low":20.58,"close":20.64,"volume":31214,"rsi_14":51.82,"sma_20":22.21,"sma_60":21.53,"sma_120":20.93},{"date":"2025-10-01","open":21.01,"high":21.01,"low":20.71,"close":20.82,"volume":4331,"rsi_14":52.47,"sma_20":22.25,"sma_60":21.55,"sma_120":20.94},{"date":"2025-10-02","open":20.85,"high":20.86,"low":20.73,"close":20.75,"volume":1955,"rsi_14":53.55,"sma_20":22.29,"sma_60":21.57,"sma_120":20.95},{"date":"2025-10-03","open":20.76,"high":20.82,"low":20.76,"close":20.82,"volume":3475,"rsi_14":53.86,"sma_20":22.31,"sma_60":21.59,"sma_120":20.97},{"date":"2025-10-06","open":20.89,"high":20.91,"low":20.8,"close":20.86,"volume":3997,"rsi_14":54.48,"sma_20":22.33,"sma_60":21.61,"sma_120":20.99},{"date":"2025-10-07","open":20.79,"high":20.97,"low":20.78,"close":20.83,"volume":6809,"rsi_14":52.06,"sma_20":22.34,"sma_60":21.63,"sma_120":21.0},{"date":"2025-10-08","open":20.76,"high":20.78,"low":20.76,"close":20.77,"volume":2137,"rsi_14":43.97,"sma_20":22.35,"sma_60":21.66,"sma_120":21.02},{"date":"2025-10-09","open":20.71,"high":20.74,"low":20.68,"close":20.7,"volume":4543,"rsi_14":35.95,"sma_20":22.35,"sma_60":21.68,"sma_120":21.03},{"date":"2025-10-10","open":20.67,"high":20.67,"low":20.67,"close":20.67,"volume":1220,"rsi_14":36.84,"sma_20":22.35,"sma_60":21.7,"sma_120":21.05},{"date":"2025-10-13","open":20.65,"high":20.65,"low":20.57,"close":20.57,"volume":1857,"rsi_14":33.45,"sma_20":22.35,"sma_60":21.72,"sma_120":21.06},{"date":"2025-10-14","open":20.58,"high":20.78,"low":20.49,"close":20.61,"volume":6237,"rsi_14":30.79,"sma_20":22.34,"sma_60":21.73,"sma_120":21.07},{"date":"2025-10-15","open":20.7,"high":20.71,"low":20.54,"close":20.54,"volume":2154,"rsi_14":36.72,"sma_20":22.33,"sma_60":21.75,"sma_120":21.08},{"date":"2025-10-16","open":20.36,"high":20.74,"low":20.36,"close":20.44,"volume":8602,"rsi_14":32.77,"sma_20":22.3,"sma_60":21.76,"sma_120":21.09},{"date":"2025-10-17","open":20.38,"high":20.45,"low":20.38,"close":20.45,"volume":3824,"rsi_14":25.19,"sma_20":22.26,"sma_60":21.78,"sma_120":21.1},{"date":"2025-10-20","open":20.48,"high":20.49,"low":20.36,"close":20.44,"volume":3220,"rsi_14":38.25,"sma_20":22.23,"sma_60":21.79,"sma_120":21.11},{"date":"2025-10-21","open":20.5,"high":20.69,"low":20.5,"close":20.69,"volume":1448,"rsi_14":43.1,"sma_20":22.2,"sma_60":21.81,"sma_120":21.13},{"date":"2025-10-22","open":20.64,"high":20.64,"low":20.5,"close":20.53,"volume":4505,"rsi_14":39.42,"sma_20":22.17,"sma_60":21.82,"sma_120":21.14},{"date":"2025-10-23","open":20.68,"high":20.68,"low":20.47,"close":20.47,"volume":2965,"rsi_14":32.82,"sma_20":22.14,"sma_60":21.84,"sma_120":21.15},{"date":"2025-10-24","open":20.53,"high":20.64,"low":20.47,"close":20.47,"volume":1781,"rsi_14":30.3,"sma_20":22.12,"sma_60":21.85,"sma_120":21.16},{"date":"2025-10-27","open":20.32,"high":20.58,"low":20.32,"close":20.51,"volume":2640,"rsi_14":34.34,"sma_20":22.08,"sma_60":21.87,"sma_120":21.17},{"date":"2025-10-28","open":20.6,"high":20.63,"low":20.41,"close":20.53,"volume":5758,"rsi_14":37.63,"sma_20":22.08,"sma_60":21.88,"sma_120":21.19},{"date":"2025-10-29","open":20.62,"high":20.62,"low":20.46,"close":20.46,"volume":5616,"rsi_14":37.45,"sma_20":22.06,"sma_60":21.89,"sma_120":21.2},{"date":"2025-10-30","open":20.37,"high":20.53,"low":20.34,"close":20.46,"volume":8204,"rsi_14":38.76,"sma_20":22.04,"sma_60":21.9,"sma_120":21.21},{"date":"2025-10-31","open":20.26,"high":20.6,"low":20.26,"close":20.56,"volume":11819,"rsi_14":49.41,"sma_20":22.03,"sma_60":21.91,"sma_120":21.23},{"date":"2025-11-03","open":20.59,"high":20.94,"low":20.4,"close":20.92,"volume":7287,"rsi_14":62.23,"sma_20":22.03,"sma_60":21.93,"sma_120":21.24},{"date":"2025-11-04","open":20.92,"high":20.92,"low":20.44,"close":20.48,"volume":5527,"rsi_14":48.0,"sma_20":22.01,"sma_60":21.94,"sma_120":21.26},{"date":"2025-11-05","open":20.5,"high":20.57,"low":20.45,"close":20.49,"volume":2598,"rsi_14":51.52,"sma_20":22.0,"sma_60":21.95,"sma_120":21.27},{"date":"2025-11-06","open":20.42,"high":20.42,"low":20.38,"close":20.42,"volume":2669,"rsi_14":48.98,"sma_20":21.98,"sma_60":21.96,"sma_120":21.29},{"date":"2025-11-07","open":20.46,"high":20.46,"low":20.4,"close":20.4,"volume":2204,"rsi_14":48.83,"sma_20":21.97,"sma_60":21.97,"sma_120":21.3},{"date":"2025-11-10","open":20.64,"high":20.64,"low":20.53,"close":20.55,"volume":6325,"rsi_14":45.32,"sma_20":21.97,"sma_60":21.98,"sma_120":21.32},{"date":"2025-11-11","open":20.55,"high":20.55,"low":20.45,"close":20.45,"volume":1079,"rsi_14":47.08,"sma_20":21.96,"sma_60":21.99,"sma_120":21.33},{"date":"2025-11-12","open":20.43,"high":20.73,"low":20.37,"close":20.38,"volume":8996,"rsi_14":47.08,"sma_20":21.95,"sma_60":22.0,"sma_120":21.35},{"date":"2025-11-13","open":20.42,"high":20.42,"low":20.22,"close":20.41,"volume":11317,"rsi_14":48.09,"sma_20":21.95,"sma_60":22.01,"sma_120":21.37},{"date":"2025-11-14","open":20.29,"high":20.52,"low":20.21,"close":20.51,"volume":5890,"rsi_14":39.83,"sma_20":21.93,"sma_60":22.02,"sma_120":21.38},{"date":"2025-11-17","open":20.51,"high":20.55,"low":20.19,"close":20.19,"volume":5753,"rsi_14":33.09,"sma_20":21.9,"sma_60":22.01,"sma_120":21.39},{"date":"2025-11-18","open":20.44,"high":20.46,"low":20.24,"close":20.33,"volume":1573,"rsi_14":38.79,"sma_20":21.87,"sma_60":22.01,"sma_120":21.4},{"date":"2025-11-19","open":20.33,"high":20.46,"low":20.33,"close":20.33,"volume":2187,"rsi_14":38.67,"sma_20":21.84,"sma_60":22.01,"sma_120":21.41},{"date":"2025-11-20","open":20.26,"high":20.43,"low":20.25,"close":20.39,"volume":6111,"rsi_14":37.58,"sma_20":21.82,"sma_60":22.01,"sma_120":21.42},{"date":"2025-11-21","open":20.29,"high":20.29,"low":20.09,"close":20.18,"volume":6120,"rsi_14":21.28,"sma_20":21.78,"sma_60":22.0,"sma_120":21.43},{"date":"2025-11-24","open":20.18,"high":20.53,"low":20.18,"close":20.19,"volume":4302,"rsi_14":28.43,"sma_20":21.75,"sma_60":22.0,"sma_120":21.44},{"date":"2025-11-25","open":20.15,"high":20.26,"low":20.0,"close":20.0,"volume":4816,"rsi_14":24.66,"sma_20":21.7,"sma_60":22.0,"sma_120":21.45},{"date":"2025-11-26","open":20.49,"high":20.49,"low":19.95,"close":19.99,"volume":4251,"rsi_14":25.56,"sma_20":21.66,"sma_60":21.99,"sma_120":21.46},{"date":"2025-11-28","open":20.02,"high":20.02,"low":20.02,"close":20.02,"volume":914,"rsi_14":27.23,"sma_20":21.62,"sma_60":21.98,"sma_120":21.47},{"date":"2025-12-01","open":20.06,"high":20.56,"low":20.02,"close":20.06,"volume":20924,"rsi_14":21.51,"sma_20":21.58,"sma_60":21.97,"sma_120":21.47},{"date":"2025-12-02","open":20.06,"high":20.5,"low":19.88,"close":20.35,"volume":11396,"rsi_14":36.97,"sma_20":21.53,"sma_60":21.96,"sma_120":21.49},{"date":"2025-12-03","open":19.85,"high":20.3,"low":19.85,"close":20.12,"volume":10827,"rsi_14":33.48,"sma_20":21.49,"sma_60":21.95,"sma_120":21.49},{"date":"2025-12-04","open":20.1,"high":20.15,"low":19.89,"close":20.1,"volume":7597,"rsi_14":32.08,"sma_20":21.46,"sma_60":21.93,"sma_120":21.5},{"date":"2025-12-05","open":20.05,"high":20.2,"low":19.94,"close":19.97,"volume":9211,"rsi_14":34.09,"sma_20":21.41,"sma_60":21.92,"sma_120":21.51},{"date":"2025-12-08","open":19.97,"high":19.98,"low":19.77,"close":19.79,"volume":8022,"rsi_14":37.17,"sma_20":21.37,"sma_60":21.9,"sma_120":21.52},{"date":"2025-12-09","open":19.89,"high":20.04,"low":19.78,"close":19.78,"volume":21215,"rsi_14":30.79,"sma_20":21.31,"sma_60":21.87,"sma_120":21.52},{"date":"2025-12-10","open":19.88,"high":19.9,"low":19.78,"close":19.81,"volume":9652,"rsi_14":32.29,"sma_20":21.26,"sma_60":21.85,"sma_120":21.53},{"date":"2025-12-11","open":19.8,"high":20.04,"low":19.8,"close":19.94,"volume":10281,"rsi_14":34.76,"sma_20":21.22,"sma_60":21.83,"sma_120":21.54},{"date":"2025-12-12","open":19.84,"high":19.92,"low":19.84,"close":19.85,"volume":8343,"rsi_14":37.93,"sma_20":21.17,"sma_60":21.81,"sma_120":21.54},{"date":"2025-12-15","open":19.85,"high":19.97,"low":19.82,"close":19.82,"volume":11489,"rsi_14":36.61,"sma_20":21.13,"sma_60":21.78,"sma_120":21.55},{"date":"2025-12-16","open":19.78,"high":19.96,"low":19.73,"close":19.81,"volume":15593,"rsi_14":42.19,"sma_20":21.11,"sma_60":21.75,"sma_120":21.55},{"date":"2025-12-17","open":19.75,"high":19.86,"low":19.7,"close":19.77,"volume":8850,"rsi_14":40.91,"sma_20":21.08,"sma_60":21.72,"sma_120":21.56},{"date":"2025-12-18","open":19.78,"high":20.22,"low":19.78,"close":20.0,"volume":9560,"rsi_14":49.31,"sma_20":21.06,"sma_60":21.69,"sma_120":21.56},{"date":"2025-12-19","open":19.85,"high":19.99,"low":19.79,"close":19.9,"volume":6576,"rsi_14":44.71,"sma_20":21.04,"sma_60":21.67,"sma_120":21.56},{"date":"2025-12-22","open":19.9,"high":20.04,"low":19.77,"close":19.91,"volume":26507,"rsi_14":32.03,"sma_20":21.02,"sma_60":21.64,"sma_120":21.56},{"date":"2025-12-23","open":19.78,"high":19.82,"low":19.71,"close":19.78,"volume":7028,"rsi_14":34.97,"sma_20":21.0,"sma_60":21.61,"sma_120":21.56},{"date":"2025-12-24","open":19.78,"high":19.88,"low":19.71,"close":19.73,"volume":4439,"rsi_14":34.12,"sma_20":20.99,"sma_60":21.59,"sma_120":21.56},{"date":"2025-12-26","open":19.87,"high":19.87,"low":19.75,"close":19.84,"volume":5966,"rsi_14":44.54,"sma_20":20.98,"sma_60":21.57,"sma_120":21.56},{"date":"2025-12-29","open":19.77,"high":19.83,"low":19.75,"close":19.75,"volume":9286,"rsi_14":48.0,"sma_20":20.97,"sma_60":21.54,"sma_120":21.56},{"date":"2025-12-30","open":19.71,"high":19.88,"low":19.71,"close":19.76,"volume":7561,"rsi_14":48.66,"sma_20":20.95,"sma_60":21.52,"sma_120":21.55},{"date":"2025-12-31","open":19.71,"high":19.89,"low":19.68,"close":19.68,"volume":21701,"rsi_14":44.01,"sma_20":20.91,"sma_60":21.49,"sma_120":21.55},{"date":"2026-01-02","open":19.75,"high":19.89,"low":19.69,"close":19.89,"volume":5361,"rsi_14":48.04,"sma_20":20.9,"sma_60":21.47,"sma_120":21.55},{"date":"2026-01-05","open":19.92,"high":20.02,"low":19.9,"close":19.94,"volume":12154,"rsi_14":53.7,"sma_20":20.89,"sma_60":21.45,"sma_120":21.55},{"date":"2026-01-06","open":19.95,"high":19.96,"low":19.77,"close":19.88,"volume":5315,"rsi_14":52.62,"sma_20":20.89,"sma_60":21.43,"sma_120":21.55},{"date":"2026-01-07","open":19.92,"high":19.98,"low":19.81,"close":19.9,"volume":7802,"rsi_14":53.58,"sma_20":20.89,"sma_60":21.41,"sma_120":21.56},{"date":"2026-01-08","open":19.9,"high":19.95,"low":19.84,"close":19.89,"volume":15000,"rsi_14":55.34,"sma_20":20.9,"sma_60":21.39,"sma_120":21.55},{"date":"2026-01-09","open":19.91,"high":19.97,"low":19.91,"close":19.96,"volume":5218,"rsi_14":47.65,"sma_20":20.91,"sma_60":21.37,"sma_120":21.55},{"date":"2026-01-12","open":19.97,"high":19.97,"low":19.78,"close":19.9,"volume":5236,"rsi_14":50.0,"sma_20":20.91,"sma_60":21.36,"sma_120":21.55},{"date":"2026-01-13","open":19.96,"high":19.96,"low":19.91,"close":19.96,"volume":1608,"rsi_14":52.63,"sma_20":20.91,"sma_60":21.34,"sma_120":21.55},{"date":"2026-01-14","open":19.95,"high":20.09,"low":19.94,"close":20.07,"volume":8698,"rsi_14":65.2,"sma_20":20.92,"sma_60":21.33,"sma_120":21.55},{"date":"2026-01-15","open":20.09,"high":20.2,"low":20.08,"close":20.11,"volume":12900,"rsi_14":69.8,"sma_20":20.94,"sma_60":21.32,"sma_120":21.55},{"date":"2026-01-16","open":20.15,"high":20.21,"low":20.08,"close":20.08,"volume":7956,"rsi_14":63.59,"sma_20":20.96,"sma_60":21.3,"sma_120":21.56},{"date":"2026-01-20","open":20.06,"high":20.06,"low":19.8,"close":20.02,"volume":17693,"rsi_14":66.1,"sma_20":20.96,"sma_60":21.29,"sma_120":21.56},{"date":"2026-01-21","open":20.03,"high":20.11,"low":19.94,"close":20.11,"volume":6806,"rsi_14":69.07,"sma_20":20.97,"sma_60":21.27,"sma_120":21.56},{"date":"2026-01-22","open":20.12,"high":20.32,"low":20.03,"close":20.28,"volume":9718,"rsi_14":79.44,"sma_20":20.99,"sma_60":21.27,"sma_120":21.56},{"date":"2026-01-23","open":20.29,"high":20.32,"low":20.08,"close":20.28,"volume":4000,"rsi_14":74.1,"sma_20":21.01,"sma_60":21.26,"sma_120":21.56},{"date":"2026-01-26","open":20.34,"high":20.35,"low":20.19,"close":20.21,"volume":3700,"rsi_14":66.59,"sma_20":21.04,"sma_60":21.24,"sma_120":21.56},{"date":"2026-01-27","open":20.24,"high":20.33,"low":20.14,"close":20.15,"volume":5100,"rsi_14":66.67,"sma_20":21.06,"sma_60":21.23,"sma_120":21.56},{"date":"2026-01-28","open":20.14,"high":20.22,"low":20.13,"close":20.13,"volume":3000,"rsi_14":63.64,"sma_20":21.08,"sma_60":21.22,"sma_120":21.56},{"date":"2026-01-29","open":20.13,"high":20.13,"low":20.04,"close":20.09,"volume":4300,"rsi_14":61.54,"sma_20":21.09,"sma_60":21.21,"sma_120":21.56},{"date":"2026-01-30","open":20.03,"high":20.1,"low":20.03,"close":20.05,"volume":4200,"rsi_14":55.68,"sma_20":21.11,"sma_60":21.19,"sma_120":21.56},{"date":"2026-02-02","open":20.05,"high":20.11,"low":20.01,"close":20.03,"volume":5900,"rsi_14":58.33,"sma_20":21.12,"sma_60":21.17,"sma_120":21.56},{"date":"2026-02-03","open":20.07,"high":20.07,"low":19.99,"close":19.99,"volume":5400,"rsi_14":52.15,"sma_20":21.12,"sma_60":21.16,"sma_120":21.56},{"date":"2026-02-04","open":20.05,"high":20.05,"low":19.98,"close":20.02,"volume":6100,"rsi_14":46.21,"sma_20":21.13,"sma_60":21.14,"sma_120":21.55},{"date":"2026-02-05","open":19.94,"high":20.05,"low":19.94,"close":19.99,"volume":3100,"rsi_14":41.26,"sma_20":21.14,"sma_60":21.13,"sma_120":21.55},{"date":"2026-02-06","open":19.97,"high":20.07,"low":19.97,"close":20.06,"volume":4300,"rsi_14":48.68,"sma_20":21.14,"sma_60":21.12,"sma_120":21.55},{"date":"2026-02-09","open":20.07,"high":20.11,"low":19.99,"close":20.11,"volume":2733,"rsi_14":61.13,"sma_20":21.01,"sma_60":21.25,"sma_120":21.56},{"date":"2026-02-10","open":20.11,"high":20.15,"low":20.11,"close":20.13,"volume":2842,"rsi_14":59.18,"sma_20":21.03,"sma_60":21.24,"sma_120":21.56},{"date":"2026-02-11","open":20.14,"high":20.19,"low":20.14,"close":20.14,"volume":3735,"rsi_14":63.83,"sma_20":21.04,"sma_60":21.23,"sma_120":21.56},{"date":"2026-02-12","open":20.16,"high":20.25,"low":20.14,"close":20.18,"volume":5427,"rsi_14":65.3,"sma_20":21.06,"sma_60":21.22,"sma_120":21.56},{"date":"2026-02-13","open":20.25,"high":20.29,"low":20.23,"close":20.27,"volume":6033,"rsi_14":52.03,"sma_20":21.07,"sma_60":21.2,"sma_120":21.56},{"date":"2026-02-17","open":20.36,"high":20.46,"low":20.26,"close":20.38,"volume":7091,"rsi_14":50.0,"sma_20":21.09,"sma_60":21.18,"sma_120":21.55},{"date":"2026-02-18","open":20.42,"high":20.45,"low":20.16,"close":20.43,"volume":3200,"rsi_14":48.19,"sma_20":21.17,"sma_60":21.06,"sma_120":21.54},{"date":"2026-02-19","open":20.35,"high":20.42,"low":20.27,"close":20.42,"volume":1500,"rsi_14":49.38,"sma_20":21.17,"sma_60":21.06,"sma_120":21.53},{"date":"2026-02-20","open":20.39,"high":20.4,"low":20.37,"close":20.4,"volume":1364,"rsi_14":51.03,"sma_20":21.15,"sma_60":21.06,"sma_120":21.53},{"date":"2026-02-23","open":20.31,"high":20.38,"low":20.31,"close":20.36,"volume":1300,"rsi_14":49.38,"sma_20":21.14,"sma_60":21.05,"sma_120":21.53},{"date":"2026-02-24","open":20.41,"high":20.42,"low":20.29,"close":20.29,"volume":7983,"rsi_14":47.59,"sma_20":21.09,"sma_60":21.15,"sma_120":21.55},{"date":"2026-02-25","open":20.3,"high":20.36,"low":20.2,"close":20.27,"volume":7348,"rsi_14":41.68,"sma_20":21.09,"sma_60":21.13,"sma_120":21.55},{"date":"2026-02-26","open":20.22,"high":20.27,"low":20.18,"close":20.27,"volume":4571,"rsi_14":43.04,"sma_20":21.1,"sma_60":21.12,"sma_120":21.54},{"date":"2026-02-27","open":20.27,"high":20.31,"low":20.23,"close":20.23,"volume":5066,"rsi_14":38.56,"sma_20":21.09,"sma_60":21.1,"sma_120":21.54},{"date":"2026-03-02","open":20.23,"high":20.34,"low":20.16,"close":20.29,"volume":8636,"rsi_14":46.49,"sma_20":21.1,"sma_60":21.09,"sma_120":21.54},{"date":"2026-03-03","open":20.12,"high":20.2,"low":20.05,"close":20.18,"volume":2804,"rsi_14":37.43,"sma_20":21.09,"sma_60":21.07,"sma_120":21.54},{"date":"2026-03-04","open":20.12,"high":20.24,"low":20.11,"close":20.14,"volume":4092,"rsi_14":29.63,"sma_20":21.08,"sma_60":21.05,"sma_120":21.53},{"date":"2026-03-05","open":20.13,"high":20.19,"low":20.04,"close":20.13,"volume":5058,"rsi_14":34.18,"sma_20":21.07,"sma_60":21.04,"sma_120":21.53},{"date":"2026-03-06","open":20.03,"high":20.17,"low":19.89,"close":19.98,"volume":11361,"rsi_14":28.44,"sma_20":21.04,"sma_60":21.03,"sma_120":21.52},{"date":"2026-03-09","open":20.07,"high":20.07,"low":19.87,"close":19.87,"volume":4135,"rsi_14":24.5,"sma_20":21.01,"sma_60":21.02,"sma_120":21.51},{"date":"2026-03-10","open":19.89,"high":19.9,"low":19.74,"close":19.81,"volume":4979,"rsi_14":26.11,"sma_20":20.99,"sma_60":21.0,"sma_120":21.51},{"date":"2026-03-11","open":19.78,"high":19.85,"low":19.75,"close":19.75,"volume":12323,"rsi_14":29.01,"sma_20":20.95,"sma_60":20.99,"sma_120":21.5},{"date":"2026-03-12","open":19.78,"high":19.78,"low":19.66,"close":19.77,"volume":9062,"rsi_14":29.29,"sma_20":20.91,"sma_60":20.97,"sma_120":21.49},{"date":"2026-03-13","open":19.79,"high":19.88,"low":19.69,"close":19.79,"volume":11957,"rsi_14":22.49,"sma_20":20.87,"sma_60":20.96,"sma_120":21.48},{"date":"2026-03-16","open":19.77,"high":19.78,"low":19.7,"close":19.7,"volume":3380,"rsi_14":24.3,"sma_20":20.83,"sma_60":20.95,"sma_120":21.47},{"date":"2026-03-17","open":19.73,"high":19.8,"low":19.73,"close":19.79,"volume":2912,"rsi_14":27.1,"sma_20":20.8,"sma_60":20.94,"sma_120":21.46},{"date":"2026-03-18","open":19.79,"high":19.8,"low":19.7,"close":19.7,"volume":3226,"rsi_14":24.54,"sma_20":20.76,"sma_60":20.93,"sma_120":21.46},{"date":"2026-03-19","open":19.55,"high":19.78,"low":19.55,"close":19.59,"volume":2159,"rsi_14":24.54,"sma_20":20.73,"sma_60":20.91,"sma_120":21.44},{"date":"2026-03-20","open":19.36,"high":19.43,"low":19.36,"close":19.37,"volume":4603,"rsi_14":17.73,"sma_20":20.68,"sma_60":20.89,"sma_120":21.43},{"date":"2026-03-23","open":19.9,"high":19.9,"low":19.38,"close":19.52,"volume":6319,"rsi_14":29.98,"sma_20":20.63,"sma_60":20.88,"sma_120":21.41},{"date":"2026-03-24","open":19.4,"high":19.49,"low":19.39,"close":19.49,"volume":1487,"rsi_14":23.68,"sma_20":20.58,"sma_60":20.86,"sma_120":21.4},{"date":"2026-03-25","open":19.32,"high":19.59,"low":19.32,"close":19.48,"volume":1684,"rsi_14":23.53,"sma_20":20.55,"sma_60":20.85,"sma_120":21.38},{"date":"2026-03-26","open":19.4,"high":19.4,"low":19.22,"close":19.29,"volume":16254,"rsi_14":25.15,"sma_20":20.5,"sma_60":20.83,"sma_120":21.36},{"date":"2026-03-27","open":19.21,"high":19.21,"low":18.98,"close":19.11,"volume":20782,"rsi_14":23.84,"sma_20":20.44,"sma_60":20.81,"sma_120":21.34},{"date":"2026-03-30","open":19.1,"high":19.17,"low":19.03,"close":19.03,"volume":3936,"rsi_14":22.24,"sma_20":20.39,"sma_60":20.79,"sma_120":21.32},{"date":"2026-03-31","open":19.03,"high":19.24,"low":18.9,"close":18.9,"volume":48849,"rsi_14":19.9,"sma_20":20.32,"sma_60":20.77,"sma_120":21.3},{"date":"2026-04-01","open":18.93,"high":19.17,"low":18.93,"close":19.13,"volume":5993,"rsi_14":25.54,"sma_20":20.26,"sma_60":20.75,"sma_120":21.28},{"date":"2026-04-02","open":19.0,"high":19.18,"low":19.0,"close":19.16,"volume":4862,"rsi_14":27.92,"sma_20":20.21,"sma_60":20.74,"sma_120":21.26},{"date":"2026-04-06","open":19.21,"high":19.26,"low":19.1,"close":19.21,"volume":4694,"rsi_14":33.63,"sma_20":20.17,"sma_60":20.72,"sma_120":21.23},{"date":"2026-04-07","open":19.16,"high":19.37,"low":19.06,"close":19.31,"volume":18915,"rsi_14":31.76,"sma_20":20.15,"sma_60":20.71,"sma_120":21.21},{"date":"2026-04-08","open":19.55,"high":19.64,"low":19.55,"close":19.58,"volume":2241,"rsi_14":47.31,"sma_20":20.14,"sma_60":20.69,"sma_120":21.19},{"date":"2026-04-09","open":19.56,"high":19.56,"low":19.35,"close":19.55,"volume":4803,"rsi_14":47.25,"sma_20":20.12,"sma_60":20.68,"sma_120":21.17},{"date":"2026-04-10","open":19.6,"high":19.6,"low":19.46,"close":19.49,"volume":6168,"rsi_14":53.09,"sma_20":20.11,"sma_60":20.67,"sma_120":21.15},{"date":"2026-04-13","open":19.58,"high":19.58,"low":19.42,"close":19.56,"volume":5613,"rsi_14":50.99,"sma_20":20.1,"sma_60":20.66,"sma_120":21.14},{"date":"2026-04-14","open":19.51,"high":19.73,"low":19.51,"close":19.69,"volume":4617,"rsi_14":55.06,"sma_20":20.09,"sma_60":20.65,"sma_120":21.12},{"date":"2026-04-15","open":19.74,"high":19.75,"low":19.65,"close":19.65,"volume":4212,"rsi_14":56.13,"sma_20":20.09,"sma_60":20.64,"sma_120":21.1},{"date":"2026-04-16","open":19.69,"high":19.8,"low":19.62,"close":19.62,"volume":2694,"rsi_14":62.24,"sma_20":20.08,"sma_60":20.63,"sma_120":21.09},{"date":"2026-04-17","open":19.76,"high":19.77,"low":19.72,"close":19.77,"volume":3768,"rsi_14":72.5,"sma_20":20.09,"sma_60":20.63,"sma_120":21.07},{"date":"2026-04-20","open":19.65,"high":19.67,"low":19.59,"close":19.59,"volume":5522,"rsi_14":67.3,"sma_20":20.1,"sma_60":20.62,"sma_120":21.06},{"date":"2026-04-21","open":19.58,"high":19.6,"low":19.52,"close":19.57,"volume":2901,"rsi_14":69.94,"sma_20":20.1,"sma_60":20.61,"sma_120":21.04},{"date":"2026-04-22","open":19.58,"high":19.62,"low":19.51,"close":19.56,"volume":8857,"rsi_14":67.98,"sma_20":20.11,"sma_60":20.6,"sma_120":21.02},{"date":"2026-04-23","open":19.62,"high":19.62,"low":19.5,"close":19.5,"volume":3262,"rsi_14":68.3,"sma_20":20.12,"sma_60":20.59,"sma_120":21.01},{"date":"2026-04-24","open":19.49,"high":19.67,"low":19.49,"close":19.66,"volume":1803,"rsi_14":63.43,"sma_20":20.12,"sma_60":20.58,"sma_120":20.99},{"date":"2026-04-27","open":19.57,"high":19.67,"low":19.55,"close":19.63,"volume":12523,"rsi_14":62.6,"sma_20":20.16,"sma_60":20.57,"sma_120":20.98},{"date":"2026-04-28","open":19.68,"high":19.68,"low":19.51,"close":19.63,"volume":3633,"rsi_14":48.18,"sma_20":20.19,"sma_60":20.55,"sma_120":20.96},{"date":"2026-04-29","open":19.57,"high":19.58,"low":19.44,"close":19.45,"volume":7777,"rsi_14":47.75,"sma_20":20.22,"sma_60":20.54,"sma_120":20.95},{"date":"2026-04-30","open":19.45,"high":19.63,"low":19.45,"close":19.58,"volume":5017,"rsi_14":56.49,"sma_20":20.24,"sma_60":20.53,"sma_120":20.94},{"date":"2026-05-01","open":19.55,"high":19.81,"low":19.55,"close":19.69,"volume":17040,"rsi_14":53.66,"sma_20":20.27,"sma_60":20.52,"sma_120":20.92},{"date":"2026-05-04","open":19.74,"high":19.76,"low":19.65,"close":19.68,"volume":10587,"rsi_14":49.36,"sma_20":20.29,"sma_60":20.5,"sma_120":20.91},{"date":"2026-05-05","open":19.68,"high":19.74,"low":19.68,"close":19.73,"volume":4675,"rsi_14":53.35,"sma_20":20.32,"sma_60":20.49,"sma_120":20.9},{"date":"2026-05-06","open":19.72,"high":19.79,"low":19.72,"close":19.73,"volume":6855,"rsi_14":55.22,"sma_20":20.32,"sma_60":20.48,"sma_120":20.88},{"date":"2026-05-07","open":19.73,"high":19.73,"low":19.69,"close":19.69,"volume":2224,"rsi_14":45.87,"sma_20":20.33,"sma_60":20.47,"sma_120":20.87},{"date":"2026-05-08","open":19.64,"high":19.74,"low":19.64,"close":19.74,"volume":1435,"rsi_14":55.3,"sma_20":20.34,"sma_60":20.45,"sma_120":20.86},{"date":"2026-05-11","open":19.78,"high":19.79,"low":19.74,"close":19.78,"volume":9620,"rsi_14":60.47,"sma_20":20.35,"sma_60":20.44,"sma_120":20.85},{"date":"2026-05-12","open":19.86,"high":19.86,"low":19.75,"close":19.78,"volume":5324,"rsi_14":63.34,"sma_20":20.36,"sma_60":20.43,"sma_120":20.83},{"date":"2026-05-13","open":19.73,"high":19.81,"low":19.72,"close":19.72,"volume":10288,"rsi_14":62.91,"sma_20":20.36,"sma_60":20.42,"sma_120":20.82},{"date":"2026-05-14","open":19.84,"high":19.84,"low":19.68,"close":19.75,"volume":3328,"rsi_14":56.0,"sma_20":20.37,"sma_60":20.41,"sma_120":20.74},{"date":"2026-05-15","open":19.59,"high":19.7,"low":19.57,"close":19.57,"volume":3898,"rsi_14":33.33,"sma_20":20.34,"sma_60":20.39,"sma_120":20.79},{"date":"2026-05-18","open":19.72,"high":19.72,"low":19.56,"close":19.57,"volume":9920,"rsi_14":33.2,"sma_20":20.32,"sma_60":20.37,"sma_120":20.77},{"date":"2026-05-19","open":19.54,"high":19.63,"low":19.42,"close":19.48,"volume":3763,"rsi_14":35.29,"sma_20":20.3,"sma_60":20.34,"sma_120":20.75},{"date":"2026-05-20","open":19.54,"high":19.54,"low":19.42,"close":19.43,"volume":7338,"rsi_14":26.67,"sma_20":20.28,"sma_60":20.33,"sma_120":20.74},{"date":"2026-05-21","open":19.55,"high":19.55,"low":19.39,"close":19.4,"volume":4293,"rsi_14":17.0,"sma_20":20.25,"sma_60":20.31,"sma_120":20.72},{"date":"2026-05-22","open":19.59,"high":19.59,"low":19.4,"close":19.42,"volume":4508,"rsi_14":17.35,"sma_20":20.22,"sma_60":20.29,"sma_120":20.7},{"date":"2026-05-26","open":19.41,"high":19.6,"low":19.41,"close":19.53,"volume":5026,"rsi_14":19.8,"sma_20":20.2,"sma_60":20.27,"sma_120":20.68},{"date":"2026-05-27","open":19.59,"high":19.59,"low":19.51,"close":19.51,"volume":2293,"rsi_14":23.15,"sma_20":20.18,"sma_60":20.25,"sma_120":20.67},{"date":"2026-05-28","open":19.59,"high":19.64,"low":19.55,"close":19.58,"volume":6200,"rsi_14":29.46,"sma_20":20.17,"sma_60":20.23,"sma_120":20.65},{"date":"2026-05-29","open":19.59,"high":19.67,"low":19.56,"close":19.56,"volume":15931,"rsi_14":26.85,"sma_20":20.15,"sma_60":20.22,"sma_120":20.64},{"date":"2026-06-01","open":19.6,"high":19.61,"low":19.47,"close":19.53,"volume":5621,"rsi_14":21.29,"sma_20":20.12,"sma_60":20.2,"sma_120":20.62},{"date":"2026-06-02","open":19.47,"high":19.53,"low":19.45,"close":19.49,"volume":3044,"rsi_14":20.72,"sma_20":20.09,"sma_60":20.19,"sma_120":20.61},{"date":"2026-06-03","open":19.39,"high":19.39,"low":19.33,"close":19.33,"volume":3306,"rsi_14":19.16,"sma_20":20.06,"sma_60":20.17,"sma_120":20.59},{"date":"2026-06-04","open":19.49,"high":19.49,"low":19.29,"close":19.29,"volume":3290,"rsi_14":16.39,"sma_20":20.02,"sma_60":20.16,"sma_120":20.58},{"date":"2026-06-05","open":19.23,"high":19.33,"low":19.15,"close":19.15,"volume":3892,"rsi_14":23.8,"sma_20":19.97,"sma_60":20.14,"sma_120":20.56},{"date":"2026-06-08","open":19.19,"high":19.19,"low":19.07,"close":19.07,"volume":4898,"rsi_14":21.97,"sma_20":19.92,"sma_60":20.12,"sma_120":20.55},{"date":"2026-06-09","open":19.3,"high":19.3,"low":19.05,"close":19.05,"volume":4182,"rsi_14":23.8,"sma_20":19.86,"sma_60":20.1,"sma_120":20.53},{"date":"2026-06-10","open":19.0,"high":19.08,"low":19.0,"close":19.01,"volume":3203,"rsi_14":24.09,"sma_20":19.81,"sma_60":20.09,"sma_120":20.52},{"date":"2026-06-11","open":19.03,"high":19.23,"low":19.03,"close":19.19,"volume":15324,"rsi_14":39.08,"sma_20":19.76,"sma_60":20.07,"sma_120":20.51},{"date":"2026-06-12","open":19.26,"high":19.26,"low":19.15,"close":19.15,"volume":4168,"rsi_14":36.18,"sma_20":19.71,"sma_60":20.06,"sma_120":20.49},{"date":"2026-06-15","open":19.24,"high":19.27,"low":19.2,"close":19.2,"volume":4092,"rsi_14":32.44,"sma_20":19.7,"sma_60":20.04,"sma_120":20.5},{"date":"2026-06-16","open":19.21,"high":19.35,"low":19.17,"close":19.23,"volume":8171,"rsi_14":35.25,"sma_20":19.68,"sma_60":20.04,"sma_120":20.46},{"date":"2026-06-17","open":19.19,"high":19.3,"low":19.17,"close":19.17,"volume":5345,"rsi_14":28.19,"sma_20":19.66,"sma_60":20.02,"sma_120":20.48},{"date":"2026-06-18","open":19.33,"high":19.39,"low":19.25,"close":19.32,"volume":16733,"rsi_14":38.78,"sma_20":19.66,"sma_60":20.01,"sma_120":20.44},{"date":"2026-06-22","open":19.29,"high":19.29,"low":19.21,"close":19.28,"volume":3854,"rsi_14":36.08,"sma_20":19.65,"sma_60":20.0,"sma_120":20.42},{"date":"2026-06-23","open":19.33,"high":19.33,"low":19.19,"close":19.19,"volume":3186,"rsi_14":36.76,"sma_20":19.64,"sma_60":20.0,"sma_120":20.41},{"date":"2026-06-24","open":19.41,"high":19.43,"low":19.19,"close":19.25,"volume":2215,"rsi_14":42.78,"sma_20":19.62,"sma_60":19.99,"sma_120":20.4},{"date":"2026-06-25","open":19.36,"high":19.36,"low":19.11,"close":19.2,"volume":10802,"rsi_14":45.63,"sma_20":19.61,"sma_60":19.99,"sma_120":20.43},{"date":"2026-06-26","open":19.21,"high":19.21,"low":19.05,"close":19.16,"volume":7368,"rsi_14":55.31,"sma_20":19.59,"sma_60":19.99,"sma_120":20.38},{"date":"2026-06-29","open":19.2,"high":19.2,"low":19.08,"close":19.15,"volume":7262,"rsi_14":55.3,"sma_20":19.57,"sma_60":19.99,"sma_120":20.37},{"date":"2026-06-30","open":19.2,"high":19.2,"low":18.86,"close":19.05,"volume":40904,"rsi_14":50.0,"sma_20":19.54,"sma_60":19.98,"sma_120":20.36},{"date":"2026-07-01","open":19.11,"high":19.23,"low":18.99,"close":19.23,"volume":13242,"rsi_14":59.44,"sma_20":19.53,"sma_60":19.97,"sma_120":20.35},{"date":"2026-07-02","open":19.25,"high":19.26,"low":19.2,"close":19.23,"volume":5302,"rsi_14":54.5,"sma_20":19.53,"sma_60":19.97,"sma_120":20.34},{"date":"2026-07-06","open":19.2,"high":19.25,"low":19.2,"close":19.22,"volume":3323,"rsi_14":57.53,"sma_20":19.53,"sma_60":19.95,"sma_120":20.32},{"date":"2026-07-07","open":19.3,"high":19.3,"low":19.2,"close":19.24,"volume":4133,"rsi_14":54.92,"sma_20":19.53,"sma_60":19.94,"sma_120":20.31},{"date":"2026-07-08","open":19.2,"high":19.29,"low":19.11,"close":19.18,"volume":5729,"rsi_14":47.21,"sma_20":19.53,"sma_60":19.93,"sma_120":20.3},{"date":"2026-07-09","open":19.26,"high":19.26,"low":19.08,"close":19.16,"volume":2872,"rsi_14":54.92,"sma_20":19.54,"sma_60":19.92,"sma_120":20.29},{"date":"2026-07-10","open":19.26,"high":19.26,"low":19.14,"close":19.14,"volume":2501,"rsi_14":42.72,"sma_20":19.55,"sma_60":19.91,"sma_120":20.28},{"date":"2026-07-13","open":19.17,"high":19.17,"low":19.02,"close":19.13,"volume":5308,"rsi_14":38.74,"sma_20":19.54,"sma_60":19.89,"sma_120":20.27},{"date":"2026-07-14","open":19.11,"high":19.24,"low":19.11,"close":19.17,"volume":6743,"rsi_14":54.03,"sma_20":19.55,"sma_60":19.88,"sma_120":20.26},{"date":"2026-07-15","open":19.09,"high":19.34,"low":19.09,"close":19.34,"volume":4745,"rsi_14":53.72,"sma_20":19.55,"sma_60":19.86,"sma_120":20.25},{"date":"2026-07-16","open":19.4,"high":19.43,"low":19.25,"close":19.38,"volume":3527,"rsi_14":54.35,"sma_20":19.55,"sma_60":19.85,"sma_120":20.24},{"date":"2026-07-17","open":19.27,"high":19.35,"low":19.27,"close":19.35,"volume":4820,"rsi_14":58.58,"sma_20":19.56,"sma_60":19.84,"sma_120":20.23},{"date":"2026-07-20","open":19.35,"high":19.45,"low":19.33,"close":19.38,"volume":11108,"rsi_14":65.06,"sma_20":19.57,"sma_60":19.83,"sma_120":20.22},{"date":"2026-07-21","open":19.39,"high":19.42,"low":19.35,"close":19.35,"volume":3216,"rsi_14":75.54,"sma_20":19.58,"sma_60":19.83,"sma_120":20.21},{"date":"2026-07-22","open":19.35,"high":19.35,"low":19.3,"close":19.3,"volume":2365,"rsi_14":50.8,"sma_20":19.58,"sma_60":19.81,"sma_120":20.19},{"date":"2026-07-23","open":19.26,"high":19.32,"low":19.09,"close":19.09,"volume":3189,"rsi_14":40.45,"sma_20":19.57,"sma_60":19.8,"sma_120":20.18},{"date":"2026-07-24","open":19.11,"high":19.14,"low":19.0,"close":19.07,"volume":9364,"rsi_14":42.03,"sma_20":19.56,"sma_60":19.78,"sma_120":20.17},{"date":"2026-07-27","open":19.12,"high":19.19,"low":19.11,"close":19.15,"volume":6833,"rsi_14":41.98,"sma_20":19.56,"sma_60":19.77,"sma_120":20.16},{"date":"2026-07-28","open":19.11,"high":19.2,"low":19.11,"close":19.15,"volume":3957,"rsi_14":51.19,"sma_20":19.57,"sma_60":19.76,"sma_120":20.14},{"date":"2026-07-29","open":19.15,"high":19.23,"low":19.14,"close":19.14,"volume":7891,"rsi_14":51.25,"sma_20":19.57,"sma_60":19.75,"sma_120":20.13},{"date":"2026-07-30","open":19.2,"high":19.25,"low":19.17,"close":19.24,"volume":7831,"rsi_14":53.66,"sma_20":19.57,"sma_60":19.73,"sma_120":20.12},{"date":"2026-07-31","open":19.24,"high":19.33,"low":18.97,"close":19.32,"volume":18113,"rsi_14":57.14,"sma_20":19.57,"sma_60":19.72,"sma_120":20.1},{"date":"2026-08-03","open":19.31,"high":19.32,"low":19.3,"close":19.3,"volume":16392,"rsi_14":58.62,"sma_20":19.58,"sma_60":19.71,"sma_120":20.09},{"date":"2026-08-04","open":19.23,"high":19.31,"low":19.23,"close":19.25,"volume":27262,"rsi_14":46.58,"sma_20":19.58,"sma_60":19.69,"sma_120":20.08},{"date":"2026-08-05","open":19.23,"high":19.29,"low":19.23,"close":19.27,"volume":16543,"rsi_14":44.16,"sma_20":19.58,"sma_60":19.68,"sma_120":20.06},{"date":"2026-08-06","open":19.26,"high":19.28,"low":19.22,"close":19.23,"volume":9696,"rsi_14":45.21,"sma_20":19.59,"sma_60":19.66,"sma_120":20.05},{"date":"2026-08-07","open":19.24,"high":19.29,"low":19.16,"close":19.24,"volume":8215,"rsi_14":42.85,"sma_20":19.59,"sma_60":19.65,"sma_120":20.04},{"date":"2026-08-10","open":19.29,"high":19.35,"low":19.25,"close":19.35,"volume":21262},{"date":"2026-08-11","open":19.34,"high":19.36,"low":19.29,"close":19.31,"volume":12395,"rsi_14":50.93,"sma_20":19.61,"sma_60":19.62,"sma_120":20.01},{"date":"2026-08-12","open":19.32,"high":19.46,"low":19.32,"close":19.42,"volume":18799},{"date":"2026-08-13","open":19.46,"high":19.5,"low":19.4,"close":19.45,"volume":12514,"rsi_14":77.46,"sma_20":19.62,"sma_60":19.62,"sma_120":19.99},{"date":"2026-08-14","open":19.38,"high":19.74,"low":19.37,"close":19.5,"volume":23181,"rsi_14":50.0,"sma_20":19.61,"sma_60":19.61,"sma_120":19.98},{"date":"2026-08-17","open":19.48,"high":19.6,"low":19.4,"close":19.49,"volume":8557,"rsi_14":49.46,"sma_20":19.6,"sma_60":19.61,"sma_120":19.97},{"date":"2026-08-18","open":19.5,"high":19.52,"low":19.39,"close":19.52,"volume":3745,"rsi_14":51.83,"sma_20":19.59,"sma_60":19.6,"sma_120":19.95},{"date":"2026-08-19","open":19.58,"high":20.09,"low":19.45,"close":20.05,"volume":36165,"rsi_14":66.67,"sma_20":19.61,"sma_60":19.61,"sma_120":19.95},{"date":"2026-08-20","open":19.87,"high":20.19,"low":19.86,"close":20.11,"volume":21235,"rsi_14":66.18,"sma_20":19.64,"sma_60":19.61,"sma_120":19.94},{"date":"2026-08-21","open":20.03,"high":20.09,"low":19.89,"close":20.09,"volume":3714,"rsi_14":67.16,"sma_20":19.68,"sma_60":19.62,"sma_120":19.93},{"date":"2026-08-24","open":19.93,"high":20.6,"low":19.93,"close":20.3,"volume":33563},{"date":"2026-08-25","open":20.5,"high":20.5,"low":20.22,"close":20.49,"volume":19458,"rsi_14":73.4,"sma_20":19.76,"sma_60":19.63,"sma_120":19.92},{"date":"2026-08-26","open":19.91,"high":21.23,"low":19.91,"close":20.52,"volume":10672,"rsi_14":77.81,"sma_20":19.82,"sma_60":19.64,"sma_120":19.92},{"date":"2026-08-27","open":20.51,"high":21.42,"low":20.34,"close":21.18,"volume":60523,"rsi_14":83.97,"sma_20":19.89,"sma_60":19.66,"sma_120":19.93},{"date":"2026-08-28","open":21.18,"high":21.18,"low":20.69,"close":20.96,"volume":46942,"rsi_14":75.71,"sma_20":19.96,"sma_60":19.69,"sma_120":19.93},{"date":"2026-08-31","open":20.95,"high":20.95,"low":20.37,"close":20.74,"volume":25618},{"date":"2026-09-01","open":20.65,"high":20.69,"low":20.3,"close":20.42,"volume":16176,"rsi_14":61.44,"sma_20":20.05,"sma_60":19.72,"sma_120":19.93},{"date":"2026-09-02","open":20.36,"high":21.09,"low":20.25,"close":20.74,"volume":40759},{"date":"2026-09-03","open":20.74,"high":21.07,"low":20.24,"close":20.65,"volume":13559,"rsi_14":69.69,"sma_20":20.16,"sma_60":19.76,"sma_120":19.93},{"date":"2026-09-04","open":20.64,"high":21.04,"low":20.49,"close":20.85,"volume":19367,"rsi_14":71.86,"sma_20":20.23,"sma_60":19.79,"sma_120":19.94},{"date":"2026-09-08","open":20.86,"high":21.0,"low":20.57,"close":20.68,"volume":5956,"rsi_14":67.8,"sma_20":20.28,"sma_60":19.81,"sma_120":19.94},{"date":"2026-09-09","open":20.51,"high":20.87,"low":20.33,"close":20.65,"volume":18977,"rsi_14":60.91,"sma_20":20.33,"sma_60":19.83,"sma_120":19.94},{"date":"2026-09-10","open":20.56,"high":20.73,"low":20.25,"close":20.56,"volume":26042,"rsi_14":58.09,"sma_20":20.37,"sma_60":19.84,"sma_120":19.94},{"date":"2026-09-11","open":20.88,"high":20.88,"low":20.47,"close":20.58,"volume":14231,"rsi_14":60.35,"sma_20":20.41,"sma_60":19.86,"sma_120":19.95},{"date":"2026-09-14","open":20.58,"high":20.96,"low":20.26,"close":20.66,"volume":19810,"rsi_14":56.82,"sma_20":20.46,"sma_60":19.88,"sma_120":19.95},{"date":"2026-09-15","open":20.56,"high":20.76,"low":20.32,"close":20.58,"volume":14357},{"date":"2026-09-16","open":20.58,"high":21.01,"low":20.35,"close":20.61,"volume":8510,"rsi_14":51.78,"sma_20":20.57,"sma_60":19.91,"sma_120":19.96},{"date":"2026-09-17","open":20.7,"high":21.34,"low":20.61,"close":21.03,"volume":20920,"rsi_14":46.72,"sma_20":20.62,"sma_60":19.93,"sma_120":19.97},{"date":"2026-09-18","open":21.0,"high":21.76,"low":20.51,"close":21.57,"volume":55799,"rsi_14":61.69,"sma_20":20.69,"sma_60":19.97,"sma_120":19.98},{"date":"2026-09-21","open":21.52,"high":21.82,"low":21.27,"close":21.44,"volume":33447,"rsi_14":68.29,"sma_20":20.77,"sma_60":20.0,"sma_120":20.0},{"date":"2026-09-22","open":21.41,"high":21.68,"low":21.24,"close":21.44,"volume":17754,"rsi_14":74.79,"sma_20":20.82,"sma_60":20.03,"sma_120":20.01},{"date":"2026-09-23","open":21.39,"high":21.72,"low":21.01,"close":21.47,"volume":20488,"rsi_14":69.11,"sma_20":20.87,"sma_60":20.06,"sma_120":20.02},{"date":"2026-09-24","open":21.6,"high":21.99,"low":20.95,"close":21.8,"volume":19432,"rsi_14":76.74,"sma_20":20.93,"sma_60":20.1,"sma_120":20.04},{"date":"2026-09-25","open":21.72,"high":21.98,"low":21.57,"close":21.69,"volume":11919,"rsi_14":75.96,"sma_20":20.97,"sma_60":20.14,"sma_120":20.06},{"date":"2026-09-28","open":21.54,"high":22.86,"low":21.46,"close":21.69,"volume":12409,"rsi_14":76.72,"sma_20":20.99,"sma_60":20.17,"sma_120":20.07},{"date":"2026-09-29","open":20.63,"high":22.8,"low":20.63,"close":22.01,"volume":11932,"rsi_14":81.19,"sma_20":21.06,"sma_60":20.22,"sma_120":20.08},{"date":"2026-09-30","open":21.63,"high":22.01,"low":21.36,"close":21.75,"volume":12679,"rsi_14":75.32,"sma_20":21.12,"sma_60":20.25,"sma_120":20.1},{"date":"2026-10-01","open":21.63,"high":22.76,"low":21.36,"close":22.14,"volume":56196,"rsi_14":78.68,"sma_20":21.19,"sma_60":20.3,"sma_120":20.11},{"date":"2026-10-02","open":22.14,"high":22.44,"low":21.95,"close":22.1,"volume":16683,"rsi_14":75.74,"sma_20":21.26,"sma_60":20.34,"sma_120":20.13},{"date":"2026-10-05","open":22.3,"high":22.6,"low":22.05,"close":22.28,"volume":14616,"rsi_14":80.0,"sma_20":21.33,"sma_60":20.38,"sma_120":20.14},{"date":"2026-10-06","open":21.8,"high":22.75,"low":21.8,"close":22.45,"volume":21190},{"date":"2026-10-07","open":22.39,"high":22.8,"low":21.83,"close":22.43,"volume":22495,"rsi_14":71.79,"sma_20":21.5,"sma_60":20.48,"sma_120":20.18},{"date":"2026-10-08","open":21.31,"high":22.68,"low":21.31,"close":22.44,"volume":18468,"rsi_14":74.07,"sma_20":21.62,"sma_60":20.53,"sma_120":20.2},{"date":"2026-10-09","open":22.44,"high":22.8,"low":22.05,"close":22.47,"volume":9764,"rsi_14":77.25,"sma_20":21.7,"sma_60":20.57,"sma_120":20.21},{"date":"2026-10-12","open":22.37,"high":22.92,"low":21.96,"close":22.56,"volume":18038,"rsi_14":79.62,"sma_20":21.8,"sma_60":20.62,"sma_120":20.23},{"date":"2026-10-13","open":22.73,"high":22.73,"low":22.24,"close":22.42,"volume":18002,"rsi_14":75.25,"sma_20":21.89,"sma_60":20.67,"sma_120":20.25},{"date":"2026-10-14","open":22.4,"high":22.4,"low":21.68,"close":21.83,"volume":18690,"rsi_14":52.89,"sma_20":21.96,"sma_60":20.7,"sma_120":20.27},{"date":"2026-10-15","open":21.86,"high":22.25,"low":21.52,"close":21.55,"volume":45010,"rsi_14":49.17,"sma_20":21.98,"sma_60":20.74,"sma_120":20.27},{"date":"2026-10-16","open":21.74,"high":22.01,"low":21.48,"close":21.64,"volume":7902,"rsi_14":49.81,"sma_20":21.98,"sma_60":20.77,"sma_120":20.29},{"date":"2026-10-19","open":21.7,"high":21.73,"low":21.56,"close":21.59,"volume":2284,"rsi_14":43.88,"sma_20":21.99,"sma_60":20.81,"sma_120":20.3},{"date":"2026-10-20","open":21.9,"high":22.08,"low":21.6,"close":21.76,"volume":19532,"rsi_14":47.66,"sma_20":22.0,"sma_60":20.84,"sma_120":20.31},{"date":"2026-10-21","open":21.79,"high":21.97,"low":21.58,"close":21.58,"volume":3912,"rsi_14":39.15,"sma_20":22.02,"sma_60":20.88,"sma_120":20.32},{"date":"2026-10-22","open":21.15,"high":21.57,"low":21.01,"close":21.13,"volume":10550,"rsi_14":30.2,"sma_20":21.98,"sma_60":20.91,"sma_120":20.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.98,"pbr":null,"ttm_eps":null,"close":21.1808},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.11,"pbr":null,"ttm_eps":null,"close":22.7222},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.84,"pbr":null,"ttm_eps":null,"close":19.5726},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.06,"pbr":null,"ttm_eps":null,"close":19.7222},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.12,"pbr":null,"ttm_eps":null,"close":19.3137},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.17,"pbr":null,"ttm_eps":null,"close":20.6448},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.95,"pbr":null,"ttm_eps":null,"close":19.6802},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.79,"pbr":null,"ttm_eps":null,"close":18.8997},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.66,"pbr":null,"ttm_eps":null,"close":19.0466}],"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}