{"status":"ok","report":{"price_analysis":{"current":15.4,"change_1d":-0.8,"change_7d":-3.9,"change_30d":-3.3,"high_30d":17.29,"low_30d":15.41,"position_in_range":-1.0,"support":15.6,"resistance":17.1},"summary":"American Financial Group, Inc.(AFGE)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 98.75억. 현재가 $15.41, 전일 대비 -0.7%, 30일 -3.3%. PER 10.0배 / ROE 5.1%. 기술적 시그널: RSI 1(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.0배입니다. ROE 5.1%입니다. 시가총액 98.75억. 매출 82.50억, 영업이익 11.93억.","grade":"C","comment":"PER 9.98배, ROE 5.14%","per":9.97,"pbr":2.11,"roe":5.14,"eps":1.54410595677759,"revenue":8250000000.0,"operating_income":1193000000.0,"net_income":953000000.0,"market_cap":9874970000,"profit_margin":11.55,"roa":0.75,"operating_margin":14.46,"gross_margin":50.49,"debt_ratio":0.3777224642190417,"total_assets":33034000000.0,"total_equity":4821000000.0,"total_debt":1821000000.0,"dividend_yield":6.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 1.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.22)가 시그널선(-0.07)을 하회합니다(데드크로스). SMA20 16, SMA60 16 — 혼조세입니다. 볼린저밴드 15~17 (현재 위치 -3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 1","rsi_14":1.307189542483627,"macd":-0.21895118063754282,"macd_signal":-0.06883733670151089,"sma_20":16.395249999999997,"sma_60":16.263513333333332,"bb_upper":17.3249783205324,"bb_lower":15.465521679467596,"atr_14":0.38032857142857096},"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 9.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.5,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.2,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.46,"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":25,"summary":"RSI 1","metrics":[{"name":"RSI (14)","value":1.3,"unit":"","percentile":1,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":55,"summary":"유동비율 0.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.11,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":49.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.5%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 1"},"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":17.96,"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":50.49,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.46,"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":["RSI 1 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 1 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.97,"current_pbr":2.11,"per_5y_high":12.29,"per_5y_low":4.01,"per_5y_avg":8.24,"per_percentile":44.4,"pbr_5y_high":2.33,"pbr_5y_low":2.11,"pbr_5y_avg":2.21,"pbr_percentile":33.3,"per_5y_median":10.28,"pbr_5y_median":2.18,"history":[{"quarter":"2024-Q2","per":11.63,"pbr":null},{"quarter":"2024-Q3","per":12.29,"pbr":null},{"quarter":"2024-Q4","per":4.01,"pbr":2.33},{"quarter":"2025-Q1","per":4.06,"pbr":null},{"quarter":"2025-Q2","per":4.13,"pbr":null},{"quarter":"2025-Q3","per":4.59,"pbr":null},{"quarter":"2025-Q4","per":11.99,"pbr":null},{"quarter":"2026-Q1","per":11.18,"pbr":2.18},{"quarter":"2026-Q2","per":10.28,"pbr":2.11},{"quarter":"현재","per":9.97,"pbr":2.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16.7964,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17.818,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16.2677,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15.908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17.9432,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.3541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15.9246,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15.88,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.63,"eps":1.4436,"close":16.8,"source":"reported"},{"date":"2024-07","per":12.06,"eps":1.4436,"close":17.41,"source":"reported"},{"date":"2024-08","per":12.61,"eps":1.4436,"close":18.21,"source":"reported"},{"date":"2024-09","per":12.29,"eps":1.4501,"close":17.82,"source":"reported"},{"date":"2024-10","per":12.29,"eps":1.4501,"close":17.83,"source":"reported"},{"date":"2024-11","per":12.37,"eps":1.4501,"close":17.95,"source":"reported"},{"date":"2024-12","per":4.01,"eps":4.054,"close":16.27,"source":"reported"},{"date":"2025-01","per":4.0,"eps":4.054,"close":16.2,"source":"reported"},{"date":"2025-02","per":4.05,"eps":4.054,"close":16.42,"source":"reported"},{"date":"2025-03","per":4.06,"eps":3.9114,"close":15.87,"source":"reported"},{"date":"2025-04","per":3.94,"eps":3.9114,"close":15.43,"source":"reported"},{"date":"2025-05","per":3.86,"eps":3.9114,"close":15.09,"source":"reported"},{"date":"2025-06","per":4.13,"eps":3.8547,"close":15.91,"source":"reported"},{"date":"2025-07","per":4.11,"eps":3.8547,"close":15.86,"source":"reported"},{"date":"2025-08","per":4.31,"eps":3.8547,"close":16.62,"source":"reported"},{"date":"2025-09","per":4.59,"eps":3.9098,"close":17.94,"source":"reported"},{"date":"2025-10","per":4.34,"eps":3.9098,"close":16.97,"source":"reported"},{"date":"2025-11","per":4.22,"eps":3.9098,"close":16.52,"source":"reported"},{"date":"2025-12","per":11.99,"eps":1.3643,"close":16.35,"source":"reported"},{"date":"2026-01","per":12.36,"eps":1.3643,"close":16.86,"source":"reported"},{"date":"2026-02","per":12.35,"eps":1.3643,"close":16.85,"source":"reported"},{"date":"2026-03","per":11.18,"eps":1.4242,"close":15.92,"source":"reported"},{"date":"2026-04","per":11.48,"eps":1.4242,"close":16.35,"source":"reported"},{"date":"2026-05","per":11.46,"eps":1.4242,"close":16.32,"source":"reported"},{"date":"2026-06","per":10.28,"eps":1.5441,"close":15.88,"source":"reported"},{"date":"2026-07","per":10.49,"eps":1.5441,"close":16.19,"source":"reported"},{"date":"2026-08","per":10.43,"eps":1.5441,"close":16.1,"source":"reported"},{"date":"2026-09","per":10.87,"eps":1.5441,"close":16.78,"source":"reported"},{"date":"2026-10","per":9.98,"eps":1.5441,"close":15.41,"source":"reported"}],"trailing_per_history_meta":{"avg":8.47,"std":3.7,"upper_1sd":12.18,"lower_1sd":4.77,"current":9.98,"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":6.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":71,"summary":"배당성향 67%로 적정","metrics":[{"name":"배당성향(Payout)","value":67.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.71,"summary":"배당수익률 6.71%","metrics":[{"name":"배당수익률","value":6.71,"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":"10.0배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:03.077211+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"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":0.40182400554128267,"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":0.5049261083743842,"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":6.71,"eps":0.30946929459026207,"revenue":1854000000.0,"operating_income":239000000.0,"net_income":191000000.0,"market_cap":9874970000.0,"profit_margin":0.10302049622437973,"operating_margin":0.12891046386192018,"roa":0.005903625629771582,"gross_margin":0.511326860841424,"total_equity":4678000000.0,"total_assets":32353000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4844571679711432,"revenue":2063000000.0,"operating_income":379000000.0,"net_income":299000000.0,"market_cap":null,"profit_margin":0.14493456131846824,"operating_margin":0.18371303926320892,"roa":null,"gross_margin":0.4857004362578769,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.3483554886749023,"revenue":2303000000.0,"operating_income":259000000.0,"net_income":215000000.0,"market_cap":null,"profit_margin":0.09335649153278333,"operating_margin":0.11246200607902736,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.2819249071136419,"revenue":1864000000.0,"operating_income":1864000000.0,"net_income":174000000.0,"market_cap":null,"profit_margin":0.09334763948497854,"operating_margin":1.0,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.24951974537644164,"revenue":1788000000.0,"operating_income":1788000000.0,"net_income":154000000.0,"market_cap":null,"profit_margin":0.08612975391498881,"operating_margin":1.0,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"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":null,"dividend_yield":null,"eps":0.29326671372166196,"revenue":2290000000.0,"operating_income":2290000000.0,"net_income":181000000.0,"market_cap":null,"profit_margin":0.07903930131004366,"operating_margin":1.0,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.33863394015374226,"revenue":1886000000.0,"operating_income":280000000.0,"net_income":209000000.0,"market_cap":null,"profit_margin":0.11081654294803818,"operating_margin":0.14846235418875928,"roa":null,"gross_margin":0.9671261930010604,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.3921024570201226,"revenue":1881000000.0,"operating_income":302000000.0,"net_income":242000000.0,"market_cap":null,"profit_margin":0.1286549707602339,"operating_margin":0.16055289739500267,"roa":null,"gross_margin":1.013290802764487,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06176608736496007,"dividend_yield":null,"eps":0.4261278768441828,"revenue":1988000000.0,"operating_income":1952000000.0,"net_income":263000000.0,"market_cap":null,"profit_margin":0.13229376257545272,"operating_margin":0.9818913480885312,"roa":0.010684107897302567,"gross_margin":1.0,"total_equity":4258000000.0,"total_assets":24616000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.044461190655614165,"dividend_yield":null,"eps":0.2867856813742219,"revenue":2070000000.0,"operating_income":2070000000.0,"net_income":177000000.0,"market_cap":null,"profit_margin":0.08550724637681159,"operating_margin":1.0,"roa":0.007029109249036972,"gross_margin":1.0,"total_equity":3981000000.0,"total_assets":25181000000.0}],"current_price":15.4,"change_pct":-0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-05-12","close":26.85},{"date":"2017-05-15","close":26.8499},{"date":"2017-05-16","close":26.97},{"date":"2017-05-17","close":26.97},{"date":"2017-05-18","close":26.76},{"date":"2017-05-19","close":26.8303},{"date":"2017-05-22","close":26.865},{"date":"2017-05-23","close":26.8},{"date":"2017-05-24","close":26.8233},{"date":"2017-05-25","close":26.75},{"date":"2017-05-26","close":26.85},{"date":"2017-05-30","close":26.8699},{"date":"2017-05-31","close":26.8616},{"date":"2017-06-01","close":26.8801},{"date":"2017-06-02","close":26.91},{"date":"2017-06-05","close":26.928},{"date":"2017-06-06","close":26.93},{"date":"2017-06-07","close":26.89},{"date":"2017-06-08","close":26.81},{"date":"2017-06-09","close":26.85},{"date":"2017-06-12","close":26.82},{"date":"2017-06-13","close":26.67},{"date":"2017-06-14","close":26.81},{"date":"2017-06-15","close":26.71},{"date":"2017-06-16","close":26.6468},{"date":"2017-06-19","close":26.76},{"date":"2017-06-20","close":26.8},{"date":"2017-06-21","close":27.06},{"date":"2017-06-22","close":27.05},{"date":"2017-06-23","close":26.9964},{"date":"2017-06-26","close":27.0347},{"date":"2017-06-27","close":27.1099},{"date":"2017-06-28","close":27.4},{"date":"2017-06-29","close":27.06},{"date":"2017-06-30","close":26.96},{"date":"2017-07-03","close":27.0298},{"date":"2017-07-05","close":26.88},{"date":"2017-07-06","close":27.09},{"date":"2017-07-07","close":27.4},{"date":"2017-07-10","close":27.36},{"date":"2017-07-11","close":27.07},{"date":"2017-07-12","close":27.37},{"date":"2017-07-13","close":27.0},{"date":"2017-07-14","close":27.0834},{"date":"2017-07-17","close":27.07},{"date":"2017-07-18","close":27.1299},{"date":"2017-07-19","close":27.09},{"date":"2017-07-20","close":27.03},{"date":"2017-07-21","close":27.0391},{"date":"2017-07-24","close":27.16},{"date":"2017-07-25","close":27.0874},{"date":"2017-07-26","close":27.17},{"date":"2017-07-27","close":27.014},{"date":"2017-07-28","close":27.025},{"date":"2017-07-31","close":27.06},{"date":"2017-08-01","close":27.061},{"date":"2017-08-02","close":27.05},{"date":"2017-08-03","close":27.05},{"date":"2017-08-04","close":26.86},{"date":"2017-08-07","close":26.9},{"date":"2017-08-08","close":26.92},{"date":"2017-08-09","close":26.808},{"date":"2017-08-10","close":26.72},{"date":"2017-08-11","close":26.74},{"date":"2017-08-14","close":26.74},{"date":"2017-08-15","close":26.79},{"date":"2017-08-16","close":26.8},{"date":"2017-08-17","close":26.75},{"date":"2017-08-18","close":26.7739},{"date":"2017-08-21","close":26.94},{"date":"2017-08-22","close":26.81},{"date":"2017-08-23","close":26.78},{"date":"2017-08-24","close":26.81},{"date":"2017-08-25","close":26.97},{"date":"2017-08-28","close":26.86},{"date":"2017-08-29","close":26.85},{"date":"2017-08-30","close":26.75},{"date":"2017-08-31","close":26.98},{"date":"2017-09-01","close":26.81},{"date":"2017-09-05","close":27.05},{"date":"2017-09-06","close":27.08},{"date":"2017-09-07","close":27.015},{"date":"2017-09-08","close":26.71},{"date":"2017-09-11","close":26.82},{"date":"2017-09-12","close":26.83},{"date":"2017-09-13","close":26.91},{"date":"2017-09-14","close":26.5},{"date":"2017-09-15","close":26.44},{"date":"2017-09-18","close":26.44},{"date":"2017-09-19","close":26.43},{"date":"2017-09-20","close":26.27},{"date":"2017-09-21","close":26.29},{"date":"2017-09-22","close":26.28},{"date":"2017-09-25","close":26.41},{"date":"2017-09-26","close":26.25},{"date":"2017-09-27","close":26.19},{"date":"2017-09-28","close":26.11},{"date":"2017-09-29","close":26.24},{"date":"2017-10-02","close":26.25},{"date":"2017-10-03","close":26.38},{"date":"2017-10-04","close":26.4},{"date":"2017-10-05","close":26.87},{"date":"2017-10-06","close":26.66},{"date":"2017-10-09","close":26.42},{"date":"2017-10-10","close":26.68},{"date":"2017-10-11","close":26.67},{"date":"2017-10-12","close":26.77},{"date":"2017-10-13","close":26.78},{"date":"2017-10-16","close":26.868},{"date":"2017-10-17","close":26.65},{"date":"2017-10-18","close":26.6721},{"date":"2017-10-19","close":26.59},{"date":"2017-10-20","close":26.41},{"date":"2017-10-23","close":26.7399},{"date":"2017-10-24","close":26.57},{"date":"2017-10-25","close":26.5},{"date":"2017-10-26","close":26.2434},{"date":"2017-10-27","close":26.3},{"date":"2017-10-30","close":26.368},{"date":"2017-10-31","close":26.37},{"date":"2017-11-01","close":26.28},{"date":"2017-11-02","close":26.275},{"date":"2017-11-03","close":26.12},{"date":"2017-11-06","close":26.1},{"date":"2017-11-07","close":26.03},{"date":"2017-11-08","close":26.06},{"date":"2017-11-09","close":26.1},{"date":"2017-11-10","close":26.06},{"date":"2017-11-13","close":26.07},{"date":"2017-11-14","close":26.09},{"date":"2017-11-15","close":26.02},{"date":"2017-11-16","close":26.29},{"date":"2017-11-17","close":26.43},{"date":"2017-11-20","close":26.3863},{"date":"2017-11-21","close":26.2},{"date":"2017-11-22","close":26.5},{"date":"2017-11-24","close":26.45},{"date":"2017-11-27","close":26.54},{"date":"2017-11-28","close":26.28},{"date":"2017-11-29","close":26.51},{"date":"2017-11-30","close":26.5},{"date":"2017-12-01","close":26.54},{"date":"2017-12-04","close":26.41},{"date":"2017-12-05","close":26.4792},{"date":"2017-12-06","close":26.68},{"date":"2017-12-07","close":26.65},{"date":"2017-12-08","close":26.58},{"date":"2017-12-11","close":26.45},{"date":"2017-12-12","close":26.55},{"date":"2017-12-13","close":26.63},{"date":"2017-12-14","close":26.17},{"date":"2017-12-15","close":26.27},{"date":"2017-12-18","close":26.31},{"date":"2017-12-19","close":26.22},{"date":"2017-12-20","close":26.34},{"date":"2017-12-21","close":26.23},{"date":"2017-12-22","close":26.36},{"date":"2017-12-26","close":26.33},{"date":"2017-12-27","close":26.2},{"date":"2017-12-28","close":26.38},{"date":"2017-12-29","close":26.22},{"date":"2018-01-02","close":25.76},{"date":"2018-01-03","close":25.91},{"date":"2018-01-04","close":25.9},{"date":"2018-01-05","close":25.978},{"date":"2018-01-08","close":25.86},{"date":"2018-01-09","close":25.97},{"date":"2018-01-10","close":25.986},{"date":"2018-01-11","close":26.1},{"date":"2018-01-12","close":26.04},{"date":"2018-01-16","close":26.13},{"date":"2018-01-17","close":26.12},{"date":"2018-01-18","close":25.77},{"date":"2018-01-19","close":25.805},{"date":"2018-01-22","close":26.06},{"date":"2018-01-23","close":26.11},{"date":"2018-01-24","close":26.06},{"date":"2018-01-25","close":25.97},{"date":"2018-01-26","close":26.25},{"date":"2018-01-29","close":26.22},{"date":"2018-01-30","close":26.15},{"date":"2018-01-31","close":26.39},{"date":"2018-02-01","close":26.06},{"date":"2018-02-02","close":26.15},{"date":"2018-02-05","close":25.94},{"date":"2018-02-06","close":25.87},{"date":"2018-02-07","close":25.8},{"date":"2018-02-08","close":25.9},{"date":"2018-02-09","close":25.9},{"date":"2018-02-12","close":25.78},{"date":"2018-02-13","close":25.53},{"date":"2018-02-14","close":25.31},{"date":"2018-02-15","close":25.45},{"date":"2018-02-16","close":25.34},{"date":"2018-02-20","close":25.49},{"date":"2018-02-21","close":25.54},{"date":"2018-02-22","close":25.53},{"date":"2018-02-23","close":25.54},{"date":"2018-02-26","close":25.709},{"date":"2018-02-27","close":25.7},{"date":"2018-02-28","close":25.75},{"date":"2018-03-01","close":25.71},{"date":"2018-03-02","close":25.69},{"date":"2018-03-05","close":25.795},{"date":"2018-03-06","close":25.79},{"date":"2018-03-07","close":25.72},{"date":"2018-03-08","close":25.96},{"date":"2018-03-09","close":26.01},{"date":"2018-03-12","close":26.0},{"date":"2018-03-13","close":26.1},{"date":"2018-03-14","close":25.79},{"date":"2018-03-15","close":25.81},{"date":"2018-03-16","close":25.68},{"date":"2018-03-19","close":25.62},{"date":"2018-03-20","close":25.65},{"date":"2018-03-21","close":25.52},{"date":"2018-03-22","close":25.609},{"date":"2018-03-23","close":25.78},{"date":"2018-03-26","close":25.78},{"date":"2018-03-27","close":25.896},{"date":"2018-03-28","close":25.87},{"date":"2018-03-29","close":25.861},{"date":"2018-04-02","close":25.9},{"date":"2018-04-03","close":25.89},{"date":"2018-04-04","close":25.79},{"date":"2018-04-05","close":25.89},{"date":"2018-04-06","close":25.7},{"date":"2018-04-09","close":25.61},{"date":"2018-04-10","close":25.62},{"date":"2018-04-11","close":25.55},{"date":"2018-04-12","close":25.62},{"date":"2018-04-13","close":25.65},{"date":"2018-04-16","close":25.68},{"date":"2018-04-17","close":25.99},{"date":"2018-04-18","close":25.87},{"date":"2018-04-19","close":25.82},{"date":"2018-04-20","close":25.7},{"date":"2018-04-23","close":25.75},{"date":"2018-04-24","close":25.666},{"date":"2018-04-25","close":25.52},{"date":"2018-04-26","close":25.59},{"date":"2018-04-27","close":25.6},{"date":"2018-04-30","close":25.5},{"date":"2018-05-01","close":25.55},{"date":"2018-05-02","close":25.57},{"date":"2018-05-03","close":25.64},{"date":"2018-05-04","close":25.61},{"date":"2018-05-07","close":25.68},{"date":"2018-05-08","close":25.6},{"date":"2018-05-09","close":25.66},{"date":"2018-05-10","close":25.78},{"date":"2018-05-11","close":25.75},{"date":"2018-05-14","close":25.77},{"date":"2018-05-15","close":25.751},{"date":"2018-05-16","close":25.75},{"date":"2018-05-17","close":25.74},{"date":"2018-05-18","close":25.808},{"date":"2018-05-21","close":25.75},{"date":"2018-05-22","close":25.84},{"date":"2018-05-23","close":25.84},{"date":"2018-05-24","close":25.93},{"date":"2018-05-25","close":25.933},{"date":"2018-05-29","close":25.874},{"date":"2018-05-30","close":25.91},{"date":"2018-05-31","close":25.88},{"date":"2018-06-01","close":25.94},{"date":"2018-06-04","close":25.92},{"date":"2018-06-05","close":26.04},{"date":"2018-06-06","close":26.0},{"date":"2018-06-07","close":25.99},{"date":"2018-06-08","close":26.0},{"date":"2018-06-11","close":26.05},{"date":"2018-06-12","close":26.12},{"date":"2018-06-13","close":26.16},{"date":"2018-06-14","close":25.9},{"date":"2018-06-15","close":26.08},{"date":"2018-06-18","close":26.04},{"date":"2018-06-19","close":25.894},{"date":"2018-06-20","close":25.985},{"date":"2018-06-21","close":25.942},{"date":"2018-06-22","close":26.03},{"date":"2018-06-25","close":25.83},{"date":"2018-06-26","close":25.73},{"date":"2018-06-27","close":25.828},{"date":"2018-06-28","close":25.89},{"date":"2018-06-29","close":25.83},{"date":"2018-07-02","close":26.08},{"date":"2018-07-03","close":26.081},{"date":"2018-07-05","close":26.07},{"date":"2018-07-06","close":26.18},{"date":"2018-07-09","close":26.11},{"date":"2018-07-10","close":26.1},{"date":"2018-07-11","close":25.94},{"date":"2018-07-12","close":26.14},{"date":"2018-07-13","close":26.04},{"date":"2018-07-16","close":25.92},{"date":"2018-07-17","close":25.9},{"date":"2018-07-18","close":25.87},{"date":"2018-07-19","close":25.95},{"date":"2018-07-20","close":25.93},{"date":"2018-07-23","close":25.92},{"date":"2018-07-24","close":25.92},{"date":"2018-07-25","close":25.69},{"date":"2018-07-26","close":25.74},{"date":"2018-07-27","close":25.75},{"date":"2018-07-30","close":25.63},{"date":"2018-07-31","close":25.73},{"date":"2018-08-01","close":25.74},{"date":"2018-08-02","close":25.74},{"date":"2018-08-03","close":25.72},{"date":"2018-08-06","close":25.71},{"date":"2018-08-07","close":25.74},{"date":"2018-08-08","close":25.65},{"date":"2018-08-09","close":25.66},{"date":"2018-08-10","close":25.62},{"date":"2018-08-13","close":25.79},{"date":"2018-08-14","close":25.73},{"date":"2018-08-15","close":25.77},{"date":"2018-08-16","close":25.79},{"date":"2018-08-17","close":25.76},{"date":"2018-08-20","close":25.99},{"date":"2018-08-21","close":25.9},{"date":"2018-08-22","close":25.96},{"date":"2018-08-23","close":25.97},{"date":"2018-08-24","close":25.94},{"date":"2018-08-27","close":26.01},{"date":"2018-08-28","close":26.0},{"date":"2018-08-29","close":25.91},{"date":"2018-08-30","close":25.949},{"date":"2018-08-31","close":25.975},{"date":"2018-09-04","close":26.07},{"date":"2018-09-05","close":25.95},{"date":"2018-09-06","close":26.036},{"date":"2018-09-07","close":25.92},{"date":"2018-09-10","close":26.325},{"date":"2018-09-11","close":26.28},{"date":"2018-09-12","close":26.132},{"date":"2018-09-13","close":25.787},{"date":"2018-09-14","close":25.794},{"date":"2018-09-17","close":25.901},{"date":"2018-09-18","close":25.86},{"date":"2018-09-19","close":25.741},{"date":"2018-09-20","close":25.61},{"date":"2018-09-21","close":25.621},{"date":"2018-09-24","close":25.5},{"date":"2018-09-25","close":25.59},{"date":"2018-09-26","close":25.51},{"date":"2018-09-27","close":25.51},{"date":"2018-09-28","close":25.631},{"date":"2018-10-01","close":25.48},{"date":"2018-10-02","close":25.48},{"date":"2018-10-03","close":25.348},{"date":"2018-10-04","close":25.18},{"date":"2018-10-05","close":25.088},{"date":"2018-10-08","close":25.185},{"date":"2018-10-09","close":25.263},{"date":"2018-10-10","close":25.08},{"date":"2018-10-11","close":25.03},{"date":"2018-10-12","close":25.012},{"date":"2018-10-15","close":25.04},{"date":"2018-10-16","close":25.08},{"date":"2018-10-17","close":25.16},{"date":"2018-10-18","close":25.35},{"date":"2018-10-19","close":25.24},{"date":"2018-10-22","close":25.292},{"date":"2018-10-23","close":25.33},{"date":"2018-10-24","close":25.311},{"date":"2018-10-25","close":25.24},{"date":"2018-10-26","close":25.22},{"date":"2018-10-29","close":25.28},{"date":"2018-10-30","close":25.37},{"date":"2018-10-31","close":25.37},{"date":"2018-11-01","close":25.449},{"date":"2018-11-02","close":25.44},{"date":"2018-11-05","close":25.41},{"date":"2018-11-06","close":25.32},{"date":"2018-11-07","close":25.28},{"date":"2018-11-08","close":25.35},{"date":"2018-11-09","close":25.404},{"date":"2018-11-12","close":25.348},{"date":"2018-11-13","close":25.32},{"date":"2018-11-14","close":25.305},{"date":"2018-11-15","close":25.255},{"date":"2018-11-16","close":25.25},{"date":"2018-11-19","close":25.204},{"date":"2018-11-20","close":25.17},{"date":"2018-11-21","close":25.2},{"date":"2018-11-23","close":25.133},{"date":"2018-11-26","close":25.25},{"date":"2018-11-27","close":25.3},{"date":"2018-11-28","close":25.36},{"date":"2018-11-29","close":25.368},{"date":"2018-11-30","close":25.53},{"date":"2018-12-03","close":25.34},{"date":"2018-12-04","close":25.11},{"date":"2018-12-06","close":25.1},{"date":"2018-12-07","close":25.05},{"date":"2018-12-10","close":25.15},{"date":"2018-12-11","close":25.19},{"date":"2018-12-12","close":25.26},{"date":"2018-12-13","close":24.88},{"date":"2018-12-14","close":24.6},{"date":"2018-12-17","close":24.6599},{"date":"2018-12-18","close":24.46},{"date":"2018-12-19","close":24.4601},{"date":"2018-12-20","close":24.46},{"date":"2018-12-21","close":24.41},{"date":"2018-12-24","close":24.074},{"date":"2018-12-26","close":24.157},{"date":"2018-12-27","close":23.95},{"date":"2018-12-28","close":24.27},{"date":"2018-12-31","close":25.32},{"date":"2019-01-02","close":25.55},{"date":"2019-01-03","close":25.5},{"date":"2019-01-04","close":25.79},{"date":"2019-01-07","close":25.87},{"date":"2019-01-08","close":25.75},{"date":"2019-01-09","close":25.52},{"date":"2019-01-10","close":25.62},{"date":"2019-01-11","close":25.62},{"date":"2019-01-14","close":25.49},{"date":"2019-01-15","close":25.59},{"date":"2019-01-16","close":25.45},{"date":"2019-01-17","close":25.449},{"date":"2019-01-18","close":25.54},{"date":"2019-01-22","close":25.5},{"date":"2019-01-23","close":25.468},{"date":"2019-01-24","close":25.54},{"date":"2019-01-25","close":25.72},{"date":"2019-01-28","close":25.95},{"date":"2019-01-29","close":25.771},{"date":"2019-01-30","close":25.83},{"date":"2019-01-31","close":25.73},{"date":"2019-02-01","close":25.8},{"date":"2019-02-04","close":25.75},{"date":"2019-02-05","close":25.75},{"date":"2019-02-06","close":25.65},{"date":"2019-02-07","close":25.65},{"date":"2019-02-08","close":25.72},{"date":"2019-02-11","close":25.7},{"date":"2019-02-12","close":25.621},{"date":"2019-02-13","close":25.65},{"date":"2019-02-14","close":25.74},{"date":"2019-02-15","close":25.84},{"date":"2019-02-19","close":25.85},{"date":"2019-02-20","close":25.75},{"date":"2019-02-21","close":25.8},{"date":"2019-02-22","close":25.94},{"date":"2019-02-25","close":25.74},{"date":"2019-02-26","close":25.94},{"date":"2019-02-27","close":25.99},{"date":"2019-02-28","close":25.84},{"date":"2019-03-01","close":26.01},{"date":"2019-03-04","close":26.031},{"date":"2019-03-05","close":26.1},{"date":"2019-03-06","close":26.08},{"date":"2019-03-07","close":25.93},{"date":"2019-03-08","close":26.06},{"date":"2019-03-11","close":26.0},{"date":"2019-03-12","close":25.87},{"date":"2019-03-13","close":25.84},{"date":"2019-03-14","close":25.61},{"date":"2019-03-15","close":25.6401},{"date":"2019-03-18","close":25.56},{"date":"2019-03-19","close":25.442},{"date":"2019-03-20","close":25.55},{"date":"2019-03-21","close":25.43},{"date":"2019-03-22","close":25.34},{"date":"2019-03-25","close":25.4},{"date":"2019-03-26","close":25.55},{"date":"2019-03-27","close":25.65},{"date":"2019-03-28","close":25.74},{"date":"2019-03-29","close":25.5},{"date":"2019-04-01","close":25.66},{"date":"2019-04-02","close":25.8},{"date":"2019-04-03","close":25.83},{"date":"2019-04-04","close":25.796},{"date":"2019-04-05","close":25.7},{"date":"2019-04-08","close":25.605},{"date":"2019-04-09","close":25.581},{"date":"2019-04-10","close":25.62},{"date":"2019-04-11","close":25.74},{"date":"2019-04-12","close":25.687},{"date":"2019-04-15","close":25.79},{"date":"2019-04-16","close":25.75},{"date":"2019-04-17","close":25.75},{"date":"2019-04-18","close":25.682},{"date":"2019-04-22","close":25.7},{"date":"2019-04-23","close":25.688},{"date":"2019-04-24","close":25.7},{"date":"2019-04-25","close":25.61},{"date":"2019-04-26","close":25.62},{"date":"2019-04-29","close":25.67},{"date":"2019-04-30","close":26.12},{"date":"2019-05-01","close":25.89},{"date":"2019-05-02","close":25.85},{"date":"2019-05-03","close":25.9},{"date":"2019-05-06","close":25.799},{"date":"2019-05-07","close":25.795},{"date":"2019-05-08","close":25.797},{"date":"2019-05-09","close":25.78},{"date":"2019-05-10","close":25.77},{"date":"2019-05-13","close":25.79},{"date":"2019-05-14","close":25.71},{"date":"2019-05-15","close":25.82},{"date":"2019-05-16","close":25.8},{"date":"2019-05-17","close":25.78},{"date":"2019-05-20","close":25.85},{"date":"2019-05-21","close":25.98},{"date":"2019-05-22","close":25.98},{"date":"2019-05-23","close":25.99},{"date":"2019-05-24","close":26.11},{"date":"2019-05-28","close":25.93},{"date":"2019-05-29","close":26.0},{"date":"2019-05-30","close":26.01},{"date":"2019-05-31","close":26.24},{"date":"2019-06-03","close":26.02},{"date":"2019-06-04","close":25.98},{"date":"2019-06-05","close":25.85},{"date":"2019-06-06","close":25.88},{"date":"2019-06-07","close":25.85},{"date":"2019-06-10","close":25.89},{"date":"2019-06-11","close":25.88},{"date":"2019-06-12","close":25.88},{"date":"2019-06-13","close":25.53},{"date":"2019-06-14","close":25.52},{"date":"2019-06-17","close":25.6},{"date":"2019-06-18","close":25.4},{"date":"2019-06-19","close":25.43},{"date":"2019-06-20","close":25.43},{"date":"2019-06-21","close":25.54},{"date":"2019-06-24","close":25.56},{"date":"2019-06-25","close":25.56},{"date":"2019-06-26","close":25.59},{"date":"2019-06-27","close":25.66},{"date":"2019-06-28","close":25.79},{"date":"2019-07-01","close":25.62},{"date":"2019-07-02","close":25.66},{"date":"2019-07-03","close":25.643},{"date":"2019-07-05","close":25.62},{"date":"2019-07-08","close":25.621},{"date":"2019-07-09","close":25.61},{"date":"2019-07-10","close":25.68},{"date":"2019-07-11","close":25.667},{"date":"2019-07-12","close":25.66},{"date":"2019-07-15","close":25.71},{"date":"2019-07-16","close":25.69},{"date":"2019-07-17","close":25.75},{"date":"2019-07-18","close":25.75},{"date":"2019-07-19","close":25.78},{"date":"2019-07-22","close":25.81},{"date":"2019-07-23","close":25.82},{"date":"2019-07-24","close":25.82},{"date":"2019-07-25","close":25.82},{"date":"2019-07-26","close":25.77},{"date":"2019-07-29","close":25.85},{"date":"2019-07-30","close":25.87},{"date":"2019-07-31","close":25.75},{"date":"2019-08-01","close":25.74},{"date":"2019-08-02","close":25.76},{"date":"2019-08-05","close":25.81},{"date":"2019-08-06","close":25.84},{"date":"2019-08-07","close":25.75},{"date":"2019-08-08","close":25.79},{"date":"2019-08-09","close":25.82},{"date":"2019-08-12","close":25.91},{"date":"2019-08-13","close":25.95},{"date":"2019-08-14","close":26.06},{"date":"2019-08-15","close":26.1},{"date":"2019-08-16","close":26.16},{"date":"2019-08-19","close":26.02},{"date":"2019-08-20","close":25.66},{"date":"2019-08-21","close":25.7},{"date":"2019-08-22","close":25.8},{"date":"2019-08-23","close":25.83},{"date":"2019-08-26","close":25.92},{"date":"2019-08-27","close":25.97},{"date":"2019-08-28","close":26.14},{"date":"2019-08-29","close":26.2},{"date":"2019-08-30","close":25.92},{"date":"2019-09-03","close":26.03},{"date":"2019-09-04","close":26.0},{"date":"2019-09-05","close":25.96},{"date":"2019-09-06","close":26.02},{"date":"2019-09-09","close":26.06},{"date":"2019-09-10","close":25.99},{"date":"2019-09-11","close":25.98},{"date":"2019-09-12","close":25.55},{"date":"2019-09-13","close":25.26},{"date":"2019-09-16","close":25.3},{"date":"2019-09-17","close":25.35},{"date":"2019-09-18","close":25.48},{"date":"2019-09-19","close":25.49},{"date":"2019-09-20","close":25.52},{"date":"2019-09-23","close":25.6},{"date":"2019-09-24","close":25.6},{"date":"2019-09-25","close":25.6},{"date":"2019-09-26","close":25.48},{"date":"2019-09-27","close":25.56},{"date":"2019-09-30","close":25.34},{"date":"2019-10-01","close":25.32},{"date":"2019-10-02","close":25.26},{"date":"2019-10-03","close":25.25},{"date":"2019-10-04","close":25.25},{"date":"2019-10-07","close":25.3},{"date":"2019-10-08","close":25.35},{"date":"2019-10-09","close":25.375},{"date":"2019-10-10","close":25.37},{"date":"2019-10-11","close":25.39},{"date":"2019-10-14","close":25.44},{"date":"2019-10-15","close":25.475},{"date":"2019-10-16","close":25.5},{"date":"2019-10-17","close":25.55},{"date":"2019-10-18","close":25.63},{"date":"2019-10-21","close":25.568},{"date":"2019-10-22","close":25.557},{"date":"2019-10-23","close":25.68},{"date":"2019-10-24","close":25.51},{"date":"2019-10-25","close":25.51},{"date":"2019-10-28","close":25.49},{"date":"2019-10-29","close":25.5},{"date":"2019-10-30","close":25.47},{"date":"2019-10-31","close":25.4},{"date":"2019-11-01","close":25.42},{"date":"2019-11-04","close":25.435},{"date":"2019-11-05","close":25.43},{"date":"2019-11-06","close":25.43},{"date":"2019-11-07","close":25.43},{"date":"2019-11-08","close":25.49},{"date":"2019-11-11","close":25.49},{"date":"2019-11-12","close":25.481},{"date":"2019-11-13","close":25.49},{"date":"2019-11-14","close":25.56},{"date":"2019-11-15","close":25.54},{"date":"2019-11-18","close":25.59},{"date":"2019-11-19","close":25.58},{"date":"2019-11-20","close":25.62},{"date":"2019-11-21","close":25.322},{"date":"2019-11-22","close":25.27},{"date":"2019-11-25","close":25.3},{"date":"2019-11-26","close":25.3},{"date":"2019-11-27","close":25.32},{"date":"2019-11-29","close":25.3},{"date":"2019-12-02","close":25.28},{"date":"2019-12-03","close":25.29},{"date":"2019-12-04","close":25.29},{"date":"2019-12-05","close":25.304},{"date":"2019-12-06","close":25.314},{"date":"2019-12-09","close":25.33},{"date":"2019-12-10","close":25.34},{"date":"2019-12-11","close":25.35},{"date":"2019-12-12","close":25.35},{"date":"2019-12-13","close":25.36},{"date":"2019-12-16","close":25.33},{"date":"2019-12-17","close":25.34},{"date":"2019-12-18","close":25.36},{"date":"2019-12-19","close":25.36},{"date":"2019-12-20","close":25.36},{"date":"2020-09-18","close":19.7832},{"date":"2020-09-21","close":19.7832},{"date":"2020-09-22","close":19.9756},{"date":"2020-09-23","close":20.1827},{"date":"2020-09-24","close":20.3825},{"date":"2020-09-25","close":20.4195},{"date":"2020-09-28","close":20.2715},{"date":"2020-09-29","close":20.094},{"date":"2020-09-30","close":20.1457},{"date":"2020-10-01","close":20.094},{"date":"2020-10-02","close":20.0644},{"date":"2020-10-05","close":20.1013},{"date":"2020-10-06","close":20.094},{"date":"2020-10-07","close":20.1605},{"date":"2020-10-08","close":20.1531},{"date":"2020-10-09","close":20.1457},{"date":"2020-10-12","close":20.105},{"date":"2020-10-13","close":20.1013},{"date":"2020-10-14","close":20.0644},{"date":"2020-10-15","close":20.0644},{"date":"2020-10-16","close":20.0052},{"date":"2020-10-19","close":19.946},{"date":"2020-10-20","close":19.9312},{"date":"2020-10-21","close":19.761},{"date":"2020-10-22","close":19.946},{"date":"2020-10-23","close":19.9756},{"date":"2020-10-26","close":19.872},{"date":"2020-10-27","close":19.8868},{"date":"2020-10-28","close":19.6796},{"date":"2020-10-29","close":19.7166},{"date":"2020-10-30","close":19.8498},{"date":"2020-11-02","close":19.8424},{"date":"2020-11-03","close":19.983},{"date":"2020-11-04","close":20.1161},{"date":"2020-11-05","close":20.1605},{"date":"2020-11-06","close":20.0644},{"date":"2020-11-09","close":20.1753},{"date":"2020-11-10","close":20.2123},{"date":"2020-11-11","close":20.1309},{"date":"2020-11-12","close":20.1457},{"date":"2020-11-13","close":20.1457},{"date":"2020-11-16","close":20.3381},{"date":"2020-11-17","close":20.2271},{"date":"2020-11-18","close":20.2501},{"date":"2020-11-19","close":20.3085},{"date":"2020-11-20","close":20.3085},{"date":"2020-11-23","close":20.3455},{"date":"2020-11-24","close":20.3603},{"date":"2020-11-25","close":20.3529},{"date":"2020-11-27","close":20.3529},{"date":"2020-11-30","close":20.1235},{"date":"2020-12-01","close":20.1235},{"date":"2020-12-02","close":20.1531},{"date":"2020-12-03","close":20.1309},{"date":"2020-12-04","close":20.1457},{"date":"2020-12-07","close":20.094},{"date":"2020-12-08","close":20.2123},{"date":"2020-12-09","close":20.1679},{"date":"2020-12-10","close":20.1457},{"date":"2020-12-11","close":20.1753},{"date":"2020-12-14","close":20.2197},{"date":"2020-12-15","close":20.3751},{"date":"2020-12-16","close":20.4491},{"date":"2020-12-17","close":20.4195},{"date":"2020-12-18","close":20.2789},{"date":"2020-12-21","close":20.2863},{"date":"2020-12-22","close":20.1605},{"date":"2020-12-23","close":20.1531},{"date":"2020-12-24","close":20.1975},{"date":"2020-12-28","close":20.2271},{"date":"2020-12-29","close":20.2715},{"date":"2020-12-30","close":20.3085},{"date":"2020-12-31","close":20.6192},{"date":"2021-01-04","close":20.4195},{"date":"2021-01-05","close":20.4269},{"date":"2021-01-06","close":19.909},{"date":"2021-01-07","close":19.6678},{"date":"2021-01-08","close":19.7536},{"date":"2021-01-11","close":19.6796},{"date":"2021-01-12","close":19.6057},{"date":"2021-01-13","close":19.9756},{"date":"2021-01-14","close":19.9386},{"date":"2021-01-15","close":20.1531},{"date":"2021-01-19","close":19.9534},{"date":"2021-01-20","close":19.9756},{"date":"2021-01-21","close":19.983},{"date":"2021-01-22","close":19.983},{"date":"2021-01-25","close":19.983},{"date":"2021-01-26","close":19.9904},{"date":"2021-01-27","close":19.7906},{"date":"2021-01-28","close":19.8646},{"date":"2021-01-29","close":20.057},{"date":"2021-02-01","close":19.8742},{"date":"2021-02-02","close":19.9682},{"date":"2021-02-03","close":19.835},{"date":"2021-02-04","close":19.8572},{"date":"2021-02-05","close":19.9016},{"date":"2021-02-08","close":19.8646},{"date":"2021-02-09","close":19.9238},{"date":"2021-02-10","close":19.8202},{"date":"2021-02-11","close":19.7166},{"date":"2021-02-12","close":19.6205},{"date":"2021-02-16","close":19.4725},{"date":"2021-02-17","close":19.4281},{"date":"2021-02-18","close":19.3171},{"date":"2021-02-19","close":19.2875},{"date":"2021-02-22","close":19.3245},{"date":"2021-02-23","close":19.1988},{"date":"2021-02-24","close":18.9768},{"date":"2021-02-25","close":18.6143},{"date":"2021-02-26","close":18.6143},{"date":"2021-03-01","close":18.6661},{"date":"2021-03-02","close":18.7105},{"date":"2021-03-03","close":18.8214},{"date":"2021-03-04","close":18.8806},{"date":"2021-03-05","close":19.0286},{"date":"2021-03-08","close":19.0656},{"date":"2021-03-09","close":19.1766},{"date":"2021-03-10","close":19.2653},{"date":"2021-03-11","close":19.4577},{"date":"2021-03-12","close":19.2513},{"date":"2021-03-15","close":19.3911},{"date":"2021-03-16","close":19.4873},{"date":"2021-03-17","close":19.4281},{"date":"2021-03-18","close":19.1396},{"date":"2021-03-19","close":19.1174},{"date":"2021-03-22","close":19.3023},{"date":"2021-03-23","close":19.3319},{"date":"2021-03-24","close":19.4429},{"date":"2021-03-25","close":19.3911},{"date":"2021-03-26","close":19.3393},{"date":"2021-03-29","close":19.3393},{"date":"2021-03-30","close":19.3985},{"date":"2021-03-31","close":19.6131},{"date":"2021-04-01","close":19.7166},{"date":"2021-04-05","close":19.798},{"date":"2021-04-06","close":19.9164},{"date":"2021-04-07","close":19.8683},{"date":"2021-04-08","close":19.8646},{"date":"2021-04-09","close":19.9682},{"date":"2021-04-12","close":19.8424},{"date":"2021-04-13","close":19.9238},{"date":"2021-04-14","close":19.9608},{"date":"2021-04-15","close":19.909},{"date":"2021-04-16","close":20.02},{"date":"2021-04-19","close":19.9978},{"date":"2021-04-20","close":19.9978},{"date":"2021-04-21","close":20.0044},{"date":"2021-04-22","close":19.9386},{"date":"2021-04-23","close":20.0792},{"date":"2021-04-26","close":20.02},{"date":"2021-04-27","close":20.0311},{"date":"2021-04-28","close":20.0311},{"date":"2021-04-29","close":20.0481},{"date":"2021-04-30","close":19.8572},{"date":"2021-05-03","close":20.057},{"date":"2021-05-04","close":20.0866},{"date":"2021-05-05","close":20.02},{"date":"2021-05-06","close":20.02},{"date":"2021-05-07","close":20.02},{"date":"2021-05-10","close":20.02},{"date":"2021-05-11","close":19.8054},{"date":"2021-05-12","close":19.4947},{"date":"2021-05-13","close":19.6826},{"date":"2021-05-14","close":19.5546},{"date":"2021-05-17","close":19.619},{"date":"2021-05-18","close":19.8498},{"date":"2021-05-19","close":19.8498},{"date":"2021-05-20","close":19.8942},{"date":"2021-05-21","close":19.9386},{"date":"2021-05-24","close":20.0274},{"date":"2021-05-25","close":19.9756},{"date":"2021-05-26","close":19.9075},{"date":"2021-05-27","close":20.0496},{"date":"2021-05-28","close":20.1923},{"date":"2021-06-01","close":20.2297},{"date":"2021-06-02","close":20.2223},{"date":"2021-06-03","close":20.2821},{"date":"2021-06-04","close":20.3718},{"date":"2021-06-07","close":20.3269},{"date":"2021-06-08","close":20.2447},{"date":"2021-06-09","close":20.3867},{"date":"2021-06-10","close":20.312},{"date":"2021-06-11","close":20.3419},{"date":"2021-06-14","close":20.4764},{"date":"2021-06-15","close":20.4428},{"date":"2021-06-16","close":20.4241},{"date":"2021-06-17","close":20.4316},{"date":"2021-06-18","close":20.469},{"date":"2021-06-21","close":20.6185},{"date":"2021-06-22","close":20.6858},{"date":"2021-06-23","close":20.7082},{"date":"2021-06-24","close":20.753},{"date":"2021-06-25","close":20.596},{"date":"2021-06-28","close":20.7306},{"date":"2021-06-29","close":20.5736},{"date":"2021-06-30","close":20.7157},{"date":"2021-07-01","close":20.6858},{"date":"2021-07-02","close":20.626},{"date":"2021-07-06","close":20.7306},{"date":"2021-07-07","close":20.7904},{"date":"2021-07-08","close":20.7157},{"date":"2021-07-09","close":20.7082},{"date":"2021-07-12","close":20.6783},{"date":"2021-07-13","close":20.5288},{"date":"2021-07-14","close":20.7306},{"date":"2021-07-15","close":20.5587},{"date":"2021-07-16","close":20.6192},{"date":"2021-07-19","close":20.4989},{"date":"2021-07-20","close":20.5512},{"date":"2021-07-21","close":20.6932},{"date":"2021-07-22","close":20.6932},{"date":"2021-07-23","close":20.6633},{"date":"2021-07-26","close":20.5437},{"date":"2021-07-27","close":20.611},{"date":"2021-07-28","close":20.5213},{"date":"2021-07-29","close":20.7157},{"date":"2021-07-30","close":20.7456},{"date":"2021-08-02","close":20.7456},{"date":"2021-08-03","close":20.8577},{"date":"2021-08-04","close":20.8801},{"date":"2021-08-05","close":20.8428},{"date":"2021-08-06","close":20.9848},{"date":"2021-08-09","close":20.8502},{"date":"2021-08-10","close":20.7007},{"date":"2021-08-11","close":20.6334},{"date":"2021-08-12","close":20.626},{"date":"2021-08-13","close":20.8428},{"date":"2021-08-16","close":20.8278},{"date":"2021-08-17","close":20.7979},{"date":"2021-08-18","close":20.6708},{"date":"2021-08-19","close":20.6409},{"date":"2021-08-20","close":20.7082},{"date":"2021-08-23","close":20.7381},{"date":"2021-08-24","close":20.6858},{"date":"2021-08-25","close":20.6858},{"date":"2021-08-26","close":20.6409},{"date":"2021-08-27","close":20.8428},{"date":"2021-08-30","close":20.6932},{"date":"2021-08-31","close":20.5354},{"date":"2021-09-01","close":20.7469},{"date":"2021-09-02","close":20.845},{"date":"2021-09-03","close":20.8601},{"date":"2021-09-07","close":20.592},{"date":"2021-09-08","close":20.4674},{"date":"2021-09-09","close":20.8488},{"date":"2021-09-10","close":20.7695},{"date":"2021-09-13","close":20.7771},{"date":"2021-09-14","close":20.6109},{"date":"2021-09-15","close":20.5505},{"date":"2021-09-16","close":20.7015},{"date":"2021-09-17","close":20.7348},{"date":"2021-09-20","close":20.5883},{"date":"2021-09-21","close":20.6185},{"date":"2021-09-22","close":20.8601},{"date":"2021-09-23","close":20.8601},{"date":"2021-09-24","close":20.8601},{"date":"2021-09-27","close":20.626},{"date":"2021-09-28","close":20.3088},{"date":"2021-09-29","close":20.4674},{"date":"2021-09-30","close":20.6109},{"date":"2021-10-01","close":20.6109},{"date":"2021-10-04","close":20.4523},{"date":"2021-10-05","close":20.1955},{"date":"2021-10-06","close":20.1955},{"date":"2021-10-07","close":20.1124},{"date":"2021-10-08","close":20.0747},{"date":"2021-10-11","close":20.0822},{"date":"2021-10-12","close":20.1593},{"date":"2021-10-13","close":20.1593},{"date":"2021-10-14","close":20.4372},{"date":"2021-10-15","close":20.4372},{"date":"2021-10-18","close":20.3541},{"date":"2021-10-19","close":20.2257},{"date":"2021-10-20","close":20.339},{"date":"2021-10-21","close":20.3994},{"date":"2021-10-22","close":20.3466},{"date":"2021-10-25","close":20.4145},{"date":"2021-10-26","close":20.2522},{"date":"2021-10-27","close":20.4145},{"date":"2021-10-28","close":20.4825},{"date":"2021-10-29","close":20.6034},{"date":"2021-11-01","close":20.6336},{"date":"2021-11-02","close":20.7318},{"date":"2021-11-03","close":20.6487},{"date":"2021-11-04","close":20.8601},{"date":"2021-11-05","close":20.913},{"date":"2021-11-08","close":20.7997},{"date":"2021-11-09","close":20.8224},{"date":"2021-11-10","close":20.5807},{"date":"2021-11-11","close":20.4674},{"date":"2021-11-12","close":20.4297},{"date":"2021-11-15","close":20.3768},{"date":"2021-11-16","close":20.3692},{"date":"2021-11-17","close":20.3088},{"date":"2021-11-18","close":20.3239},{"date":"2021-11-19","close":20.2106},{"date":"2021-11-22","close":20.2446},{"date":"2021-11-23","close":20.1427},{"date":"2021-11-24","close":20.2408},{"date":"2021-11-26","close":20.0747},{"date":"2021-11-29","close":20.3013},{"date":"2021-11-30","close":19.9051},{"date":"2021-12-01","close":19.9662},{"date":"2021-12-02","close":20.1875},{"date":"2021-12-03","close":20.0334},{"date":"2021-12-06","close":20.1112},{"date":"2021-12-07","close":20.3387},{"date":"2021-12-08","close":20.2944},{"date":"2021-12-09","close":20.2944},{"date":"2021-12-10","close":20.2776},{"date":"2021-12-13","close":20.2639},{"date":"2021-12-14","close":20.2639},{"date":"2021-12-15","close":20.2326},{"date":"2021-12-16","close":20.5005},{"date":"2021-12-17","close":20.4623},{"date":"2021-12-20","close":20.2333},{"date":"2021-12-21","close":20.2715},{"date":"2021-12-22","close":20.3936},{"date":"2021-12-23","close":20.2578},{"date":"2021-12-27","close":20.3554},{"date":"2021-12-28","close":20.3554},{"date":"2021-12-29","close":20.3554},{"date":"2021-12-30","close":20.3783},{"date":"2021-12-31","close":20.5997},{"date":"2022-01-03","close":20.5921},{"date":"2022-01-04","close":20.5921},{"date":"2022-01-05","close":20.0654},{"date":"2022-01-06","close":20.0273},{"date":"2022-01-07","close":19.9586},{"date":"2022-01-10","close":19.8822},{"date":"2022-01-11","close":19.9891},{"date":"2022-01-12","close":19.9822},{"date":"2022-01-13","close":20.1074},{"date":"2022-01-14","close":20.1074},{"date":"2022-01-18","close":19.867},{"date":"2022-01-19","close":19.8288},{"date":"2022-01-20","close":19.6838},{"date":"2022-01-21","close":19.6838},{"date":"2022-01-24","close":19.5312},{"date":"2022-01-25","close":19.4777},{"date":"2022-01-26","close":19.1953},{"date":"2022-01-27","close":18.6076},{"date":"2022-01-28","close":18.3176},{"date":"2022-01-31","close":18.5847},{"date":"2022-02-01","close":18.7221},{"date":"2022-02-02","close":18.7374},{"date":"2022-02-03","close":18.6},{"date":"2022-02-04","close":18.1955},{"date":"2022-02-07","close":18.3787},{"date":"2022-02-08","close":18.0657},{"date":"2022-02-09","close":18.1573},{"date":"2022-02-10","close":17.3254},{"date":"2022-02-11","close":17.0735},{"date":"2022-02-14","close":16.7148},{"date":"2022-02-15","close":17.1728},{"date":"2022-02-16","close":17.2491},{"date":"2022-02-17","close":17.5238},{"date":"2022-02-18","close":17.4094},{"date":"2022-02-22","close":17.4552},{"date":"2022-02-23","close":17.2796},{"date":"2022-02-24","close":17.3101},{"date":"2022-02-25","close":17.5009},{"date":"2022-02-28","close":17.6717},{"date":"2022-03-01","close":17.6563},{"date":"2022-03-02","close":17.7181},{"date":"2022-03-03","close":17.7644},{"date":"2022-03-04","close":17.4708},{"date":"2022-03-07","close":17.3704},{"date":"2022-03-08","close":17.3085},{"date":"2022-03-09","close":17.6176},{"date":"2022-03-10","close":17.273},{"date":"2022-03-11","close":17.3626},{"date":"2022-03-14","close":16.8913},{"date":"2022-03-15","close":16.7677},{"date":"2022-03-16","close":16.9299},{"date":"2022-03-17","close":17.2158},{"date":"2022-03-18","close":17.4631},{"date":"2022-03-21","close":17.2313},{"date":"2022-03-22","close":17.3132},{"date":"2022-03-23","close":17.1308},{"date":"2022-03-24","close":17.1285},{"date":"2022-03-25","close":16.8449},{"date":"2022-03-28","close":16.9222},{"date":"2022-03-29","close":17.2081},{"date":"2022-03-30","close":17.3395},{"date":"2022-03-31","close":17.5867},{"date":"2022-04-01","close":17.2699},{"date":"2022-04-04","close":17.3495},{"date":"2022-04-05","close":17.0149},{"date":"2022-04-06","close":16.7908},{"date":"2022-04-07","close":16.8156},{"date":"2022-04-08","close":16.4122},{"date":"2022-04-11","close":16.1881},{"date":"2022-04-12","close":16.2113},{"date":"2022-04-13","close":15.9795},{"date":"2022-04-14","close":15.7987},{"date":"2022-04-18","close":15.8327},{"date":"2022-04-19","close":15.6163},{"date":"2022-04-20","close":15.6163},{"date":"2022-04-21","close":15.3227},{"date":"2022-04-22","close":14.9364},{"date":"2022-04-25","close":15.1566},{"date":"2022-04-26","close":15.0986},{"date":"2022-04-27","close":14.9441},{"date":"2022-04-28","close":15.2918},{"date":"2022-04-29","close":15.5313},{"date":"2022-05-02","close":15.1836},{"date":"2022-05-03","close":15.0677},{"date":"2022-05-04","close":15.7013},{"date":"2022-05-05","close":15.4},{"date":"2022-05-06","close":15.06},{"date":"2022-05-09","close":14.72},{"date":"2022-05-10","close":14.8954},{"date":"2022-05-11","close":14.8977},{"date":"2022-05-12","close":14.8591},{"date":"2022-05-13","close":15.23},{"date":"2022-05-16","close":15.2609},{"date":"2022-05-17","close":15.0832},{"date":"2022-05-18","close":15.0291},{"date":"2022-05-19","close":15.0136},{"date":"2022-05-20","close":15.0213},{"date":"2022-05-23","close":14.9518},{"date":"2022-05-24","close":14.8004},{"date":"2022-05-25","close":15.485},{"date":"2022-05-26","close":15.879},{"date":"2022-05-27","close":16.5358},{"date":"2022-05-31","close":16.7089},{"date":"2022-06-01","close":16.6306},{"date":"2022-06-02","close":16.568},{"date":"2022-06-03","close":16.4113},{"date":"2022-06-06","close":16.3722},{"date":"2022-06-07","close":16.5366},{"date":"2022-06-08","close":16.5131},{"date":"2022-06-09","close":16.4192},{"date":"2022-06-10","close":15.8241},{"date":"2022-06-13","close":15.0756},{"date":"2022-06-14","close":15.0098},{"date":"2022-06-15","close":15.2369},{"date":"2022-06-16","close":15.1586},{"date":"2022-06-17","close":15.1586},{"date":"2022-06-21","close":14.8845},{"date":"2022-06-22","close":15.2447},{"date":"2022-06-23","close":15.2839},{"date":"2022-06-24","close":15.4796},{"date":"2022-06-27","close":15.0803},{"date":"2022-06-28","close":15.4404},{"date":"2022-06-29","close":15.4404},{"date":"2022-06-30","close":15.1273},{"date":"2022-07-01","close":15.3152},{"date":"2022-07-05","close":15.4404},{"date":"2022-07-06","close":15.5039},{"date":"2022-07-07","close":15.323},{"date":"2022-07-08","close":15.5657},{"date":"2022-07-11","close":15.6205},{"date":"2022-07-12","close":15.6205},{"date":"2022-07-13","close":15.2525},{"date":"2022-07-14","close":15.3465},{"date":"2022-07-15","close":15.3465},{"date":"2022-07-18","close":15.6205},{"date":"2022-07-19","close":15.738},{"date":"2022-07-20","close":15.738},{"date":"2022-07-21","close":15.8868},{"date":"2022-07-22","close":16.0355},{"date":"2022-07-25","close":16.0433},{"date":"2022-07-26","close":16.0433},{"date":"2022-07-27","close":16.0433},{"date":"2022-07-28","close":16.0433},{"date":"2022-07-29","close":16.4975},{"date":"2022-08-01","close":16.4897},{"date":"2022-08-02","close":17.1082},{"date":"2022-08-03","close":17.257},{"date":"2022-08-04","close":17.4684},{"date":"2022-08-05","close":17.0299},{"date":"2022-08-08","close":17.2491},{"date":"2022-08-09","close":17.0456},{"date":"2022-08-10","close":17.1474},{"date":"2022-08-11","close":17.116},{"date":"2022-08-12","close":17.2257},{"date":"2022-08-15","close":17.2805},{"date":"2022-08-16","close":17.163},{"date":"2022-08-17","close":16.9438},{"date":"2022-08-18","close":16.9751},{"date":"2022-08-19","close":16.7245},{"date":"2022-08-22","close":16.6462},{"date":"2022-08-23","close":16.5053},{"date":"2022-08-24","close":16.4583},{"date":"2022-08-25","close":16.7559},{"date":"2022-08-26","close":16.5147},{"date":"2022-08-29","close":16.3644},{"date":"2022-08-30","close":16.3644},{"date":"2022-08-31","close":15.9922},{"date":"2022-09-01","close":15.9763},{"date":"2022-09-02","close":15.9842},{"date":"2022-09-06","close":15.6668},{"date":"2022-09-07","close":15.7223},{"date":"2022-09-08","close":15.4921},{"date":"2022-09-09","close":15.5477},{"date":"2022-09-12","close":15.8334},{"date":"2022-09-13","close":15.7779},{"date":"2022-09-14","close":15.7779},{"date":"2022-09-15","close":15.7779},{"date":"2022-09-16","close":15.6429},{"date":"2022-09-19","close":15.6429},{"date":"2022-09-20","close":15.4921},{"date":"2022-09-21","close":15.4842},{"date":"2022-09-22","close":15.3493},{"date":"2022-09-23","close":15.2461},{"date":"2022-09-26","close":15.1588},{"date":"2022-09-27","close":15.1588},{"date":"2022-09-28","close":15.4842},{"date":"2022-09-29","close":15.4287},{"date":"2022-09-30","close":15.7064},{"date":"2022-10-03","close":15.7302},{"date":"2022-10-04","close":15.6509},{"date":"2022-10-05","close":15.5794},{"date":"2022-10-06","close":15.5794},{"date":"2022-10-07","close":15.3413},{"date":"2022-10-10","close":15.1588},{"date":"2022-10-11","close":14.9921},{"date":"2022-10-12","close":14.9128},{"date":"2022-10-13","close":14.9207},{"date":"2022-10-14","close":14.6763},{"date":"2022-10-17","close":14.9088},{"date":"2022-10-18","close":14.9525},{"date":"2022-10-19","close":14.7287},{"date":"2022-10-20","close":14.5477},{"date":"2022-10-21","close":14.4175},{"date":"2022-10-24","close":14.3096},{"date":"2022-10-25","close":14.4048},{"date":"2022-10-26","close":14.5318},{"date":"2022-10-27","close":14.6826},{"date":"2022-10-28","close":14.6429},{"date":"2022-10-31","close":14.3731},{"date":"2022-11-01","close":14.1747},{"date":"2022-11-02","close":14.2461},{"date":"2022-11-03","close":14.1429},{"date":"2022-11-04","close":14.0159},{"date":"2022-11-07","close":13.9207},{"date":"2022-11-08","close":14.2064},{"date":"2022-11-09","close":14.1667},{"date":"2022-11-10","close":14.8493},{"date":"2022-11-11","close":15.135},{"date":"2022-11-14","close":15.0001},{"date":"2022-11-15","close":15.1548},{"date":"2022-11-16","close":15.1509},{"date":"2022-11-17","close":15.0874},{"date":"2022-11-18","close":14.9763},{"date":"2022-11-21","close":15.0652},{"date":"2022-11-22","close":14.8413},{"date":"2022-11-23","close":14.8413},{"date":"2022-11-25","close":14.8413},{"date":"2022-11-28","close":14.9961},{"date":"2022-11-29","close":14.9445},{"date":"2022-11-30","close":15.461},{"date":"2022-12-01","close":15.5979},{"date":"2022-12-02","close":15.6302},{"date":"2022-12-05","close":15.5576},{"date":"2022-12-06","close":15.5496},{"date":"2022-12-07","close":15.5303},{"date":"2022-12-08","close":15.6543},{"date":"2022-12-09","close":15.5415},{"date":"2022-12-12","close":15.3885},{"date":"2022-12-13","close":15.7188},{"date":"2022-12-14","close":15.4368},{"date":"2022-12-15","close":15.1387},{"date":"2022-12-16","close":15.6463},{"date":"2022-12-19","close":15.5979},{"date":"2022-12-20","close":15.6302},{"date":"2022-12-21","close":15.4449},{"date":"2022-12-22","close":15.5254},{"date":"2022-12-23","close":15.5174},{"date":"2022-12-27","close":15.2434},{"date":"2022-12-28","close":14.8325},{"date":"2022-12-29","close":14.752},{"date":"2022-12-30","close":14.9776},{"date":"2023-01-03","close":15.2757},{"date":"2023-01-04","close":15.1387},{"date":"2023-01-05","close":15.2031},{"date":"2023-01-06","close":15.5335},{"date":"2023-01-09","close":15.9927},{"date":"2023-01-10","close":15.7913},{"date":"2023-01-11","close":15.7994},{"date":"2023-01-12","close":16.2666},{"date":"2023-01-13","close":15.9121},{"date":"2023-01-17","close":16.1377},{"date":"2023-01-18","close":15.9927},{"date":"2023-01-19","close":16.0813},{"date":"2023-01-20","close":16.1538},{"date":"2023-01-23","close":16.1941},{"date":"2023-01-24","close":16.1538},{"date":"2023-01-25","close":16.17},{"date":"2023-01-26","close":16.17},{"date":"2023-01-27","close":16.2344},{"date":"2023-01-30","close":16.2022},{"date":"2023-01-31","close":16.2344},{"date":"2023-02-01","close":16.2666},{"date":"2023-02-02","close":16.2183},{"date":"2023-02-03","close":15.888},{"date":"2023-02-06","close":15.7591},{"date":"2023-02-07","close":15.7107},{"date":"2023-02-08","close":15.743},{"date":"2023-02-09","close":15.8235},{"date":"2023-02-10","close":15.8155},{"date":"2023-02-13","close":15.9685},{"date":"2023-02-14","close":15.9927},{"date":"2023-02-15","close":16.0161},{"date":"2023-02-16","close":15.8477},{"date":"2023-02-17","close":15.7333},{"date":"2023-02-21","close":15.4771},{"date":"2023-02-22","close":15.6624},{"date":"2023-02-23","close":15.9202},{"date":"2023-02-24","close":15.8557},{"date":"2023-02-27","close":15.9847},{"date":"2023-02-28","close":15.8138},{"date":"2023-03-01","close":15.7403},{"date":"2023-03-02","close":15.7321},{"date":"2023-03-03","close":15.8465},{"date":"2023-03-06","close":15.8711},{"date":"2023-03-07","close":15.6586},{"date":"2023-03-08","close":15.63},{"date":"2023-03-09","close":15.2418},{"date":"2023-03-10","close":14.9476},{"date":"2023-03-13","close":14.4163},{"date":"2023-03-14","close":14.7432},{"date":"2023-03-15","close":14.4409},{"date":"2023-03-16","close":14.8086},{"date":"2023-03-17","close":14.5062},{"date":"2023-03-20","close":14.3346},{"date":"2023-03-21","close":14.5798},{"date":"2023-03-22","close":14.6615},{"date":"2023-03-23","close":14.163},{"date":"2023-03-24","close":14.588},{"date":"2023-03-27","close":15.0783},{"date":"2023-03-28","close":14.8331},{"date":"2023-03-29","close":15.0211},{"date":"2023-03-30","close":15.0293},{"date":"2023-03-31","close":15.1274},{"date":"2023-04-03","close":15.2009},{"date":"2023-04-04","close":15.1355},{"date":"2023-04-05","close":15.0129},{"date":"2023-04-06","close":15.2009},{"date":"2023-04-10","close":15.2336},{"date":"2023-04-11","close":15.2581},{"date":"2023-04-12","close":15.397},{"date":"2023-04-13","close":15.6422},{"date":"2023-04-14","close":15.6014},{"date":"2023-04-17","close":15.585},{"date":"2023-04-18","close":15.6749},{"date":"2023-04-19","close":15.6749},{"date":"2023-04-20","close":15.8057},{"date":"2023-04-21","close":15.773},{"date":"2023-04-24","close":15.6095},{"date":"2023-04-25","close":15.7893},{"date":"2023-04-26","close":15.7566},{"date":"2023-04-27","close":15.8376},{"date":"2023-04-28","close":15.8384},{"date":"2023-05-01","close":15.6014},{"date":"2023-05-02","close":15.4624},{"date":"2023-05-03","close":15.1764},{"date":"2023-05-04","close":14.4654},{"date":"2023-05-05","close":14.9557},{"date":"2023-05-08","close":15.1846},{"date":"2023-05-09","close":15.1192},{"date":"2023-05-10","close":15.1355},{"date":"2023-05-11","close":14.9149},{"date":"2023-05-12","close":14.9476},{"date":"2023-05-15","close":15.0702},{"date":"2023-05-16","close":14.923},{"date":"2023-05-17","close":15.0865},{"date":"2023-05-18","close":15.0375},{"date":"2023-05-19","close":14.919},{"date":"2023-05-22","close":15.0048},{"date":"2023-05-23","close":15.0375},{"date":"2023-05-24","close":14.9476},{"date":"2023-05-25","close":14.9721},{"date":"2023-05-26","close":14.968},{"date":"2023-05-30","close":14.923},{"date":"2023-05-31","close":15.065},{"date":"2023-06-01","close":15.0235},{"date":"2023-06-02","close":15.0235},{"date":"2023-06-05","close":15.0152},{"date":"2023-06-06","close":15.0235},{"date":"2023-06-07","close":15.0069},{"date":"2023-06-08","close":14.9239},{"date":"2023-06-09","close":15.1065},{"date":"2023-06-12","close":15.0069},{"date":"2023-06-13","close":15.0235},{"date":"2023-06-14","close":14.9488},{"date":"2023-06-15","close":15.1729},{"date":"2023-06-16","close":15.0069},{"date":"2023-06-20","close":15.0235},{"date":"2023-06-21","close":14.9737},{"date":"2023-06-22","close":14.8575},{"date":"2023-06-23","close":14.8243},{"date":"2023-06-26","close":14.9322},{"date":"2023-06-27","close":15.0069},{"date":"2023-06-28","close":14.9903},{"date":"2023-06-29","close":15.0235},{"date":"2023-06-30","close":15.0069},{"date":"2023-07-03","close":15.4385},{"date":"2023-07-05","close":15.065},{"date":"2023-07-06","close":14.9737},{"date":"2023-07-07","close":14.982},{"date":"2023-07-10","close":14.982},{"date":"2023-07-11","close":15.0484},{"date":"2023-07-12","close":15.0235},{"date":"2023-07-13","close":15.0235},{"date":"2023-07-14","close":15.0069},{"date":"2023-07-17","close":15.0484},{"date":"2023-07-18","close":15.0733},{"date":"2023-07-19","close":15.1397},{"date":"2023-07-20","close":15.1729},{"date":"2023-07-21","close":15.1812},{"date":"2023-07-24","close":15.231},{"date":"2023-07-25","close":15.1895},{"date":"2023-07-26","close":15.1646},{"date":"2023-07-27","close":15.0235},{"date":"2023-07-28","close":15.065},{"date":"2023-07-31","close":15.1397},{"date":"2023-08-01","close":15.065},{"date":"2023-08-02","close":14.9737},{"date":"2023-08-03","close":14.8492},{"date":"2023-08-04","close":14.7745},{"date":"2023-08-07","close":14.6915},{"date":"2023-08-08","close":14.733},{"date":"2023-08-09","close":14.7081},{"date":"2023-08-10","close":14.6915},{"date":"2023-08-11","close":14.6168},{"date":"2023-08-14","close":14.6085},{"date":"2023-08-15","close":14.4591},{"date":"2023-08-16","close":14.5089},{"date":"2023-08-17","close":14.4259},{"date":"2023-08-18","close":14.3927},{"date":"2023-08-21","close":14.3595},{"date":"2023-08-22","close":14.401},{"date":"2023-08-23","close":14.6085},{"date":"2023-08-24","close":14.6417},{"date":"2023-08-25","close":14.6334},{"date":"2023-08-28","close":14.6334},{"date":"2023-08-29","close":14.6998},{"date":"2023-08-30","close":14.733},{"date":"2023-08-31","close":14.9615},{"date":"2023-09-01","close":15.0627},{"date":"2023-09-05","close":14.9278},{"date":"2023-09-06","close":15.0627},{"date":"2023-09-07","close":15.1218},{"date":"2023-09-08","close":15.072},{"date":"2023-09-11","close":15.0543},{"date":"2023-09-12","close":15.088},{"date":"2023-09-13","close":15.0712},{"date":"2023-09-14","close":15.0712},{"date":"2023-09-15","close":15.0543},{"date":"2023-09-18","close":15.088},{"date":"2023-09-19","close":15.0965},{"date":"2023-09-20","close":15.088},{"date":"2023-09-21","close":14.9531},{"date":"2023-09-22","close":14.9784},{"date":"2023-09-25","close":14.8435},{"date":"2023-09-26","close":14.7422},{"date":"2023-09-27","close":14.8856},{"date":"2023-09-28","close":14.9615},{"date":"2023-09-29","close":14.9953},{"date":"2023-10-02","close":14.5483},{"date":"2023-10-03","close":14.1772},{"date":"2023-10-04","close":14.2278},{"date":"2023-10-05","close":14.2868},{"date":"2023-10-06","close":14.329},{"date":"2023-10-09","close":14.4808},{"date":"2023-10-10","close":14.6073},{"date":"2023-10-11","close":14.7169},{"date":"2023-10-12","close":14.7675},{"date":"2023-10-13","close":14.6326},{"date":"2023-10-16","close":14.4639},{"date":"2023-10-17","close":14.1181},{"date":"2023-10-18","close":14.1519},{"date":"2023-10-19","close":13.9832},{"date":"2023-10-20","close":14.1266},{"date":"2023-10-23","close":14.4218},{"date":"2023-10-24","close":14.3712},{"date":"2023-10-25","close":14.3374},{"date":"2023-10-26","close":14.3374},{"date":"2023-10-27","close":14.0085},{"date":"2023-10-30","close":14.1055},{"date":"2023-10-31","close":14.4302},{"date":"2023-11-01","close":14.5989},{"date":"2023-11-02","close":15.1977},{"date":"2023-11-03","close":15.476},{"date":"2023-11-06","close":15.3916},{"date":"2023-11-07","close":15.1808},{"date":"2023-11-08","close":15.029},{"date":"2023-11-09","close":14.8519},{"date":"2023-11-10","close":15.0206},{"date":"2023-11-13","close":15.1386},{"date":"2023-11-14","close":15.4085},{"date":"2023-11-15","close":15.3495},{"date":"2023-11-16","close":15.4001},{"date":"2023-11-17","close":15.5435},{"date":"2023-11-20","close":15.7459},{"date":"2023-11-21","close":15.3495},{"date":"2023-11-22","close":15.0627},{"date":"2023-11-24","close":15.0037},{"date":"2023-11-27","close":14.97},{"date":"2023-11-28","close":14.9615},{"date":"2023-11-29","close":15.2314},{"date":"2023-11-30","close":15.515},{"date":"2023-12-01","close":15.4893},{"date":"2023-12-04","close":15.4379},{"date":"2023-12-05","close":15.4807},{"date":"2023-12-06","close":15.5064},{"date":"2023-12-07","close":15.4122},{"date":"2023-12-08","close":15.3865},{"date":"2023-12-11","close":15.2751},{"date":"2023-12-12","close":15.3693},{"date":"2023-12-13","close":15.6863},{"date":"2023-12-14","close":15.7977},{"date":"2023-12-15","close":15.7549},{"date":"2023-12-18","close":15.6435},{"date":"2023-12-19","close":15.8063},{"date":"2023-12-20","close":15.9433},{"date":"2023-12-21","close":15.8405},{"date":"2023-12-22","close":16.0033},{"date":"2023-12-26","close":16.0376},{"date":"2023-12-27","close":16.1575},{"date":"2023-12-28","close":16.1061},{"date":"2023-12-29","close":16.7058},{"date":"2024-01-02","close":16.6201},{"date":"2024-01-03","close":16.4916},{"date":"2024-01-04","close":16.4916},{"date":"2024-01-05","close":16.4445},{"date":"2024-01-08","close":16.346},{"date":"2024-01-09","close":16.3974},{"date":"2024-01-10","close":16.1318},{"date":"2024-01-11","close":16.3545},{"date":"2024-01-12","close":16.3246},{"date":"2024-01-16","close":16.2774},{"date":"2024-01-17","close":16.3288},{"date":"2024-01-18","close":16.2089},{"date":"2024-01-19","close":16.4402},{"date":"2024-01-22","close":16.6929},{"date":"2024-01-23","close":16.5944},{"date":"2024-01-24","close":16.8163},{"date":"2024-01-25","close":17.1941},{"date":"2024-01-26","close":17.1727},{"date":"2024-01-29","close":17.5025},{"date":"2024-01-30","close":17.631},{"date":"2024-01-31","close":16.9885},{"date":"2024-02-01","close":16.8257},{"date":"2024-02-02","close":16.8052},{"date":"2024-02-05","close":16.543},{"date":"2024-02-06","close":16.2689},{"date":"2024-02-07","close":16.4145},{"date":"2024-02-08","close":16.5259},{"date":"2024-02-09","close":16.8257},{"date":"2024-02-12","close":16.7829},{"date":"2024-02-13","close":16.513},{"date":"2024-02-14","close":16.7058},{"date":"2024-02-15","close":16.8},{"date":"2024-02-16","close":16.5687},{"date":"2024-02-20","close":16.6972},{"date":"2024-02-21","close":16.7486},{"date":"2024-02-22","close":16.7572},{"date":"2024-02-23","close":17.1342},{"date":"2024-02-26","close":17.2027},{"date":"2024-02-27","close":17.2027},{"date":"2024-02-28","close":17.117},{"date":"2024-02-29","close":17.5089},{"date":"2024-03-01","close":17.3612},{"date":"2024-03-04","close":17.2917},{"date":"2024-03-05","close":17.3681},{"date":"2024-03-06","close":17.6523},{"date":"2024-03-07","close":17.6297},{"date":"2024-03-08","close":17.7348},{"date":"2024-03-11","close":17.6392},{"date":"2024-03-12","close":17.7957},{"date":"2024-03-13","close":17.873},{"date":"2024-03-14","close":17.6653},{"date":"2024-03-15","close":17.5958},{"date":"2024-03-18","close":17.6219},{"date":"2024-03-19","close":17.8739},{"date":"2024-03-20","close":18.0824},{"date":"2024-03-21","close":18.569},{"date":"2024-03-22","close":18.5516},{"date":"2024-03-25","close":18.6124},{"date":"2024-03-26","close":18.7602},{"date":"2024-03-27","close":18.8905},{"date":"2024-03-28","close":18.8123},{"date":"2024-04-01","close":18.7602},{"date":"2024-04-02","close":17.5784},{"date":"2024-04-03","close":17.5263},{"date":"2024-04-04","close":17.4655},{"date":"2024-04-05","close":17.4915},{"date":"2024-04-08","close":17.2569},{"date":"2024-04-09","close":17.2482},{"date":"2024-04-10","close":17.0571},{"date":"2024-04-11","close":16.8051},{"date":"2024-04-12","close":16.5357},{"date":"2024-04-15","close":15.8927},{"date":"2024-04-16","close":15.9709},{"date":"2024-04-17","close":16.1012},{"date":"2024-04-18","close":15.9275},{"date":"2024-04-19","close":16.0143},{"date":"2024-04-22","close":16.1621},{"date":"2024-04-23","close":16.4141},{"date":"2024-04-24","close":16.4141},{"date":"2024-04-25","close":16.302},{"date":"2024-04-26","close":16.3619},{"date":"2024-04-29","close":16.4749},{"date":"2024-04-30","close":16.2663},{"date":"2024-05-01","close":16.5357},{"date":"2024-05-02","close":16.4923},{"date":"2024-05-03","close":16.6878},{"date":"2024-05-06","close":16.8051},{"date":"2024-05-07","close":16.7269},{"date":"2024-05-08","close":16.5792},{"date":"2024-05-09","close":16.4227},{"date":"2024-05-10","close":16.4923},{"date":"2024-05-13","close":16.514},{"date":"2024-05-14","close":16.3706},{"date":"2024-05-15","close":16.5357},{"date":"2024-05-16","close":16.368},{"date":"2024-05-17","close":16.4749},{"date":"2024-05-20","close":16.3967},{"date":"2024-05-21","close":16.3272},{"date":"2024-05-22","close":16.2403},{"date":"2024-05-23","close":16.0665},{"date":"2024-05-24","close":16.1621},{"date":"2024-05-28","close":16.1447},{"date":"2024-05-29","close":15.9448},{"date":"2024-05-30","close":16.275},{"date":"2024-05-31","close":16.3112},{"date":"2024-06-03","close":16.5229},{"date":"2024-06-04","close":16.6729},{"date":"2024-06-05","close":16.545},{"date":"2024-06-06","close":16.4347},{"date":"2024-06-07","close":16.4188},{"date":"2024-06-10","close":16.2671},{"date":"2024-06-11","close":16.1171},{"date":"2024-06-12","close":16.4435},{"date":"2024-06-13","close":16.4435},{"date":"2024-06-14","close":16.3597},{"date":"2024-06-17","close":16.2777},{"date":"2024-06-18","close":16.4303},{"date":"2024-06-20","close":16.4876},{"date":"2024-06-21","close":16.5847},{"date":"2024-06-24","close":16.6641},{"date":"2024-06-25","close":16.5935},{"date":"2024-06-26","close":16.6288},{"date":"2024-06-27","close":16.717},{"date":"2024-06-28","close":16.7964},{"date":"2024-07-01","close":16.7876},{"date":"2024-07-02","close":16.7523},{"date":"2024-07-03","close":16.8405},{"date":"2024-07-05","close":16.8317},{"date":"2024-07-08","close":16.889},{"date":"2024-07-09","close":16.8123},{"date":"2024-07-10","close":16.867},{"date":"2024-07-11","close":17.1272},{"date":"2024-07-12","close":17.2542},{"date":"2024-07-15","close":17.2022},{"date":"2024-07-16","close":17.3521},{"date":"2024-07-17","close":17.2772},{"date":"2024-07-18","close":17.3257},{"date":"2024-07-19","close":17.2754},{"date":"2024-07-22","close":17.2286},{"date":"2024-07-23","close":17.2022},{"date":"2024-07-24","close":17.0522},{"date":"2024-07-25","close":17.0169},{"date":"2024-07-26","close":17.1757},{"date":"2024-07-29","close":17.1669},{"date":"2024-07-30","close":17.1757},{"date":"2024-07-31","close":17.4051},{"date":"2024-08-01","close":17.5639},{"date":"2024-08-02","close":17.6874},{"date":"2024-08-05","close":17.5021},{"date":"2024-08-06","close":17.4756},{"date":"2024-08-07","close":17.5462},{"date":"2024-08-08","close":17.4695},{"date":"2024-08-09","close":17.6124},{"date":"2024-08-12","close":17.3874},{"date":"2024-08-13","close":17.4359},{"date":"2024-08-14","close":17.5683},{"date":"2024-08-15","close":17.5683},{"date":"2024-08-16","close":17.608},{"date":"2024-08-19","close":17.7544},{"date":"2024-08-20","close":17.8814},{"date":"2024-08-21","close":18.0932},{"date":"2024-08-22","close":18.0455},{"date":"2024-08-23","close":18.3843},{"date":"2024-08-26","close":18.499},{"date":"2024-08-27","close":18.5607},{"date":"2024-08-28","close":18.6225},{"date":"2024-08-29","close":18.6754},{"date":"2024-08-30","close":18.2114},{"date":"2024-09-03","close":17.5766},{"date":"2024-09-04","close":17.3442},{"date":"2024-09-05","close":17.514},{"date":"2024-09-06","close":17.3442},{"date":"2024-09-09","close":17.5051},{"date":"2024-09-10","close":17.6571},{"date":"2024-09-11","close":17.7733},{"date":"2024-09-12","close":17.8091},{"date":"2024-09-13","close":17.8895},{"date":"2024-09-16","close":17.9253},{"date":"2024-09-17","close":17.8627},{"date":"2024-09-18","close":17.7912},{"date":"2024-09-19","close":17.9074},{"date":"2024-09-20","close":17.9432},{"date":"2024-09-23","close":17.8001},{"date":"2024-09-24","close":17.9342},{"date":"2024-09-25","close":17.8806},{"date":"2024-09-26","close":17.9164},{"date":"2024-09-27","close":17.8448},{"date":"2024-09-30","close":17.818},{"date":"2024-10-01","close":17.9968},{"date":"2024-10-02","close":18.0505},{"date":"2024-10-03","close":18.1935},{"date":"2024-10-04","close":18.122},{"date":"2024-10-07","close":18.0147},{"date":"2024-10-08","close":18.113},{"date":"2024-10-09","close":18.1756},{"date":"2024-10-10","close":18.0952},{"date":"2024-10-11","close":18.2919},{"date":"2024-10-14","close":18.3455},{"date":"2024-10-15","close":18.4617},{"date":"2024-10-16","close":18.4975},{"date":"2024-10-17","close":18.4438},{"date":"2024-10-18","close":18.4617},{"date":"2024-10-21","close":18.2024},{"date":"2024-10-22","close":18.3455},{"date":"2024-10-23","close":18.2829},{"date":"2024-10-24","close":18.2829},{"date":"2024-10-25","close":18.1041},{"date":"2024-10-28","close":18.1041},{"date":"2024-10-29","close":17.9789},{"date":"2024-10-30","close":17.9611},{"date":"2024-10-31","close":17.827},{"date":"2024-11-01","close":17.5945},{"date":"2024-11-04","close":17.818},{"date":"2024-11-05","close":17.9968},{"date":"2024-11-06","close":17.7107},{"date":"2024-11-07","close":17.9611},{"date":"2024-11-08","close":18.2919},{"date":"2024-11-11","close":18.2114},{"date":"2024-11-12","close":17.8806},{"date":"2024-11-13","close":17.7286},{"date":"2024-11-14","close":17.6481},{"date":"2024-11-15","close":17.5319},{"date":"2024-11-18","close":17.4962},{"date":"2024-11-19","close":17.3621},{"date":"2024-11-20","close":17.2727},{"date":"2024-11-21","close":17.5409},{"date":"2024-11-22","close":17.6034},{"date":"2024-11-25","close":17.818},{"date":"2024-11-26","close":17.8001},{"date":"2024-11-27","close":17.8627},{"date":"2024-11-29","close":17.9452},{"date":"2024-12-02","close":17.6913},{"date":"2024-12-03","close":17.519},{"date":"2024-12-04","close":17.6641},{"date":"2024-12-05","close":17.6823},{"date":"2024-12-06","close":17.6641},{"date":"2024-12-09","close":17.5825},{"date":"2024-12-10","close":17.646},{"date":"2024-12-11","close":17.6913},{"date":"2024-12-12","close":17.5372},{"date":"2024-12-13","close":17.4193},{"date":"2024-12-16","close":17.1563},{"date":"2024-12-17","close":17.2198},{"date":"2024-12-18","close":17.2107},{"date":"2024-12-19","close":16.8299},{"date":"2024-12-20","close":16.9206},{"date":"2024-12-23","close":16.8571},{"date":"2024-12-24","close":16.7846},{"date":"2024-12-26","close":16.7573},{"date":"2024-12-27","close":16.5125},{"date":"2024-12-30","close":16.5851},{"date":"2024-12-31","close":16.2677},{"date":"2025-01-02","close":16.6667},{"date":"2025-01-03","close":16.9024},{"date":"2025-01-06","close":16.7936},{"date":"2025-01-07","close":16.4762},{"date":"2025-01-08","close":16.2677},{"date":"2025-01-10","close":15.9866},{"date":"2025-01-13","close":15.8324},{"date":"2025-01-14","close":15.9412},{"date":"2025-01-15","close":16.3221},{"date":"2025-01-16","close":16.313},{"date":"2025-01-17","close":16.3493},{"date":"2025-01-21","close":16.5851},{"date":"2025-01-22","close":16.4944},{"date":"2025-01-23","close":16.3946},{"date":"2025-01-24","close":16.3493},{"date":"2025-01-27","close":16.6032},{"date":"2025-01-28","close":16.5216},{"date":"2025-01-29","close":16.3856},{"date":"2025-01-30","close":16.5307},{"date":"2025-01-31","close":16.2042},{"date":"2025-02-03","close":16.1135},{"date":"2025-02-04","close":16.1317},{"date":"2025-02-05","close":16.3856},{"date":"2025-02-06","close":16.3493},{"date":"2025-02-07","close":16.3221},{"date":"2025-02-10","close":16.4037},{"date":"2025-02-11","close":16.4037},{"date":"2025-02-12","close":16.1861},{"date":"2025-02-13","close":16.3312},{"date":"2025-02-14","close":16.3765},{"date":"2025-02-18","close":16.2949},{"date":"2025-02-19","close":16.2405},{"date":"2025-02-20","close":16.1861},{"date":"2025-02-21","close":16.177},{"date":"2025-02-24","close":16.2586},{"date":"2025-02-25","close":16.449},{"date":"2025-02-26","close":16.4581},{"date":"2025-02-27","close":16.4309},{"date":"2025-02-28","close":16.4226},{"date":"2025-03-03","close":16.4963},{"date":"2025-03-04","close":16.3674},{"date":"2025-03-05","close":16.3674},{"date":"2025-03-06","close":16.0818},{"date":"2025-03-07","close":16.0818},{"date":"2025-03-10","close":15.916},{"date":"2025-03-11","close":15.8331},{"date":"2025-03-12","close":15.9529},{"date":"2025-03-13","close":15.9437},{"date":"2025-03-14","close":16.0081},{"date":"2025-03-17","close":16.1279},{"date":"2025-03-18","close":16.0266},{"date":"2025-03-19","close":16.091},{"date":"2025-03-20","close":16.0266},{"date":"2025-03-21","close":16.0818},{"date":"2025-03-24","close":16.0616},{"date":"2025-03-25","close":16.0358},{"date":"2025-03-26","close":15.8608},{"date":"2025-03-27","close":15.7779},{"date":"2025-03-28","close":15.7594},{"date":"2025-03-31","close":15.87},{"date":"2025-04-01","close":16.0358},{"date":"2025-04-02","close":16.2937},{"date":"2025-04-03","close":16.0173},{"date":"2025-04-04","close":16.0542},{"date":"2025-04-07","close":15.6581},{"date":"2025-04-08","close":15.391},{"date":"2025-04-09","close":15.695},{"date":"2025-04-10","close":15.4647},{"date":"2025-04-11","close":15.1976},{"date":"2025-04-14","close":15.6489},{"date":"2025-04-15","close":15.345},{"date":"2025-04-16","close":15.3265},{"date":"2025-04-17","close":15.5015},{"date":"2025-04-21","close":15.3726},{"date":"2025-04-22","close":15.4831},{"date":"2025-04-23","close":15.6029},{"date":"2025-04-24","close":15.8608},{"date":"2025-04-25","close":15.8147},{"date":"2025-04-28","close":15.7871},{"date":"2025-04-29","close":15.6489},{"date":"2025-04-30","close":15.4279},{"date":"2025-05-01","close":15.4279},{"date":"2025-05-02","close":15.3818},{"date":"2025-05-05","close":15.3726},{"date":"2025-05-06","close":15.4002},{"date":"2025-05-07","close":15.3818},{"date":"2025-05-08","close":15.4555},{"date":"2025-05-09","close":15.4739},{"date":"2025-05-12","close":15.4739},{"date":"2025-05-13","close":15.4279},{"date":"2025-05-14","close":15.3173},{"date":"2025-05-15","close":15.3818},{"date":"2025-05-16","close":15.4647},{"date":"2025-05-19","close":15.3634},{"date":"2025-05-20","close":15.3726},{"date":"2025-05-21","close":15.0686},{"date":"2025-05-22","close":15.041},{"date":"2025-05-23","close":15.0963},{"date":"2025-05-27","close":15.3081},{"date":"2025-05-28","close":15.2897},{"date":"2025-05-29","close":15.345},{"date":"2025-05-30","close":15.093},{"date":"2025-06-02","close":15.1773},{"date":"2025-06-03","close":15.3553},{"date":"2025-06-04","close":15.4209},{"date":"2025-06-05","close":15.4864},{"date":"2025-06-06","close":15.3646},{"date":"2025-06-09","close":15.4209},{"date":"2025-06-10","close":15.5052},{"date":"2025-06-11","close":15.4677},{"date":"2025-06-12","close":15.4864},{"date":"2025-06-13","close":15.449},{"date":"2025-06-16","close":15.3834},{"date":"2025-06-17","close":15.449},{"date":"2025-06-18","close":15.5426},{"date":"2025-06-20","close":15.6176},{"date":"2025-06-23","close":15.552},{"date":"2025-06-24","close":15.7394},{"date":"2025-06-25","close":15.6925},{"date":"2025-06-26","close":15.8424},{"date":"2025-06-27","close":15.7769},{"date":"2025-06-30","close":15.908},{"date":"2025-07-01","close":16.0392},{"date":"2025-07-02","close":16.1703},{"date":"2025-07-03","close":16.1329},{"date":"2025-07-07","close":15.983},{"date":"2025-07-08","close":15.9923},{"date":"2025-07-09","close":16.1329},{"date":"2025-07-10","close":16.339},{"date":"2025-07-11","close":16.264},{"date":"2025-07-14","close":16.161},{"date":"2025-07-15","close":15.9923},{"date":"2025-07-16","close":15.805},{"date":"2025-07-17","close":15.9642},{"date":"2025-07-18","close":15.983},{"date":"2025-07-21","close":16.1048},{"date":"2025-07-22","close":16.0392},{"date":"2025-07-23","close":16.0111},{"date":"2025-07-24","close":15.9736},{"date":"2025-07-25","close":16.0111},{"date":"2025-07-28","close":15.908},{"date":"2025-07-29","close":15.9735},{"date":"2025-07-30","close":15.9267},{"date":"2025-07-31","close":15.8612},{"date":"2025-08-01","close":15.9267},{"date":"2025-08-04","close":16.0203},{"date":"2025-08-05","close":16.0016},{"date":"2025-08-06","close":16.0016},{"date":"2025-08-07","close":15.8612},{"date":"2025-08-08","close":16.0016},{"date":"2025-08-11","close":16.0016},{"date":"2025-08-12","close":16.011},{"date":"2025-08-13","close":16.1608},{"date":"2025-08-14","close":16.0765},{"date":"2025-08-15","close":16.1327},{"date":"2025-08-18","close":16.1982},{"date":"2025-08-19","close":16.2919},{"date":"2025-08-20","close":16.5915},{"date":"2025-08-21","close":16.6289},{"date":"2025-08-22","close":16.7013},{"date":"2025-08-25","close":16.76},{"date":"2025-08-26","close":16.7038},{"date":"2025-08-27","close":16.6757},{"date":"2025-08-28","close":16.8527},{"date":"2025-08-29","close":16.6207},{"date":"2025-09-02","close":16.4685},{"date":"2025-09-03","close":16.6778},{"date":"2025-09-04","close":16.8966},{"date":"2025-09-05","close":17.2296},{"date":"2025-09-08","close":17.4009},{"date":"2025-09-09","close":17.458},{"date":"2025-09-10","close":17.6197},{"date":"2025-09-11","close":17.848},{"date":"2025-09-12","close":17.9717},{"date":"2025-09-15","close":17.9955},{"date":"2025-09-16","close":18.1525},{"date":"2025-09-17","close":18.2429},{"date":"2025-09-18","close":18.2191},{"date":"2025-09-19","close":18.3237},{"date":"2025-09-22","close":18.2},{"date":"2025-09-23","close":18.1905},{"date":"2025-09-24","close":18.1715},{"date":"2025-09-25","close":17.986},{"date":"2025-09-26","close":18.0561},{"date":"2025-09-29","close":18.0003},{"date":"2025-09-30","close":17.9432},{"date":"2025-10-01","close":18.1049},{"date":"2025-10-02","close":18.0954},{"date":"2025-10-03","close":18.1239},{"date":"2025-10-06","close":18.2476},{"date":"2025-10-07","close":18.0478},{"date":"2025-10-08","close":18.0996},{"date":"2025-10-09","close":17.5531},{"date":"2025-10-10","close":17.2867},{"date":"2025-10-13","close":17.4104},{"date":"2025-10-14","close":17.6007},{"date":"2025-10-15","close":17.5626},{"date":"2025-10-16","close":17.1345},{"date":"2025-10-17","close":17.163},{"date":"2025-10-20","close":17.2487},{"date":"2025-10-21","close":17.2962},{"date":"2025-10-22","close":17.2181},{"date":"2025-10-23","close":17.2962},{"date":"2025-10-24","close":17.2962},{"date":"2025-10-27","close":17.2772},{"date":"2025-10-28","close":17.2391},{"date":"2025-10-29","close":17.2296},{"date":"2025-10-30","close":17.0108},{"date":"2025-10-31","close":16.9728},{"date":"2025-11-03","close":16.9252},{"date":"2025-11-04","close":16.6873},{"date":"2025-11-05","close":16.8396},{"date":"2025-11-06","close":16.7825},{"date":"2025-11-07","close":17.0584},{"date":"2025-11-10","close":17.0013},{"date":"2025-11-11","close":17.0441},{"date":"2025-11-12","close":17.0394},{"date":"2025-11-13","close":16.83},{"date":"2025-11-14","close":16.8396},{"date":"2025-11-17","close":16.6493},{"date":"2025-11-18","close":16.5637},{"date":"2025-11-19","close":16.5541},{"date":"2025-11-20","close":16.4305},{"date":"2025-11-21","close":16.459},{"date":"2025-11-24","close":16.5161},{"date":"2025-11-25","close":16.6303},{"date":"2025-11-26","close":16.6112},{"date":"2025-11-28","close":16.5161},{"date":"2025-12-01","close":16.4412},{"date":"2025-12-02","close":16.4267},{"date":"2025-12-03","close":16.3831},{"date":"2025-12-04","close":16.3445},{"date":"2025-12-05","close":16.2768},{"date":"2025-12-08","close":16.3348},{"date":"2025-12-09","close":16.3735},{"date":"2025-12-10","close":16.4315},{"date":"2025-12-11","close":16.5669},{"date":"2025-12-12","close":16.4412},{"date":"2025-12-15","close":16.475},{"date":"2025-12-16","close":16.5379},{"date":"2025-12-17","close":16.4025},{"date":"2025-12-18","close":16.5282},{"date":"2025-12-19","close":16.4412},{"date":"2025-12-22","close":16.4992},{"date":"2025-12-23","close":16.4218},{"date":"2025-12-24","close":16.4122},{"date":"2025-12-26","close":16.3251},{"date":"2025-12-29","close":16.3831},{"date":"2025-12-30","close":16.3445},{"date":"2025-12-31","close":16.3541},{"date":"2026-01-02","close":16.5089},{"date":"2026-01-05","close":16.6056},{"date":"2026-01-06","close":16.6056},{"date":"2026-01-07","close":16.6056},{"date":"2026-01-08","close":16.5476},{"date":"2026-01-09","close":16.6152},{"date":"2026-01-12","close":16.5766},{"date":"2026-01-13","close":16.7893},{"date":"2026-01-14","close":16.7797},{"date":"2026-01-15","close":16.857},{"date":"2026-01-16","close":16.8474},{"date":"2026-01-20","close":16.7797},{"date":"2026-01-21","close":16.8377},{"date":"2026-01-22","close":16.8764},{"date":"2026-01-23","close":16.8377},{"date":"2026-01-26","close":16.9537},{"date":"2026-01-27","close":16.886},{"date":"2026-01-28","close":16.8764},{"date":"2026-01-29","close":16.8766},{"date":"2026-01-30","close":16.857},{"date":"2026-02-02","close":16.9151},{"date":"2026-02-03","close":16.7893},{"date":"2026-02-04","close":16.6829},{"date":"2026-02-05","close":16.6457},{"date":"2026-02-06","close":16.6878},{"date":"2026-02-09","close":16.8087},{"date":"2026-02-10","close":16.886},{"date":"2026-02-11","close":16.8765},{"date":"2026-02-12","close":16.7797},{"date":"2026-02-13","close":16.8522},{"date":"2026-02-17","close":17.0311},{"date":"2026-02-18","close":16.9537},{"date":"2026-02-19","close":17.0118},{"date":"2026-02-20","close":17.036},{"date":"2026-02-23","close":17.0176},{"date":"2026-02-24","close":16.9248},{"date":"2026-02-25","close":16.9828},{"date":"2026-02-26","close":17.0311},{"date":"2026-02-27","close":16.8486},{"date":"2026-03-02","close":16.937},{"date":"2026-03-03","close":16.7896},{"date":"2026-03-04","close":16.8092},{"date":"2026-03-05","close":16.8043},{"date":"2026-03-06","close":16.6913},{"date":"2026-03-09","close":16.7011},{"date":"2026-03-10","close":16.799},{"date":"2026-03-11","close":16.6716},{"date":"2026-03-12","close":16.7011},{"date":"2026-03-13","close":16.6618},{"date":"2026-03-16","close":16.7089},{"date":"2026-03-17","close":16.7109},{"date":"2026-03-18","close":16.6028},{"date":"2026-03-19","close":16.6127},{"date":"2026-03-20","close":16.5144},{"date":"2026-03-23","close":16.4161},{"date":"2026-03-24","close":16.2785},{"date":"2026-03-25","close":16.4455},{"date":"2026-03-26","close":16.1114},{"date":"2026-03-27","close":16.1506},{"date":"2026-03-30","close":16.1261},{"date":"2026-03-31","close":15.9246},{"date":"2026-04-01","close":15.9442},{"date":"2026-04-02","close":15.9639},{"date":"2026-04-06","close":15.905},{"date":"2026-04-07","close":16.2293},{"date":"2026-04-08","close":16.3669},{"date":"2026-04-09","close":16.3178},{"date":"2026-04-10","close":16.3964},{"date":"2026-04-13","close":16.3079},{"date":"2026-04-14","close":16.4161},{"date":"2026-04-15","close":16.5045},{"date":"2026-04-16","close":16.3767},{"date":"2026-04-17","close":16.4849},{"date":"2026-04-20","close":16.3571},{"date":"2026-04-21","close":16.2096},{"date":"2026-04-22","close":16.1998},{"date":"2026-04-23","close":16.2686},{"date":"2026-04-24","close":16.4161},{"date":"2026-04-27","close":16.4161},{"date":"2026-04-28","close":16.3571},{"date":"2026-04-29","close":16.3079},{"date":"2026-04-30","close":16.3472},{"date":"2026-05-01","close":16.475},{"date":"2026-05-04","close":16.4161},{"date":"2026-05-05","close":16.4554},{"date":"2026-05-06","close":16.593},{"date":"2026-05-07","close":16.5832},{"date":"2026-05-08","close":16.6815},{"date":"2026-05-11","close":16.6912},{"date":"2026-05-12","close":16.5721},{"date":"2026-05-13","close":16.5144},{"date":"2026-05-14","close":16.5537},{"date":"2026-05-15","close":16.4603},{"date":"2026-05-18","close":16.4554},{"date":"2026-05-19","close":16.249},{"date":"2026-05-20","close":16.2342},{"date":"2026-05-21","close":16.2883},{"date":"2026-05-22","close":16.1901},{"date":"2026-05-26","close":16.3276},{"date":"2026-05-27","close":16.4259},{"date":"2026-05-28","close":16.421},{"date":"2026-05-29","close":16.3178},{"date":"2026-06-01","close":16.26},{"date":"2026-06-02","close":16.26},{"date":"2026-06-03","close":16.1},{"date":"2026-06-04","close":16.1},{"date":"2026-06-05","close":16.05},{"date":"2026-06-08","close":15.96},{"date":"2026-06-09","close":15.92},{"date":"2026-06-10","close":15.91},{"date":"2026-06-11","close":16.0},{"date":"2026-06-12","close":15.99},{"date":"2026-06-15","close":16.0},{"date":"2026-06-16","close":15.965},{"date":"2026-06-17","close":15.89},{"date":"2026-06-18","close":15.93},{"date":"2026-06-22","close":15.87},{"date":"2026-06-23","close":15.95},{"date":"2026-06-24","close":15.9},{"date":"2026-06-25","close":15.8199},{"date":"2026-06-26","close":15.79},{"date":"2026-06-29","close":15.88},{"date":"2026-06-30","close":15.88},{"date":"2026-07-01","close":15.94},{"date":"2026-07-02","close":16.0},{"date":"2026-07-06","close":16.05},{"date":"2026-07-07","close":15.93},{"date":"2026-07-08","close":15.78},{"date":"2026-07-09","close":16.19},{"date":"2026-07-10","close":16.0},{"date":"2026-07-13","close":15.94},{"date":"2026-07-14","close":16.06},{"date":"2026-07-15","close":16.2},{"date":"2026-07-16","close":16.195},{"date":"2026-07-17","close":16.16},{"date":"2026-07-20","close":16.2193},{"date":"2026-07-21","close":16.15},{"date":"2026-07-22","close":16.15},{"date":"2026-07-23","close":15.98},{"date":"2026-07-24","close":15.94},{"date":"2026-07-27","close":16.04},{"date":"2026-07-28","close":16.0},{"date":"2026-07-29","close":16.055},{"date":"2026-07-30","close":16.14},{"date":"2026-07-31","close":16.19},{"date":"2026-08-03","close":16.2},{"date":"2026-08-04","close":16.23},{"date":"2026-08-05","close":16.16},{"date":"2026-08-06","close":16.15},{"date":"2026-08-07","close":16.15},{"date":"2026-08-10","close":16.18},{"date":"2026-08-11","close":16.15},{"date":"2026-08-12","close":16.145},{"date":"2026-08-13","close":16.2},{"date":"2026-08-14","close":16.17},{"date":"2026-08-17","close":16.2},{"date":"2026-08-18","close":16.118},{"date":"2026-08-19","close":16.18},{"date":"2026-08-20","close":16.17},{"date":"2026-08-21","close":16.08},{"date":"2026-08-24","close":16.08},{"date":"2026-08-25","close":16.2},{"date":"2026-08-26","close":16.2239},{"date":"2026-08-27","close":16.32},{"date":"2026-08-28","close":16.24},{"date":"2026-08-31","close":16.1},{"date":"2026-09-01","close":15.67},{"date":"2026-09-02","close":15.71},{"date":"2026-09-03","close":15.81},{"date":"2026-09-04","close":15.93},{"date":"2026-09-08","close":15.84},{"date":"2026-09-09","close":15.75},{"date":"2026-09-10","close":15.8},{"date":"2026-09-11","close":15.81},{"date":"2026-09-14","close":15.93},{"date":"2026-09-15","close":15.94},{"date":"2026-09-16","close":16.21},{"date":"2026-09-17","close":16.2899},{"date":"2026-09-18","close":16.799},{"date":"2026-09-21","close":16.9},{"date":"2026-09-22","close":16.8},{"date":"2026-09-23","close":16.86},{"date":"2026-09-24","close":17.07},{"date":"2026-09-25","close":16.95},{"date":"2026-09-28","close":16.78},{"date":"2026-09-29","close":16.62},{"date":"2026-09-30","close":16.78},{"date":"2026-10-01","close":16.68},{"date":"2026-10-02","close":16.765},{"date":"2026-10-05","close":16.9},{"date":"2026-10-06","close":16.81},{"date":"2026-10-07","close":16.83},{"date":"2026-10-08","close":16.81},{"date":"2026-10-09","close":16.81},{"date":"2026-10-12","close":16.54},{"date":"2026-10-13","close":16.465},{"date":"2026-10-14","close":16.32},{"date":"2026-10-15","close":16.16},{"date":"2026-10-16","close":16.085},{"date":"2026-10-19","close":16.035},{"date":"2026-10-20","close":15.9},{"date":"2026-10-21","close":15.68},{"date":"2026-10-22","close":15.525},{"date":"2026-10-23","close":15.41}],"chart_data":[{"date":"2024-10-23","open":18.2,"high":18.33,"low":18.1,"close":18.28,"volume":2809,"rsi_14":53.29,"sma_20":20.34,"sma_60":20.15,"sma_120":19.57},{"date":"2024-10-24","open":18.16,"high":18.28,"low":18.09,"close":18.28,"volume":4100,"rsi_14":56.25,"sma_20":20.36,"sma_60":20.16,"sma_120":19.58},{"date":"2024-10-25","open":18.38,"high":18.38,"low":18.1,"close":18.1,"volume":11448,"rsi_14":53.29,"sma_20":20.37,"sma_60":20.17,"sma_120":19.58},{"date":"2024-10-28","open":18.08,"high":18.18,"low":18.01,"close":18.1,"volume":5830,"rsi_14":49.65,"sma_20":20.39,"sma_60":20.17,"sma_120":19.59},{"date":"2024-10-29","open":17.95,"high":17.99,"low":17.84,"close":17.98,"volume":4826,"rsi_14":42.57,"sma_20":20.39,"sma_60":20.18,"sma_120":19.6},{"date":"2024-10-30","open":18.1,"high":18.1,"low":17.92,"close":17.96,"volume":4241,"rsi_14":44.68,"sma_20":20.38,"sma_60":20.18,"sma_120":19.61},{"date":"2024-10-31","open":17.96,"high":18.01,"low":17.79,"close":17.83,"volume":3872,"rsi_14":30.6,"sma_20":20.36,"sma_60":20.18,"sma_120":19.62},{"date":"2024-11-01","open":17.93,"high":17.93,"low":17.43,"close":17.59,"volume":2775,"rsi_14":22.73,"sma_20":20.33,"sma_60":20.18,"sma_120":19.62},{"date":"2024-11-04","open":17.88,"high":17.9,"low":17.73,"close":17.82,"volume":2154,"rsi_14":28.31,"sma_20":20.32,"sma_60":20.18,"sma_120":19.63},{"date":"2024-11-05","open":17.86,"high":18.0,"low":17.82,"close":18.0,"volume":33571,"rsi_14":34.62,"sma_20":20.32,"sma_60":20.19,"sma_120":19.64},{"date":"2024-11-06","open":17.86,"high":17.98,"low":17.57,"close":17.71,"volume":17874,"rsi_14":30.29,"sma_20":20.29,"sma_60":20.19,"sma_120":19.65},{"date":"2024-11-07","open":17.69,"high":17.96,"low":17.69,"close":17.96,"volume":20712,"rsi_14":38.03,"sma_20":20.28,"sma_60":20.19,"sma_120":19.66},{"date":"2024-11-08","open":18.12,"high":18.29,"low":18.12,"close":18.29,"volume":4611,"rsi_14":52.07,"sma_20":20.28,"sma_60":20.2,"sma_120":19.67},{"date":"2024-11-11","open":18.13,"high":18.23,"low":17.91,"close":18.21,"volume":3616,"rsi_14":46.81,"sma_20":20.28,"sma_60":20.21,"sma_120":19.69},{"date":"2024-11-12","open":18.06,"high":18.06,"low":17.76,"close":17.88,"volume":3660,"rsi_14":41.51,"sma_20":20.24,"sma_60":20.2,"sma_120":19.7},{"date":"2024-11-13","open":17.96,"high":18.05,"low":17.68,"close":17.73,"volume":11028,"rsi_14":39.01,"sma_20":20.2,"sma_60":20.2,"sma_120":19.71},{"date":"2024-11-14","open":17.72,"high":17.73,"low":17.53,"close":17.65,"volume":3893,"rsi_14":40.59,"sma_20":20.16,"sma_60":20.18,"sma_120":19.72},{"date":"2024-11-15","open":17.8,"high":17.8,"low":17.49,"close":17.53,"volume":3434,"rsi_14":38.73,"sma_20":20.1,"sma_60":20.17,"sma_120":19.73},{"date":"2024-11-18","open":17.57,"high":17.66,"low":17.44,"close":17.5,"volume":9522,"rsi_14":40.15,"sma_20":20.06,"sma_60":20.15,"sma_120":19.74},{"date":"2024-11-19","open":17.5,"high":17.5,"low":17.29,"close":17.36,"volume":7203,"rsi_14":38.33,"sma_20":20.01,"sma_60":20.12,"sma_120":19.74},{"date":"2024-11-20","open":17.23,"high":17.33,"low":17.19,"close":17.27,"volume":4834,"rsi_14":39.01,"sma_20":19.95,"sma_60":20.09,"sma_120":19.75},{"date":"2024-11-21","open":17.38,"high":17.57,"low":17.37,"close":17.54,"volume":4571,"rsi_14":48.95,"sma_20":19.91,"sma_60":20.07,"sma_120":19.76},{"date":"2024-11-22","open":17.54,"high":17.62,"low":17.54,"close":17.6,"volume":3722,"rsi_14":45.52,"sma_20":19.88,"sma_60":20.05,"sma_120":19.76},{"date":"2024-11-25","open":17.82,"high":17.84,"low":17.76,"close":17.82,"volume":1898,"rsi_14":46.32,"sma_20":19.87,"sma_60":20.04,"sma_120":19.77},{"date":"2024-11-26","open":17.73,"high":18.01,"low":17.54,"close":17.8,"volume":6833,"rsi_14":52.07,"sma_20":19.86,"sma_60":20.04,"sma_120":19.78},{"date":"2024-11-27","open":17.66,"high":17.9,"low":17.66,"close":17.86,"volume":6521,"rsi_14":47.51,"sma_20":19.85,"sma_60":20.05,"sma_120":19.8},{"date":"2024-11-29","open":17.93,"high":17.95,"low":17.73,"close":17.95,"volume":3676,"rsi_14":33.5,"sma_20":19.84,"sma_60":20.05,"sma_120":19.81},{"date":"2024-12-02","open":18.04,"high":18.09,"low":17.69,"close":17.69,"volume":5269,"rsi_14":30.63,"sma_20":19.84,"sma_60":20.06,"sma_120":19.82},{"date":"2024-12-03","open":17.63,"high":17.64,"low":17.43,"close":17.52,"volume":5147,"rsi_14":33.33,"sma_20":19.8,"sma_60":20.05,"sma_120":19.82},{"date":"2024-12-04","open":17.59,"high":17.72,"low":17.39,"close":17.66,"volume":5741,"rsi_14":41.38,"sma_20":19.77,"sma_60":20.05,"sma_120":19.83},{"date":"2024-12-05","open":17.47,"high":17.68,"low":17.47,"close":17.68,"volume":2588,"rsi_14":43.88,"sma_20":19.76,"sma_60":20.04,"sma_120":19.84},{"date":"2024-12-06","open":17.56,"high":17.66,"low":17.56,"close":17.66,"volume":1599,"rsi_14":46.49,"sma_20":19.73,"sma_60":20.03,"sma_120":19.85},{"date":"2024-12-09","open":17.77,"high":17.77,"low":17.49,"close":17.58,"volume":10773,"rsi_14":45.26,"sma_20":19.67,"sma_60":20.02,"sma_120":19.85},{"date":"2024-12-10","open":17.63,"high":17.65,"low":17.45,"close":17.65,"volume":3783,"rsi_14":51.1,"sma_20":19.63,"sma_60":20.01,"sma_120":19.86},{"date":"2024-12-11","open":17.75,"high":17.79,"low":17.54,"close":17.69,"volume":2684,"rsi_14":55.37,"sma_20":19.6,"sma_60":20.01,"sma_120":19.86},{"date":"2024-12-12","open":17.44,"high":17.54,"low":17.38,"close":17.54,"volume":3344,"rsi_14":41.46,"sma_20":19.58,"sma_60":20.0,"sma_120":19.87},{"date":"2024-12-13","open":17.54,"high":17.69,"low":17.12,"close":17.42,"volume":5020,"rsi_14":35.88,"sma_20":19.55,"sma_60":19.98,"sma_120":19.87},{"date":"2024-12-16","open":17.28,"high":17.35,"low":16.99,"close":17.16,"volume":4870,"rsi_14":21.14,"sma_20":19.52,"sma_60":19.96,"sma_120":19.87},{"date":"2024-12-17","open":17.17,"high":17.35,"low":17.01,"close":17.22,"volume":7074,"rsi_14":24.44,"sma_20":19.49,"sma_60":19.95,"sma_120":19.87},{"date":"2024-12-18","open":17.17,"high":17.35,"low":17.08,"close":17.21,"volume":8669,"rsi_14":21.26,"sma_20":19.47,"sma_60":19.93,"sma_120":19.87},{"date":"2024-12-19","open":17.14,"high":17.14,"low":16.72,"close":16.83,"volume":12224,"rsi_14":18.78,"sma_20":19.43,"sma_60":19.91,"sma_120":19.87},{"date":"2024-12-20","open":16.76,"high":17.13,"low":16.76,"close":16.92,"volume":3929,"rsi_14":26.26,"sma_20":19.38,"sma_60":19.88,"sma_120":19.87},{"date":"2024-12-23","open":16.91,"high":16.91,"low":16.73,"close":16.86,"volume":5936,"rsi_14":28.14,"sma_20":19.33,"sma_60":19.86,"sma_120":19.86},{"date":"2024-12-24","open":16.59,"high":16.78,"low":16.59,"close":16.78,"volume":2612,"rsi_14":19.5,"sma_20":19.25,"sma_60":19.84,"sma_120":19.86},{"date":"2024-12-26","open":16.9,"high":16.9,"low":16.51,"close":16.76,"volume":5774,"rsi_14":18.12,"sma_20":19.18,"sma_60":19.81,"sma_120":19.85},{"date":"2024-12-27","open":16.6,"high":16.63,"low":16.44,"close":16.51,"volume":15738,"rsi_14":15.68,"sma_20":19.09,"sma_60":19.78,"sma_120":19.84},{"date":"2024-12-30","open":16.4,"high":16.59,"low":16.4,"close":16.59,"volume":8969,"rsi_14":20.11,"sma_20":19.02,"sma_60":19.74,"sma_120":19.84},{"date":"2024-12-31","open":16.51,"high":16.75,"low":16.26,"close":16.27,"volume":80394,"rsi_14":14.15,"sma_20":18.94,"sma_60":19.7,"sma_120":19.82},{"date":"2025-01-02","open":16.38,"high":16.72,"low":16.38,"close":16.67,"volume":27082,"rsi_14":27.49,"sma_20":18.89,"sma_60":19.67,"sma_120":19.82},{"date":"2025-01-03","open":16.71,"high":17.0,"low":16.65,"close":16.9,"volume":10924,"rsi_14":36.54,"sma_20":18.85,"sma_60":19.65,"sma_120":19.81},{"date":"2025-01-06","open":16.77,"high":16.83,"low":16.63,"close":16.79,"volume":5072,"rsi_14":36.68,"sma_20":18.8,"sma_60":19.62,"sma_120":19.8},{"date":"2025-01-07","open":16.68,"high":16.86,"low":16.34,"close":16.48,"volume":10472,"rsi_14":35.85,"sma_20":18.74,"sma_60":19.58,"sma_120":19.79},{"date":"2025-01-08","open":16.37,"high":16.48,"low":16.2,"close":16.27,"volume":10963,"rsi_14":31.32,"sma_20":18.66,"sma_60":19.54,"sma_120":19.77},{"date":"2025-01-10","open":16.13,"high":16.18,"low":15.93,"close":15.99,"volume":8845,"rsi_14":28.3,"sma_20":18.57,"sma_60":19.49,"sma_120":19.76},{"date":"2025-01-13","open":15.85,"high":15.92,"low":15.61,"close":15.83,"volume":7968,"rsi_14":30.77,"sma_20":18.47,"sma_60":19.44,"sma_120":19.74},{"date":"2025-01-14","open":15.83,"high":15.94,"low":15.83,"close":15.94,"volume":7494,"rsi_14":31.25,"sma_20":18.38,"sma_60":19.39,"sma_120":19.72},{"date":"2025-01-15","open":16.21,"high":16.32,"low":16.17,"close":16.32,"volume":28999,"rsi_14":40.87,"sma_20":18.32,"sma_60":19.34,"sma_120":19.71},{"date":"2025-01-16","open":16.24,"high":16.53,"low":16.19,"close":16.31,"volume":14999,"rsi_14":41.77,"sma_20":18.28,"sma_60":19.3,"sma_120":19.7},{"date":"2025-01-17","open":16.45,"high":16.45,"low":16.15,"close":16.35,"volume":13251,"rsi_14":42.9,"sma_20":18.23,"sma_60":19.26,"sma_120":19.69},{"date":"2025-01-21","open":16.45,"high":16.59,"low":16.13,"close":16.59,"volume":9803,"rsi_14":51.27,"sma_20":18.19,"sma_60":19.22,"sma_120":19.68},{"date":"2025-01-22","open":16.42,"high":16.5,"low":16.42,"close":16.49,"volume":7658,"rsi_14":48.43,"sma_20":18.18,"sma_60":19.19,"sma_120":19.67},{"date":"2025-01-23","open":16.41,"high":16.57,"low":16.27,"close":16.39,"volume":12407,"rsi_14":52.38,"sma_20":18.15,"sma_60":19.15,"sma_120":19.65},{"date":"2025-01-24","open":16.33,"high":16.49,"low":16.33,"close":16.35,"volume":4292,"rsi_14":43.14,"sma_20":18.12,"sma_60":19.11,"sma_120":19.64},{"date":"2025-01-27","open":16.2,"high":16.67,"low":16.2,"close":16.6,"volume":32254,"rsi_14":43.58,"sma_20":18.11,"sma_60":19.08,"sma_120":19.62},{"date":"2025-01-28","open":16.58,"high":16.59,"low":16.37,"close":16.52,"volume":14019,"rsi_14":44.09,"sma_20":18.09,"sma_60":19.04,"sma_120":19.61},{"date":"2025-01-29","open":16.52,"high":16.52,"low":16.29,"close":16.39,"volume":4882,"rsi_14":47.86,"sma_20":18.09,"sma_60":19.01,"sma_120":19.6},{"date":"2025-01-30","open":16.39,"high":16.57,"low":16.39,"close":16.53,"volume":5371,"rsi_14":56.39,"sma_20":18.09,"sma_60":18.98,"sma_120":19.58},{"date":"2025-01-31","open":16.59,"high":16.61,"low":16.2,"close":16.2,"volume":13910,"rsi_14":55.17,"sma_20":18.08,"sma_60":18.95,"sma_120":19.57},{"date":"2025-02-03","open":16.18,"high":16.27,"low":16.04,"close":16.11,"volume":11357,"rsi_14":56.89,"sma_20":18.05,"sma_60":18.92,"sma_120":19.55},{"date":"2025-02-04","open":16.13,"high":16.2,"low":16.05,"close":16.13,"volume":8881,"rsi_14":54.88,"sma_20":18.01,"sma_60":18.88,"sma_120":19.53},{"date":"2025-02-05","open":16.28,"high":16.39,"low":16.18,"close":16.39,"volume":14286,"rsi_14":51.74,"sma_20":17.99,"sma_60":18.85,"sma_120":19.52},{"date":"2025-02-06","open":16.39,"high":16.39,"low":16.25,"close":16.35,"volume":4820,"rsi_14":50.98,"sma_20":17.98,"sma_60":18.81,"sma_120":19.5},{"date":"2025-02-07","open":16.28,"high":16.34,"low":16.2,"close":16.32,"volume":12760,"rsi_14":49.26,"sma_20":17.98,"sma_60":18.77,"sma_120":19.49},{"date":"2025-02-10","open":16.27,"high":16.41,"low":16.27,"close":16.4,"volume":5834,"rsi_14":44.62,"sma_20":18.0,"sma_60":18.74,"sma_120":19.47},{"date":"2025-02-11","open":16.33,"high":16.41,"low":16.26,"close":16.4,"volume":2350,"rsi_14":47.16,"sma_20":18.04,"sma_60":18.7,"sma_120":19.45},{"date":"2025-02-12","open":16.22,"high":16.22,"low":16.12,"close":16.19,"volume":2999,"rsi_14":43.92,"sma_20":18.05,"sma_60":18.67,"sma_120":19.43},{"date":"2025-02-13","open":16.23,"high":16.41,"low":16.23,"close":16.33,"volume":5649,"rsi_14":49.5,"sma_20":18.05,"sma_60":18.64,"sma_120":19.41},{"date":"2025-02-14","open":16.39,"high":16.44,"low":16.32,"close":16.38,"volume":7824,"rsi_14":42.94,"sma_20":18.05,"sma_60":18.62,"sma_120":19.39},{"date":"2025-02-18","open":16.38,"high":16.41,"low":16.22,"close":16.29,"volume":6679,"rsi_14":42.94,"sma_20":18.05,"sma_60":18.59,"sma_120":19.37},{"date":"2025-02-19","open":16.26,"high":16.32,"low":16.08,"close":16.24,"volume":8801,"rsi_14":45.24,"sma_20":18.03,"sma_60":18.56,"sma_120":19.34},{"date":"2025-02-20","open":16.19,"high":16.23,"low":16.09,"close":16.19,"volume":4793,"rsi_14":37.97,"sma_20":18.02,"sma_60":18.54,"sma_120":19.32},{"date":"2025-02-21","open":16.19,"high":16.28,"low":16.1,"close":16.18,"volume":4528,"rsi_14":48.78,"sma_20":18.0,"sma_60":18.51,"sma_120":19.29},{"date":"2025-02-24","open":16.11,"high":16.35,"low":16.11,"close":16.26,"volume":10652,"rsi_14":56.56,"sma_20":18.0,"sma_60":18.48,"sma_120":19.26},{"date":"2025-02-25","open":16.37,"high":16.47,"low":16.32,"close":16.45,"volume":9869,"rsi_14":62.41,"sma_20":17.99,"sma_60":18.45,"sma_120":19.24},{"date":"2025-02-26","open":16.49,"high":16.49,"low":16.38,"close":16.46,"volume":1713,"rsi_14":53.51,"sma_20":17.99,"sma_60":18.42,"sma_120":19.23},{"date":"2025-02-27","open":16.44,"high":16.44,"low":16.37,"close":16.43,"volume":2911,"rsi_14":53.98,"sma_20":17.99,"sma_60":18.39,"sma_120":19.22},{"date":"2025-02-28","open":16.49,"high":16.52,"low":16.35,"close":16.42,"volume":4733,"rsi_14":43.88,"sma_20":17.97,"sma_60":18.36,"sma_120":19.21},{"date":"2025-03-03","open":16.42,"high":16.5,"low":16.39,"close":16.5,"volume":3137,"rsi_14":43.48,"sma_20":17.97,"sma_60":18.33,"sma_120":19.19},{"date":"2025-03-04","open":16.49,"high":16.49,"low":16.26,"close":16.37,"volume":4464,"rsi_14":39.47,"sma_20":17.97,"sma_60":18.31,"sma_120":19.18},{"date":"2025-03-05","open":16.25,"high":16.46,"low":16.25,"close":16.37,"volume":3511,"rsi_14":46.87,"sma_20":17.97,"sma_60":18.28,"sma_120":19.16},{"date":"2025-03-06","open":16.35,"high":16.35,"low":16.05,"close":16.08,"volume":14241,"rsi_14":30.77,"sma_20":17.94,"sma_60":18.24,"sma_120":19.14},{"date":"2025-03-07","open":16.05,"high":16.21,"low":15.87,"close":16.08,"volume":7905,"rsi_14":28.26,"sma_20":17.91,"sma_60":18.21,"sma_120":19.12},{"date":"2025-03-10","open":16.03,"high":16.03,"low":15.86,"close":15.92,"volume":3941,"rsi_14":26.53,"sma_20":17.87,"sma_60":18.17,"sma_120":19.1},{"date":"2025-03-11","open":15.93,"high":16.04,"low":15.71,"close":15.83,"volume":4917,"rsi_14":26.0,"sma_20":17.83,"sma_60":18.14,"sma_120":19.07},{"date":"2025-03-12","open":15.75,"high":15.96,"low":15.71,"close":15.95,"volume":17070,"rsi_14":33.12,"sma_20":17.79,"sma_60":18.1,"sma_120":19.05},{"date":"2025-03-13","open":15.9,"high":15.95,"low":15.79,"close":15.94,"volume":8870,"rsi_14":33.12,"sma_20":17.76,"sma_60":18.07,"sma_120":19.03},{"date":"2025-03-14","open":15.99,"high":16.13,"low":15.96,"close":16.01,"volume":13161,"rsi_14":32.26,"sma_20":17.73,"sma_60":18.04,"sma_120":19.01},{"date":"2025-03-17","open":16.03,"high":16.16,"low":15.98,"close":16.13,"volume":8175,"rsi_14":28.57,"sma_20":17.71,"sma_60":18.01,"sma_120":18.99},{"date":"2025-03-18","open":16.06,"high":16.06,"low":15.92,"close":16.03,"volume":7100,"rsi_14":26.11,"sma_20":17.68,"sma_60":17.99,"sma_120":18.97},{"date":"2025-03-19","open":15.98,"high":16.14,"low":15.95,"close":16.09,"volume":4862,"rsi_14":29.81,"sma_20":17.65,"sma_60":17.96,"sma_120":18.95},{"date":"2025-03-20","open":16.04,"high":16.12,"low":15.93,"close":16.03,"volume":6764,"rsi_14":34.53,"sma_20":17.63,"sma_60":17.94,"sma_120":18.92},{"date":"2025-03-21","open":15.92,"high":16.08,"low":15.92,"close":16.08,"volume":4630,"rsi_14":33.58,"sma_20":17.61,"sma_60":17.92,"sma_120":18.9},{"date":"2025-03-24","open":16.11,"high":16.16,"low":16.01,"close":16.06,"volume":7516,"rsi_14":36.73,"sma_20":17.59,"sma_60":17.9,"sma_120":18.88},{"date":"2025-03-25","open":16.06,"high":16.06,"low":15.93,"close":16.04,"volume":4613,"rsi_14":35.94,"sma_20":17.55,"sma_60":17.88,"sma_120":18.86},{"date":"2025-03-26","open":15.93,"high":16.02,"low":15.75,"close":15.86,"volume":24679,"rsi_14":39.66,"sma_20":17.51,"sma_60":17.86,"sma_120":18.84},{"date":"2025-03-27","open":15.8,"high":15.82,"low":15.7,"close":15.78,"volume":4843,"rsi_14":36.8,"sma_20":17.46,"sma_60":17.84,"sma_120":18.81},{"date":"2025-03-28","open":15.77,"high":15.81,"low":15.73,"close":15.76,"volume":22276,"rsi_14":42.2,"sma_20":17.42,"sma_60":17.82,"sma_120":18.78},{"date":"2025-03-31","open":15.76,"high":15.87,"low":15.64,"close":15.87,"volume":17782,"rsi_14":51.79,"sma_20":17.39,"sma_60":17.81,"sma_120":18.76},{"date":"2025-04-01","open":15.85,"high":16.16,"low":15.75,"close":16.04,"volume":11410,"rsi_14":53.85,"sma_20":17.37,"sma_60":17.8,"sma_120":18.74},{"date":"2025-04-02","open":16.26,"high":16.37,"low":16.07,"close":16.29,"volume":23406,"rsi_14":63.19,"sma_20":17.36,"sma_60":17.78,"sma_120":18.71},{"date":"2025-04-03","open":16.12,"high":16.16,"low":15.8,"close":16.02,"volume":17749,"rsi_14":50.3,"sma_20":17.36,"sma_60":17.76,"sma_120":18.69},{"date":"2025-04-04","open":15.63,"high":16.11,"low":15.53,"close":16.05,"volume":18510,"rsi_14":47.47,"sma_20":17.36,"sma_60":17.75,"sma_120":18.67},{"date":"2025-04-07","open":15.58,"high":16.33,"low":15.24,"close":15.66,"volume":16236,"rsi_14":39.47,"sma_20":17.34,"sma_60":17.73,"sma_120":18.64},{"date":"2025-04-08","open":15.75,"high":15.76,"low":15.38,"close":15.39,"volume":9675,"rsi_14":32.08,"sma_20":17.32,"sma_60":17.72,"sma_120":18.61},{"date":"2025-04-09","open":15.34,"high":15.74,"low":15.14,"close":15.69,"volume":10644,"rsi_14":42.44,"sma_20":17.31,"sma_60":17.71,"sma_120":18.58},{"date":"2025-04-10","open":15.54,"high":15.89,"low":15.12,"close":15.46,"volume":5709,"rsi_14":36.96,"sma_20":17.28,"sma_60":17.7,"sma_120":18.54},{"date":"2025-04-11","open":15.23,"high":15.43,"low":14.98,"close":15.2,"volume":11562,"rsi_14":33.48,"sma_20":17.24,"sma_60":17.67,"sma_120":18.51},{"date":"2025-04-14","open":15.31,"high":15.68,"low":15.31,"close":15.65,"volume":34239,"rsi_14":43.64,"sma_20":17.21,"sma_60":17.66,"sma_120":18.48},{"date":"2025-04-15","open":15.5,"high":15.58,"low":15.25,"close":15.34,"volume":9878,"rsi_14":41.86,"sma_20":17.17,"sma_60":17.63,"sma_120":18.45},{"date":"2025-04-16","open":15.28,"high":15.59,"low":15.28,"close":15.33,"volume":3262,"rsi_14":42.73,"sma_20":17.13,"sma_60":17.61,"sma_120":18.41},{"date":"2025-04-17","open":15.28,"high":15.6,"low":15.28,"close":15.5,"volume":4446,"rsi_14":46.05,"sma_20":17.1,"sma_60":17.58,"sma_120":18.38},{"date":"2025-04-21","open":15.39,"high":15.51,"low":15.37,"close":15.37,"volume":7822,"rsi_14":42.42,"sma_20":17.07,"sma_60":17.56,"sma_120":18.35},{"date":"2025-04-22","open":15.51,"high":15.56,"low":15.42,"close":15.48,"volume":3224,"rsi_14":41.43,"sma_20":17.03,"sma_60":17.54,"sma_120":18.32},{"date":"2025-04-23","open":15.69,"high":15.69,"low":15.5,"close":15.6,"volume":7665,"rsi_14":38.81,"sma_20":17.01,"sma_60":17.52,"sma_120":18.3},{"date":"2025-04-24","open":15.59,"high":15.92,"low":15.59,"close":15.86,"volume":7020,"rsi_14":47.45,"sma_20":17.01,"sma_60":17.5,"sma_120":18.27},{"date":"2025-04-25","open":15.94,"high":16.01,"low":15.43,"close":15.81,"volume":6139,"rsi_14":46.11,"sma_20":17.01,"sma_60":17.49,"sma_120":18.25},{"date":"2025-04-28","open":15.83,"high":16.03,"low":15.67,"close":15.79,"volume":10705,"rsi_14":52.38,"sma_20":17.01,"sma_60":17.47,"sma_120":18.23},{"date":"2025-04-29","open":15.7,"high":15.74,"low":15.63,"close":15.65,"volume":4039,"rsi_14":55.0,"sma_20":17.0,"sma_60":17.45,"sma_120":18.2},{"date":"2025-04-30","open":15.64,"high":15.68,"low":15.22,"close":15.43,"volume":20663,"rsi_14":44.65,"sma_20":16.97,"sma_60":17.44,"sma_120":18.18},{"date":"2025-05-01","open":15.47,"high":15.48,"low":15.31,"close":15.43,"volume":8669,"rsi_14":49.19,"sma_20":16.92,"sma_60":17.42,"sma_120":18.15},{"date":"2025-05-02","open":15.58,"high":15.71,"low":15.34,"close":15.38,"volume":8309,"rsi_14":54.5,"sma_20":16.89,"sma_60":17.4,"sma_120":18.12},{"date":"2025-05-05","open":15.66,"high":15.66,"low":15.31,"close":15.37,"volume":7220,"rsi_14":41.38,"sma_20":16.85,"sma_60":17.37,"sma_120":18.09},{"date":"2025-05-06","open":15.2,"high":15.4,"low":15.2,"close":15.4,"volume":6203,"rsi_14":52.08,"sma_20":16.84,"sma_60":17.35,"sma_120":18.06},{"date":"2025-05-07","open":15.46,"high":15.57,"low":15.34,"close":15.38,"volume":2523,"rsi_14":52.08,"sma_20":16.84,"sma_60":17.33,"sma_120":18.03},{"date":"2025-05-08","open":15.43,"high":15.46,"low":15.34,"close":15.46,"volume":2823,"rsi_14":48.12,"sma_20":16.82,"sma_60":17.31,"sma_120":18.01},{"date":"2025-05-09","open":15.44,"high":15.47,"low":15.3,"close":15.47,"volume":3516,"rsi_14":54.55,"sma_20":16.82,"sma_60":17.29,"sma_120":17.98},{"date":"2025-05-12","open":15.65,"high":15.65,"low":15.32,"close":15.47,"volume":7008,"rsi_14":49.54,"sma_20":16.84,"sma_60":17.27,"sma_120":17.96},{"date":"2025-05-13","open":15.39,"high":15.47,"low":15.3,"close":15.43,"volume":6305,"rsi_14":40.59,"sma_20":16.83,"sma_60":17.25,"sma_120":17.93},{"date":"2025-05-14","open":15.43,"high":15.51,"low":15.26,"close":15.32,"volume":8121,"rsi_14":15.29,"sma_20":16.82,"sma_60":17.23,"sma_120":17.91},{"date":"2025-05-15","open":15.16,"high":15.62,"low":15.16,"close":15.38,"volume":11602,"rsi_14":22.99,"sma_20":16.83,"sma_60":17.2,"sma_120":17.88},{"date":"2025-05-16","open":15.38,"high":15.46,"low":15.24,"close":15.46,"volume":14778,"rsi_14":31.18,"sma_20":16.83,"sma_60":17.19,"sma_120":17.86},{"date":"2025-05-19","open":15.11,"high":15.43,"low":15.07,"close":15.36,"volume":21362,"rsi_14":32.58,"sma_20":16.83,"sma_60":17.17,"sma_120":17.84},{"date":"2025-05-20","open":15.29,"high":15.5,"low":15.29,"close":15.37,"volume":10636,"rsi_14":45.45,"sma_20":16.82,"sma_60":17.15,"sma_120":17.81},{"date":"2025-05-21","open":15.32,"high":15.32,"low":14.95,"close":15.07,"volume":19471,"rsi_14":30.3,"sma_20":16.79,"sma_60":17.12,"sma_120":17.78},{"date":"2025-05-22","open":15.07,"high":15.17,"low":15.01,"close":15.04,"volume":5366,"rsi_14":30.93,"sma_20":16.75,"sma_60":17.09,"sma_120":17.75},{"date":"2025-05-23","open":15.1,"high":15.11,"low":14.98,"close":15.1,"volume":15411,"rsi_14":35.29,"sma_20":16.71,"sma_60":17.06,"sma_120":17.72},{"date":"2025-05-27","open":15.29,"high":15.31,"low":15.11,"close":15.31,"volume":14550,"rsi_14":45.9,"sma_20":16.68,"sma_60":17.04,"sma_120":17.7},{"date":"2025-05-28","open":15.23,"high":15.35,"low":15.23,"close":15.29,"volume":7201,"rsi_14":45.9,"sma_20":16.66,"sma_60":17.02,"sma_120":17.67},{"date":"2025-05-29","open":15.25,"high":15.34,"low":15.25,"close":15.34,"volume":3357,"rsi_14":45.0,"sma_20":16.66,"sma_60":17.0,"sma_120":17.65},{"date":"2025-05-30","open":15.3,"high":15.38,"low":15.09,"close":15.09,"volume":52470,"rsi_14":30.06,"sma_20":16.63,"sma_60":16.97,"sma_120":17.62},{"date":"2025-06-02","open":15.11,"high":15.18,"low":15.1,"close":15.18,"volume":22944,"rsi_14":33.52,"sma_20":16.6,"sma_60":16.95,"sma_120":17.6},{"date":"2025-06-03","open":15.2,"high":15.36,"low":15.18,"close":15.36,"volume":19161,"rsi_14":40.82,"sma_20":16.59,"sma_60":16.93,"sma_120":17.57},{"date":"2025-06-04","open":15.39,"high":15.44,"low":15.36,"close":15.42,"volume":4140,"rsi_14":45.55,"sma_20":16.57,"sma_60":16.92,"sma_120":17.55},{"date":"2025-06-05","open":15.46,"high":15.64,"low":15.39,"close":15.49,"volume":14230,"rsi_14":45.55,"sma_20":16.56,"sma_60":16.91,"sma_120":17.52},{"date":"2025-06-06","open":15.4,"high":15.57,"low":15.31,"close":15.36,"volume":7718,"rsi_14":40.0,"sma_20":16.54,"sma_60":16.89,"sma_120":17.5},{"date":"2025-06-09","open":15.36,"high":15.56,"low":15.32,"close":15.42,"volume":6416,"rsi_14":44.21,"sma_20":16.53,"sma_60":16.88,"sma_120":17.47},{"date":"2025-06-10","open":15.46,"high":15.56,"low":15.46,"close":15.51,"volume":3036,"rsi_14":46.46,"sma_20":16.51,"sma_60":16.86,"sma_120":17.45},{"date":"2025-06-11","open":15.48,"high":15.63,"low":15.33,"close":15.47,"volume":6442,"rsi_14":54.44,"sma_20":16.5,"sma_60":16.85,"sma_120":17.43},{"date":"2025-06-12","open":15.45,"high":15.5,"low":15.41,"close":15.49,"volume":9209,"rsi_14":55.95,"sma_20":16.5,"sma_60":16.83,"sma_120":17.41},{"date":"2025-06-13","open":15.49,"high":15.49,"low":15.35,"close":15.45,"volume":13961,"rsi_14":53.01,"sma_20":16.49,"sma_60":16.82,"sma_120":17.39},{"date":"2025-06-16","open":15.41,"high":15.54,"low":15.32,"close":15.38,"volume":19754,"rsi_14":43.33,"sma_20":16.47,"sma_60":16.8,"sma_120":17.37},{"date":"2025-06-17","open":15.34,"high":15.61,"low":15.34,"close":15.45,"volume":10136,"rsi_14":46.45,"sma_20":16.46,"sma_60":16.78,"sma_120":17.35},{"date":"2025-06-18","open":15.43,"high":15.54,"low":15.34,"close":15.54,"volume":10546,"rsi_14":47.8,"sma_20":16.45,"sma_60":16.77,"sma_120":17.34},{"date":"2025-06-20","open":15.49,"high":15.65,"low":15.42,"close":15.62,"volume":9416,"rsi_14":75.0,"sma_20":16.47,"sma_60":16.76,"sma_120":17.32},{"date":"2025-06-23","open":15.58,"high":15.66,"low":15.38,"close":15.55,"volume":6745,"rsi_14":68.18,"sma_20":16.48,"sma_60":16.75,"sma_120":17.3},{"date":"2025-06-24","open":15.7,"high":15.88,"low":15.67,"close":15.74,"volume":20197,"rsi_14":68.47,"sma_20":16.5,"sma_60":16.74,"sma_120":17.29},{"date":"2025-06-25","open":15.81,"high":15.81,"low":15.69,"close":15.69,"volume":1743,"rsi_14":63.3,"sma_20":16.51,"sma_60":16.74,"sma_120":17.28},{"date":"2025-06-26","open":15.7,"high":15.84,"low":15.61,"close":15.84,"volume":4907,"rsi_14":66.1,"sma_20":16.53,"sma_60":16.73,"sma_120":17.27},{"date":"2025-06-27","open":15.86,"high":15.94,"low":15.73,"close":15.78,"volume":8718,"rsi_14":69.64,"sma_20":16.53,"sma_60":16.72,"sma_120":17.26},{"date":"2025-06-30","open":15.54,"high":15.91,"low":15.54,"close":15.91,"volume":5362,"rsi_14":71.67,"sma_20":16.58,"sma_60":16.71,"sma_120":17.24},{"date":"2025-07-01","open":15.87,"high":16.04,"low":15.8,"close":16.04,"volume":12103,"rsi_14":72.8,"sma_20":16.62,"sma_60":16.7,"sma_120":17.23},{"date":"2025-07-02","open":16.07,"high":16.17,"low":16.07,"close":16.17,"volume":7140,"rsi_14":77.78,"sma_20":16.67,"sma_60":16.7,"sma_120":17.23},{"date":"2025-07-03","open":16.19,"high":16.19,"low":15.98,"close":16.13,"volume":2703,"rsi_14":75.18,"sma_20":16.71,"sma_60":16.7,"sma_120":17.22},{"date":"2025-07-07","open":16.2,"high":16.2,"low":15.9,"close":15.98,"volume":8934,"rsi_14":69.13,"sma_20":16.73,"sma_60":16.71,"sma_120":17.21},{"date":"2025-07-08","open":16.1,"high":16.1,"low":15.88,"close":15.99,"volume":4346,"rsi_14":72.73,"sma_20":16.77,"sma_60":16.71,"sma_120":17.21},{"date":"2025-07-09","open":16.08,"high":16.15,"low":15.96,"close":16.13,"volume":7891,"rsi_14":74.17,"sma_20":16.8,"sma_60":16.72,"sma_120":17.21},{"date":"2025-07-10","open":16.0,"high":16.34,"low":15.99,"close":16.34,"volume":20467,"rsi_14":76.08,"sma_20":16.85,"sma_60":16.73,"sma_120":17.2},{"date":"2025-07-11","open":16.31,"high":16.33,"low":16.15,"close":16.26,"volume":15784,"rsi_14":71.17,"sma_20":16.89,"sma_60":16.74,"sma_120":17.2},{"date":"2025-07-14","open":16.24,"high":16.32,"low":16.1,"close":16.16,"volume":7812,"rsi_14":69.46,"sma_20":16.93,"sma_60":16.75,"sma_120":17.19},{"date":"2025-07-15","open":16.08,"high":16.16,"low":15.89,"close":15.99,"volume":7652,"rsi_14":58.18,"sma_20":16.96,"sma_60":16.76,"sma_120":17.18},{"date":"2025-07-16","open":15.93,"high":16.06,"low":15.68,"close":15.8,"volume":7920,"rsi_14":53.33,"sma_20":16.98,"sma_60":16.76,"sma_120":17.17},{"date":"2025-07-17","open":15.75,"high":15.96,"low":15.75,"close":15.96,"volume":7820,"rsi_14":53.59,"sma_20":17.01,"sma_60":16.76,"sma_120":17.16},{"date":"2025-07-18","open":16.04,"high":16.04,"low":15.84,"close":15.98,"volume":5072,"rsi_14":56.25,"sma_20":17.03,"sma_60":16.77,"sma_120":17.15},{"date":"2025-07-21","open":15.91,"high":16.2,"low":15.91,"close":16.1,"volume":19014,"rsi_14":56.0,"sma_20":17.06,"sma_60":16.77,"sma_120":17.14},{"date":"2025-07-22","open":16.08,"high":16.08,"low":15.94,"close":16.04,"volume":3021,"rsi_14":50.0,"sma_20":17.08,"sma_60":16.77,"sma_120":17.14},{"date":"2025-07-23","open":16.02,"high":16.03,"low":15.95,"close":16.01,"volume":4081,"rsi_14":44.59,"sma_20":17.1,"sma_60":16.77,"sma_120":17.13},{"date":"2025-07-24","open":15.96,"high":16.05,"low":15.89,"close":15.97,"volume":6239,"rsi_14":44.59,"sma_20":17.11,"sma_60":16.77,"sma_120":17.12},{"date":"2025-07-25","open":15.98,"high":16.06,"low":15.96,"close":16.01,"volume":7055,"rsi_14":51.03,"sma_20":17.12,"sma_60":16.77,"sma_120":17.11},{"date":"2025-07-28","open":15.91,"high":16.01,"low":15.83,"close":15.91,"volume":8517,"rsi_14":47.1,"sma_20":17.13,"sma_60":16.77,"sma_120":17.1},{"date":"2025-07-29","open":15.85,"high":16.0,"low":15.84,"close":15.97,"volume":11572,"rsi_14":44.59,"sma_20":17.13,"sma_60":16.78,"sma_120":17.1},{"date":"2025-07-30","open":15.88,"high":15.99,"low":15.83,"close":15.93,"volume":7939,"rsi_14":33.59,"sma_20":17.13,"sma_60":16.78,"sma_120":17.09},{"date":"2025-07-31","open":15.87,"high":15.94,"low":15.84,"close":15.86,"volume":9613,"rsi_14":33.85,"sma_20":17.11,"sma_60":16.79,"sma_120":17.08},{"date":"2025-08-01","open":15.9,"high":15.93,"low":15.8,"close":15.93,"volume":10788,"rsi_14":40.48,"sma_20":17.1,"sma_60":16.79,"sma_120":17.07},{"date":"2025-08-04","open":15.86,"high":16.1,"low":15.85,"close":16.02,"volume":12766,"rsi_14":51.69,"sma_20":17.1,"sma_60":16.8,"sma_120":17.06},{"date":"2025-08-05","open":16.02,"high":16.24,"low":15.98,"close":16.0,"volume":6839,"rsi_14":61.0,"sma_20":17.1,"sma_60":16.8,"sma_120":17.06},{"date":"2025-08-06","open":15.97,"high":16.03,"low":15.84,"close":16.0,"volume":15930,"rsi_14":53.01,"sma_20":17.1,"sma_60":16.81,"sma_120":17.05},{"date":"2025-08-07","open":16.0,"high":16.0,"low":15.86,"close":15.86,"volume":9413,"rsi_14":43.75,"sma_20":17.07,"sma_60":16.81,"sma_120":17.04},{"date":"2025-08-08","open":15.91,"high":16.0,"low":15.87,"close":16.0,"volume":15602,"rsi_14":44.9,"sma_20":17.06,"sma_60":16.82,"sma_120":17.03},{"date":"2025-08-11","open":15.94,"high":16.0,"low":15.89,"close":16.0,"volume":13885,"rsi_14":48.35,"sma_20":17.05,"sma_60":16.82,"sma_120":17.02},{"date":"2025-08-12","open":15.95,"high":16.03,"low":15.9,"close":16.01,"volume":20699,"rsi_14":50.56,"sma_20":17.05,"sma_60":16.83,"sma_120":17.02},{"date":"2025-08-13","open":16.05,"high":16.16,"low":16.05,"close":16.16,"volume":11203,"rsi_14":60.4,"sma_20":17.07,"sma_60":16.84,"sma_120":17.01},{"date":"2025-08-14","open":16.03,"high":16.08,"low":15.93,"close":16.08,"volume":19636,"rsi_14":53.77,"sma_20":17.08,"sma_60":16.85,"sma_120":17.01},{"date":"2025-08-15","open":16.09,"high":16.13,"low":16.06,"close":16.13,"volume":10454,"rsi_14":62.38,"sma_20":17.09,"sma_60":16.86,"sma_120":17.0},{"date":"2025-08-18","open":16.1,"high":16.21,"low":16.1,"close":16.2,"volume":11243,"rsi_14":62.0,"sma_20":17.09,"sma_60":16.87,"sma_120":16.99},{"date":"2025-08-19","open":16.24,"high":16.31,"low":16.24,"close":16.29,"volume":7139,"rsi_14":68.57,"sma_20":17.11,"sma_60":16.89,"sma_120":16.99},{"date":"2025-08-20","open":16.29,"high":16.76,"low":16.27,"close":16.59,"volume":51065,"rsi_14":80.0,"sma_20":17.14,"sma_60":16.91,"sma_120":16.99},{"date":"2025-08-21","open":16.56,"high":16.7,"low":16.51,"close":16.63,"volume":11771,"rsi_14":79.53,"sma_20":17.17,"sma_60":16.93,"sma_120":16.98},{"date":"2025-08-22","open":16.55,"high":16.84,"low":16.55,"close":16.7,"volume":18549,"rsi_14":79.15,"sma_20":17.21,"sma_60":16.95,"sma_120":16.98},{"date":"2025-08-25","open":16.54,"high":16.79,"low":16.54,"close":16.76,"volume":14971,"rsi_14":81.4,"sma_20":17.26,"sma_60":16.97,"sma_120":16.99},{"date":"2025-08-26","open":16.69,"high":16.73,"low":16.54,"close":16.7,"volume":11986,"rsi_14":77.78,"sma_20":17.29,"sma_60":17.0,"sma_120":16.99},{"date":"2025-08-27","open":16.68,"high":16.73,"low":16.61,"close":16.68,"volume":13843,"rsi_14":85.37,"sma_20":17.33,"sma_60":17.03,"sma_120":16.99},{"date":"2025-08-28","open":16.83,"high":16.85,"low":16.76,"close":16.85,"volume":19148,"rsi_14":85.82,"sma_20":17.39,"sma_60":17.05,"sma_120":16.99},{"date":"2025-08-29","open":16.81,"high":16.87,"low":16.62,"close":16.62,"volume":20720,"rsi_14":60.57,"sma_20":17.41,"sma_60":17.07,"sma_120":16.99},{"date":"2025-09-02","open":16.65,"high":16.74,"low":16.4,"close":16.47,"volume":17860,"rsi_14":55.39,"sma_20":17.42,"sma_60":17.08,"sma_120":17.0},{"date":"2025-09-03","open":16.53,"high":16.81,"low":16.51,"close":16.68,"volume":8038,"rsi_14":56.72,"sma_20":17.44,"sma_60":17.1,"sma_120":17.0},{"date":"2025-09-04","open":16.58,"high":16.92,"low":16.58,"close":16.9,"volume":13069,"rsi_14":63.73,"sma_20":17.48,"sma_60":17.13,"sma_120":17.0},{"date":"2025-09-05","open":17.03,"high":17.23,"low":16.98,"close":17.23,"volume":41813,"rsi_14":68.05,"sma_20":17.53,"sma_60":17.15,"sma_120":17.01},{"date":"2025-09-08","open":17.27,"high":17.55,"low":17.27,"close":17.4,"volume":9451,"rsi_14":69.43,"sma_20":17.59,"sma_60":17.18,"sma_120":17.01},{"date":"2025-09-09","open":17.34,"high":17.47,"low":17.32,"close":17.46,"volume":2441,"rsi_14":68.94,"sma_20":17.66,"sma_60":17.21,"sma_120":17.02},{"date":"2025-09-10","open":17.47,"high":17.89,"low":17.46,"close":17.62,"volume":5011,"rsi_14":66.96,"sma_20":17.73,"sma_60":17.25,"sma_120":17.03},{"date":"2025-09-11","open":17.53,"high":17.87,"low":17.53,"close":17.85,"volume":8563,"rsi_14":69.55,"sma_20":17.8,"sma_60":17.28,"sma_120":17.04},{"date":"2025-09-12","open":17.92,"high":18.02,"low":17.61,"close":17.97,"volume":6757,"rsi_14":70.16,"sma_20":17.89,"sma_60":17.32,"sma_120":17.05},{"date":"2025-09-15","open":17.92,"high":18.07,"low":17.88,"close":18.0,"volume":3630,"rsi_14":69.72,"sma_20":17.97,"sma_60":17.36,"sma_120":17.07},{"date":"2025-09-16","open":18.05,"high":18.15,"low":18.05,"close":18.15,"volume":2493,"rsi_14":73.15,"sma_20":18.06,"sma_60":17.4,"sma_120":17.08},{"date":"2025-09-17","open":18.16,"high":18.3,"low":17.96,"close":18.24,"volume":5438,"rsi_14":74.88,"sma_20":18.15,"sma_60":17.45,"sma_120":17.1},{"date":"2025-09-18","open":18.21,"high":18.39,"low":18.14,"close":18.22,"volume":14110,"rsi_14":72.32,"sma_20":18.22,"sma_60":17.49,"sma_120":17.11},{"date":"2025-09-19","open":18.22,"high":18.32,"low":18.14,"close":18.32,"volume":50285,"rsi_14":91.44,"sma_20":18.3,"sma_60":17.53,"sma_120":17.13},{"date":"2025-09-22","open":18.22,"high":18.22,"low":18.08,"close":18.2,"volume":1706,"rsi_14":92.72,"sma_20":18.36,"sma_60":17.56,"sma_120":17.15},{"date":"2025-09-23","open":18.21,"high":18.25,"low":17.93,"close":18.19,"volume":1974,"rsi_14":91.41,"sma_20":18.42,"sma_60":17.6,"sma_120":17.16},{"date":"2025-09-24","open":18.06,"high":18.19,"low":17.99,"close":18.17,"volume":6784,"rsi_14":89.18,"sma_20":18.49,"sma_60":17.64,"sma_120":17.17},{"date":"2025-09-25","open":18.01,"high":18.01,"low":17.99,"close":17.99,"volume":1918,"rsi_14":75.56,"sma_20":18.54,"sma_60":17.67,"sma_120":17.19},{"date":"2025-09-26","open":18.24,"high":18.24,"low":18.05,"close":18.06,"volume":1965,"rsi_14":73.77,"sma_20":18.59,"sma_60":17.7,"sma_120":17.2},{"date":"2025-09-29","open":17.88,"high":18.0,"low":17.87,"close":18.0,"volume":2656,"rsi_14":69.69,"sma_20":18.66,"sma_60":17.72,"sma_120":17.21},{"date":"2025-09-30","open":18.06,"high":18.47,"low":17.52,"close":17.94,"volume":4566,"rsi_14":62.71,"sma_20":18.74,"sma_60":17.75,"sma_120":17.23},{"date":"2025-10-01","open":17.76,"high":18.11,"low":17.52,"close":18.1,"volume":8873,"rsi_14":60.65,"sma_20":18.82,"sma_60":17.79,"sma_120":17.25},{"date":"2025-10-02","open":17.77,"high":18.24,"low":17.77,"close":18.1,"volume":7400,"rsi_14":55.66,"sma_20":18.88,"sma_60":17.82,"sma_120":17.27},{"date":"2025-10-03","open":18.22,"high":18.22,"low":18.06,"close":18.12,"volume":1473,"rsi_14":55.86,"sma_20":18.93,"sma_60":17.84,"sma_120":17.29},{"date":"2025-10-06","open":18.21,"high":18.25,"low":18.21,"close":18.25,"volume":3024,"rsi_14":54.47,"sma_20":18.97,"sma_60":17.87,"sma_120":17.31},{"date":"2025-10-07","open":18.3,"high":18.3,"low":17.99,"close":18.05,"volume":3475,"rsi_14":41.68,"sma_20":19.0,"sma_60":17.9,"sma_120":17.33},{"date":"2025-10-08","open":18.06,"high":18.29,"low":18.06,"close":18.1,"volume":16711,"rsi_14":45.02,"sma_20":19.03,"sma_60":17.94,"sma_120":17.35},{"date":"2025-10-09","open":18.0,"high":18.11,"low":17.09,"close":17.55,"volume":18671,"rsi_14":26.54,"sma_20":19.01,"sma_60":17.96,"sma_120":17.36},{"date":"2025-10-10","open":17.57,"high":17.57,"low":17.29,"close":17.29,"volume":2707,"rsi_14":24.42,"sma_20":18.97,"sma_60":17.98,"sma_120":17.37},{"date":"2025-10-13","open":17.3,"high":17.42,"low":17.28,"close":17.41,"volume":8547,"rsi_14":29.46,"sma_20":18.94,"sma_60":18.0,"sma_120":17.38},{"date":"2025-10-14","open":17.42,"high":17.6,"low":17.42,"close":17.6,"volume":1312,"rsi_14":36.21,"sma_20":18.91,"sma_60":18.02,"sma_120":17.4},{"date":"2025-10-15","open":17.57,"high":17.57,"low":17.52,"close":17.56,"volume":2149,"rsi_14":38.99,"sma_20":18.88,"sma_60":18.05,"sma_120":17.41},{"date":"2025-10-16","open":17.6,"high":17.61,"low":17.12,"close":17.13,"volume":2824,"rsi_14":29.8,"sma_20":18.82,"sma_60":18.06,"sma_120":17.41},{"date":"2025-10-17","open":17.17,"high":17.17,"low":17.03,"close":17.16,"volume":3297,"rsi_14":31.43,"sma_20":18.76,"sma_60":18.08,"sma_120":17.42},{"date":"2025-10-20","open":17.16,"high":17.25,"low":17.03,"close":17.25,"volume":3531,"rsi_14":34.78,"sma_20":18.71,"sma_60":18.09,"sma_120":17.43},{"date":"2025-10-21","open":17.27,"high":17.35,"low":17.27,"close":17.3,"volume":3839,"rsi_14":31.35,"sma_20":18.66,"sma_60":18.11,"sma_120":17.44},{"date":"2025-10-22","open":17.28,"high":17.28,"low":17.22,"close":17.22,"volume":1735,"rsi_14":30.39,"sma_20":18.61,"sma_60":18.13,"sma_120":17.45},{"date":"2025-10-23","open":17.28,"high":17.3,"low":17.26,"close":17.3,"volume":2482,"rsi_14":31.9,"sma_20":18.58,"sma_60":18.15,"sma_120":17.47},{"date":"2025-10-24","open":17.23,"high":17.4,"low":17.18,"close":17.3,"volume":3467,"rsi_14":28.0,"sma_20":18.54,"sma_60":18.17,"sma_120":17.48},{"date":"2025-10-27","open":17.18,"high":17.36,"low":17.16,"close":17.28,"volume":2004,"rsi_14":30.56,"sma_20":18.5,"sma_60":18.19,"sma_120":17.49},{"date":"2025-10-28","open":17.32,"high":17.32,"low":17.24,"close":17.24,"volume":1398,"rsi_14":28.14,"sma_20":18.46,"sma_60":18.21,"sma_120":17.5},{"date":"2025-10-29","open":17.23,"high":17.27,"low":17.21,"close":17.23,"volume":3064,"rsi_14":38.7,"sma_20":18.42,"sma_60":18.22,"sma_120":17.51},{"date":"2025-10-30","open":17.17,"high":17.17,"low":16.98,"close":17.01,"volume":4003,"rsi_14":40.03,"sma_20":18.36,"sma_60":18.24,"sma_120":17.52},{"date":"2025-10-31","open":17.26,"high":17.26,"low":16.91,"close":16.97,"volume":5330,"rsi_14":33.14,"sma_20":18.3,"sma_60":18.25,"sma_120":17.53},{"date":"2025-11-03","open":16.9,"high":17.11,"low":16.8,"close":16.93,"volume":4601,"rsi_14":20.76,"sma_20":18.23,"sma_60":18.26,"sma_120":17.54},{"date":"2025-11-04","open":16.89,"high":16.91,"low":16.66,"close":16.69,"volume":11186,"rsi_14":17.7,"sma_20":18.16,"sma_60":18.27,"sma_120":17.55},{"date":"2025-11-05","open":16.73,"high":16.93,"low":16.71,"close":16.84,"volume":6521,"rsi_14":36.33,"sma_20":18.09,"sma_60":18.28,"sma_120":17.56},{"date":"2025-11-06","open":16.73,"high":16.78,"low":16.73,"close":16.78,"volume":3096,"rsi_14":32.82,"sma_20":18.05,"sma_60":18.29,"sma_120":17.56},{"date":"2025-11-07","open":17.07,"high":17.07,"low":16.69,"close":17.06,"volume":11137,"rsi_14":42.67,"sma_20":18.04,"sma_60":18.3,"sma_120":17.57},{"date":"2025-11-10","open":17.14,"high":17.17,"low":16.85,"close":17.0,"volume":2279,"rsi_14":38.72,"sma_20":18.02,"sma_60":18.31,"sma_120":17.58},{"date":"2025-11-11","open":16.96,"high":17.05,"low":16.96,"close":17.04,"volume":2897,"rsi_14":43.16,"sma_20":17.99,"sma_60":18.32,"sma_120":17.6},{"date":"2025-11-12","open":17.02,"high":17.12,"low":16.95,"close":17.04,"volume":2985,"rsi_14":39.29,"sma_20":17.96,"sma_60":18.33,"sma_120":17.61},{"date":"2025-11-13","open":16.88,"high":16.96,"low":16.7,"close":16.83,"volume":5134,"rsi_14":33.45,"sma_20":17.95,"sma_60":18.33,"sma_120":17.62},{"date":"2025-11-14","open":16.68,"high":16.86,"low":16.68,"close":16.84,"volume":2921,"rsi_14":34.35,"sma_20":17.93,"sma_60":18.33,"sma_120":17.63},{"date":"2025-11-17","open":16.77,"high":16.78,"low":16.65,"close":16.65,"volume":8411,"rsi_14":30.98,"sma_20":17.9,"sma_60":18.32,"sma_120":17.64},{"date":"2025-11-18","open":16.68,"high":16.7,"low":16.56,"close":16.56,"volume":7032,"rsi_14":29.53,"sma_20":17.86,"sma_60":18.32,"sma_120":17.64},{"date":"2025-11-19","open":16.56,"high":16.65,"low":16.55,"close":16.55,"volume":3300,"rsi_14":33.89,"sma_20":17.82,"sma_60":18.31,"sma_120":17.65},{"date":"2025-11-20","open":16.58,"high":16.58,"low":16.36,"close":16.43,"volume":6516,"rsi_14":31.96,"sma_20":17.78,"sma_60":18.3,"sma_120":17.66},{"date":"2025-11-21","open":16.39,"high":16.5,"low":16.39,"close":16.46,"volume":3115,"rsi_14":34.29,"sma_20":17.73,"sma_60":18.29,"sma_120":17.67},{"date":"2025-11-24","open":16.46,"high":16.59,"low":16.46,"close":16.52,"volume":2294,"rsi_14":43.43,"sma_20":17.69,"sma_60":18.29,"sma_120":17.68},{"date":"2025-11-25","open":16.55,"high":16.69,"low":16.55,"close":16.63,"volume":2939,"rsi_14":41.73,"sma_20":17.66,"sma_60":18.29,"sma_120":17.69},{"date":"2025-11-26","open":16.59,"high":16.68,"low":16.59,"close":16.61,"volume":5116,"rsi_14":43.02,"sma_20":17.63,"sma_60":18.29,"sma_120":17.7},{"date":"2025-11-28","open":16.6,"high":16.65,"low":16.51,"close":16.52,"volume":10449,"rsi_14":24.09,"sma_20":17.6,"sma_60":18.28,"sma_120":17.7},{"date":"2025-12-01","open":16.48,"high":16.59,"low":16.35,"close":16.44,"volume":6363,"rsi_14":18.93,"sma_20":17.56,"sma_60":18.26,"sma_120":17.71},{"date":"2025-12-02","open":16.37,"high":16.44,"low":16.34,"close":16.43,"volume":7753,"rsi_14":16.06,"sma_20":17.52,"sma_60":18.24,"sma_120":17.71},{"date":"2025-12-03","open":16.32,"high":16.44,"low":16.32,"close":16.38,"volume":7253,"rsi_14":15.6,"sma_20":17.49,"sma_60":18.22,"sma_120":17.71},{"date":"2025-12-04","open":16.36,"high":16.36,"low":16.34,"close":16.34,"volume":2334,"rsi_14":17.89,"sma_20":17.45,"sma_60":18.19,"sma_120":17.72},{"date":"2025-12-05","open":16.38,"high":16.4,"low":16.27,"close":16.28,"volume":7210,"rsi_14":16.28,"sma_20":17.41,"sma_60":18.16,"sma_120":17.72},{"date":"2025-12-08","open":16.27,"high":16.36,"low":16.27,"close":16.33,"volume":5896,"rsi_14":23.48,"sma_20":17.36,"sma_60":18.12,"sma_120":17.72},{"date":"2025-12-09","open":16.34,"high":16.43,"low":16.23,"close":16.37,"volume":8009,"rsi_14":28.18,"sma_20":17.31,"sma_60":18.09,"sma_120":17.73},{"date":"2025-12-10","open":16.37,"high":16.43,"low":16.33,"close":16.43,"volume":4949,"rsi_14":32.17,"sma_20":17.27,"sma_60":18.06,"sma_120":17.73},{"date":"2025-12-11","open":16.44,"high":16.63,"low":16.44,"close":16.57,"volume":4444,"rsi_14":43.97,"sma_20":17.23,"sma_60":18.02,"sma_120":17.73},{"date":"2025-12-12","open":16.6,"high":16.6,"low":16.38,"close":16.44,"volume":6890,"rsi_14":38.1,"sma_20":17.19,"sma_60":17.99,"sma_120":17.74},{"date":"2025-12-15","open":16.58,"high":16.58,"low":16.39,"close":16.48,"volume":7988,"rsi_14":36.84,"sma_20":17.16,"sma_60":17.95,"sma_120":17.74},{"date":"2025-12-16","open":16.42,"high":16.62,"low":16.41,"close":16.54,"volume":15014,"rsi_14":33.9,"sma_20":17.14,"sma_60":17.92,"sma_120":17.74},{"date":"2025-12-17","open":16.46,"high":16.54,"low":16.4,"close":16.4,"volume":12268,"rsi_14":30.77,"sma_20":17.12,"sma_60":17.88,"sma_120":17.74},{"date":"2025-12-18","open":16.43,"high":16.67,"low":16.4,"close":16.53,"volume":9125,"rsi_14":39.85,"sma_20":17.1,"sma_60":17.85,"sma_120":17.74},{"date":"2025-12-19","open":16.44,"high":16.6,"low":16.43,"close":16.44,"volume":5338,"rsi_14":50.0,"sma_20":17.09,"sma_60":17.81,"sma_120":17.74},{"date":"2025-12-22","open":16.42,"high":16.54,"low":16.41,"close":16.5,"volume":12020,"rsi_14":53.39,"sma_20":17.07,"sma_60":17.78,"sma_120":17.74},{"date":"2025-12-23","open":16.41,"high":16.5,"low":16.41,"close":16.42,"volume":7440,"rsi_14":51.75,"sma_20":17.06,"sma_60":17.75,"sma_120":17.74},{"date":"2025-12-24","open":16.41,"high":16.48,"low":16.41,"close":16.41,"volume":2935,"rsi_14":53.15,"sma_20":17.03,"sma_60":17.72,"sma_120":17.74},{"date":"2025-12-26","open":16.41,"high":16.54,"low":16.3,"close":16.33,"volume":14368,"rsi_14":52.21,"sma_20":17.0,"sma_60":17.68,"sma_120":17.73},{"date":"2025-12-29","open":16.33,"high":16.46,"low":16.33,"close":16.38,"volume":3518,"rsi_14":52.21,"sma_20":16.98,"sma_60":17.65,"sma_120":17.73},{"date":"2025-12-30","open":16.35,"high":16.39,"low":16.33,"close":16.34,"volume":5601,"rsi_14":48.67,"sma_20":16.98,"sma_60":17.61,"sma_120":17.73},{"date":"2025-12-31","open":16.33,"high":16.36,"low":16.33,"close":16.35,"volume":5625,"rsi_14":46.3,"sma_20":16.97,"sma_60":17.57,"sma_120":17.72},{"date":"2026-01-02","open":16.42,"high":16.58,"low":16.42,"close":16.51,"volume":5986,"rsi_14":47.27,"sma_20":16.98,"sma_60":17.54,"sma_120":17.72},{"date":"2026-01-05","open":16.63,"high":16.71,"low":16.55,"close":16.61,"volume":14043,"rsi_14":57.94,"sma_20":16.99,"sma_60":17.51,"sma_120":17.72},{"date":"2026-01-06","open":16.58,"high":16.67,"low":16.58,"close":16.61,"volume":7239,"rsi_14":56.52,"sma_20":17.01,"sma_60":17.49,"sma_120":17.73},{"date":"2026-01-07","open":16.62,"high":16.63,"low":16.57,"close":16.61,"volume":3946,"rsi_14":53.61,"sma_20":17.02,"sma_60":17.47,"sma_120":17.73},{"date":"2026-01-08","open":16.62,"high":16.68,"low":16.55,"close":16.55,"volume":3034,"rsi_14":58.43,"sma_20":17.03,"sma_60":17.45,"sma_120":17.73},{"date":"2026-01-09","open":16.7,"high":16.7,"low":16.49,"close":16.62,"volume":11371,"rsi_14":55.42,"sma_20":17.04,"sma_60":17.43,"sma_120":17.73},{"date":"2026-01-12","open":16.6,"high":16.62,"low":16.44,"close":16.58,"volume":11858,"rsi_14":58.97,"sma_20":17.04,"sma_60":17.41,"sma_120":17.73},{"date":"2026-01-13","open":16.66,"high":16.81,"low":16.62,"close":16.79,"volume":33200,"rsi_14":65.96,"sma_20":17.06,"sma_60":17.4,"sma_120":17.73},{"date":"2026-01-14","open":16.81,"high":16.81,"low":16.59,"close":16.78,"volume":5706,"rsi_14":71.26,"sma_20":17.08,"sma_60":17.39,"sma_120":17.73},{"date":"2026-01-15","open":16.85,"high":16.86,"low":16.77,"close":16.86,"volume":6863,"rsi_14":74.47,"sma_20":17.09,"sma_60":17.38,"sma_120":17.73},{"date":"2026-01-16","open":16.78,"high":16.92,"low":16.67,"close":16.85,"volume":9801,"rsi_14":81.4,"sma_20":17.12,"sma_60":17.36,"sma_120":17.74},{"date":"2026-01-20","open":16.76,"high":16.84,"low":16.64,"close":16.78,"volume":18583,"rsi_14":73.56,"sma_20":17.13,"sma_60":17.35,"sma_120":17.74},{"date":"2026-01-21","open":16.82,"high":16.87,"low":16.79,"close":16.84,"volume":6966,"rsi_14":78.65,"sma_20":17.15,"sma_60":17.34,"sma_120":17.74},{"date":"2026-01-22","open":16.79,"high":16.89,"low":16.79,"close":16.88,"volume":6390,"rsi_14":79.35,"sma_20":17.17,"sma_60":17.33,"sma_120":17.75},{"date":"2026-01-23","open":16.89,"high":16.97,"low":16.79,"close":16.84,"volume":9200,"rsi_14":71.25,"sma_20":17.19,"sma_60":17.31,"sma_120":17.75},{"date":"2026-01-26","open":16.88,"high":16.97,"low":16.81,"close":16.95,"volume":8600,"rsi_14":71.95,"sma_20":17.22,"sma_60":17.3,"sma_120":17.76},{"date":"2026-01-27","open":16.95,"high":16.95,"low":16.87,"close":16.89,"volume":2700,"rsi_14":66.29,"sma_20":17.25,"sma_60":17.29,"sma_120":17.76},{"date":"2026-01-28","open":16.83,"high":16.9,"low":16.82,"close":16.88,"volume":3000,"rsi_14":65.56,"sma_20":17.27,"sma_60":17.29,"sma_120":17.76},{"date":"2026-01-29","open":16.9,"high":16.91,"low":16.79,"close":16.88,"volume":13400,"rsi_14":70.24,"sma_20":17.3,"sma_60":17.28,"sma_120":17.77},{"date":"2026-01-30","open":16.8,"high":16.94,"low":16.8,"close":16.86,"volume":14300,"rsi_14":65.82,"sma_20":17.33,"sma_60":17.27,"sma_120":17.77},{"date":"2026-02-02","open":16.92,"high":17.04,"low":16.84,"close":16.92,"volume":7000,"rsi_14":71.6,"sma_20":17.35,"sma_60":17.27,"sma_120":17.77},{"date":"2026-02-03","open":16.95,"high":16.97,"low":16.79,"close":16.79,"volume":4800,"rsi_14":50.0,"sma_20":17.36,"sma_60":17.27,"sma_120":17.77},{"date":"2026-02-04","open":16.8,"high":16.8,"low":16.68,"close":16.68,"volume":4100,"rsi_14":43.9,"sma_20":17.36,"sma_60":17.26,"sma_120":17.77},{"date":"2026-02-05","open":16.68,"high":16.8,"low":16.65,"close":16.65,"volume":4300,"rsi_14":35.99,"sma_20":17.36,"sma_60":17.25,"sma_120":17.77},{"date":"2026-02-06","open":16.73,"high":16.73,"low":16.69,"close":16.69,"volume":2100,"rsi_14":39.83,"sma_20":17.37,"sma_60":17.24,"sma_120":17.77},{"date":"2026-02-09","open":16.73,"high":16.92,"low":16.66,"close":16.81,"volume":17033,"rsi_14":68.67,"sma_20":17.19,"sma_60":17.31,"sma_120":17.75},{"date":"2026-02-10","open":16.79,"high":16.94,"low":16.79,"close":16.89,"volume":4858,"rsi_14":65.33,"sma_20":17.21,"sma_60":17.3,"sma_120":17.75},{"date":"2026-02-11","open":16.82,"high":16.92,"low":16.77,"close":16.88,"volume":5152,"rsi_14":67.9,"sma_20":17.24,"sma_60":17.29,"sma_120":17.76},{"date":"2026-02-12","open":16.78,"high":16.91,"low":16.76,"close":16.78,"volume":2593,"rsi_14":59.78,"sma_20":17.26,"sma_60":17.28,"sma_120":17.76},{"date":"2026-02-13","open":16.84,"high":16.92,"low":16.79,"close":16.85,"volume":1820,"rsi_14":66.84,"sma_20":17.29,"sma_60":17.27,"sma_120":17.76},{"date":"2026-02-17","open":16.84,"high":17.04,"low":16.79,"close":17.03,"volume":6428,"rsi_14":70.48,"sma_20":17.32,"sma_60":17.27,"sma_120":17.77},{"date":"2026-02-18","open":17.04,"high":17.08,"low":16.94,"close":16.95,"volume":8000,"rsi_14":53.79,"sma_20":17.42,"sma_60":17.21,"sma_120":17.76},{"date":"2026-02-19","open":17.02,"high":17.02,"low":17.01,"close":17.01,"volume":1700,"rsi_14":56.27,"sma_20":17.42,"sma_60":17.22,"sma_120":17.76},{"date":"2026-02-20","open":16.91,"high":17.05,"low":16.91,"close":17.04,"volume":6364,"rsi_14":58.25,"sma_20":17.43,"sma_60":17.23,"sma_120":17.76},{"date":"2026-02-23","open":17.17,"high":17.17,"low":17.02,"close":17.02,"volume":3300,"rsi_14":54.91,"sma_20":17.44,"sma_60":17.23,"sma_120":17.76},{"date":"2026-02-24","open":16.94,"high":17.11,"low":16.82,"close":16.92,"volume":4666,"rsi_14":56.45,"sma_20":17.36,"sma_60":17.27,"sma_120":17.78},{"date":"2026-02-25","open":16.93,"high":17.03,"low":16.93,"close":16.98,"volume":1859,"rsi_14":60.5,"sma_20":17.38,"sma_60":17.27,"sma_120":17.78},{"date":"2026-02-26","open":17.02,"high":17.08,"low":17.02,"close":17.03,"volume":1567,"rsi_14":57.07,"sma_20":17.4,"sma_60":17.26,"sma_120":17.78},{"date":"2026-02-27","open":16.95,"high":16.97,"low":16.69,"close":16.85,"volume":36585,"rsi_14":35.71,"sma_20":17.4,"sma_60":17.25,"sma_120":17.78},{"date":"2026-03-02","open":16.85,"high":17.0,"low":16.85,"close":16.94,"volume":4106,"rsi_14":43.02,"sma_20":17.4,"sma_60":17.24,"sma_120":17.78},{"date":"2026-03-03","open":16.68,"high":16.87,"low":16.65,"close":16.79,"volume":16102,"rsi_14":36.4,"sma_20":17.4,"sma_60":17.22,"sma_120":17.78},{"date":"2026-03-04","open":16.78,"high":16.81,"low":16.77,"close":16.81,"volume":12665,"rsi_14":38.21,"sma_20":17.39,"sma_60":17.21,"sma_120":17.77},{"date":"2026-03-05","open":16.8,"high":16.88,"low":16.79,"close":16.8,"volume":2479,"rsi_14":37.41,"sma_20":17.37,"sma_60":17.2,"sma_120":17.77},{"date":"2026-03-06","open":16.66,"high":16.81,"low":16.66,"close":16.69,"volume":3623,"rsi_14":36.01,"sma_20":17.35,"sma_60":17.19,"sma_120":17.76},{"date":"2026-03-09","open":16.58,"high":16.71,"low":16.58,"close":16.7,"volume":21758,"rsi_14":35.07,"sma_20":17.33,"sma_60":17.19,"sma_120":17.75},{"date":"2026-03-10","open":16.81,"high":17.03,"low":16.79,"close":16.8,"volume":2497,"rsi_14":37.13,"sma_20":17.31,"sma_60":17.18,"sma_120":17.74},{"date":"2026-03-11","open":16.81,"high":16.93,"low":16.61,"close":16.67,"volume":8253,"rsi_14":34.48,"sma_20":17.29,"sma_60":17.18,"sma_120":17.74},{"date":"2026-03-12","open":16.72,"high":16.76,"low":16.66,"close":16.7,"volume":14238,"rsi_14":22.08,"sma_20":17.27,"sma_60":17.17,"sma_120":17.73},{"date":"2026-03-13","open":16.88,"high":16.88,"low":16.63,"close":16.66,"volume":12246,"rsi_14":22.41,"sma_20":17.24,"sma_60":17.16,"sma_120":17.72},{"date":"2026-03-16","open":16.62,"high":16.71,"low":16.62,"close":16.71,"volume":21151,"rsi_14":28.44,"sma_20":17.22,"sma_60":17.15,"sma_120":17.72},{"date":"2026-03-17","open":16.74,"high":16.74,"low":16.66,"close":16.71,"volume":5089,"rsi_14":23.08,"sma_20":17.2,"sma_60":17.15,"sma_120":17.72},{"date":"2026-03-18","open":16.61,"high":16.65,"low":16.6,"close":16.6,"volume":5532,"rsi_14":20.87,"sma_20":17.18,"sma_60":17.14,"sma_120":17.71},{"date":"2026-03-19","open":16.57,"high":16.66,"low":16.56,"close":16.61,"volume":4909,"rsi_14":33.78,"sma_20":17.15,"sma_60":17.14,"sma_120":17.7},{"date":"2026-03-20","open":16.69,"high":16.71,"low":16.43,"close":16.51,"volume":23392,"rsi_14":25.58,"sma_20":17.11,"sma_60":17.13,"sma_120":17.69},{"date":"2026-03-23","open":16.16,"high":16.43,"low":16.16,"close":16.42,"volume":2923,"rsi_14":35.21,"sma_20":17.07,"sma_60":17.13,"sma_120":17.67},{"date":"2026-03-24","open":16.74,"high":16.74,"low":16.28,"close":16.28,"volume":2522,"rsi_14":20.0,"sma_20":17.03,"sma_60":17.12,"sma_120":17.66},{"date":"2026-03-25","open":16.32,"high":16.47,"low":16.32,"close":16.45,"volume":2384,"rsi_14":26.82,"sma_20":16.97,"sma_60":17.12,"sma_120":17.64},{"date":"2026-03-26","open":16.54,"high":16.54,"low":16.1,"close":16.11,"volume":6789,"rsi_14":27.43,"sma_20":16.92,"sma_60":17.11,"sma_120":17.62},{"date":"2026-03-27","open":16.1,"high":16.15,"low":16.01,"close":16.15,"volume":2864,"rsi_14":22.22,"sma_20":16.88,"sma_60":17.11,"sma_120":17.6},{"date":"2026-03-30","open":16.15,"high":16.15,"low":15.99,"close":16.13,"volume":4450,"rsi_14":23.43,"sma_20":16.84,"sma_60":17.1,"sma_120":17.58},{"date":"2026-03-31","open":16.02,"high":16.04,"low":15.82,"close":15.92,"volume":34374,"rsi_14":19.85,"sma_20":16.8,"sma_60":17.08,"sma_120":17.55},{"date":"2026-04-01","open":15.83,"high":16.07,"low":15.83,"close":15.94,"volume":6089,"rsi_14":27.65,"sma_20":16.76,"sma_60":17.07,"sma_120":17.53},{"date":"2026-04-02","open":15.85,"high":16.0,"low":15.85,"close":15.96,"volume":3411,"rsi_14":23.87,"sma_20":16.72,"sma_60":17.05,"sma_120":17.5},{"date":"2026-04-06","open":15.96,"high":16.09,"low":15.9,"close":15.9,"volume":2965,"rsi_14":19.97,"sma_20":16.68,"sma_60":17.04,"sma_120":17.48},{"date":"2026-04-07","open":15.86,"high":16.3,"low":15.86,"close":16.23,"volume":17846,"rsi_14":40.0,"sma_20":16.66,"sma_60":17.03,"sma_120":17.46},{"date":"2026-04-08","open":16.33,"high":16.54,"low":16.33,"close":16.37,"volume":2974,"rsi_14":42.94,"sma_20":16.64,"sma_60":17.02,"sma_120":17.44},{"date":"2026-04-09","open":16.31,"high":16.44,"low":16.24,"close":16.32,"volume":10090,"rsi_14":39.56,"sma_20":16.61,"sma_60":17.02,"sma_120":17.42},{"date":"2026-04-10","open":16.34,"high":16.42,"low":16.24,"close":16.4,"volume":4547,"rsi_14":42.35,"sma_20":16.59,"sma_60":17.01,"sma_120":17.4},{"date":"2026-04-13","open":16.36,"high":16.37,"low":16.31,"close":16.31,"volume":2017,"rsi_14":46.78,"sma_20":16.58,"sma_60":17.01,"sma_120":17.38},{"date":"2026-04-14","open":16.53,"high":16.58,"low":16.29,"close":16.42,"volume":4907,"rsi_14":54.7,"sma_20":16.57,"sma_60":17.0,"sma_120":17.36},{"date":"2026-04-15","open":16.4,"high":16.61,"low":16.4,"close":16.5,"volume":3279,"rsi_14":53.33,"sma_20":16.56,"sma_60":17.0,"sma_120":17.34},{"date":"2026-04-16","open":16.45,"high":16.62,"low":16.38,"close":16.38,"volume":4868,"rsi_14":61.94,"sma_20":16.55,"sma_60":16.99,"sma_120":17.32},{"date":"2026-04-17","open":16.64,"high":16.64,"low":16.48,"close":16.48,"volume":4792,"rsi_14":62.67,"sma_20":16.54,"sma_60":16.99,"sma_120":17.3},{"date":"2026-04-20","open":16.47,"high":16.47,"low":16.31,"close":16.36,"volume":18711,"rsi_14":61.44,"sma_20":16.54,"sma_60":16.99,"sma_120":17.28},{"date":"2026-04-21","open":16.28,"high":16.38,"low":16.21,"close":16.21,"volume":4498,"rsi_14":62.5,"sma_20":16.53,"sma_60":16.98,"sma_120":17.26},{"date":"2026-04-22","open":16.4,"high":16.4,"low":16.2,"close":16.2,"volume":8331,"rsi_14":58.67,"sma_20":16.52,"sma_60":16.97,"sma_120":17.24},{"date":"2026-04-23","open":16.19,"high":16.37,"low":16.19,"close":16.27,"volume":4931,"rsi_14":61.25,"sma_20":16.51,"sma_60":16.96,"sma_120":17.22},{"date":"2026-04-24","open":16.35,"high":16.42,"low":16.24,"close":16.42,"volume":10480,"rsi_14":65.64,"sma_20":16.52,"sma_60":16.95,"sma_120":17.21},{"date":"2026-04-27","open":16.46,"high":16.61,"low":16.32,"close":16.42,"volume":22620,"rsi_14":57.25,"sma_20":16.54,"sma_60":16.94,"sma_120":17.2},{"date":"2026-04-28","open":16.51,"high":16.51,"low":16.34,"close":16.36,"volume":7304,"rsi_14":49.59,"sma_20":16.55,"sma_60":16.93,"sma_120":17.18},{"date":"2026-04-29","open":16.46,"high":16.46,"low":16.31,"close":16.31,"volume":6972,"rsi_14":51.26,"sma_20":16.57,"sma_60":16.92,"sma_120":17.17},{"date":"2026-04-30","open":16.31,"high":16.48,"low":16.31,"close":16.35,"volume":4351,"rsi_14":48.76,"sma_20":16.59,"sma_60":16.91,"sma_120":17.16},{"date":"2026-05-01","open":16.48,"high":16.48,"low":16.37,"close":16.48,"volume":10884,"rsi_14":55.46,"sma_20":16.61,"sma_60":16.9,"sma_120":17.14},{"date":"2026-05-04","open":16.47,"high":16.51,"low":16.42,"close":16.42,"volume":15839,"rsi_14":52.68,"sma_20":16.64,"sma_60":16.89,"sma_120":17.13},{"date":"2026-05-05","open":16.37,"high":16.54,"low":16.37,"close":16.46,"volume":4797,"rsi_14":49.57,"sma_20":16.66,"sma_60":16.88,"sma_120":17.12},{"date":"2026-05-06","open":16.51,"high":16.59,"low":16.44,"close":16.59,"volume":22539,"rsi_14":57.41,"sma_20":16.66,"sma_60":16.87,"sma_120":17.11},{"date":"2026-05-07","open":16.44,"high":16.61,"low":16.44,"close":16.58,"volume":4651,"rsi_14":55.34,"sma_20":16.68,"sma_60":16.86,"sma_120":17.1},{"date":"2026-05-08","open":16.47,"high":16.69,"low":16.47,"close":16.68,"volume":9501,"rsi_14":66.34,"sma_20":16.69,"sma_60":16.85,"sma_120":17.09},{"date":"2026-05-11","open":16.7,"high":16.7,"low":16.59,"close":16.69,"volume":5709,"rsi_14":71.28,"sma_20":16.71,"sma_60":16.84,"sma_120":17.08},{"date":"2026-05-12","open":16.56,"high":16.65,"low":16.47,"close":16.57,"volume":3309,"rsi_14":65.39,"sma_20":16.72,"sma_60":16.84,"sma_120":17.07},{"date":"2026-05-13","open":16.63,"high":16.63,"low":16.49,"close":16.51,"volume":1453,"rsi_14":62.25,"sma_20":16.72,"sma_60":16.83,"sma_120":17.06},{"date":"2026-05-14","open":16.59,"high":16.63,"low":16.49,"close":16.55,"volume":13998,"rsi_14":56.63,"sma_20":16.73,"sma_60":16.82,"sma_120":17.05},{"date":"2026-05-15","open":16.31,"high":16.59,"low":16.31,"close":16.46,"volume":10583,"rsi_14":55.56,"sma_20":16.73,"sma_60":16.81,"sma_120":17.04},{"date":"2026-05-18","open":16.47,"high":16.54,"low":16.4,"close":16.46,"volume":3272,"rsi_14":53.19,"sma_20":16.73,"sma_60":16.79,"sma_120":17.03},{"date":"2026-05-19","open":16.31,"high":16.37,"low":16.25,"close":16.25,"volume":7967,"rsi_14":50.0,"sma_20":16.74,"sma_60":16.77,"sma_120":17.02},{"date":"2026-05-20","open":16.4,"high":16.4,"low":16.19,"close":16.23,"volume":4231,"rsi_14":42.2,"sma_20":16.73,"sma_60":16.76,"sma_120":17.01},{"date":"2026-05-21","open":16.29,"high":16.34,"low":16.12,"close":16.29,"volume":15864,"rsi_14":32.67,"sma_20":16.73,"sma_60":16.74,"sma_120":17.0},{"date":"2026-05-22","open":16.35,"high":16.35,"low":16.19,"close":16.19,"volume":2222,"rsi_14":38.49,"sma_20":16.73,"sma_60":16.72,"sma_120":16.99},{"date":"2026-05-26","open":16.31,"high":16.39,"low":16.23,"close":16.33,"volume":5122,"rsi_14":45.57,"sma_20":16.72,"sma_60":16.71,"sma_120":16.98},{"date":"2026-05-27","open":16.39,"high":16.43,"low":16.29,"close":16.43,"volume":2414,"rsi_14":37.24,"sma_20":16.72,"sma_60":16.71,"sma_120":16.97},{"date":"2026-05-28","open":16.43,"high":16.46,"low":16.39,"close":16.42,"volume":1962,"rsi_14":42.18,"sma_20":16.73,"sma_60":16.7,"sma_120":16.96},{"date":"2026-05-29","open":16.39,"high":16.41,"low":16.32,"close":16.32,"volume":13709,"rsi_14":33.49,"sma_20":16.73,"sma_60":16.69,"sma_120":16.95},{"date":"2026-06-01","open":16.34,"high":16.43,"low":16.25,"close":16.26,"volume":4139,"rsi_14":24.27,"sma_20":16.71,"sma_60":16.68,"sma_120":16.94},{"date":"2026-06-02","open":16.34,"high":16.34,"low":16.26,"close":16.26,"volume":7771,"rsi_14":26.4,"sma_20":16.68,"sma_60":16.67,"sma_120":16.93},{"date":"2026-06-03","open":16.14,"high":16.23,"low":16.1,"close":16.1,"volume":12579,"rsi_14":25.38,"sma_20":16.65,"sma_60":16.65,"sma_120":16.92},{"date":"2026-06-04","open":16.15,"high":16.15,"low":16.1,"close":16.1,"volume":6626,"rsi_14":22.76,"sma_20":16.61,"sma_60":16.64,"sma_120":16.91},{"date":"2026-06-05","open":16.0,"high":16.09,"low":16.0,"close":16.05,"volume":3801,"rsi_14":22.95,"sma_20":16.57,"sma_60":16.62,"sma_120":16.9},{"date":"2026-06-08","open":16.05,"high":16.05,"low":15.96,"close":15.96,"volume":5197,"rsi_14":21.53,"sma_20":16.52,"sma_60":16.6,"sma_120":16.89},{"date":"2026-06-09","open":15.96,"high":15.97,"low":15.92,"close":15.92,"volume":5904,"rsi_14":24.58,"sma_20":16.47,"sma_60":16.59,"sma_120":16.88},{"date":"2026-06-10","open":15.83,"high":15.94,"low":15.82,"close":15.91,"volume":7259,"rsi_14":24.48,"sma_20":16.42,"sma_60":16.57,"sma_120":16.86},{"date":"2026-06-11","open":15.85,"high":16.0,"low":15.85,"close":16.0,"volume":11023,"rsi_14":26.83,"sma_20":16.38,"sma_60":16.55,"sma_120":16.85},{"date":"2026-06-12","open":16.04,"high":16.05,"low":15.86,"close":15.99,"volume":16080,"rsi_14":29.82,"sma_20":16.34,"sma_60":16.54,"sma_120":16.84},{"date":"2026-06-15","open":15.87,"high":16.05,"low":15.87,"close":16.0,"volume":4470,"rsi_14":19.8,"sma_20":16.3,"sma_60":16.52,"sma_120":16.83},{"date":"2026-06-16","open":16.01,"high":16.05,"low":15.96,"close":15.96,"volume":4221,"rsi_14":10.75,"sma_20":16.26,"sma_60":16.51,"sma_120":16.82},{"date":"2026-06-17","open":15.94,"high":16.15,"low":15.89,"close":15.89,"volume":8499,"rsi_14":10.26,"sma_20":16.23,"sma_60":16.5,"sma_120":16.81},{"date":"2026-06-18","open":15.89,"high":16.02,"low":15.89,"close":15.93,"volume":4223,"rsi_14":18.18,"sma_20":16.2,"sma_60":16.49,"sma_120":16.81},{"date":"2026-06-22","open":15.89,"high":16.01,"low":15.86,"close":15.87,"volume":5601,"rsi_14":27.69,"sma_20":16.17,"sma_60":16.47,"sma_120":16.8},{"date":"2026-06-23","open":15.94,"high":16.0,"low":15.85,"close":15.95,"volume":8951,"rsi_14":29.33,"sma_20":16.14,"sma_60":16.46,"sma_120":16.79},{"date":"2026-06-24","open":15.87,"high":16.0,"low":15.77,"close":15.9,"volume":4796,"rsi_14":34.37,"sma_20":16.1,"sma_60":16.45,"sma_120":16.78},{"date":"2026-06-25","open":15.83,"high":15.99,"low":15.77,"close":15.82,"volume":5390,"rsi_14":28.57,"sma_20":16.06,"sma_60":16.44,"sma_120":16.77},{"date":"2026-06-26","open":15.88,"high":15.97,"low":15.79,"close":15.79,"volume":5447,"rsi_14":34.79,"sma_20":16.02,"sma_60":16.44,"sma_120":16.76},{"date":"2026-06-29","open":15.8,"high":15.9,"low":15.8,"close":15.88,"volume":10474,"rsi_14":43.48,"sma_20":15.98,"sma_60":16.43,"sma_120":16.75},{"date":"2026-06-30","open":15.88,"high":15.97,"low":15.82,"close":15.88,"volume":45694,"rsi_14":43.06,"sma_20":15.96,"sma_60":16.43,"sma_120":16.74},{"date":"2026-07-01","open":15.9,"high":16.17,"low":15.9,"close":15.94,"volume":4802,"rsi_14":55.84,"sma_20":15.95,"sma_60":16.42,"sma_120":16.73},{"date":"2026-07-02","open":15.97,"high":16.09,"low":15.93,"close":16.0,"volume":8467,"rsi_14":47.69,"sma_20":15.94,"sma_60":16.41,"sma_120":16.72},{"date":"2026-07-06","open":16.1,"high":16.1,"low":15.95,"close":16.05,"volume":9011,"rsi_14":54.79,"sma_20":15.94,"sma_60":16.4,"sma_120":16.71},{"date":"2026-07-07","open":15.95,"high":16.04,"low":15.9,"close":15.93,"volume":10468,"rsi_14":47.5,"sma_20":15.93,"sma_60":16.39,"sma_120":16.71},{"date":"2026-07-08","open":15.89,"high":15.94,"low":15.78,"close":15.78,"volume":6954,"rsi_14":43.93,"sma_20":15.92,"sma_60":16.38,"sma_120":16.7},{"date":"2026-07-09","open":15.78,"high":16.19,"low":15.78,"close":16.19,"volume":33361,"rsi_14":52.43,"sma_20":15.92,"sma_60":16.37,"sma_120":16.69},{"date":"2026-07-10","open":16.12,"high":16.12,"low":15.91,"close":16.0,"volume":8951,"rsi_14":52.45,"sma_20":15.94,"sma_60":16.36,"sma_120":16.68},{"date":"2026-07-13","open":16.09,"high":16.09,"low":15.89,"close":15.94,"volume":17668,"rsi_14":51.02,"sma_20":15.93,"sma_60":16.34,"sma_120":16.67},{"date":"2026-07-14","open":16.02,"high":16.08,"low":15.94,"close":16.06,"volume":5420,"rsi_14":53.1,"sma_20":15.94,"sma_60":16.33,"sma_120":16.66},{"date":"2026-07-15","open":16.1,"high":16.2,"low":15.86,"close":16.2,"volume":7690,"rsi_14":57.43,"sma_20":15.94,"sma_60":16.32,"sma_120":16.66},{"date":"2026-07-16","open":16.24,"high":16.29,"low":16.03,"close":16.2,"volume":9764,"rsi_14":62.63,"sma_20":15.96,"sma_60":16.32,"sma_120":16.65},{"date":"2026-07-17","open":16.17,"high":16.19,"low":16.05,"close":16.16,"volume":3090,"rsi_14":61.18,"sma_20":15.97,"sma_60":16.31,"sma_120":16.65},{"date":"2026-07-20","open":16.13,"high":16.29,"low":16.08,"close":16.22,"volume":13320,"rsi_14":59.57,"sma_20":15.98,"sma_60":16.31,"sma_120":16.64},{"date":"2026-07-21","open":16.2,"high":16.21,"low":16.08,"close":16.15,"volume":6861,"rsi_14":61.24,"sma_20":16.0,"sma_60":16.3,"sma_120":16.63},{"date":"2026-07-22","open":16.1,"high":16.25,"low":16.1,"close":16.15,"volume":6766,"rsi_14":56.76,"sma_20":16.01,"sma_60":16.29,"sma_120":16.62},{"date":"2026-07-23","open":16.1,"high":16.1,"low":15.93,"close":15.98,"volume":8724,"rsi_14":49.06,"sma_20":16.02,"sma_60":16.28,"sma_120":16.61},{"date":"2026-07-24","open":16.05,"high":16.08,"low":15.93,"close":15.94,"volume":12491,"rsi_14":47.4,"sma_20":16.02,"sma_60":16.27,"sma_120":16.6},{"date":"2026-07-27","open":16.05,"high":16.06,"low":15.94,"close":16.04,"volume":8444,"rsi_14":51.68,"sma_20":16.03,"sma_60":16.26,"sma_120":16.59},{"date":"2026-07-28","open":15.94,"high":16.05,"low":15.92,"close":16.0,"volume":5487,"rsi_14":57.65,"sma_20":16.04,"sma_60":16.25,"sma_120":16.58},{"date":"2026-07-29","open":16.05,"high":16.15,"low":15.95,"close":16.05,"volume":13948,"rsi_14":43.77,"sma_20":16.05,"sma_60":16.24,"sma_120":16.57},{"date":"2026-07-30","open":16.05,"high":16.14,"low":16.05,"close":16.14,"volume":4400,"rsi_14":57.15,"sma_20":16.06,"sma_60":16.23,"sma_120":16.56},{"date":"2026-07-31","open":16.17,"high":16.33,"low":16.09,"close":16.19,"volume":31037,"rsi_14":65.41,"sma_20":16.07,"sma_60":16.22,"sma_120":16.55},{"date":"2026-08-03","open":16.22,"high":16.31,"low":16.2,"close":16.2,"volume":2500,"rsi_14":58.15,"sma_20":16.08,"sma_60":16.21,"sma_120":16.54},{"date":"2026-08-04","open":16.21,"high":16.28,"low":16.2,"close":16.23,"volume":6369,"rsi_14":51.35,"sma_20":16.09,"sma_60":16.2,"sma_120":16.53},{"date":"2026-08-05","open":16.2,"high":16.25,"low":16.16,"close":16.16,"volume":5695,"rsi_14":49.05,"sma_20":16.11,"sma_60":16.18,"sma_120":16.52},{"date":"2026-08-06","open":16.16,"high":16.22,"low":16.1,"close":16.15,"volume":5510},{"date":"2026-08-07","open":16.1,"high":16.2,"low":16.05,"close":16.15,"volume":9498,"rsi_14":45.25,"sma_20":16.12,"sma_60":16.16,"sma_120":16.5},{"date":"2026-08-10","open":16.13,"high":16.2,"low":16.13,"close":16.18,"volume":5299},{"date":"2026-08-11","open":16.15,"high":16.18,"low":16.15,"close":16.15,"volume":2526,"rsi_14":50.0,"sma_20":16.13,"sma_60":16.14,"sma_120":16.48},{"date":"2026-08-12","open":16.11,"high":16.2,"low":16.11,"close":16.14,"volume":6880},{"date":"2026-08-13","open":16.21,"high":16.21,"low":16.18,"close":16.2,"volume":2662,"rsi_14":72.81,"sma_20":16.13,"sma_60":16.12,"sma_120":16.45},{"date":"2026-08-14","open":16.11,"high":16.2,"low":16.11,"close":16.17,"volume":3766,"rsi_14":63.0,"sma_20":16.13,"sma_60":16.11,"sma_120":16.44},{"date":"2026-08-17","open":16.2,"high":16.21,"low":16.18,"close":16.2,"volume":3494,"rsi_14":70.41,"sma_20":16.13,"sma_60":16.11,"sma_120":16.43},{"date":"2026-08-18","open":16.2,"high":16.2,"low":16.1,"close":16.12,"volume":3695,"rsi_14":56.09,"sma_20":16.13,"sma_60":16.1,"sma_120":16.42},{"date":"2026-08-19","open":16.16,"high":16.2,"low":16.11,"close":16.18,"volume":9259,"rsi_14":54.05,"sma_20":16.13,"sma_60":16.09,"sma_120":16.41},{"date":"2026-08-20","open":16.11,"high":16.17,"low":16.11,"close":16.17,"volume":3341,"rsi_14":47.8,"sma_20":16.14,"sma_60":16.09,"sma_120":16.4},{"date":"2026-08-21","open":16.13,"high":16.14,"low":16.01,"close":16.08,"volume":7479,"rsi_14":34.27,"sma_20":16.14,"sma_60":16.07,"sma_120":16.39},{"date":"2026-08-24","open":16.0,"high":16.23,"low":16.0,"close":16.08,"volume":10092},{"date":"2026-08-25","open":16.16,"high":16.23,"low":16.15,"close":16.2,"volume":3986,"rsi_14":53.61,"sma_20":16.16,"sma_60":16.06,"sma_120":16.38},{"date":"2026-08-26","open":16.22,"high":16.27,"low":16.19,"close":16.22,"volume":10985},{"date":"2026-08-27","open":16.21,"high":16.35,"low":16.18,"close":16.32,"volume":32569,"rsi_14":62.8,"sma_20":16.17,"sma_60":16.06,"sma_120":16.36},{"date":"2026-08-28","open":16.27,"high":16.34,"low":16.23,"close":16.24,"volume":7697,"rsi_14":54.2,"sma_20":16.18,"sma_60":16.06,"sma_120":16.36},{"date":"2026-08-31","open":16.18,"high":16.2,"low":16.0,"close":16.1,"volume":10907},{"date":"2026-09-01","open":15.8,"high":15.91,"low":15.65,"close":15.67,"volume":12477,"rsi_14":31.23,"sma_20":16.14,"sma_60":16.05,"sma_120":16.34},{"date":"2026-09-02","open":15.64,"high":15.71,"low":15.64,"close":15.71,"volume":6610,"rsi_14":29.09,"sma_20":16.12,"sma_60":16.05,"sma_120":16.33},{"date":"2026-09-03","open":15.73,"high":15.87,"low":15.69,"close":15.81,"volume":17057,"rsi_14":35.7,"sma_20":16.1,"sma_60":16.05,"sma_120":16.32},{"date":"2026-09-04","open":15.82,"high":15.94,"low":15.82,"close":15.93,"volume":6950,"rsi_14":40.32,"sma_20":16.09,"sma_60":16.05,"sma_120":16.31},{"date":"2026-09-08","open":15.93,"high":15.93,"low":15.83,"close":15.84,"volume":5779,"rsi_14":40.09,"sma_20":16.08,"sma_60":16.05,"sma_120":16.3},{"date":"2026-09-09","open":15.83,"high":15.83,"low":15.66,"close":15.75,"volume":8063},{"date":"2026-09-10","open":15.93,"high":15.93,"low":15.65,"close":15.8,"volume":22636,"rsi_14":37.41,"sma_20":16.04,"sma_60":16.04,"sma_120":16.28},{"date":"2026-09-11","open":15.81,"high":15.9,"low":15.75,"close":15.81,"volume":9580,"rsi_14":40.29,"sma_20":16.02,"sma_60":16.04,"sma_120":16.27},{"date":"2026-09-14","open":15.7,"high":15.94,"low":15.7,"close":15.93,"volume":7218,"rsi_14":45.03,"sma_20":16.01,"sma_60":16.04,"sma_120":16.27},{"date":"2026-09-15","open":15.6,"high":15.98,"low":15.6,"close":15.94,"volume":13192,"rsi_14":40.71,"sma_20":16.0,"sma_60":16.04,"sma_120":16.26},{"date":"2026-09-16","open":16.06,"high":16.32,"low":16.0,"close":16.21,"volume":20878,"rsi_14":49.58,"sma_20":16.0,"sma_60":16.04,"sma_120":16.26},{"date":"2026-09-17","open":16.25,"high":16.41,"low":16.15,"close":16.29,"volume":9083,"rsi_14":49.08,"sma_20":16.01,"sma_60":16.05,"sma_120":16.26},{"date":"2026-09-18","open":16.47,"high":16.82,"low":16.16,"close":16.8,"volume":28393,"rsi_14":63.77,"sma_20":16.04,"sma_60":16.06,"sma_120":16.26},{"date":"2026-09-21","open":16.81,"high":17.29,"low":16.58,"close":16.9,"volume":25979,"rsi_14":66.85,"sma_20":16.07,"sma_60":16.08,"sma_120":16.26},{"date":"2026-09-22","open":16.94,"high":16.94,"low":16.68,"close":16.8,"volume":6315},{"date":"2026-09-23","open":16.64,"high":16.86,"low":16.34,"close":16.86,"volume":10981,"rsi_14":83.63,"sma_20":16.15,"sma_60":16.11,"sma_120":16.27},{"date":"2026-09-24","open":16.64,"high":17.07,"low":16.64,"close":17.07,"volume":10143,"rsi_14":84.62,"sma_20":16.19,"sma_60":16.13,"sma_120":16.28},{"date":"2026-09-25","open":16.56,"high":17.03,"low":16.56,"close":16.95,"volume":5698,"rsi_14":78.02,"sma_20":16.22,"sma_60":16.15,"sma_120":16.29},{"date":"2026-09-28","open":16.75,"high":16.85,"low":16.7,"close":16.78,"volume":4354,"rsi_14":74.74,"sma_20":16.25,"sma_60":16.16,"sma_120":16.29},{"date":"2026-09-29","open":16.67,"high":16.97,"low":16.61,"close":16.62,"volume":9489},{"date":"2026-09-30","open":16.4,"high":16.78,"low":16.4,"close":16.78,"volume":4962,"rsi_14":73.56,"sma_20":16.33,"sma_60":16.19,"sma_120":16.29},{"date":"2026-10-01","open":16.37,"high":16.79,"low":16.24,"close":16.68,"volume":11503,"rsi_14":70.05,"sma_20":16.38,"sma_60":16.2,"sma_120":16.29},{"date":"2026-10-02","open":16.24,"high":16.77,"low":16.24,"close":16.77,"volume":2437,"rsi_14":69.56,"sma_20":16.43,"sma_60":16.21,"sma_120":16.29},{"date":"2026-10-05","open":16.46,"high":16.91,"low":16.15,"close":16.9,"volume":9345,"rsi_14":71.24,"sma_20":16.47,"sma_60":16.23,"sma_120":16.29},{"date":"2026-10-06","open":16.9,"high":16.9,"low":16.54,"close":16.81,"volume":5604,"rsi_14":64.42,"sma_20":16.52,"sma_60":16.24,"sma_120":16.29},{"date":"2026-10-07","open":16.7,"high":16.84,"low":16.49,"close":16.83,"volume":6637},{"date":"2026-10-08","open":16.93,"high":16.93,"low":16.37,"close":16.81,"volume":10958,"rsi_14":46.42,"sma_20":16.62,"sma_60":16.26,"sma_120":16.29},{"date":"2026-10-09","open":16.61,"high":16.84,"low":16.38,"close":16.81,"volume":3277,"rsi_14":46.85,"sma_20":16.68,"sma_60":16.28,"sma_120":16.3},{"date":"2026-10-12","open":16.78,"high":16.8,"low":16.36,"close":16.54,"volume":6754,"rsi_14":37.64,"sma_20":16.7,"sma_60":16.28,"sma_120":16.3},{"date":"2026-10-13","open":16.31,"high":16.52,"low":16.31,"close":16.46,"volume":17779,"rsi_14":38.61,"sma_20":16.74,"sma_60":16.29,"sma_120":16.3},{"date":"2026-10-14","open":16.28,"high":16.77,"low":16.28,"close":16.32,"volume":9290,"rsi_14":31.63,"sma_20":16.75,"sma_60":16.29,"sma_120":16.3},{"date":"2026-10-15","open":16.47,"high":16.47,"low":16.16,"close":16.16,"volume":12318,"rsi_14":26.14,"sma_20":16.74,"sma_60":16.29,"sma_120":16.29},{"date":"2026-10-16","open":16.31,"high":16.62,"low":16.01,"close":16.09,"volume":8321,"rsi_14":25.48,"sma_20":16.69,"sma_60":16.29,"sma_120":16.28},{"date":"2026-10-19","open":16.07,"high":16.15,"low":16.02,"close":16.04,"volume":7687,"rsi_14":28.57,"sma_20":16.65,"sma_60":16.29,"sma_120":16.28},{"date":"2026-10-20","open":16.1,"high":16.16,"low":15.85,"close":15.9,"volume":12463,"rsi_14":18.32,"sma_20":16.61,"sma_60":16.29,"sma_120":16.28},{"date":"2026-10-21","open":15.87,"high":15.98,"low":15.6,"close":15.68,"volume":12984,"rsi_14":16.9,"sma_20":16.55,"sma_60":16.29,"sma_120":16.27},{"date":"2026-10-22","open":15.6,"high":15.85,"low":15.46,"close":15.53,"volume":13620,"rsi_14":10.51,"sma_20":16.48,"sma_60":16.28,"sma_120":16.26},{"date":"2026-10-23","open":15.45,"high":15.71,"low":15.4,"close":15.4,"volume":9938,"rsi_14":1.31,"sma_20":16.4,"sma_60":16.26,"sma_120":16.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.63,"pbr":null,"ttm_eps":null,"close":16.7964},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.29,"pbr":null,"ttm_eps":null,"close":17.818},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.01,"pbr":2.33,"ttm_eps":null,"close":16.2677},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.06,"pbr":null,"ttm_eps":null,"close":15.87},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.13,"pbr":null,"ttm_eps":null,"close":15.908},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.59,"pbr":null,"ttm_eps":null,"close":17.9432},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.99,"pbr":null,"ttm_eps":null,"close":16.3541},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.18,"pbr":2.18,"ttm_eps":null,"close":15.9246},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.28,"pbr":2.11,"ttm_eps":null,"close":15.88}],"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}