{"status":"ok","report":{"price_analysis":{"current":17.05,"change_1d":-0.2,"change_7d":-0.4,"change_30d":-7.9,"high_30d":18.615,"low_30d":16.96,"position_in_range":5.0,"support":17.13,"resistance":18.45},"summary":"AHL-P-D(AHL-P-D)은 Financial Services 섹터 US 시장 종목입니다. 현재가 $17.05, 전일 대비 -0.2%, 30일 -7.9%. ROE 3.7%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.7%입니다. 매출 31.00억, 영업이익 9.13억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":3.72,"eps":null,"revenue":3100300000.0,"operating_income":912900000.0,"net_income":340200000.0,"market_cap":null,"profit_margin":10.97,"roa":0.83,"operating_margin":29.45,"gross_margin":58.67,"debt_ratio":0.0997213869962208,"total_assets":16309600000.0,"total_equity":3625100000.0,"total_debt":361500000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.31)가 시그널선(-0.28)을 하회합니다(데드크로스). 현재가가 SMA20(18)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~18 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.873786407767014,"macd":-0.30573014854018865,"macd_signal":-0.2776107468156489,"sma_20":17.5483,"sma_60":18.26990666666666,"bb_upper":18.261207876236476,"bb_lower":16.835392123763526,"atr_14":0.28134285714285767},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 +3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.5,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-70.7,"unit":"%","percentile":11,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":29.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.9,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":32,"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":"B","percentile":80,"summary":"순차입금비율 0.1x","metrics":[{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"D","reason":"매출 +3.5%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":22.9,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":0.08,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":58.67,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":29.45,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":10.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - PROPERTY & CASUALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"ROE","value":"3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:30.051138+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2025Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03721276654437119,"dividend_yield":0.0,"eps":null,"revenue":824300000.0,"operating_income":183100000.0,"net_income":134900000.0,"market_cap":null,"profit_margin":0.1636540094625743,"operating_margin":0.22212786606817905,"roa":0.008271202236719477,"gross_margin":0.5866796069392212,"total_equity":3625100000.0,"total_assets":16309600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03511801957397812,"dividend_yield":null,"eps":null,"revenue":796400000.0,"operating_income":624600000.0,"net_income":122000000.0,"market_cap":null,"profit_margin":0.1531893520843797,"operating_margin":0.7842792566549472,"roa":0.007434536468838932,"gross_margin":1.0,"total_equity":3474000000.0,"total_assets":16409900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013898436799473952,"dividend_yield":null,"eps":null,"revenue":714200000.0,"operating_income":58100000.0,"net_income":46500000.0,"market_cap":null,"profit_margin":0.06510781293755251,"operating_margin":0.08134976197143658,"roa":0.002833292712649281,"gross_margin":0.343181181741809,"total_equity":3345700000.0,"total_assets":16412000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011534242281774017,"dividend_yield":null,"eps":null,"revenue":765400000.0,"operating_income":47100000.0,"net_income":36800000.0,"market_cap":null,"profit_margin":0.04807943558923439,"operating_margin":0.06153645152861249,"roa":0.0023053455199243244,"gross_margin":0.28011497256336554,"total_equity":3190500000.0,"total_assets":15962900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07372697885465168,"dividend_yield":null,"eps":null,"revenue":907500000.0,"operating_income":194500000.0,"net_income":248600000.0,"market_cap":null,"profit_margin":0.2739393939393939,"operating_margin":0.2143250688705234,"roa":0.01578563037749627,"gross_margin":1.0,"total_equity":3371900000.0,"total_assets":15748500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01875496163006086,"dividend_yield":null,"eps":null,"revenue":775500000.0,"operating_income":63100000.0,"net_income":56700000.0,"market_cap":null,"profit_margin":0.07311411992263056,"operating_margin":0.08136686009026435,"roa":0.003520798792868985,"gross_margin":0.27027724049000645,"total_equity":3023200000.0,"total_assets":16104300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024040974182084247,"dividend_yield":null,"eps":null,"revenue":763700000.0,"operating_income":80100000.0,"net_income":69000000.0,"market_cap":null,"profit_margin":0.09034961372266596,"operating_margin":0.1048841167997905,"roa":0.004454026698339745,"gross_margin":0.31150975513945267,"total_equity":2870100000.0,"total_assets":15491600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03843905793364277,"dividend_yield":null,"eps":null,"revenue":750600000.0,"operating_income":126400000.0,"net_income":111800000.0,"market_cap":null,"profit_margin":0.14894750865973888,"operating_margin":0.16839861444177992,"roa":0.007343282013556828,"gross_margin":0.36397548627764453,"total_equity":2908500000.0,"total_assets":15224800000.0}],"current_price":17.05,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.5},{"date":"2016-10-25","close":25.72},{"date":"2016-10-26","close":25.88},{"date":"2016-10-27","close":25.85},{"date":"2016-10-28","close":25.83},{"date":"2016-10-31","close":25.57},{"date":"2016-11-01","close":25.28},{"date":"2016-11-02","close":25.11},{"date":"2016-11-03","close":25.05},{"date":"2016-11-04","close":25.12},{"date":"2016-11-07","close":25.18},{"date":"2016-11-08","close":25.19},{"date":"2016-11-09","close":24.51},{"date":"2016-11-10","close":23.95},{"date":"2016-11-11","close":24.29},{"date":"2016-11-14","close":22.41},{"date":"2016-11-15","close":22.94},{"date":"2016-11-16","close":23.2},{"date":"2016-11-17","close":23.09},{"date":"2016-11-18","close":23.15},{"date":"2016-11-21","close":23.83},{"date":"2016-11-22","close":23.89},{"date":"2016-11-23","close":23.46},{"date":"2016-11-25","close":23.21},{"date":"2016-11-28","close":23.14},{"date":"2016-11-29","close":23.01},{"date":"2016-11-30","close":22.86},{"date":"2016-12-01","close":22.28},{"date":"2016-12-02","close":22.37},{"date":"2016-12-05","close":22.16},{"date":"2016-12-06","close":22.2428},{"date":"2016-12-07","close":22.45},{"date":"2016-12-08","close":22.46},{"date":"2016-12-09","close":22.57},{"date":"2016-12-12","close":22.34},{"date":"2016-12-13","close":21.7},{"date":"2016-12-14","close":21.64},{"date":"2016-12-15","close":21.46},{"date":"2016-12-16","close":21.65},{"date":"2016-12-19","close":21.76},{"date":"2016-12-20","close":21.83},{"date":"2016-12-21","close":21.9},{"date":"2016-12-22","close":22.03},{"date":"2016-12-23","close":22.05},{"date":"2016-12-27","close":22.01},{"date":"2016-12-28","close":21.98},{"date":"2016-12-29","close":22.09},{"date":"2016-12-30","close":22.17},{"date":"2017-01-03","close":22.52},{"date":"2017-01-04","close":22.92},{"date":"2017-01-05","close":22.89},{"date":"2017-01-06","close":23.04},{"date":"2017-01-09","close":23.06},{"date":"2017-01-10","close":23.15},{"date":"2017-01-11","close":23.21},{"date":"2017-01-12","close":23.16},{"date":"2017-01-13","close":23.19},{"date":"2017-01-17","close":23.2101},{"date":"2017-01-18","close":23.19},{"date":"2017-01-19","close":22.9107},{"date":"2017-01-20","close":22.95},{"date":"2017-01-23","close":23.02},{"date":"2017-01-24","close":22.99},{"date":"2017-01-25","close":22.91},{"date":"2017-01-26","close":22.99},{"date":"2017-01-27","close":23.04},{"date":"2017-01-30","close":22.98},{"date":"2017-01-31","close":23.0},{"date":"2017-02-01","close":22.99},{"date":"2017-02-02","close":23.04},{"date":"2017-02-03","close":23.25},{"date":"2017-02-06","close":23.3301},{"date":"2017-02-07","close":23.55},{"date":"2017-02-08","close":23.7},{"date":"2017-02-09","close":23.71},{"date":"2017-02-10","close":23.72},{"date":"2017-02-13","close":23.75},{"date":"2017-02-14","close":23.64},{"date":"2017-02-15","close":23.704},{"date":"2017-02-16","close":23.61},{"date":"2017-02-17","close":23.6662},{"date":"2017-02-21","close":23.55},{"date":"2017-02-22","close":23.54},{"date":"2017-02-23","close":23.62},{"date":"2017-02-24","close":23.75},{"date":"2017-02-27","close":23.81},{"date":"2017-02-28","close":23.65},{"date":"2017-03-01","close":23.59},{"date":"2017-03-02","close":23.47},{"date":"2017-03-03","close":23.48},{"date":"2017-03-06","close":23.53},{"date":"2017-03-07","close":23.48},{"date":"2017-03-08","close":23.35},{"date":"2017-03-09","close":23.16},{"date":"2017-03-10","close":23.2403},{"date":"2017-03-13","close":22.95},{"date":"2017-03-14","close":22.9251},{"date":"2017-03-15","close":23.24},{"date":"2017-03-16","close":23.34},{"date":"2017-03-17","close":23.49},{"date":"2017-03-20","close":23.45},{"date":"2017-03-21","close":23.48},{"date":"2017-03-22","close":23.45},{"date":"2017-03-23","close":23.48},{"date":"2017-03-24","close":23.62},{"date":"2017-03-27","close":23.58},{"date":"2017-03-28","close":23.61},{"date":"2017-03-29","close":23.64},{"date":"2017-03-30","close":23.7799},{"date":"2017-03-31","close":23.95},{"date":"2017-04-03","close":24.02},{"date":"2017-04-04","close":24.05},{"date":"2017-04-05","close":24.02},{"date":"2017-04-06","close":24.13},{"date":"2017-04-07","close":24.0748},{"date":"2017-04-10","close":24.09},{"date":"2017-04-11","close":24.12},{"date":"2017-04-12","close":24.07},{"date":"2017-04-13","close":24.12},{"date":"2017-04-17","close":24.26},{"date":"2017-04-18","close":24.17},{"date":"2017-04-19","close":24.18},{"date":"2017-04-20","close":24.19},{"date":"2017-04-21","close":24.22},{"date":"2017-04-24","close":24.27},{"date":"2017-04-25","close":24.32},{"date":"2017-04-26","close":24.45},{"date":"2017-04-27","close":24.4},{"date":"2017-04-28","close":24.4},{"date":"2017-05-01","close":24.48},{"date":"2017-05-02","close":24.45},{"date":"2017-05-03","close":24.45},{"date":"2017-05-04","close":24.4399},{"date":"2017-05-05","close":24.41},{"date":"2017-05-08","close":24.49},{"date":"2017-05-09","close":24.64},{"date":"2017-05-10","close":24.63},{"date":"2017-05-11","close":24.55},{"date":"2017-05-12","close":24.61},{"date":"2017-05-15","close":24.663},{"date":"2017-05-16","close":24.6375},{"date":"2017-05-17","close":24.86},{"date":"2017-05-18","close":24.8399},{"date":"2017-05-19","close":24.8},{"date":"2017-05-22","close":24.83},{"date":"2017-05-23","close":24.9449},{"date":"2017-05-24","close":24.99},{"date":"2017-05-25","close":25.1},{"date":"2017-05-26","close":25.15},{"date":"2017-05-30","close":25.23},{"date":"2017-05-31","close":25.26},{"date":"2017-06-01","close":25.37},{"date":"2017-06-02","close":25.5},{"date":"2017-06-05","close":25.55},{"date":"2017-06-06","close":25.61},{"date":"2017-06-07","close":25.7},{"date":"2017-06-08","close":25.7},{"date":"2017-06-09","close":25.7101},{"date":"2017-06-12","close":25.86},{"date":"2017-06-13","close":25.5},{"date":"2017-06-14","close":25.49},{"date":"2017-06-15","close":25.53},{"date":"2017-06-16","close":25.43},{"date":"2017-06-19","close":25.39},{"date":"2017-06-20","close":25.29},{"date":"2017-06-21","close":25.32},{"date":"2017-06-22","close":25.34},{"date":"2017-06-23","close":25.44},{"date":"2017-06-26","close":25.5599},{"date":"2017-06-27","close":25.6},{"date":"2017-06-28","close":25.63},{"date":"2017-06-29","close":25.62},{"date":"2017-06-30","close":25.85},{"date":"2017-07-03","close":25.78},{"date":"2017-07-05","close":25.78},{"date":"2017-07-06","close":25.7999},{"date":"2017-07-07","close":25.7899},{"date":"2017-07-10","close":25.67},{"date":"2017-07-11","close":25.5899},{"date":"2017-07-12","close":25.42},{"date":"2017-07-13","close":25.31},{"date":"2017-07-14","close":25.35},{"date":"2017-07-17","close":25.4772},{"date":"2017-07-18","close":25.58},{"date":"2017-07-19","close":25.52},{"date":"2017-07-20","close":25.568},{"date":"2017-07-21","close":25.74},{"date":"2017-07-24","close":25.751},{"date":"2017-07-25","close":25.77},{"date":"2017-07-26","close":25.8},{"date":"2017-07-27","close":25.78},{"date":"2017-07-28","close":25.88},{"date":"2017-07-31","close":26.08},{"date":"2017-08-01","close":26.06},{"date":"2017-08-02","close":25.92},{"date":"2017-08-03","close":26.03},{"date":"2017-08-04","close":25.93},{"date":"2017-08-07","close":25.8899},{"date":"2017-08-08","close":25.84},{"date":"2017-08-09","close":25.8499},{"date":"2017-08-10","close":25.53},{"date":"2017-08-11","close":25.36},{"date":"2017-08-14","close":25.66},{"date":"2017-08-15","close":25.68},{"date":"2017-08-16","close":25.72},{"date":"2017-08-17","close":25.66},{"date":"2017-08-18","close":25.75},{"date":"2017-08-21","close":25.7907},{"date":"2017-08-22","close":25.77},{"date":"2017-08-23","close":25.83},{"date":"2017-08-24","close":25.82},{"date":"2017-08-25","close":25.89},{"date":"2017-08-28","close":25.93},{"date":"2017-08-29","close":25.8},{"date":"2017-08-30","close":25.83},{"date":"2017-08-31","close":25.85},{"date":"2017-09-01","close":25.8408},{"date":"2017-09-05","close":25.9},{"date":"2017-09-06","close":25.87},{"date":"2017-09-07","close":25.15},{"date":"2017-09-08","close":24.09},{"date":"2017-09-11","close":24.84},{"date":"2017-09-12","close":25.24},{"date":"2017-09-13","close":25.2699},{"date":"2017-09-14","close":24.98},{"date":"2017-09-15","close":25.0},{"date":"2017-09-18","close":25.0},{"date":"2017-09-19","close":24.87},{"date":"2017-09-20","close":24.9199},{"date":"2017-09-21","close":25.09},{"date":"2017-09-22","close":25.16},{"date":"2017-09-25","close":25.25},{"date":"2017-09-26","close":25.28},{"date":"2017-09-27","close":25.2},{"date":"2017-09-28","close":25.13},{"date":"2017-09-29","close":25.09},{"date":"2017-10-02","close":25.2001},{"date":"2017-10-03","close":25.27},{"date":"2017-10-04","close":25.14},{"date":"2017-10-05","close":25.18},{"date":"2017-10-06","close":24.97},{"date":"2017-10-09","close":24.94},{"date":"2017-10-10","close":24.99},{"date":"2017-10-11","close":25.3},{"date":"2017-10-12","close":25.36},{"date":"2017-10-13","close":25.29},{"date":"2017-10-16","close":25.14},{"date":"2017-10-17","close":25.29},{"date":"2017-10-18","close":25.14},{"date":"2017-10-19","close":25.18},{"date":"2017-10-20","close":25.39},{"date":"2017-10-23","close":25.44},{"date":"2017-10-24","close":25.49},{"date":"2017-10-25","close":25.46},{"date":"2017-10-26","close":25.49},{"date":"2017-10-27","close":25.4},{"date":"2017-10-30","close":25.38},{"date":"2017-10-31","close":25.33},{"date":"2017-11-01","close":25.46},{"date":"2017-11-02","close":25.39},{"date":"2017-11-03","close":25.45},{"date":"2017-11-06","close":25.27},{"date":"2017-11-07","close":25.43},{"date":"2017-11-08","close":25.3},{"date":"2017-11-09","close":25.38},{"date":"2017-11-10","close":25.38},{"date":"2017-11-13","close":25.3},{"date":"2017-11-14","close":25.35},{"date":"2017-11-15","close":25.31},{"date":"2017-11-16","close":25.27},{"date":"2017-11-17","close":25.39},{"date":"2017-11-20","close":25.4},{"date":"2017-11-21","close":25.47},{"date":"2017-11-22","close":25.69},{"date":"2017-11-24","close":25.74},{"date":"2017-11-27","close":25.61},{"date":"2017-11-28","close":25.76},{"date":"2017-11-29","close":25.7},{"date":"2017-11-30","close":26.11},{"date":"2017-12-01","close":26.38},{"date":"2017-12-04","close":26.17},{"date":"2017-12-05","close":26.22},{"date":"2017-12-06","close":26.38},{"date":"2017-12-07","close":26.48},{"date":"2017-12-08","close":26.21},{"date":"2017-12-11","close":26.19},{"date":"2017-12-12","close":26.06},{"date":"2017-12-13","close":26.05},{"date":"2017-12-14","close":25.87},{"date":"2017-12-15","close":25.97},{"date":"2017-12-18","close":25.96},{"date":"2017-12-19","close":26.01},{"date":"2017-12-20","close":26.01},{"date":"2017-12-21","close":25.85},{"date":"2017-12-22","close":25.87},{"date":"2017-12-26","close":25.72},{"date":"2017-12-27","close":25.89},{"date":"2017-12-28","close":25.7},{"date":"2017-12-29","close":25.78},{"date":"2018-01-02","close":25.12},{"date":"2018-01-03","close":25.44},{"date":"2018-01-04","close":25.3},{"date":"2018-01-05","close":25.41},{"date":"2018-01-08","close":25.5},{"date":"2018-01-09","close":25.38},{"date":"2018-01-10","close":25.45},{"date":"2018-01-11","close":25.35},{"date":"2018-01-12","close":25.235},{"date":"2018-01-16","close":25.11},{"date":"2018-01-17","close":25.05},{"date":"2018-01-18","close":24.84},{"date":"2018-01-19","close":24.8},{"date":"2018-01-22","close":24.82},{"date":"2018-01-23","close":24.83},{"date":"2018-01-24","close":24.84},{"date":"2018-01-25","close":24.77},{"date":"2018-01-26","close":24.4},{"date":"2018-01-29","close":24.37},{"date":"2018-01-30","close":24.29},{"date":"2018-01-31","close":24.69},{"date":"2018-02-01","close":24.63},{"date":"2018-02-02","close":24.46},{"date":"2018-02-05","close":24.359},{"date":"2018-02-06","close":24.57},{"date":"2018-02-07","close":24.47},{"date":"2018-02-08","close":24.32},{"date":"2018-02-09","close":24.44},{"date":"2018-02-12","close":24.43},{"date":"2018-02-13","close":24.615},{"date":"2018-02-14","close":24.23},{"date":"2018-02-15","close":24.407},{"date":"2018-02-16","close":24.51},{"date":"2018-02-20","close":24.591},{"date":"2018-02-21","close":24.64},{"date":"2018-02-22","close":24.7},{"date":"2018-02-23","close":24.76},{"date":"2018-02-26","close":24.62},{"date":"2018-02-27","close":24.678},{"date":"2018-02-28","close":24.7},{"date":"2018-03-01","close":24.75},{"date":"2018-03-02","close":24.78},{"date":"2018-03-05","close":24.83},{"date":"2018-03-06","close":24.78},{"date":"2018-03-07","close":24.84},{"date":"2018-03-08","close":24.62},{"date":"2018-03-09","close":24.71},{"date":"2018-03-12","close":24.9},{"date":"2018-03-13","close":24.93},{"date":"2018-03-14","close":24.8},{"date":"2018-03-15","close":24.95},{"date":"2018-03-16","close":24.76},{"date":"2018-03-19","close":24.71},{"date":"2018-03-20","close":24.595},{"date":"2018-03-21","close":24.77},{"date":"2018-03-22","close":24.77},{"date":"2018-03-23","close":24.53},{"date":"2018-03-26","close":24.59},{"date":"2018-03-27","close":24.71},{"date":"2018-03-28","close":24.595},{"date":"2018-03-29","close":24.73},{"date":"2018-04-02","close":24.52},{"date":"2018-04-03","close":24.2},{"date":"2018-04-04","close":24.43},{"date":"2018-04-05","close":24.44},{"date":"2018-04-06","close":24.42},{"date":"2018-04-09","close":24.43},{"date":"2018-04-10","close":24.17},{"date":"2018-04-11","close":24.15},{"date":"2018-04-12","close":24.23},{"date":"2018-04-13","close":24.18},{"date":"2018-04-16","close":24.13},{"date":"2018-04-17","close":24.13},{"date":"2018-04-18","close":24.06},{"date":"2018-04-19","close":23.97},{"date":"2018-04-20","close":24.27},{"date":"2018-04-23","close":24.18},{"date":"2018-04-24","close":24.17},{"date":"2018-04-25","close":24.11},{"date":"2018-04-26","close":24.18},{"date":"2018-04-27","close":24.38},{"date":"2018-04-30","close":24.18},{"date":"2018-05-01","close":24.37},{"date":"2018-05-02","close":24.18},{"date":"2018-05-03","close":24.33},{"date":"2018-05-04","close":24.4},{"date":"2018-05-07","close":24.43},{"date":"2018-05-08","close":24.379},{"date":"2018-05-09","close":24.39},{"date":"2018-05-10","close":24.32},{"date":"2018-05-11","close":24.49},{"date":"2018-05-14","close":24.466},{"date":"2018-05-15","close":24.46},{"date":"2018-05-16","close":24.43},{"date":"2018-05-17","close":24.29},{"date":"2018-05-18","close":24.207},{"date":"2018-05-21","close":24.21},{"date":"2018-05-22","close":24.14},{"date":"2018-05-23","close":24.15},{"date":"2018-05-24","close":24.5},{"date":"2018-05-25","close":24.35},{"date":"2018-05-29","close":24.17},{"date":"2018-05-30","close":24.24},{"date":"2018-05-31","close":24.43},{"date":"2018-06-01","close":24.57},{"date":"2018-06-04","close":24.56},{"date":"2018-06-05","close":24.71},{"date":"2018-06-06","close":24.89},{"date":"2018-06-07","close":24.98},{"date":"2018-06-08","close":25.06},{"date":"2018-06-11","close":25.11},{"date":"2018-06-12","close":25.01},{"date":"2018-06-13","close":25.0},{"date":"2018-06-14","close":24.74},{"date":"2018-06-15","close":24.71},{"date":"2018-06-18","close":24.645},{"date":"2018-06-19","close":24.55},{"date":"2018-06-20","close":24.62},{"date":"2018-06-21","close":24.57},{"date":"2018-06-22","close":24.6},{"date":"2018-06-25","close":24.57},{"date":"2018-06-26","close":24.63},{"date":"2018-06-27","close":24.55},{"date":"2018-06-28","close":24.47},{"date":"2018-06-29","close":24.46},{"date":"2018-07-02","close":24.49},{"date":"2018-07-03","close":24.53},{"date":"2018-07-05","close":24.62},{"date":"2018-07-06","close":24.78},{"date":"2018-07-09","close":24.7},{"date":"2018-07-10","close":24.69},{"date":"2018-07-11","close":24.61},{"date":"2018-07-12","close":24.71},{"date":"2018-07-13","close":24.69},{"date":"2018-07-16","close":24.47},{"date":"2018-07-17","close":24.67},{"date":"2018-07-18","close":24.62},{"date":"2018-07-19","close":24.86},{"date":"2018-07-20","close":25.09},{"date":"2018-07-23","close":24.99},{"date":"2018-07-24","close":24.75},{"date":"2018-07-25","close":24.81},{"date":"2018-07-26","close":24.85},{"date":"2018-07-27","close":24.45},{"date":"2018-07-30","close":24.561},{"date":"2018-07-31","close":24.602},{"date":"2018-08-01","close":24.61},{"date":"2018-08-02","close":24.72},{"date":"2018-08-03","close":24.5},{"date":"2018-08-06","close":24.48},{"date":"2018-08-07","close":24.59},{"date":"2018-08-08","close":24.46},{"date":"2018-08-09","close":24.434},{"date":"2018-08-10","close":24.44},{"date":"2018-08-13","close":24.57},{"date":"2018-08-14","close":24.4954},{"date":"2018-08-15","close":24.556},{"date":"2018-08-16","close":24.649},{"date":"2018-08-17","close":24.769},{"date":"2018-08-20","close":24.871},{"date":"2018-08-21","close":24.86},{"date":"2018-08-22","close":24.86},{"date":"2018-08-23","close":24.84},{"date":"2018-08-24","close":24.9},{"date":"2018-08-27","close":24.89},{"date":"2018-08-28","close":24.92},{"date":"2018-08-29","close":24.96},{"date":"2018-08-30","close":24.998},{"date":"2018-08-31","close":25.06},{"date":"2018-09-04","close":24.95},{"date":"2018-09-05","close":24.85},{"date":"2018-09-06","close":24.82},{"date":"2018-09-07","close":24.7},{"date":"2018-09-10","close":24.8},{"date":"2018-09-11","close":24.9},{"date":"2018-09-12","close":24.78},{"date":"2018-09-13","close":24.47},{"date":"2018-09-14","close":24.45},{"date":"2018-09-17","close":24.31},{"date":"2018-09-18","close":24.19},{"date":"2018-09-19","close":23.93},{"date":"2018-09-20","close":23.91},{"date":"2018-09-21","close":24.0},{"date":"2018-09-24","close":23.93},{"date":"2018-09-25","close":23.803},{"date":"2018-09-26","close":23.73},{"date":"2018-09-27","close":23.8},{"date":"2018-09-28","close":23.63},{"date":"2018-10-01","close":23.33},{"date":"2018-10-02","close":23.25},{"date":"2018-10-03","close":22.952},{"date":"2018-10-04","close":22.785},{"date":"2018-10-05","close":22.59},{"date":"2018-10-08","close":22.34},{"date":"2018-10-09","close":22.445},{"date":"2018-10-10","close":22.42},{"date":"2018-10-11","close":22.374},{"date":"2018-10-12","close":22.44},{"date":"2018-10-15","close":22.37},{"date":"2018-10-16","close":22.54},{"date":"2018-10-17","close":22.53},{"date":"2018-10-18","close":22.61},{"date":"2018-10-19","close":22.55},{"date":"2018-10-22","close":22.64},{"date":"2018-10-23","close":22.64},{"date":"2018-10-24","close":22.64},{"date":"2018-10-25","close":22.61},{"date":"2018-10-26","close":22.61},{"date":"2018-10-29","close":22.67},{"date":"2018-10-30","close":22.65},{"date":"2018-10-31","close":22.84},{"date":"2018-11-01","close":22.87},{"date":"2018-11-02","close":22.8},{"date":"2018-11-05","close":22.8},{"date":"2018-11-06","close":22.94},{"date":"2018-11-07","close":22.84},{"date":"2018-11-08","close":22.876},{"date":"2018-11-09","close":22.9},{"date":"2018-11-12","close":22.75},{"date":"2018-11-13","close":22.85},{"date":"2018-11-14","close":22.645},{"date":"2018-11-15","close":22.37},{"date":"2018-11-16","close":22.534},{"date":"2018-11-19","close":22.45},{"date":"2018-11-20","close":22.185},{"date":"2018-11-21","close":22.382},{"date":"2018-11-23","close":22.38},{"date":"2018-11-26","close":22.41},{"date":"2018-11-27","close":22.06},{"date":"2018-11-28","close":21.97},{"date":"2018-11-29","close":21.68},{"date":"2018-11-30","close":21.82},{"date":"2018-12-03","close":21.84},{"date":"2018-12-04","close":21.93},{"date":"2018-12-06","close":21.63},{"date":"2018-12-07","close":21.59},{"date":"2018-12-10","close":21.52},{"date":"2018-12-11","close":21.29},{"date":"2018-12-12","close":21.2},{"date":"2018-12-13","close":20.88},{"date":"2018-12-14","close":20.93},{"date":"2018-12-17","close":20.75},{"date":"2018-12-18","close":20.83},{"date":"2018-12-19","close":20.59},{"date":"2018-12-20","close":20.24},{"date":"2018-12-21","close":20.16},{"date":"2018-12-24","close":19.81},{"date":"2018-12-26","close":19.95},{"date":"2018-12-27","close":19.572},{"date":"2018-12-28","close":19.71},{"date":"2018-12-31","close":20.08},{"date":"2019-01-02","close":20.3},{"date":"2019-01-03","close":20.3},{"date":"2019-01-04","close":20.865},{"date":"2019-01-07","close":21.51},{"date":"2019-01-08","close":21.56},{"date":"2019-01-09","close":21.58},{"date":"2019-01-10","close":21.8},{"date":"2019-01-11","close":22.39},{"date":"2019-01-14","close":22.89},{"date":"2019-01-15","close":23.07},{"date":"2019-01-16","close":23.22},{"date":"2019-01-17","close":23.34},{"date":"2019-01-18","close":23.37},{"date":"2019-01-22","close":23.1},{"date":"2019-01-23","close":23.01},{"date":"2019-01-24","close":23.05},{"date":"2019-01-25","close":23.06},{"date":"2019-01-28","close":23.15},{"date":"2019-01-29","close":23.12},{"date":"2019-01-30","close":23.22},{"date":"2019-01-31","close":23.35},{"date":"2019-02-01","close":23.23},{"date":"2019-02-04","close":23.5},{"date":"2019-02-05","close":23.57},{"date":"2019-02-06","close":23.78},{"date":"2019-02-07","close":23.31},{"date":"2019-02-08","close":23.19},{"date":"2019-02-11","close":23.36},{"date":"2019-02-12","close":23.42},{"date":"2019-02-13","close":23.67},{"date":"2019-02-14","close":23.46},{"date":"2019-02-15","close":23.55},{"date":"2019-02-19","close":23.61},{"date":"2019-02-20","close":23.71},{"date":"2019-02-21","close":23.85},{"date":"2019-02-22","close":23.76},{"date":"2019-02-25","close":23.76},{"date":"2019-02-26","close":23.8},{"date":"2019-02-27","close":23.8},{"date":"2019-02-28","close":23.44},{"date":"2019-03-01","close":23.59},{"date":"2019-03-04","close":23.58},{"date":"2019-03-05","close":23.73},{"date":"2019-03-06","close":23.84},{"date":"2019-03-07","close":23.95},{"date":"2019-03-08","close":23.99},{"date":"2019-03-11","close":23.99},{"date":"2019-03-12","close":24.27},{"date":"2019-03-13","close":24.405},{"date":"2019-03-14","close":23.9},{"date":"2019-03-15","close":23.87},{"date":"2019-03-18","close":23.9},{"date":"2019-03-19","close":23.92},{"date":"2019-03-20","close":23.85},{"date":"2019-03-21","close":23.89},{"date":"2019-03-22","close":23.775},{"date":"2019-03-25","close":23.95},{"date":"2019-03-26","close":23.95},{"date":"2019-03-27","close":23.96},{"date":"2019-03-28","close":24.06},{"date":"2019-03-29","close":24.21},{"date":"2019-04-01","close":24.55},{"date":"2019-04-02","close":24.52},{"date":"2019-04-03","close":24.62},{"date":"2019-04-04","close":24.68},{"date":"2019-04-05","close":24.77},{"date":"2019-04-08","close":24.62},{"date":"2019-04-09","close":24.65},{"date":"2019-04-10","close":24.66},{"date":"2019-04-11","close":24.707},{"date":"2019-04-12","close":24.66},{"date":"2019-04-15","close":24.633},{"date":"2019-04-16","close":24.79},{"date":"2019-04-17","close":24.639},{"date":"2019-04-18","close":24.69},{"date":"2019-04-22","close":24.85},{"date":"2019-04-23","close":24.82},{"date":"2019-04-24","close":24.807},{"date":"2019-04-25","close":24.61},{"date":"2019-04-26","close":24.52},{"date":"2019-04-29","close":24.64},{"date":"2019-04-30","close":24.89},{"date":"2019-05-01","close":24.86},{"date":"2019-05-02","close":24.92},{"date":"2019-05-03","close":24.89},{"date":"2019-05-06","close":24.94},{"date":"2019-05-07","close":24.91},{"date":"2019-05-08","close":25.0},{"date":"2019-05-09","close":24.95},{"date":"2019-05-10","close":24.9},{"date":"2019-05-13","close":24.81},{"date":"2019-05-14","close":24.8},{"date":"2019-05-15","close":24.95},{"date":"2019-05-16","close":24.95},{"date":"2019-05-17","close":24.94},{"date":"2019-05-20","close":24.88},{"date":"2019-05-21","close":24.734},{"date":"2019-05-22","close":24.88},{"date":"2019-05-23","close":24.78},{"date":"2019-05-24","close":24.935},{"date":"2019-05-28","close":24.98},{"date":"2019-05-29","close":24.92},{"date":"2019-05-30","close":24.979},{"date":"2019-05-31","close":24.57},{"date":"2019-06-03","close":24.57},{"date":"2019-06-04","close":24.72},{"date":"2019-06-05","close":24.74},{"date":"2019-06-06","close":24.83},{"date":"2019-06-07","close":24.98},{"date":"2019-06-10","close":25.05},{"date":"2019-06-11","close":25.08},{"date":"2019-06-12","close":25.01},{"date":"2019-06-13","close":24.76},{"date":"2019-06-14","close":24.85},{"date":"2019-06-17","close":24.84},{"date":"2019-06-18","close":25.23},{"date":"2019-06-19","close":25.23},{"date":"2019-06-20","close":25.3},{"date":"2019-06-21","close":25.26},{"date":"2019-06-24","close":25.14},{"date":"2019-06-25","close":25.1},{"date":"2019-06-26","close":25.38},{"date":"2019-06-27","close":25.38},{"date":"2019-06-28","close":25.58},{"date":"2019-07-01","close":25.32},{"date":"2019-07-02","close":25.5},{"date":"2019-07-03","close":25.44},{"date":"2019-07-05","close":25.42},{"date":"2019-07-08","close":25.54},{"date":"2019-07-09","close":25.54},{"date":"2019-07-10","close":25.55},{"date":"2019-07-11","close":25.59},{"date":"2019-07-12","close":25.538},{"date":"2019-07-15","close":25.54},{"date":"2019-07-16","close":25.6},{"date":"2019-07-17","close":25.7},{"date":"2019-07-18","close":25.77},{"date":"2019-07-19","close":25.89},{"date":"2019-07-22","close":25.66},{"date":"2019-07-23","close":25.65},{"date":"2019-07-24","close":25.62},{"date":"2019-07-25","close":25.47},{"date":"2019-07-26","close":25.37},{"date":"2019-07-29","close":25.5},{"date":"2019-07-30","close":25.48},{"date":"2019-07-31","close":25.23},{"date":"2019-08-01","close":25.35},{"date":"2019-08-02","close":25.443},{"date":"2019-08-05","close":25.2},{"date":"2019-08-06","close":25.41},{"date":"2019-08-07","close":25.29},{"date":"2019-08-08","close":25.36},{"date":"2019-08-09","close":25.468},{"date":"2019-08-12","close":25.5},{"date":"2019-08-13","close":25.68},{"date":"2019-08-14","close":25.8},{"date":"2019-08-15","close":25.93},{"date":"2019-08-16","close":25.8928},{"date":"2019-08-19","close":25.9},{"date":"2019-08-20","close":25.835},{"date":"2019-08-21","close":25.9},{"date":"2019-08-22","close":25.7},{"date":"2019-08-23","close":25.71},{"date":"2019-08-26","close":25.72},{"date":"2019-08-27","close":25.71},{"date":"2019-08-28","close":25.91},{"date":"2019-08-29","close":25.98},{"date":"2019-08-30","close":25.9},{"date":"2019-09-03","close":26.0},{"date":"2019-09-04","close":26.05},{"date":"2019-09-05","close":26.09},{"date":"2019-09-06","close":26.19},{"date":"2019-09-09","close":26.08},{"date":"2019-09-10","close":25.76},{"date":"2019-09-11","close":25.87},{"date":"2019-09-12","close":25.72},{"date":"2019-09-13","close":25.49},{"date":"2019-09-16","close":25.542},{"date":"2019-09-17","close":25.58},{"date":"2019-09-18","close":25.6},{"date":"2019-09-19","close":25.64},{"date":"2019-09-20","close":25.66},{"date":"2019-09-23","close":25.89},{"date":"2019-09-24","close":25.9},{"date":"2019-09-25","close":26.03},{"date":"2019-09-26","close":25.96},{"date":"2019-09-27","close":26.11},{"date":"2019-09-30","close":26.12},{"date":"2019-10-01","close":26.031},{"date":"2019-10-02","close":25.9},{"date":"2019-10-03","close":25.98},{"date":"2019-10-04","close":26.02},{"date":"2019-10-07","close":25.97},{"date":"2019-10-08","close":26.04},{"date":"2019-10-09","close":25.99},{"date":"2019-10-10","close":26.04},{"date":"2019-10-11","close":26.06},{"date":"2019-10-14","close":26.13},{"date":"2019-10-15","close":26.188},{"date":"2019-10-16","close":25.9},{"date":"2019-10-17","close":25.98},{"date":"2019-10-18","close":26.03},{"date":"2019-10-21","close":25.96},{"date":"2019-10-22","close":26.11},{"date":"2019-10-23","close":26.17},{"date":"2019-10-24","close":26.11},{"date":"2019-10-25","close":26.15},{"date":"2019-10-28","close":26.08},{"date":"2019-10-29","close":26.02},{"date":"2019-10-30","close":26.08},{"date":"2019-10-31","close":26.04},{"date":"2019-11-01","close":26.2},{"date":"2019-11-04","close":26.15},{"date":"2019-11-05","close":26.0},{"date":"2019-11-06","close":25.99},{"date":"2019-11-07","close":25.69},{"date":"2019-11-08","close":25.8},{"date":"2019-11-11","close":25.66},{"date":"2019-11-12","close":25.77},{"date":"2019-11-13","close":25.83},{"date":"2019-11-14","close":26.11},{"date":"2019-11-15","close":26.035},{"date":"2019-11-18","close":26.09},{"date":"2019-11-19","close":26.0},{"date":"2019-11-20","close":25.99},{"date":"2019-11-21","close":25.985},{"date":"2019-11-22","close":26.02},{"date":"2019-11-25","close":26.09},{"date":"2019-11-26","close":25.98},{"date":"2019-11-27","close":25.83},{"date":"2019-11-29","close":25.73},{"date":"2019-12-02","close":25.62},{"date":"2019-12-03","close":25.71},{"date":"2019-12-04","close":25.78},{"date":"2019-12-05","close":25.78},{"date":"2019-12-06","close":25.832},{"date":"2019-12-09","close":25.82},{"date":"2019-12-10","close":25.934},{"date":"2019-12-11","close":26.14},{"date":"2019-12-12","close":25.89},{"date":"2019-12-13","close":26.28},{"date":"2019-12-16","close":26.28},{"date":"2019-12-17","close":26.32},{"date":"2019-12-18","close":26.36},{"date":"2019-12-19","close":26.44},{"date":"2019-12-20","close":26.3},{"date":"2019-12-23","close":26.68},{"date":"2019-12-24","close":26.44},{"date":"2019-12-26","close":26.4},{"date":"2019-12-27","close":26.511},{"date":"2019-12-30","close":26.53},{"date":"2019-12-31","close":26.35},{"date":"2020-01-02","close":26.835},{"date":"2020-01-03","close":26.6},{"date":"2020-01-06","close":26.31},{"date":"2020-01-07","close":26.22},{"date":"2020-01-08","close":26.27},{"date":"2020-01-09","close":26.48},{"date":"2020-01-10","close":26.71},{"date":"2020-01-13","close":26.69},{"date":"2020-01-14","close":26.82},{"date":"2020-01-15","close":26.8},{"date":"2020-01-16","close":26.72},{"date":"2020-01-17","close":26.7},{"date":"2020-01-21","close":26.9},{"date":"2020-01-22","close":26.9},{"date":"2020-01-23","close":26.97},{"date":"2020-01-24","close":26.94},{"date":"2020-01-27","close":26.82},{"date":"2020-01-28","close":26.84},{"date":"2020-01-29","close":26.93},{"date":"2020-01-30","close":26.971},{"date":"2020-01-31","close":26.75},{"date":"2020-02-03","close":26.87},{"date":"2020-02-04","close":26.973},{"date":"2020-02-05","close":27.1601},{"date":"2020-02-06","close":27.085},{"date":"2020-02-07","close":27.019},{"date":"2020-02-10","close":26.983},{"date":"2020-02-11","close":27.0},{"date":"2020-02-12","close":26.81},{"date":"2020-02-13","close":26.75},{"date":"2020-02-14","close":26.887},{"date":"2020-02-18","close":26.88},{"date":"2020-02-19","close":26.57},{"date":"2020-02-20","close":26.63},{"date":"2020-02-21","close":26.557},{"date":"2020-02-24","close":26.12},{"date":"2020-02-25","close":26.25},{"date":"2020-02-26","close":26.092},{"date":"2020-02-27","close":25.98},{"date":"2020-02-28","close":25.21},{"date":"2020-03-02","close":25.59},{"date":"2020-03-03","close":25.741},{"date":"2020-03-04","close":26.17},{"date":"2020-03-05","close":26.08},{"date":"2020-03-06","close":25.708},{"date":"2020-03-09","close":23.576},{"date":"2020-03-10","close":24.88},{"date":"2020-03-11","close":24.99},{"date":"2020-03-12","close":23.0},{"date":"2020-03-13","close":22.43},{"date":"2020-03-16","close":19.51},{"date":"2020-03-17","close":16.96},{"date":"2020-03-18","close":10.777},{"date":"2020-03-19","close":13.57},{"date":"2020-03-20","close":16.8},{"date":"2020-03-23","close":15.44},{"date":"2020-03-24","close":17.84},{"date":"2020-03-25","close":19.97},{"date":"2020-03-26","close":21.9},{"date":"2020-03-27","close":20.261},{"date":"2020-03-30","close":20.825},{"date":"2020-03-31","close":20.54},{"date":"2020-04-01","close":18.86},{"date":"2020-04-02","close":19.21},{"date":"2020-04-03","close":18.17},{"date":"2020-04-06","close":19.65},{"date":"2020-04-07","close":20.85},{"date":"2020-04-08","close":22.149},{"date":"2020-04-09","close":23.69},{"date":"2020-04-13","close":23.38},{"date":"2020-04-14","close":23.86},{"date":"2020-04-15","close":23.75},{"date":"2020-04-16","close":23.395},{"date":"2020-04-17","close":23.55},{"date":"2020-04-20","close":23.58},{"date":"2020-04-21","close":22.846},{"date":"2020-04-22","close":23.2},{"date":"2020-04-23","close":23.0},{"date":"2020-04-24","close":23.441},{"date":"2020-04-27","close":23.25},{"date":"2020-04-28","close":23.65},{"date":"2020-04-29","close":24.02},{"date":"2020-04-30","close":23.88},{"date":"2020-05-01","close":23.72},{"date":"2020-05-04","close":23.85},{"date":"2020-05-05","close":23.75},{"date":"2020-05-06","close":23.25},{"date":"2020-05-07","close":22.9},{"date":"2020-05-08","close":23.77},{"date":"2020-05-11","close":23.95},{"date":"2020-05-12","close":23.65},{"date":"2020-05-13","close":23.39},{"date":"2020-05-14","close":23.915},{"date":"2020-05-15","close":23.79},{"date":"2020-05-18","close":23.467},{"date":"2020-05-19","close":23.66},{"date":"2020-05-20","close":23.82},{"date":"2020-05-21","close":23.67},{"date":"2020-05-22","close":23.825},{"date":"2020-05-26","close":23.821},{"date":"2020-05-27","close":24.25},{"date":"2020-05-28","close":24.75},{"date":"2020-05-29","close":24.75},{"date":"2020-06-01","close":24.9},{"date":"2020-06-02","close":24.78},{"date":"2020-06-03","close":24.71},{"date":"2020-06-04","close":24.24},{"date":"2020-06-05","close":24.3},{"date":"2020-06-08","close":24.58},{"date":"2020-06-09","close":24.59},{"date":"2020-06-10","close":24.7},{"date":"2020-06-11","close":24.38},{"date":"2020-06-12","close":23.475},{"date":"2020-06-15","close":23.15},{"date":"2020-06-16","close":23.37},{"date":"2020-06-17","close":23.24},{"date":"2020-06-18","close":23.43},{"date":"2020-06-19","close":23.25},{"date":"2020-06-22","close":23.1},{"date":"2020-06-23","close":23.33},{"date":"2020-06-24","close":23.1},{"date":"2020-06-25","close":22.98},{"date":"2020-06-26","close":22.36},{"date":"2020-06-29","close":22.66},{"date":"2020-06-30","close":22.03},{"date":"2020-07-01","close":22.22},{"date":"2020-07-02","close":22.51},{"date":"2020-07-06","close":22.59},{"date":"2020-07-07","close":22.59},{"date":"2020-07-08","close":22.99},{"date":"2020-07-09","close":23.0},{"date":"2020-07-10","close":22.98},{"date":"2020-07-13","close":23.03},{"date":"2020-07-14","close":22.9},{"date":"2020-07-15","close":23.46},{"date":"2020-07-16","close":23.73},{"date":"2020-07-17","close":24.07},{"date":"2020-07-20","close":24.055},{"date":"2020-07-21","close":24.07},{"date":"2020-07-22","close":24.07},{"date":"2020-07-23","close":24.41},{"date":"2020-07-24","close":24.15},{"date":"2020-07-27","close":24.5602},{"date":"2020-07-28","close":25.0},{"date":"2020-07-29","close":25.14},{"date":"2020-07-30","close":25.205},{"date":"2020-07-31","close":25.1},{"date":"2020-08-03","close":25.19},{"date":"2020-08-04","close":25.12},{"date":"2020-08-05","close":25.075},{"date":"2020-08-06","close":25.05},{"date":"2020-08-07","close":25.15},{"date":"2020-08-10","close":25.01},{"date":"2020-08-11","close":24.97},{"date":"2020-08-12","close":25.11},{"date":"2020-08-13","close":25.01},{"date":"2020-08-14","close":24.98},{"date":"2020-08-17","close":25.25},{"date":"2020-08-18","close":25.37},{"date":"2020-08-19","close":25.3},{"date":"2020-08-20","close":25.4},{"date":"2020-08-21","close":25.43},{"date":"2020-08-24","close":25.4332},{"date":"2020-08-25","close":25.65},{"date":"2020-08-26","close":25.03},{"date":"2020-08-27","close":24.92},{"date":"2020-08-28","close":24.92},{"date":"2020-08-31","close":24.75},{"date":"2020-09-01","close":24.75},{"date":"2020-09-02","close":24.95},{"date":"2020-09-03","close":24.76},{"date":"2020-09-04","close":24.5},{"date":"2020-09-08","close":24.41},{"date":"2020-09-09","close":24.85},{"date":"2020-09-10","close":25.17},{"date":"2020-09-11","close":25.12},{"date":"2020-09-14","close":25.27},{"date":"2020-09-15","close":25.45},{"date":"2020-09-16","close":25.32},{"date":"2020-09-17","close":25.08},{"date":"2020-09-18","close":25.28},{"date":"2020-09-21","close":25.42},{"date":"2020-09-22","close":25.38},{"date":"2020-09-23","close":24.72},{"date":"2020-09-24","close":24.98},{"date":"2020-09-25","close":25.79},{"date":"2020-09-28","close":25.98},{"date":"2020-09-29","close":25.7793},{"date":"2020-09-30","close":25.57},{"date":"2020-10-01","close":25.93},{"date":"2020-10-02","close":25.92},{"date":"2020-10-05","close":25.97},{"date":"2020-10-06","close":26.2},{"date":"2020-10-07","close":26.36},{"date":"2020-10-08","close":26.31},{"date":"2020-10-09","close":26.08},{"date":"2020-10-12","close":26.05},{"date":"2020-10-13","close":26.17},{"date":"2020-10-14","close":25.91},{"date":"2020-10-15","close":26.11},{"date":"2020-10-16","close":25.95},{"date":"2020-10-19","close":25.94},{"date":"2020-10-20","close":25.88},{"date":"2020-10-21","close":25.6299},{"date":"2020-10-22","close":25.89},{"date":"2020-10-23","close":26.1},{"date":"2020-10-26","close":25.7175},{"date":"2020-10-27","close":25.59},{"date":"2020-10-28","close":25.05},{"date":"2020-10-29","close":25.12},{"date":"2020-10-30","close":25.54},{"date":"2020-11-02","close":25.575},{"date":"2020-11-03","close":25.4},{"date":"2020-11-04","close":25.96},{"date":"2020-11-05","close":26.01},{"date":"2020-11-06","close":25.72},{"date":"2020-11-09","close":25.97},{"date":"2020-11-10","close":25.905},{"date":"2020-11-11","close":26.0},{"date":"2020-11-12","close":25.98},{"date":"2020-11-13","close":26.1201},{"date":"2020-11-16","close":26.82},{"date":"2020-11-17","close":26.76},{"date":"2020-11-18","close":26.61},{"date":"2020-11-19","close":26.93},{"date":"2020-11-20","close":26.6},{"date":"2020-11-23","close":26.79},{"date":"2020-11-24","close":26.66},{"date":"2020-11-25","close":26.495},{"date":"2020-11-27","close":26.42},{"date":"2020-11-30","close":26.15},{"date":"2020-12-01","close":26.235},{"date":"2020-12-02","close":26.58},{"date":"2020-12-03","close":26.59},{"date":"2020-12-04","close":26.82},{"date":"2020-12-07","close":26.81},{"date":"2020-12-08","close":26.84},{"date":"2020-12-09","close":26.82},{"date":"2020-12-10","close":26.8},{"date":"2020-12-11","close":26.66},{"date":"2020-12-14","close":26.72},{"date":"2020-12-15","close":26.83},{"date":"2020-12-16","close":26.8202},{"date":"2020-12-17","close":26.97},{"date":"2020-12-18","close":26.75},{"date":"2020-12-21","close":26.8386},{"date":"2020-12-22","close":26.65},{"date":"2020-12-23","close":26.56},{"date":"2020-12-24","close":26.5},{"date":"2020-12-28","close":26.53},{"date":"2020-12-29","close":26.56},{"date":"2020-12-30","close":26.67},{"date":"2020-12-31","close":26.59},{"date":"2021-01-04","close":26.11},{"date":"2021-01-05","close":26.55},{"date":"2021-01-06","close":26.14},{"date":"2021-01-07","close":25.98},{"date":"2021-01-08","close":25.99},{"date":"2021-01-11","close":25.815},{"date":"2021-01-12","close":25.52},{"date":"2021-01-13","close":26.03},{"date":"2021-01-14","close":26.32},{"date":"2021-01-15","close":26.54},{"date":"2021-01-19","close":26.27},{"date":"2021-01-20","close":26.42},{"date":"2021-01-21","close":26.08},{"date":"2021-01-22","close":26.3724},{"date":"2021-01-25","close":26.35},{"date":"2021-01-26","close":26.42},{"date":"2021-01-27","close":25.88},{"date":"2021-01-28","close":26.15},{"date":"2021-01-29","close":26.18},{"date":"2021-02-01","close":26.3473},{"date":"2021-02-02","close":26.3674},{"date":"2021-02-03","close":26.29},{"date":"2021-02-04","close":26.4},{"date":"2021-02-05","close":26.24},{"date":"2021-02-08","close":26.26},{"date":"2021-02-09","close":26.31},{"date":"2021-02-10","close":26.35},{"date":"2021-02-11","close":26.18},{"date":"2021-02-12","close":26.13},{"date":"2021-02-16","close":26.05},{"date":"2021-02-17","close":26.15},{"date":"2021-02-18","close":26.1133},{"date":"2021-02-19","close":26.04},{"date":"2021-02-22","close":25.9344},{"date":"2021-02-23","close":26.0291},{"date":"2021-02-24","close":26.08},{"date":"2021-02-25","close":25.6701},{"date":"2021-02-26","close":25.8},{"date":"2021-03-01","close":25.88},{"date":"2021-03-02","close":25.91},{"date":"2021-03-03","close":25.83},{"date":"2021-03-04","close":25.7201},{"date":"2021-03-05","close":25.71},{"date":"2021-03-08","close":25.79},{"date":"2021-03-09","close":25.935},{"date":"2021-03-10","close":26.18},{"date":"2021-03-11","close":26.58},{"date":"2021-03-12","close":25.91},{"date":"2021-03-15","close":25.86},{"date":"2021-03-16","close":26.27},{"date":"2021-03-17","close":26.22},{"date":"2021-03-18","close":25.82},{"date":"2021-03-19","close":25.96},{"date":"2021-03-22","close":26.22},{"date":"2021-03-23","close":26.34},{"date":"2021-03-24","close":26.525},{"date":"2021-03-25","close":26.48},{"date":"2021-03-26","close":26.46},{"date":"2021-03-29","close":26.28},{"date":"2021-03-30","close":26.6142},{"date":"2021-03-31","close":26.65},{"date":"2021-04-01","close":26.95},{"date":"2021-04-05","close":26.74},{"date":"2021-04-06","close":26.85},{"date":"2021-04-07","close":26.76},{"date":"2021-04-08","close":26.9336},{"date":"2021-04-09","close":26.97},{"date":"2021-04-12","close":26.8497},{"date":"2021-04-13","close":26.9943},{"date":"2021-04-14","close":26.92},{"date":"2021-04-15","close":27.139},{"date":"2021-04-16","close":27.13},{"date":"2021-04-19","close":26.9343},{"date":"2021-04-20","close":27.0408},{"date":"2021-04-21","close":26.9995},{"date":"2021-04-22","close":26.9899},{"date":"2021-04-23","close":27.04},{"date":"2021-04-26","close":27.12},{"date":"2021-04-27","close":26.84},{"date":"2021-04-28","close":26.78},{"date":"2021-04-29","close":26.6},{"date":"2021-04-30","close":26.45},{"date":"2021-05-03","close":26.7},{"date":"2021-05-04","close":26.7},{"date":"2021-05-05","close":26.92},{"date":"2021-05-06","close":26.75},{"date":"2021-05-07","close":26.73},{"date":"2021-05-10","close":26.5},{"date":"2021-05-11","close":26.21},{"date":"2021-05-12","close":25.81},{"date":"2021-05-13","close":26.03},{"date":"2021-05-14","close":26.24},{"date":"2021-05-17","close":26.21},{"date":"2021-05-18","close":26.2},{"date":"2021-05-19","close":25.97},{"date":"2021-05-20","close":26.11},{"date":"2021-05-21","close":26.11},{"date":"2021-05-24","close":26.16},{"date":"2021-05-25","close":26.12},{"date":"2021-05-26","close":26.11},{"date":"2021-05-27","close":26.07},{"date":"2021-05-28","close":26.2},{"date":"2021-06-01","close":26.31},{"date":"2021-06-02","close":26.454},{"date":"2021-06-03","close":26.45},{"date":"2021-06-04","close":26.49},{"date":"2021-06-07","close":26.45},{"date":"2021-06-08","close":26.51},{"date":"2021-06-09","close":26.64},{"date":"2021-06-10","close":26.81},{"date":"2021-06-11","close":26.89},{"date":"2021-06-14","close":26.57},{"date":"2021-06-15","close":26.57},{"date":"2021-06-16","close":26.5},{"date":"2021-06-17","close":26.77},{"date":"2021-06-18","close":26.84},{"date":"2021-06-21","close":26.8},{"date":"2021-06-22","close":26.84},{"date":"2021-06-23","close":26.84},{"date":"2021-06-24","close":27.06},{"date":"2021-06-25","close":27.04},{"date":"2021-06-28","close":27.37},{"date":"2021-06-29","close":27.35},{"date":"2021-06-30","close":27.64},{"date":"2021-07-01","close":27.585},{"date":"2021-07-02","close":27.69},{"date":"2021-07-06","close":27.82},{"date":"2021-07-07","close":27.84},{"date":"2021-07-08","close":27.82},{"date":"2021-07-09","close":27.72},{"date":"2021-07-12","close":27.75},{"date":"2021-07-13","close":27.57},{"date":"2021-07-14","close":27.6},{"date":"2021-07-15","close":27.43},{"date":"2021-07-16","close":27.47},{"date":"2021-07-19","close":27.35},{"date":"2021-07-20","close":27.38},{"date":"2021-07-21","close":27.37},{"date":"2021-07-22","close":27.2},{"date":"2021-07-23","close":27.2625},{"date":"2021-07-26","close":27.2599},{"date":"2021-07-27","close":27.19},{"date":"2021-07-28","close":27.11},{"date":"2021-07-29","close":27.48},{"date":"2021-07-30","close":27.87},{"date":"2021-08-02","close":27.87},{"date":"2021-08-03","close":27.95},{"date":"2021-08-04","close":28.12},{"date":"2021-08-05","close":28.34},{"date":"2021-08-06","close":28.1},{"date":"2021-08-09","close":27.995},{"date":"2021-08-10","close":27.79},{"date":"2021-08-11","close":27.86},{"date":"2021-08-12","close":27.88},{"date":"2021-08-13","close":27.95},{"date":"2021-08-16","close":27.93},{"date":"2021-08-17","close":27.8},{"date":"2021-08-18","close":27.77},{"date":"2021-08-19","close":27.97},{"date":"2021-08-20","close":27.94},{"date":"2021-08-23","close":27.95},{"date":"2021-08-24","close":27.895},{"date":"2021-08-25","close":27.77},{"date":"2021-08-26","close":27.76},{"date":"2021-08-27","close":27.87},{"date":"2021-08-30","close":27.93},{"date":"2021-08-31","close":27.67},{"date":"2021-09-01","close":27.73},{"date":"2021-09-02","close":27.87},{"date":"2021-09-03","close":27.9},{"date":"2021-09-07","close":27.64},{"date":"2021-09-08","close":27.62},{"date":"2021-09-09","close":27.53},{"date":"2021-09-10","close":27.55},{"date":"2021-09-13","close":27.56},{"date":"2021-09-14","close":27.31},{"date":"2021-09-15","close":27.37},{"date":"2021-09-16","close":27.41},{"date":"2021-09-17","close":27.59},{"date":"2021-09-20","close":27.47},{"date":"2021-09-21","close":27.485},{"date":"2021-09-22","close":27.92},{"date":"2021-09-23","close":27.78},{"date":"2021-09-24","close":27.67},{"date":"2021-09-27","close":27.44},{"date":"2021-09-28","close":27.15},{"date":"2021-09-29","close":27.6},{"date":"2021-09-30","close":27.34},{"date":"2021-10-01","close":27.44},{"date":"2021-10-04","close":27.25},{"date":"2021-10-05","close":27.2},{"date":"2021-10-06","close":27.379},{"date":"2021-10-07","close":27.34},{"date":"2021-10-08","close":27.3},{"date":"2021-10-11","close":27.38},{"date":"2021-10-12","close":27.6566},{"date":"2021-10-13","close":27.63},{"date":"2021-10-14","close":27.94},{"date":"2021-10-15","close":27.6},{"date":"2021-10-18","close":27.68},{"date":"2021-10-19","close":27.54},{"date":"2021-10-20","close":27.7546},{"date":"2021-10-21","close":27.71},{"date":"2021-10-22","close":27.62},{"date":"2021-10-25","close":27.66},{"date":"2021-10-26","close":27.611},{"date":"2021-10-27","close":27.6},{"date":"2021-10-28","close":27.36},{"date":"2021-10-29","close":27.64},{"date":"2021-11-01","close":27.67},{"date":"2021-11-02","close":27.67},{"date":"2021-11-03","close":27.5003},{"date":"2021-11-04","close":27.52},{"date":"2021-11-05","close":27.75},{"date":"2021-11-08","close":27.78},{"date":"2021-11-09","close":27.67},{"date":"2021-11-10","close":27.35},{"date":"2021-11-11","close":27.295},{"date":"2021-11-12","close":27.34},{"date":"2021-11-15","close":27.1298},{"date":"2021-11-16","close":27.1761},{"date":"2021-11-17","close":27.095},{"date":"2021-11-18","close":27.01},{"date":"2021-11-19","close":27.0899},{"date":"2021-11-22","close":27.0007},{"date":"2021-11-23","close":26.86},{"date":"2021-11-24","close":27.03},{"date":"2021-11-26","close":26.84},{"date":"2021-11-29","close":26.8472},{"date":"2021-11-30","close":26.52},{"date":"2021-12-01","close":26.576},{"date":"2021-12-02","close":26.69},{"date":"2021-12-03","close":26.48},{"date":"2021-12-06","close":26.6219},{"date":"2021-12-07","close":26.9},{"date":"2021-12-08","close":26.9},{"date":"2021-12-09","close":26.88},{"date":"2021-12-10","close":26.65},{"date":"2021-12-13","close":26.74},{"date":"2021-12-14","close":26.47},{"date":"2021-12-15","close":26.75},{"date":"2021-12-16","close":26.88},{"date":"2021-12-17","close":27.03},{"date":"2021-12-20","close":26.898},{"date":"2021-12-21","close":26.94},{"date":"2021-12-22","close":26.99},{"date":"2021-12-23","close":27.16},{"date":"2021-12-27","close":27.16},{"date":"2021-12-28","close":26.56},{"date":"2021-12-29","close":26.31},{"date":"2021-12-30","close":26.19},{"date":"2021-12-31","close":26.18},{"date":"2022-01-03","close":26.2},{"date":"2022-01-04","close":26.03},{"date":"2022-01-05","close":25.84},{"date":"2022-01-06","close":26.12},{"date":"2022-01-07","close":26.21},{"date":"2022-01-10","close":26.01},{"date":"2022-01-11","close":26.32},{"date":"2022-01-12","close":26.32},{"date":"2022-01-13","close":26.33},{"date":"2022-01-14","close":26.22},{"date":"2022-01-18","close":25.98},{"date":"2022-01-19","close":26.0},{"date":"2022-01-20","close":25.9286},{"date":"2022-01-21","close":26.01},{"date":"2022-01-24","close":25.92},{"date":"2022-01-25","close":25.91},{"date":"2022-01-26","close":25.64},{"date":"2022-01-27","close":25.0},{"date":"2022-01-28","close":25.2},{"date":"2022-01-31","close":25.62},{"date":"2022-02-01","close":25.66},{"date":"2022-02-02","close":25.455},{"date":"2022-02-03","close":25.257},{"date":"2022-02-04","close":25.231},{"date":"2022-02-07","close":25.195},{"date":"2022-02-08","close":24.87},{"date":"2022-02-09","close":24.94},{"date":"2022-02-10","close":24.51},{"date":"2022-02-11","close":24.05},{"date":"2022-02-14","close":23.695},{"date":"2022-02-15","close":23.9},{"date":"2022-02-16","close":23.86},{"date":"2022-02-17","close":23.71},{"date":"2022-02-18","close":24.205},{"date":"2022-02-22","close":23.92},{"date":"2022-02-23","close":23.72},{"date":"2022-02-24","close":23.66},{"date":"2022-02-25","close":23.91},{"date":"2022-02-28","close":24.02},{"date":"2022-03-01","close":23.9},{"date":"2022-03-02","close":24.2},{"date":"2022-03-03","close":24.4},{"date":"2022-03-04","close":24.45},{"date":"2022-03-07","close":24.23},{"date":"2022-03-08","close":24.05},{"date":"2022-03-09","close":24.36},{"date":"2022-03-10","close":24.2721},{"date":"2022-03-11","close":24.06},{"date":"2022-03-14","close":23.5723},{"date":"2022-03-15","close":23.7},{"date":"2022-03-16","close":24.14},{"date":"2022-03-17","close":24.4483},{"date":"2022-03-18","close":24.63},{"date":"2022-03-21","close":24.47},{"date":"2022-03-22","close":24.19},{"date":"2022-03-23","close":24.2976},{"date":"2022-03-24","close":24.21},{"date":"2022-03-25","close":23.77},{"date":"2022-03-28","close":24.16},{"date":"2022-03-29","close":24.36},{"date":"2022-03-30","close":24.54},{"date":"2022-03-31","close":25.23},{"date":"2022-04-01","close":25.2},{"date":"2022-04-04","close":25.2},{"date":"2022-04-05","close":24.88},{"date":"2022-04-06","close":24.77},{"date":"2022-04-07","close":24.85},{"date":"2022-04-08","close":24.76},{"date":"2022-04-11","close":24.5},{"date":"2022-04-12","close":24.54},{"date":"2022-04-13","close":24.32},{"date":"2022-04-14","close":24.11},{"date":"2022-04-18","close":24.05},{"date":"2022-04-19","close":24.12},{"date":"2022-04-20","close":24.01},{"date":"2022-04-21","close":23.71},{"date":"2022-04-22","close":23.74},{"date":"2022-04-25","close":23.73},{"date":"2022-04-26","close":23.53},{"date":"2022-04-27","close":23.14},{"date":"2022-04-28","close":23.0761},{"date":"2022-04-29","close":23.29},{"date":"2022-05-02","close":22.62},{"date":"2022-05-03","close":22.565},{"date":"2022-05-04","close":23.49},{"date":"2022-05-05","close":22.8213},{"date":"2022-05-06","close":22.05},{"date":"2022-05-09","close":21.28},{"date":"2022-05-10","close":20.98},{"date":"2022-05-11","close":21.28},{"date":"2022-05-12","close":21.7717},{"date":"2022-05-13","close":21.9},{"date":"2022-05-16","close":22.82},{"date":"2022-05-17","close":22.91},{"date":"2022-05-18","close":22.96},{"date":"2022-05-19","close":23.43},{"date":"2022-05-20","close":23.04},{"date":"2022-05-23","close":23.24},{"date":"2022-05-24","close":23.56},{"date":"2022-05-25","close":23.91},{"date":"2022-05-26","close":23.88},{"date":"2022-05-27","close":24.48},{"date":"2022-05-31","close":24.55},{"date":"2022-06-01","close":24.35},{"date":"2022-06-02","close":24.24},{"date":"2022-06-03","close":24.24},{"date":"2022-06-06","close":24.21},{"date":"2022-06-07","close":24.37},{"date":"2022-06-08","close":24.3},{"date":"2022-06-09","close":23.9},{"date":"2022-06-10","close":23.05},{"date":"2022-06-13","close":21.88},{"date":"2022-06-14","close":21.74},{"date":"2022-06-15","close":21.93},{"date":"2022-06-16","close":21.47},{"date":"2022-06-17","close":21.91},{"date":"2022-06-21","close":21.79},{"date":"2022-06-22","close":21.8349},{"date":"2022-06-23","close":21.98},{"date":"2022-06-24","close":22.43},{"date":"2022-06-27","close":22.46},{"date":"2022-06-28","close":22.29},{"date":"2022-06-29","close":22.42},{"date":"2022-06-30","close":22.21},{"date":"2022-07-01","close":22.4289},{"date":"2022-07-05","close":22.55},{"date":"2022-07-06","close":22.6258},{"date":"2022-07-07","close":23.05},{"date":"2022-07-08","close":23.11},{"date":"2022-07-11","close":23.07},{"date":"2022-07-12","close":23.22},{"date":"2022-07-13","close":23.2},{"date":"2022-07-14","close":22.98},{"date":"2022-07-15","close":22.83},{"date":"2022-07-18","close":23.19},{"date":"2022-07-19","close":23.0901},{"date":"2022-07-20","close":23.175},{"date":"2022-07-21","close":23.01},{"date":"2022-07-22","close":23.195},{"date":"2022-07-25","close":23.14},{"date":"2022-07-26","close":23.0605},{"date":"2022-07-27","close":23.03},{"date":"2022-07-28","close":23.17},{"date":"2022-07-29","close":23.69},{"date":"2022-08-01","close":23.88},{"date":"2022-08-02","close":24.71},{"date":"2022-08-03","close":24.96},{"date":"2022-08-04","close":24.89},{"date":"2022-08-05","close":24.09},{"date":"2022-08-08","close":24.36},{"date":"2022-08-09","close":24.02},{"date":"2022-08-10","close":24.25},{"date":"2022-08-11","close":24.225},{"date":"2022-08-12","close":24.1464},{"date":"2022-08-15","close":24.28},{"date":"2022-08-16","close":24.27},{"date":"2022-08-17","close":23.8133},{"date":"2022-08-18","close":23.73},{"date":"2022-08-19","close":23.46},{"date":"2022-08-22","close":22.85},{"date":"2022-08-23","close":21.92},{"date":"2022-08-24","close":22.0946},{"date":"2022-08-25","close":22.26},{"date":"2022-08-26","close":22.16},{"date":"2022-08-29","close":22.01},{"date":"2022-08-30","close":21.75},{"date":"2022-08-31","close":21.4},{"date":"2022-09-01","close":21.04},{"date":"2022-09-02","close":20.77},{"date":"2022-09-06","close":20.66},{"date":"2022-09-07","close":20.91},{"date":"2022-09-08","close":21.05},{"date":"2022-09-09","close":21.3099},{"date":"2022-09-12","close":21.48},{"date":"2022-09-13","close":21.26},{"date":"2022-09-14","close":20.99},{"date":"2022-09-15","close":20.9},{"date":"2022-09-16","close":20.8285},{"date":"2022-09-19","close":20.74},{"date":"2022-09-20","close":20.16},{"date":"2022-09-21","close":20.45},{"date":"2022-09-22","close":20.3112},{"date":"2022-09-23","close":20.0},{"date":"2022-09-26","close":20.2},{"date":"2022-09-27","close":20.49},{"date":"2022-09-28","close":20.89},{"date":"2022-09-29","close":20.35},{"date":"2022-09-30","close":20.76},{"date":"2022-10-03","close":20.77},{"date":"2022-10-04","close":20.71},{"date":"2022-10-05","close":20.47},{"date":"2022-10-06","close":20.3},{"date":"2022-10-07","close":20.01},{"date":"2022-10-10","close":20.265},{"date":"2022-10-11","close":20.13},{"date":"2022-10-12","close":20.22},{"date":"2022-10-13","close":20.1},{"date":"2022-10-14","close":19.659},{"date":"2022-10-17","close":19.57},{"date":"2022-10-18","close":19.71},{"date":"2022-10-19","close":19.36},{"date":"2022-10-20","close":18.79},{"date":"2022-10-21","close":18.61},{"date":"2022-10-24","close":19.2},{"date":"2022-10-25","close":19.4063},{"date":"2022-10-26","close":19.83},{"date":"2022-10-27","close":19.49},{"date":"2022-10-28","close":19.45},{"date":"2022-10-31","close":19.3},{"date":"2022-11-01","close":18.77},{"date":"2022-11-02","close":18.98},{"date":"2022-11-03","close":18.5},{"date":"2022-11-04","close":18.84},{"date":"2022-11-07","close":18.6},{"date":"2022-11-08","close":19.1},{"date":"2022-11-09","close":19.04},{"date":"2022-11-10","close":20.4707},{"date":"2022-11-11","close":20.8292},{"date":"2022-11-14","close":19.69},{"date":"2022-11-15","close":20.1},{"date":"2022-11-16","close":20.5},{"date":"2022-11-17","close":20.5163},{"date":"2022-11-18","close":20.53},{"date":"2022-11-21","close":20.69},{"date":"2022-11-22","close":20.27},{"date":"2022-11-23","close":20.6},{"date":"2022-11-25","close":20.46},{"date":"2022-11-28","close":20.12},{"date":"2022-11-29","close":19.33},{"date":"2022-11-30","close":19.9},{"date":"2022-12-01","close":20.44},{"date":"2022-12-02","close":20.37},{"date":"2022-12-05","close":20.51},{"date":"2022-12-06","close":20.0},{"date":"2022-12-07","close":19.9},{"date":"2022-12-08","close":19.72},{"date":"2022-12-09","close":19.1},{"date":"2022-12-12","close":19.2},{"date":"2022-12-13","close":19.6},{"date":"2022-12-14","close":19.2},{"date":"2022-12-15","close":18.55},{"date":"2022-12-16","close":18.68},{"date":"2022-12-19","close":18.76},{"date":"2022-12-20","close":18.71},{"date":"2022-12-21","close":18.63},{"date":"2022-12-22","close":18.4},{"date":"2022-12-23","close":18.18},{"date":"2022-12-27","close":18.2},{"date":"2022-12-28","close":18.07},{"date":"2022-12-29","close":18.07},{"date":"2022-12-30","close":18.07},{"date":"2023-01-03","close":18.74},{"date":"2023-01-04","close":19.64},{"date":"2023-01-05","close":20.58},{"date":"2023-01-06","close":20.68},{"date":"2023-01-09","close":20.5007},{"date":"2023-01-10","close":20.86},{"date":"2023-01-11","close":21.45},{"date":"2023-01-12","close":21.5},{"date":"2023-01-13","close":21.6},{"date":"2023-01-17","close":21.97},{"date":"2023-01-18","close":21.76},{"date":"2023-01-19","close":22.1},{"date":"2023-01-20","close":21.85},{"date":"2023-01-23","close":22.05},{"date":"2023-01-24","close":22.19},{"date":"2023-01-25","close":22.15},{"date":"2023-01-26","close":22.27},{"date":"2023-01-27","close":22.21},{"date":"2023-01-30","close":21.98},{"date":"2023-01-31","close":22.12},{"date":"2023-02-01","close":22.11},{"date":"2023-02-02","close":22.38},{"date":"2023-02-03","close":22.03},{"date":"2023-02-06","close":21.3801},{"date":"2023-02-07","close":21.1599},{"date":"2023-02-08","close":21.405},{"date":"2023-02-09","close":21.48},{"date":"2023-02-10","close":21.4449},{"date":"2023-02-13","close":21.85},{"date":"2023-02-14","close":21.84},{"date":"2023-02-15","close":21.86},{"date":"2023-02-16","close":21.8},{"date":"2023-02-17","close":21.74},{"date":"2023-02-21","close":21.21},{"date":"2023-02-22","close":21.28},{"date":"2023-02-23","close":21.66},{"date":"2023-02-24","close":21.5125},{"date":"2023-02-27","close":21.55},{"date":"2023-02-28","close":21.9},{"date":"2023-03-01","close":21.87},{"date":"2023-03-02","close":21.74},{"date":"2023-03-03","close":21.84},{"date":"2023-03-06","close":21.895},{"date":"2023-03-07","close":21.5995},{"date":"2023-03-08","close":21.62},{"date":"2023-03-09","close":20.97},{"date":"2023-03-10","close":19.8},{"date":"2023-03-13","close":18.415},{"date":"2023-03-14","close":18.54},{"date":"2023-03-15","close":18.29},{"date":"2023-03-16","close":18.88},{"date":"2023-03-17","close":18.05},{"date":"2023-03-20","close":17.64},{"date":"2023-03-21","close":18.2},{"date":"2023-03-22","close":18.63},{"date":"2023-03-23","close":18.71},{"date":"2023-03-24","close":18.1705},{"date":"2023-03-27","close":18.25},{"date":"2023-03-28","close":18.26},{"date":"2023-03-29","close":18.58},{"date":"2023-03-30","close":18.69},{"date":"2023-03-31","close":18.32},{"date":"2023-04-03","close":18.51},{"date":"2023-04-04","close":18.91},{"date":"2023-04-05","close":18.863},{"date":"2023-04-06","close":18.67},{"date":"2023-04-10","close":18.75},{"date":"2023-04-11","close":19.46},{"date":"2023-04-12","close":19.61},{"date":"2023-04-13","close":19.93},{"date":"2023-04-14","close":20.01},{"date":"2023-04-17","close":20.24},{"date":"2023-04-18","close":20.3},{"date":"2023-04-19","close":20.23},{"date":"2023-04-20","close":20.3571},{"date":"2023-04-21","close":20.0642},{"date":"2023-04-24","close":20.1},{"date":"2023-04-25","close":19.87},{"date":"2023-04-26","close":20.2},{"date":"2023-04-27","close":20.36},{"date":"2023-04-28","close":20.5},{"date":"2023-05-01","close":20.63},{"date":"2023-05-02","close":19.37},{"date":"2023-05-03","close":19.06},{"date":"2023-05-04","close":18.32},{"date":"2023-05-05","close":18.3},{"date":"2023-05-08","close":17.98},{"date":"2023-05-09","close":17.75},{"date":"2023-05-10","close":18.04},{"date":"2023-05-11","close":17.7299},{"date":"2023-05-12","close":17.77},{"date":"2023-05-15","close":17.8},{"date":"2023-05-16","close":17.555},{"date":"2023-05-17","close":17.8},{"date":"2023-05-18","close":18.0},{"date":"2023-05-19","close":17.87},{"date":"2023-05-22","close":17.59},{"date":"2023-05-23","close":17.84},{"date":"2023-05-24","close":17.95},{"date":"2023-05-25","close":18.04},{"date":"2023-05-26","close":17.92},{"date":"2023-05-30","close":18.34},{"date":"2023-05-31","close":18.98},{"date":"2023-06-01","close":18.98},{"date":"2023-06-02","close":19.66},{"date":"2023-06-05","close":19.65},{"date":"2023-06-06","close":19.69},{"date":"2023-06-07","close":19.3901},{"date":"2023-06-08","close":19.4339},{"date":"2023-06-09","close":19.5516},{"date":"2023-06-12","close":19.44},{"date":"2023-06-13","close":19.4501},{"date":"2023-06-14","close":19.21},{"date":"2023-06-15","close":18.9105},{"date":"2023-06-16","close":18.39},{"date":"2023-06-20","close":18.27},{"date":"2023-06-21","close":18.05},{"date":"2023-06-22","close":17.875},{"date":"2023-06-23","close":18.295},{"date":"2023-06-26","close":18.61},{"date":"2023-06-27","close":18.57},{"date":"2023-06-28","close":19.38},{"date":"2023-06-29","close":18.61},{"date":"2023-06-30","close":18.96},{"date":"2023-07-03","close":19.17},{"date":"2023-07-05","close":18.9844},{"date":"2023-07-06","close":18.44},{"date":"2023-07-07","close":18.64},{"date":"2023-07-10","close":18.54},{"date":"2023-07-11","close":18.85},{"date":"2023-07-12","close":18.55},{"date":"2023-07-13","close":18.98},{"date":"2023-07-14","close":19.03},{"date":"2023-07-17","close":18.62},{"date":"2023-07-18","close":18.61},{"date":"2023-07-19","close":19.08},{"date":"2023-07-20","close":19.0},{"date":"2023-07-21","close":19.3699},{"date":"2023-07-24","close":19.15},{"date":"2023-07-25","close":19.0},{"date":"2023-07-26","close":19.2},{"date":"2023-07-27","close":18.7878},{"date":"2023-07-28","close":18.7385},{"date":"2023-07-31","close":19.28},{"date":"2023-08-01","close":19.1043},{"date":"2023-08-02","close":18.97},{"date":"2023-08-03","close":18.8201},{"date":"2023-08-04","close":19.09},{"date":"2023-08-07","close":19.0},{"date":"2023-08-08","close":18.86},{"date":"2023-08-09","close":18.79},{"date":"2023-08-10","close":18.6153},{"date":"2023-08-11","close":18.6823},{"date":"2023-08-14","close":18.59},{"date":"2023-08-15","close":18.4},{"date":"2023-08-16","close":18.3},{"date":"2023-08-17","close":18.11},{"date":"2023-08-18","close":18.08},{"date":"2023-08-21","close":18.15},{"date":"2023-08-22","close":18.07},{"date":"2023-08-23","close":18.57},{"date":"2023-08-24","close":18.54},{"date":"2023-08-25","close":18.35},{"date":"2023-08-28","close":18.55},{"date":"2023-08-29","close":18.99},{"date":"2023-08-30","close":19.0},{"date":"2023-08-31","close":19.06},{"date":"2023-09-01","close":19.0649},{"date":"2023-09-05","close":18.66},{"date":"2023-09-06","close":19.0},{"date":"2023-09-07","close":19.11},{"date":"2023-09-08","close":19.04},{"date":"2023-09-11","close":19.0},{"date":"2023-09-12","close":19.08},{"date":"2023-09-13","close":19.15},{"date":"2023-09-14","close":18.95},{"date":"2023-09-15","close":18.93},{"date":"2023-09-18","close":19.09},{"date":"2023-09-19","close":19.37},{"date":"2023-09-20","close":19.28},{"date":"2023-09-21","close":18.94},{"date":"2023-09-22","close":18.94},{"date":"2023-09-25","close":18.77},{"date":"2023-09-26","close":18.58},{"date":"2023-09-27","close":18.75},{"date":"2023-09-28","close":18.86},{"date":"2023-09-29","close":19.24},{"date":"2023-10-02","close":19.12},{"date":"2023-10-03","close":18.16},{"date":"2023-10-04","close":18.13},{"date":"2023-10-05","close":17.76},{"date":"2023-10-06","close":17.94},{"date":"2023-10-09","close":17.98},{"date":"2023-10-10","close":18.19},{"date":"2023-10-11","close":17.93},{"date":"2023-10-12","close":17.73},{"date":"2023-10-13","close":17.67},{"date":"2023-10-16","close":17.86},{"date":"2023-10-17","close":18.14},{"date":"2023-10-18","close":17.8},{"date":"2023-10-19","close":17.15},{"date":"2023-10-20","close":17.24},{"date":"2023-10-23","close":17.295},{"date":"2023-10-24","close":17.35},{"date":"2023-10-25","close":17.0601},{"date":"2023-10-26","close":17.3018},{"date":"2023-10-27","close":16.75},{"date":"2023-10-30","close":16.72},{"date":"2023-10-31","close":17.01},{"date":"2023-11-01","close":17.6},{"date":"2023-11-02","close":18.29},{"date":"2023-11-03","close":18.755},{"date":"2023-11-06","close":18.74},{"date":"2023-11-07","close":18.57},{"date":"2023-11-08","close":18.85},{"date":"2023-11-09","close":18.93},{"date":"2023-11-10","close":19.0301},{"date":"2023-11-13","close":19.24},{"date":"2023-11-14","close":19.26},{"date":"2023-11-15","close":19.4501},{"date":"2023-11-16","close":19.6703},{"date":"2023-11-17","close":19.63},{"date":"2023-11-20","close":19.44},{"date":"2023-11-21","close":19.46},{"date":"2023-11-22","close":19.22},{"date":"2023-11-24","close":19.22},{"date":"2023-11-27","close":19.39},{"date":"2023-11-28","close":19.5},{"date":"2023-11-29","close":19.87},{"date":"2023-11-30","close":20.44},{"date":"2023-12-01","close":20.7011},{"date":"2023-12-04","close":20.54},{"date":"2023-12-05","close":20.89},{"date":"2023-12-06","close":20.645},{"date":"2023-12-07","close":20.68},{"date":"2023-12-08","close":20.46},{"date":"2023-12-11","close":20.22},{"date":"2023-12-12","close":20.2},{"date":"2023-12-13","close":20.37},{"date":"2023-12-14","close":20.2},{"date":"2023-12-15","close":19.86},{"date":"2023-12-18","close":19.71},{"date":"2023-12-19","close":19.94},{"date":"2023-12-20","close":19.75},{"date":"2023-12-21","close":19.88},{"date":"2023-12-22","close":19.89},{"date":"2023-12-26","close":19.7999},{"date":"2023-12-27","close":20.08},{"date":"2023-12-28","close":20.31},{"date":"2023-12-29","close":20.79},{"date":"2024-01-02","close":20.71},{"date":"2024-01-03","close":20.52},{"date":"2024-01-04","close":20.4165},{"date":"2024-01-05","close":20.34},{"date":"2024-01-08","close":20.54},{"date":"2024-01-09","close":20.39},{"date":"2024-01-10","close":20.78},{"date":"2024-01-11","close":20.79},{"date":"2024-01-12","close":20.61},{"date":"2024-01-16","close":20.54},{"date":"2024-01-17","close":20.08},{"date":"2024-01-18","close":19.9},{"date":"2024-01-19","close":20.0},{"date":"2024-01-22","close":20.4},{"date":"2024-01-23","close":20.6},{"date":"2024-01-24","close":20.53},{"date":"2024-01-25","close":21.31},{"date":"2024-01-26","close":21.66},{"date":"2024-01-29","close":21.6899},{"date":"2024-01-30","close":21.95},{"date":"2024-01-31","close":21.67},{"date":"2024-02-01","close":21.7549},{"date":"2024-02-02","close":21.6},{"date":"2024-02-05","close":20.99},{"date":"2024-02-06","close":21.2},{"date":"2024-02-07","close":21.325},{"date":"2024-02-08","close":21.2},{"date":"2024-02-09","close":21.46},{"date":"2024-02-12","close":21.76},{"date":"2024-02-13","close":21.22},{"date":"2024-02-14","close":21.2195},{"date":"2024-02-15","close":21.36},{"date":"2024-02-16","close":21.2266},{"date":"2024-02-20","close":20.81},{"date":"2024-02-21","close":20.8},{"date":"2024-02-22","close":21.18},{"date":"2024-02-23","close":21.6475},{"date":"2024-02-26","close":21.6101},{"date":"2024-02-27","close":21.17},{"date":"2024-02-28","close":21.37},{"date":"2024-02-29","close":21.5},{"date":"2024-03-01","close":21.25},{"date":"2024-03-04","close":21.17},{"date":"2024-03-05","close":21.29},{"date":"2024-03-06","close":21.15},{"date":"2024-03-07","close":21.265},{"date":"2024-03-08","close":21.34},{"date":"2024-03-11","close":21.35},{"date":"2024-03-12","close":21.47},{"date":"2024-03-13","close":21.825},{"date":"2024-03-14","close":21.0109},{"date":"2024-03-15","close":21.03},{"date":"2024-03-18","close":21.05},{"date":"2024-03-19","close":21.3},{"date":"2024-03-20","close":21.37},{"date":"2024-03-21","close":21.18},{"date":"2024-03-22","close":21.2},{"date":"2024-03-25","close":21.0},{"date":"2024-03-26","close":20.9},{"date":"2024-03-27","close":21.24},{"date":"2024-03-28","close":20.41},{"date":"2024-04-01","close":20.63},{"date":"2024-04-02","close":20.51},{"date":"2024-04-03","close":20.42},{"date":"2024-04-04","close":20.35},{"date":"2024-04-05","close":20.55},{"date":"2024-04-08","close":20.68},{"date":"2024-04-09","close":20.73},{"date":"2024-04-10","close":20.53},{"date":"2024-04-11","close":20.2},{"date":"2024-04-12","close":20.2},{"date":"2024-04-15","close":19.7},{"date":"2024-04-16","close":19.6744},{"date":"2024-04-17","close":19.57},{"date":"2024-04-18","close":19.43},{"date":"2024-04-19","close":19.45},{"date":"2024-04-22","close":19.705},{"date":"2024-04-23","close":19.95},{"date":"2024-04-24","close":19.8001},{"date":"2024-04-25","close":19.75},{"date":"2024-04-26","close":19.5},{"date":"2024-04-29","close":19.712},{"date":"2024-04-30","close":19.65},{"date":"2024-05-01","close":19.56},{"date":"2024-05-02","close":19.85},{"date":"2024-05-03","close":20.27},{"date":"2024-05-06","close":20.5},{"date":"2024-05-07","close":20.13},{"date":"2024-05-08","close":19.72},{"date":"2024-05-09","close":19.82},{"date":"2024-05-10","close":19.78},{"date":"2024-05-13","close":19.91},{"date":"2024-05-14","close":19.8},{"date":"2024-05-15","close":20.26},{"date":"2024-05-16","close":20.18},{"date":"2024-05-17","close":20.36},{"date":"2024-05-20","close":20.3},{"date":"2024-05-21","close":20.01},{"date":"2024-05-22","close":19.86},{"date":"2024-05-23","close":19.76},{"date":"2024-05-24","close":19.86},{"date":"2024-05-28","close":19.8884},{"date":"2024-05-29","close":19.71},{"date":"2024-05-30","close":19.65},{"date":"2024-05-31","close":20.61},{"date":"2024-06-03","close":20.62},{"date":"2024-06-04","close":20.9},{"date":"2024-06-05","close":20.88},{"date":"2024-06-06","close":20.845},{"date":"2024-06-07","close":20.74},{"date":"2024-06-10","close":20.6001},{"date":"2024-06-11","close":20.55},{"date":"2024-06-12","close":20.8},{"date":"2024-06-13","close":20.8},{"date":"2024-06-14","close":20.18},{"date":"2024-06-17","close":20.28},{"date":"2024-06-18","close":20.33},{"date":"2024-06-20","close":20.2167},{"date":"2024-06-21","close":20.48},{"date":"2024-06-24","close":20.03},{"date":"2024-06-25","close":20.29},{"date":"2024-06-26","close":20.1991},{"date":"2024-06-27","close":20.2},{"date":"2024-06-28","close":20.07},{"date":"2024-07-01","close":19.93},{"date":"2024-07-02","close":19.9217},{"date":"2024-07-03","close":20.07},{"date":"2024-07-05","close":20.01},{"date":"2024-07-08","close":20.035},{"date":"2024-07-09","close":19.66},{"date":"2024-07-10","close":19.73},{"date":"2024-07-11","close":20.01},{"date":"2024-07-12","close":19.99},{"date":"2024-07-15","close":19.89},{"date":"2024-07-16","close":20.05},{"date":"2024-07-17","close":20.2},{"date":"2024-07-18","close":20.13},{"date":"2024-07-19","close":20.16},{"date":"2024-07-22","close":20.4},{"date":"2024-07-23","close":20.26},{"date":"2024-07-24","close":20.15},{"date":"2024-07-25","close":20.42},{"date":"2024-07-26","close":20.52},{"date":"2024-07-29","close":20.4299},{"date":"2024-07-30","close":20.58},{"date":"2024-07-31","close":19.95},{"date":"2024-08-01","close":20.14},{"date":"2024-08-02","close":20.16},{"date":"2024-08-05","close":19.86},{"date":"2024-08-06","close":20.04},{"date":"2024-08-07","close":20.02},{"date":"2024-08-08","close":20.08},{"date":"2024-08-09","close":20.1233},{"date":"2024-08-12","close":19.97},{"date":"2024-08-13","close":20.3},{"date":"2024-08-14","close":20.81},{"date":"2024-08-15","close":20.8},{"date":"2024-08-16","close":20.95},{"date":"2024-08-19","close":20.94},{"date":"2024-08-20","close":20.88},{"date":"2024-08-21","close":20.92},{"date":"2024-08-22","close":20.99},{"date":"2024-08-23","close":21.21},{"date":"2024-08-26","close":21.3001},{"date":"2024-08-27","close":21.5},{"date":"2024-08-28","close":21.49},{"date":"2024-08-29","close":21.5999},{"date":"2024-08-30","close":21.01},{"date":"2024-09-03","close":21.02},{"date":"2024-09-04","close":21.2},{"date":"2024-09-05","close":21.39},{"date":"2024-09-06","close":21.16},{"date":"2024-09-09","close":21.55},{"date":"2024-09-10","close":21.7},{"date":"2024-09-11","close":21.74},{"date":"2024-09-12","close":22.0262},{"date":"2024-09-13","close":21.8},{"date":"2024-09-16","close":21.79},{"date":"2024-09-17","close":21.71},{"date":"2024-09-18","close":21.82},{"date":"2024-09-19","close":21.935},{"date":"2024-09-20","close":21.89},{"date":"2024-09-23","close":21.6},{"date":"2024-09-24","close":21.64},{"date":"2024-09-25","close":21.71},{"date":"2024-09-26","close":21.68},{"date":"2024-09-27","close":21.51},{"date":"2024-09-30","close":21.21},{"date":"2024-10-01","close":21.54},{"date":"2024-10-02","close":21.55},{"date":"2024-10-03","close":21.91},{"date":"2024-10-04","close":22.0},{"date":"2024-10-07","close":21.96},{"date":"2024-10-08","close":21.77},{"date":"2024-10-09","close":21.97},{"date":"2024-10-10","close":21.9},{"date":"2024-10-11","close":21.92},{"date":"2024-10-14","close":21.859},{"date":"2024-10-15","close":21.8999},{"date":"2024-10-16","close":21.8665},{"date":"2024-10-17","close":21.86},{"date":"2024-10-18","close":21.67},{"date":"2024-10-21","close":21.29},{"date":"2024-10-22","close":21.2},{"date":"2024-10-23","close":20.96},{"date":"2024-10-24","close":20.96},{"date":"2024-10-25","close":21.23},{"date":"2024-10-28","close":21.37},{"date":"2024-10-29","close":21.06},{"date":"2024-10-30","close":21.0},{"date":"2024-10-31","close":20.6},{"date":"2024-11-01","close":20.75},{"date":"2024-11-04","close":21.27},{"date":"2024-11-05","close":21.8},{"date":"2024-11-06","close":21.65},{"date":"2024-11-07","close":22.2},{"date":"2024-11-08","close":22.71},{"date":"2024-11-11","close":22.52},{"date":"2024-11-12","close":22.01},{"date":"2024-11-13","close":21.96},{"date":"2024-11-14","close":21.4801},{"date":"2024-11-15","close":21.44},{"date":"2024-11-18","close":21.27},{"date":"2024-11-19","close":20.88},{"date":"2024-11-20","close":20.7},{"date":"2024-11-21","close":21.22},{"date":"2024-11-22","close":21.59},{"date":"2024-11-25","close":21.97},{"date":"2024-11-26","close":21.66},{"date":"2024-11-27","close":21.52},{"date":"2024-11-29","close":22.08},{"date":"2024-12-02","close":21.98},{"date":"2024-12-03","close":21.88},{"date":"2024-12-04","close":22.11},{"date":"2024-12-05","close":22.39},{"date":"2024-12-06","close":22.26},{"date":"2024-12-09","close":21.96},{"date":"2024-12-10","close":21.87},{"date":"2024-12-11","close":21.82},{"date":"2024-12-12","close":21.6},{"date":"2024-12-13","close":20.96},{"date":"2024-12-16","close":20.95},{"date":"2024-12-17","close":21.02},{"date":"2024-12-18","close":20.77},{"date":"2024-12-19","close":20.6},{"date":"2024-12-20","close":20.65},{"date":"2024-12-23","close":20.47},{"date":"2024-12-24","close":20.28},{"date":"2024-12-26","close":20.13},{"date":"2024-12-27","close":20.04},{"date":"2024-12-30","close":20.1501},{"date":"2024-12-31","close":20.23},{"date":"2025-01-02","close":20.8},{"date":"2025-01-03","close":20.99},{"date":"2025-01-06","close":20.93},{"date":"2025-01-07","close":20.37},{"date":"2025-01-08","close":20.25},{"date":"2025-01-10","close":20.08},{"date":"2025-01-13","close":19.9},{"date":"2025-01-14","close":20.05},{"date":"2025-01-15","close":20.64},{"date":"2025-01-16","close":20.53},{"date":"2025-01-17","close":20.2},{"date":"2025-01-21","close":20.66},{"date":"2025-01-22","close":20.67},{"date":"2025-01-23","close":20.66},{"date":"2025-01-24","close":20.86},{"date":"2025-01-27","close":20.91},{"date":"2025-01-28","close":20.88},{"date":"2025-01-29","close":20.64},{"date":"2025-01-30","close":20.5715},{"date":"2025-01-31","close":20.5},{"date":"2025-02-03","close":20.4},{"date":"2025-02-04","close":20.34},{"date":"2025-02-05","close":20.57},{"date":"2025-02-06","close":20.55},{"date":"2025-02-07","close":20.42},{"date":"2025-02-10","close":20.45},{"date":"2025-02-11","close":20.34},{"date":"2025-02-12","close":20.17},{"date":"2025-02-13","close":20.34},{"date":"2025-02-14","close":20.62},{"date":"2025-02-18","close":20.4},{"date":"2025-02-19","close":20.16},{"date":"2025-02-20","close":19.94},{"date":"2025-02-21","close":19.95},{"date":"2025-02-24","close":19.9},{"date":"2025-02-25","close":20.1},{"date":"2025-02-26","close":20.22},{"date":"2025-02-27","close":20.2999},{"date":"2025-02-28","close":20.15},{"date":"2025-03-03","close":20.18},{"date":"2025-03-04","close":20.0},{"date":"2025-03-05","close":20.1299},{"date":"2025-03-06","close":20.0624},{"date":"2025-03-07","close":20.04},{"date":"2025-03-10","close":20.0},{"date":"2025-03-11","close":19.94},{"date":"2025-03-12","close":20.04},{"date":"2025-03-13","close":20.085},{"date":"2025-03-14","close":19.93},{"date":"2025-03-17","close":20.055},{"date":"2025-03-18","close":19.93},{"date":"2025-03-19","close":20.07},{"date":"2025-03-20","close":20.19},{"date":"2025-03-21","close":20.19},{"date":"2025-03-24","close":20.23},{"date":"2025-03-25","close":20.23},{"date":"2025-03-26","close":19.88},{"date":"2025-03-27","close":20.12},{"date":"2025-03-28","close":19.89},{"date":"2025-03-31","close":19.38},{"date":"2025-04-01","close":19.33},{"date":"2025-04-02","close":19.25},{"date":"2025-04-03","close":18.88},{"date":"2025-04-04","close":18.83},{"date":"2025-04-07","close":18.07},{"date":"2025-04-08","close":18.28},{"date":"2025-04-09","close":18.75},{"date":"2025-04-10","close":17.91},{"date":"2025-04-11","close":17.77},{"date":"2025-04-14","close":18.06},{"date":"2025-04-15","close":17.92},{"date":"2025-04-16","close":18.0064},{"date":"2025-04-17","close":17.74},{"date":"2025-04-21","close":17.6728},{"date":"2025-04-22","close":17.86},{"date":"2025-04-23","close":17.97},{"date":"2025-04-24","close":18.2},{"date":"2025-04-25","close":18.26},{"date":"2025-04-28","close":18.44},{"date":"2025-04-29","close":18.55},{"date":"2025-04-30","close":18.49},{"date":"2025-05-01","close":18.62},{"date":"2025-05-02","close":18.8399},{"date":"2025-05-05","close":18.9023},{"date":"2025-05-06","close":18.96},{"date":"2025-05-07","close":19.0981},{"date":"2025-05-08","close":19.26},{"date":"2025-05-09","close":19.2784},{"date":"2025-05-12","close":19.3754},{"date":"2025-05-13","close":19.25},{"date":"2025-05-14","close":19.38},{"date":"2025-05-15","close":19.36},{"date":"2025-05-16","close":19.45},{"date":"2025-05-19","close":19.45},{"date":"2025-05-20","close":19.34},{"date":"2025-05-21","close":19.15},{"date":"2025-05-22","close":19.34},{"date":"2025-05-23","close":19.163},{"date":"2025-05-27","close":19.34},{"date":"2025-05-28","close":19.26},{"date":"2025-05-29","close":19.35},{"date":"2025-05-30","close":20.12},{"date":"2025-06-02","close":19.91},{"date":"2025-06-03","close":19.75},{"date":"2025-06-04","close":19.9599},{"date":"2025-06-05","close":19.95},{"date":"2025-06-06","close":19.91},{"date":"2025-06-09","close":19.9},{"date":"2025-06-10","close":20.02},{"date":"2025-06-11","close":19.98},{"date":"2025-06-12","close":20.03},{"date":"2025-06-13","close":19.63},{"date":"2025-06-16","close":19.6537},{"date":"2025-06-17","close":19.72},{"date":"2025-06-18","close":19.875},{"date":"2025-06-20","close":19.83},{"date":"2025-06-23","close":19.83},{"date":"2025-06-24","close":20.017},{"date":"2025-06-25","close":19.75},{"date":"2025-06-26","close":19.86},{"date":"2025-06-27","close":19.86},{"date":"2025-06-30","close":19.65},{"date":"2025-07-01","close":19.84},{"date":"2025-07-02","close":19.93},{"date":"2025-07-03","close":19.99},{"date":"2025-07-07","close":19.8455},{"date":"2025-07-08","close":19.84},{"date":"2025-07-09","close":20.0242},{"date":"2025-07-10","close":19.99},{"date":"2025-07-11","close":19.7697},{"date":"2025-07-14","close":19.65},{"date":"2025-07-15","close":19.63},{"date":"2025-07-16","close":19.54},{"date":"2025-07-17","close":19.71},{"date":"2025-07-18","close":19.55},{"date":"2025-07-21","close":19.95},{"date":"2025-07-22","close":20.07},{"date":"2025-07-23","close":20.05},{"date":"2025-07-24","close":20.0501},{"date":"2025-07-25","close":20.07},{"date":"2025-07-28","close":20.09},{"date":"2025-07-29","close":20.22},{"date":"2025-07-30","close":20.19},{"date":"2025-07-31","close":20.55},{"date":"2025-08-01","close":20.3584},{"date":"2025-08-04","close":20.51},{"date":"2025-08-05","close":20.4244},{"date":"2025-08-06","close":20.2354},{"date":"2025-08-07","close":20.22},{"date":"2025-08-08","close":20.28},{"date":"2025-08-11","close":20.42},{"date":"2025-08-12","close":20.49},{"date":"2025-08-13","close":20.505},{"date":"2025-08-14","close":20.425},{"date":"2025-08-15","close":20.4705},{"date":"2025-08-18","close":20.53},{"date":"2025-08-19","close":20.5},{"date":"2025-08-20","close":20.79},{"date":"2025-08-21","close":20.7},{"date":"2025-08-22","close":21.0},{"date":"2025-08-25","close":20.8099},{"date":"2025-08-26","close":20.75},{"date":"2025-08-27","close":22.0},{"date":"2025-08-28","close":21.75},{"date":"2025-08-29","close":21.72},{"date":"2025-09-02","close":21.67},{"date":"2025-09-03","close":21.56},{"date":"2025-09-04","close":21.315},{"date":"2025-09-05","close":21.58},{"date":"2025-09-08","close":21.6594},{"date":"2025-09-09","close":21.57},{"date":"2025-09-10","close":21.62},{"date":"2025-09-11","close":22.0},{"date":"2025-09-12","close":22.0461},{"date":"2025-09-15","close":21.7},{"date":"2025-09-16","close":21.78},{"date":"2025-09-17","close":21.6625},{"date":"2025-09-18","close":21.68},{"date":"2025-09-19","close":21.555},{"date":"2025-09-22","close":21.55},{"date":"2025-09-23","close":21.63},{"date":"2025-09-24","close":21.6101},{"date":"2025-09-25","close":21.55},{"date":"2025-09-26","close":21.52},{"date":"2025-09-29","close":21.57},{"date":"2025-09-30","close":21.28},{"date":"2025-10-01","close":21.91},{"date":"2025-10-02","close":22.14},{"date":"2025-10-03","close":21.86},{"date":"2025-10-06","close":21.75},{"date":"2025-10-07","close":21.75},{"date":"2025-10-08","close":21.75},{"date":"2025-10-09","close":21.74},{"date":"2025-10-10","close":21.6},{"date":"2025-10-13","close":21.5601},{"date":"2025-10-14","close":21.76},{"date":"2025-10-15","close":21.635},{"date":"2025-10-16","close":21.37},{"date":"2025-10-17","close":21.28},{"date":"2025-10-20","close":21.4399},{"date":"2025-10-21","close":21.415},{"date":"2025-10-22","close":21.35},{"date":"2025-10-23","close":21.72},{"date":"2025-10-24","close":21.82},{"date":"2025-10-27","close":21.97},{"date":"2025-10-28","close":21.71},{"date":"2025-10-29","close":21.81},{"date":"2025-10-30","close":21.61},{"date":"2025-10-31","close":21.2},{"date":"2025-11-03","close":21.15},{"date":"2025-11-04","close":21.12},{"date":"2025-11-05","close":21.17},{"date":"2025-11-06","close":21.145},{"date":"2025-11-07","close":21.03},{"date":"2025-11-10","close":21.13},{"date":"2025-11-11","close":20.9701},{"date":"2025-11-12","close":21.06},{"date":"2025-11-13","close":20.57},{"date":"2025-11-14","close":20.63},{"date":"2025-11-17","close":20.4},{"date":"2025-11-18","close":20.15},{"date":"2025-11-19","close":20.11},{"date":"2025-11-20","close":19.99},{"date":"2025-11-21","close":20.03},{"date":"2025-11-24","close":20.15},{"date":"2025-11-25","close":20.35},{"date":"2025-11-26","close":20.25},{"date":"2025-11-28","close":20.54},{"date":"2025-12-01","close":20.35},{"date":"2025-12-02","close":20.3},{"date":"2025-12-03","close":20.29},{"date":"2025-12-04","close":20.19},{"date":"2025-12-05","close":20.1},{"date":"2025-12-08","close":20.0919},{"date":"2025-12-09","close":20.14},{"date":"2025-12-10","close":20.12},{"date":"2025-12-11","close":20.37},{"date":"2025-12-12","close":20.12},{"date":"2025-12-15","close":19.83},{"date":"2025-12-16","close":19.79},{"date":"2025-12-17","close":19.71},{"date":"2025-12-18","close":19.77},{"date":"2025-12-19","close":19.8},{"date":"2025-12-22","close":19.76},{"date":"2025-12-23","close":19.6},{"date":"2025-12-24","close":19.6228},{"date":"2025-12-26","close":19.64},{"date":"2025-12-29","close":19.51},{"date":"2025-12-30","close":19.53},{"date":"2025-12-31","close":19.6},{"date":"2026-01-02","close":19.93},{"date":"2026-01-05","close":20.06},{"date":"2026-01-06","close":19.85},{"date":"2026-01-07","close":19.83},{"date":"2026-01-08","close":19.81},{"date":"2026-01-09","close":19.86},{"date":"2026-01-12","close":19.83},{"date":"2026-01-13","close":19.89},{"date":"2026-01-14","close":19.955},{"date":"2026-01-15","close":20.04},{"date":"2026-01-16","close":20.0},{"date":"2026-01-20","close":19.86},{"date":"2026-01-21","close":19.86},{"date":"2026-01-22","close":20.0},{"date":"2026-01-23","close":19.3416},{"date":"2026-01-26","close":19.3705},{"date":"2026-01-27","close":19.2015},{"date":"2026-01-28","close":19.1953},{"date":"2026-01-29","close":19.0905},{"date":"2026-01-30","close":19.1774},{"date":"2026-02-02","close":19.1774},{"date":"2026-02-03","close":19.1195},{"date":"2026-02-04","close":19.1494},{"date":"2026-02-05","close":19.1484},{"date":"2026-02-06","close":19.2185},{"date":"2026-02-09","close":19.8102},{"date":"2026-02-10","close":19.85},{"date":"2026-02-11","close":19.245},{"date":"2026-02-12","close":20.05},{"date":"2026-02-13","close":20.03},{"date":"2026-02-17","close":19.5057},{"date":"2026-02-18","close":19.7085},{"date":"2026-02-19","close":19.7761},{"date":"2026-02-20","close":20.68},{"date":"2026-02-23","close":20.645},{"date":"2026-02-24","close":20.74},{"date":"2026-02-25","close":20.81},{"date":"2026-02-26","close":20.95},{"date":"2026-02-27","close":20.65},{"date":"2026-03-02","close":20.82},{"date":"2026-03-03","close":20.79},{"date":"2026-03-04","close":20.87},{"date":"2026-03-05","close":21.03},{"date":"2026-03-06","close":20.97},{"date":"2026-03-09","close":20.9116},{"date":"2026-03-10","close":20.9},{"date":"2026-03-11","close":20.85},{"date":"2026-03-13","close":20.49},{"date":"2026-03-16","close":20.5},{"date":"2026-03-17","close":20.55},{"date":"2026-03-18","close":20.54},{"date":"2026-03-19","close":20.59},{"date":"2026-03-20","close":20.48},{"date":"2026-03-23","close":20.52},{"date":"2026-03-24","close":20.6},{"date":"2026-03-25","close":20.905},{"date":"2026-03-26","close":20.63},{"date":"2026-03-27","close":20.52},{"date":"2026-03-30","close":20.64},{"date":"2026-03-31","close":20.65},{"date":"2026-04-01","close":20.45},{"date":"2026-04-02","close":20.35},{"date":"2026-04-06","close":20.49},{"date":"2026-04-07","close":20.35},{"date":"2026-04-08","close":20.5},{"date":"2026-04-09","close":20.62},{"date":"2026-04-10","close":20.52},{"date":"2026-04-13","close":20.565},{"date":"2026-04-14","close":20.785},{"date":"2026-04-15","close":20.8199},{"date":"2026-04-16","close":20.67},{"date":"2026-04-17","close":21.2},{"date":"2026-04-20","close":21.18},{"date":"2026-04-21","close":21.08},{"date":"2026-04-22","close":21.15},{"date":"2026-04-23","close":20.875},{"date":"2026-04-24","close":20.85},{"date":"2026-04-27","close":20.94},{"date":"2026-04-28","close":21.0282},{"date":"2026-04-29","close":21.01},{"date":"2026-04-30","close":21.69},{"date":"2026-05-01","close":21.55},{"date":"2026-05-04","close":21.3401},{"date":"2026-05-05","close":21.4},{"date":"2026-05-06","close":21.46},{"date":"2026-05-07","close":21.32},{"date":"2026-05-08","close":21.26},{"date":"2026-05-11","close":21.2001},{"date":"2026-05-12","close":21.16},{"date":"2026-05-13","close":21.2},{"date":"2026-05-14","close":21.1301},{"date":"2026-05-15","close":20.86},{"date":"2026-05-18","close":20.83},{"date":"2026-05-19","close":20.51},{"date":"2026-05-20","close":20.45},{"date":"2026-05-21","close":20.39},{"date":"2026-05-22","close":20.35},{"date":"2026-05-26","close":20.3893},{"date":"2026-05-27","close":20.4},{"date":"2026-05-28","close":20.45},{"date":"2026-05-29","close":20.2},{"date":"2026-06-01","close":20.14},{"date":"2026-06-02","close":19.83},{"date":"2026-06-03","close":19.78},{"date":"2026-06-04","close":19.825},{"date":"2026-06-05","close":19.61},{"date":"2026-06-08","close":19.56},{"date":"2026-06-09","close":19.45},{"date":"2026-06-10","close":19.5},{"date":"2026-06-11","close":19.605},{"date":"2026-06-12","close":19.64},{"date":"2026-06-15","close":19.4},{"date":"2026-06-16","close":19.31},{"date":"2026-06-17","close":18.82},{"date":"2026-06-18","close":18.63},{"date":"2026-06-22","close":18.71},{"date":"2026-06-23","close":18.81},{"date":"2026-06-24","close":18.73},{"date":"2026-06-25","close":18.58},{"date":"2026-06-26","close":18.54},{"date":"2026-06-29","close":18.85},{"date":"2026-06-30","close":18.66},{"date":"2026-07-01","close":18.8},{"date":"2026-07-02","close":18.79},{"date":"2026-07-06","close":19.09},{"date":"2026-07-07","close":19.0},{"date":"2026-07-08","close":18.76},{"date":"2026-07-09","close":18.79},{"date":"2026-07-10","close":18.83},{"date":"2026-07-13","close":18.74},{"date":"2026-07-14","close":18.765},{"date":"2026-07-15","close":18.82},{"date":"2026-07-16","close":18.81},{"date":"2026-07-17","close":18.82},{"date":"2026-07-20","close":18.91},{"date":"2026-07-21","close":18.81},{"date":"2026-07-22","close":18.75},{"date":"2026-07-23","close":18.66},{"date":"2026-07-24","close":18.75},{"date":"2026-07-27","close":18.81},{"date":"2026-07-28","close":19.03},{"date":"2026-07-29","close":19.0},{"date":"2026-07-30","close":19.13},{"date":"2026-07-31","close":19.28},{"date":"2026-08-03","close":19.23},{"date":"2026-08-04","close":19.07},{"date":"2026-08-05","close":19.0},{"date":"2026-08-06","close":18.855},{"date":"2026-08-07","close":18.88},{"date":"2026-08-10","close":18.85},{"date":"2026-08-11","close":18.75},{"date":"2026-08-12","close":18.7101},{"date":"2026-08-13","close":18.792},{"date":"2026-08-14","close":18.86},{"date":"2026-08-17","close":18.72},{"date":"2026-08-18","close":18.7063},{"date":"2026-08-19","close":18.78},{"date":"2026-08-20","close":18.65},{"date":"2026-08-21","close":18.66},{"date":"2026-08-24","close":18.91},{"date":"2026-08-25","close":19.03},{"date":"2026-08-26","close":18.92},{"date":"2026-08-27","close":18.95},{"date":"2026-08-28","close":18.85},{"date":"2026-08-31","close":18.62},{"date":"2026-09-01","close":18.56},{"date":"2026-09-02","close":18.53},{"date":"2026-09-03","close":18.57},{"date":"2026-09-04","close":18.57},{"date":"2026-09-08","close":18.63},{"date":"2026-09-09","close":18.61},{"date":"2026-09-10","close":18.36},{"date":"2026-09-11","close":18.52},{"date":"2026-09-14","close":18.45},{"date":"2026-09-15","close":18.17},{"date":"2026-09-16","close":18.165},{"date":"2026-09-17","close":18.14},{"date":"2026-09-18","close":18.05},{"date":"2026-09-21","close":17.97},{"date":"2026-09-22","close":17.98},{"date":"2026-09-23","close":17.85},{"date":"2026-09-24","close":17.9},{"date":"2026-09-25","close":17.79},{"date":"2026-09-28","close":17.6},{"date":"2026-09-29","close":17.57},{"date":"2026-09-30","close":18.04},{"date":"2026-10-01","close":18.31},{"date":"2026-10-02","close":18.01},{"date":"2026-10-05","close":17.786},{"date":"2026-10-06","close":17.93},{"date":"2026-10-07","close":17.71},{"date":"2026-10-08","close":17.645},{"date":"2026-10-09","close":17.65},{"date":"2026-10-12","close":17.4},{"date":"2026-10-13","close":17.51},{"date":"2026-10-14","close":17.24},{"date":"2026-10-15","close":17.23},{"date":"2026-10-16","close":17.11},{"date":"2026-10-19","close":17.11},{"date":"2026-10-20","close":17.195},{"date":"2026-10-21","close":17.08},{"date":"2026-10-22","close":17.05}],"chart_data":[{"date":"2024-10-23","open":21.12,"high":21.4,"low":20.95,"close":20.96,"volume":10349,"rsi_14":21.24,"sma_20":21.68,"sma_60":21.27,"sma_120":20.73},{"date":"2024-10-24","open":21.22,"high":21.22,"low":20.9,"close":20.96,"volume":10115,"rsi_14":16.71,"sma_20":21.64,"sma_60":21.29,"sma_120":20.74},{"date":"2024-10-25","open":21.09,"high":21.46,"low":21.09,"close":21.23,"volume":10361,"rsi_14":29.63,"sma_20":21.63,"sma_60":21.31,"sma_120":20.75},{"date":"2024-10-28","open":21.38,"high":21.41,"low":20.82,"close":21.37,"volume":7636,"rsi_14":38.52,"sma_20":21.63,"sma_60":21.33,"sma_120":20.76},{"date":"2024-10-29","open":21.36,"high":21.36,"low":20.9,"close":21.06,"volume":11899,"rsi_14":25.43,"sma_20":21.61,"sma_60":21.35,"sma_120":20.77},{"date":"2024-10-30","open":21.18,"high":21.32,"low":20.94,"close":21.0,"volume":13851,"rsi_14":25.57,"sma_20":21.58,"sma_60":21.36,"sma_120":20.78},{"date":"2024-10-31","open":21.06,"high":21.06,"low":20.5,"close":20.6,"volume":164948,"rsi_14":20.29,"sma_20":21.52,"sma_60":21.37,"sma_120":20.78},{"date":"2024-11-01","open":20.7,"high":20.99,"low":20.6,"close":20.75,"volume":58253,"rsi_14":26.0,"sma_20":21.45,"sma_60":21.38,"sma_120":20.79},{"date":"2024-11-04","open":20.94,"high":21.34,"low":20.86,"close":21.27,"volume":24554,"rsi_14":38.71,"sma_20":21.42,"sma_60":21.4,"sma_120":20.8},{"date":"2024-11-05","open":21.47,"high":21.93,"low":21.29,"close":21.8,"volume":22991,"rsi_14":48.99,"sma_20":21.42,"sma_60":21.43,"sma_120":20.82},{"date":"2024-11-06","open":21.59,"high":21.93,"low":21.53,"close":21.65,"volume":26848,"rsi_14":46.94,"sma_20":21.41,"sma_60":21.45,"sma_120":20.83},{"date":"2024-11-07","open":21.9,"high":22.23,"low":21.65,"close":22.2,"volume":24878,"rsi_14":56.99,"sma_20":21.42,"sma_60":21.48,"sma_120":20.84},{"date":"2024-11-08","open":22.34,"high":22.8,"low":22.25,"close":22.71,"volume":12299,"rsi_14":68.11,"sma_20":21.46,"sma_60":21.51,"sma_120":20.86},{"date":"2024-11-11","open":22.71,"high":22.8,"low":22.27,"close":22.52,"volume":35351,"rsi_14":66.42,"sma_20":21.49,"sma_60":21.54,"sma_120":20.89},{"date":"2024-11-12","open":22.56,"high":22.65,"low":22.01,"close":22.01,"volume":24528,"rsi_14":62.24,"sma_20":21.5,"sma_60":21.55,"sma_120":20.9},{"date":"2024-11-13","open":22.17,"high":22.17,"low":21.8,"close":21.96,"volume":13044,"rsi_14":61.52,"sma_20":21.5,"sma_60":21.57,"sma_120":20.92},{"date":"2024-11-14","open":22.13,"high":22.13,"low":21.48,"close":21.48,"volume":11622,"rsi_14":52.75,"sma_20":21.48,"sma_60":21.58,"sma_120":20.94},{"date":"2024-11-15","open":21.74,"high":21.74,"low":21.25,"close":21.44,"volume":18382,"rsi_14":50.79,"sma_20":21.47,"sma_60":21.59,"sma_120":20.95},{"date":"2024-11-18","open":21.4,"high":21.49,"low":21.27,"close":21.27,"volume":15031,"rsi_14":52.44,"sma_20":21.47,"sma_60":21.59,"sma_120":20.96},{"date":"2024-11-19","open":21.31,"high":21.6,"low":20.71,"close":20.88,"volume":23064,"rsi_14":48.71,"sma_20":21.46,"sma_60":21.58,"sma_120":20.97},{"date":"2024-11-20","open":20.88,"high":20.94,"low":20.65,"close":20.7,"volume":14894,"rsi_14":51.13,"sma_20":21.44,"sma_60":21.57,"sma_120":20.97},{"date":"2024-11-21","open":20.61,"high":21.22,"low":20.61,"close":21.22,"volume":47679,"rsi_14":54.91,"sma_20":21.46,"sma_60":21.56,"sma_120":20.98},{"date":"2024-11-22","open":21.34,"high":21.59,"low":21.07,"close":21.59,"volume":18318,"rsi_14":53.45,"sma_20":21.47,"sma_60":21.56,"sma_120":20.98},{"date":"2024-11-25","open":21.95,"high":22.0,"low":21.64,"close":21.97,"volume":10358,"rsi_14":51.89,"sma_20":21.5,"sma_60":21.58,"sma_120":20.99},{"date":"2024-11-26","open":21.95,"high":22.0,"low":21.51,"close":21.66,"volume":22568,"rsi_14":50.11,"sma_20":21.53,"sma_60":21.59,"sma_120":21.0},{"date":"2024-11-27","open":21.97,"high":21.97,"low":21.51,"close":21.52,"volume":13638,"rsi_14":41.98,"sma_20":21.56,"sma_60":21.6,"sma_120":21.01},{"date":"2024-11-29","open":21.55,"high":22.25,"low":21.52,"close":22.08,"volume":35472,"rsi_14":42.66,"sma_20":21.63,"sma_60":21.61,"sma_120":21.02},{"date":"2024-12-02","open":22.07,"high":22.07,"low":21.9,"close":21.98,"volume":19542,"rsi_14":43.57,"sma_20":21.7,"sma_60":21.62,"sma_120":21.03},{"date":"2024-12-03","open":21.91,"high":22.08,"low":21.88,"close":21.88,"volume":23193,"rsi_14":48.28,"sma_20":21.73,"sma_60":21.63,"sma_120":21.04},{"date":"2024-12-04","open":21.98,"high":22.3,"low":21.9,"close":22.11,"volume":12276,"rsi_14":51.89,"sma_20":21.74,"sma_60":21.63,"sma_120":21.05},{"date":"2024-12-05","open":22.18,"high":22.5,"low":22.18,"close":22.39,"volume":21055,"rsi_14":62.07,"sma_20":21.78,"sma_60":21.65,"sma_120":21.07},{"date":"2024-12-06","open":22.39,"high":22.44,"low":22.21,"close":22.26,"volume":16117,"rsi_14":60.62,"sma_20":21.78,"sma_60":21.65,"sma_120":21.08},{"date":"2024-12-09","open":22.33,"high":22.33,"low":21.9,"close":21.96,"volume":24682,"rsi_14":58.65,"sma_20":21.74,"sma_60":21.65,"sma_120":21.1},{"date":"2024-12-10","open":21.9,"high":22.01,"low":21.76,"close":21.87,"volume":35838,"rsi_14":63.41,"sma_20":21.71,"sma_60":21.65,"sma_120":21.11},{"date":"2024-12-11","open":21.94,"high":22.01,"low":21.74,"close":21.82,"volume":79904,"rsi_14":65.73,"sma_20":21.7,"sma_60":21.65,"sma_120":21.12},{"date":"2024-12-12","open":21.86,"high":21.86,"low":21.5,"close":21.6,"volume":17946,"rsi_14":55.83,"sma_20":21.68,"sma_60":21.65,"sma_120":21.14},{"date":"2024-12-13","open":21.23,"high":21.3,"low":20.95,"close":20.96,"volume":36404,"rsi_14":41.08,"sma_20":21.66,"sma_60":21.63,"sma_120":21.14},{"date":"2024-12-16","open":20.96,"high":21.29,"low":20.89,"close":20.95,"volume":25064,"rsi_14":33.86,"sma_20":21.63,"sma_60":21.62,"sma_120":21.15},{"date":"2024-12-17","open":21.07,"high":21.07,"low":20.81,"close":21.02,"volume":20736,"rsi_14":39.04,"sma_20":21.62,"sma_60":21.61,"sma_120":21.15},{"date":"2024-12-18","open":21.13,"high":21.13,"low":20.72,"close":20.77,"volume":20987,"rsi_14":37.62,"sma_20":21.62,"sma_60":21.6,"sma_120":21.16},{"date":"2024-12-19","open":20.64,"high":20.77,"low":20.27,"close":20.6,"volume":27311,"rsi_14":21.97,"sma_20":21.61,"sma_60":21.58,"sma_120":21.17},{"date":"2024-12-20","open":20.51,"high":20.8,"low":20.51,"close":20.65,"volume":9263,"rsi_14":24.32,"sma_20":21.58,"sma_60":21.56,"sma_120":21.17},{"date":"2024-12-23","open":20.75,"high":20.76,"low":20.42,"close":20.47,"volume":22333,"rsi_14":23.6,"sma_20":21.53,"sma_60":21.54,"sma_120":21.18},{"date":"2024-12-24","open":20.57,"high":20.58,"low":20.13,"close":20.28,"volume":12487,"rsi_14":15.21,"sma_20":21.44,"sma_60":21.53,"sma_120":21.18},{"date":"2024-12-26","open":20.12,"high":20.13,"low":20.0,"close":20.13,"volume":19875,"rsi_14":4.8,"sma_20":21.36,"sma_60":21.5,"sma_120":21.18},{"date":"2024-12-27","open":20.16,"high":20.17,"low":19.96,"close":20.04,"volume":14738,"rsi_14":4.88,"sma_20":21.29,"sma_60":21.48,"sma_120":21.18},{"date":"2024-12-30","open":20.13,"high":20.36,"low":20.02,"close":20.15,"volume":29504,"rsi_14":10.14,"sma_20":21.19,"sma_60":21.45,"sma_120":21.19},{"date":"2024-12-31","open":20.18,"high":20.53,"low":20.13,"close":20.23,"volume":377812,"rsi_14":13.72,"sma_20":21.11,"sma_60":21.42,"sma_120":21.19},{"date":"2025-01-02","open":20.29,"high":20.8,"low":20.26,"close":20.8,"volume":33341,"rsi_14":31.65,"sma_20":21.05,"sma_60":21.4,"sma_120":21.19},{"date":"2025-01-03","open":20.81,"high":21.2,"low":20.81,"close":20.99,"volume":28039,"rsi_14":38.91,"sma_20":21.0,"sma_60":21.39,"sma_120":21.2},{"date":"2025-01-06","open":21.04,"high":21.12,"low":20.88,"close":20.93,"volume":13205,"rsi_14":49.31,"sma_20":20.92,"sma_60":21.37,"sma_120":21.21},{"date":"2025-01-07","open":20.99,"high":20.99,"low":20.25,"close":20.37,"volume":69142,"rsi_14":39.34,"sma_20":20.83,"sma_60":21.34,"sma_120":21.21},{"date":"2025-01-08","open":20.37,"high":20.4,"low":20.2,"close":20.25,"volume":14225,"rsi_14":36.1,"sma_20":20.74,"sma_60":21.32,"sma_120":21.21},{"date":"2025-01-10","open":20.25,"high":20.25,"low":20.08,"close":20.08,"volume":18053,"rsi_14":37.17,"sma_20":20.65,"sma_60":21.29,"sma_120":21.21},{"date":"2025-01-13","open":20.12,"high":20.12,"low":19.76,"close":19.9,"volume":17231,"rsi_14":37.04,"sma_20":20.56,"sma_60":21.25,"sma_120":21.21},{"date":"2025-01-14","open":19.8,"high":20.09,"low":19.77,"close":20.05,"volume":7580,"rsi_14":39.29,"sma_20":20.48,"sma_60":21.22,"sma_120":21.21},{"date":"2025-01-15","open":20.61,"high":20.64,"low":20.32,"close":20.64,"volume":30934,"rsi_14":52.65,"sma_20":20.47,"sma_60":21.2,"sma_120":21.21},{"date":"2025-01-16","open":20.72,"high":20.95,"low":20.53,"close":20.53,"volume":55826,"rsi_14":53.99,"sma_20":20.44,"sma_60":21.18,"sma_120":21.21},{"date":"2025-01-17","open":20.66,"high":20.7,"low":20.2,"close":20.2,"volume":28331,"rsi_14":51.06,"sma_20":20.4,"sma_60":21.17,"sma_120":21.21},{"date":"2025-01-21","open":20.27,"high":20.7,"low":20.2,"close":20.66,"volume":16282,"rsi_14":58.42,"sma_20":20.4,"sma_60":21.16,"sma_120":21.21},{"date":"2025-01-22","open":20.73,"high":20.73,"low":20.43,"close":20.67,"volume":7166,"rsi_14":57.26,"sma_20":20.4,"sma_60":21.15,"sma_120":21.21},{"date":"2025-01-23","open":20.65,"high":20.73,"low":20.46,"close":20.66,"volume":15249,"rsi_14":56.13,"sma_20":20.4,"sma_60":21.15,"sma_120":21.22},{"date":"2025-01-24","open":20.68,"high":20.9,"low":20.68,"close":20.86,"volume":9967,"rsi_14":50.96,"sma_20":20.42,"sma_60":21.14,"sma_120":21.22},{"date":"2025-01-27","open":20.68,"high":20.99,"low":20.68,"close":20.91,"volume":17148,"rsi_14":48.67,"sma_20":20.45,"sma_60":21.13,"sma_120":21.23},{"date":"2025-01-28","open":20.91,"high":20.91,"low":20.67,"close":20.88,"volume":4994,"rsi_14":49.16,"sma_20":20.49,"sma_60":21.13,"sma_120":21.24},{"date":"2025-01-29","open":20.82,"high":20.85,"low":20.6,"close":20.64,"volume":6497,"rsi_14":55.09,"sma_20":20.52,"sma_60":21.12,"sma_120":21.24},{"date":"2025-01-30","open":20.77,"high":20.77,"low":20.54,"close":20.57,"volume":16184,"rsi_14":56.19,"sma_20":20.54,"sma_60":21.12,"sma_120":21.25},{"date":"2025-01-31","open":20.54,"high":20.74,"low":20.42,"close":20.5,"volume":8367,"rsi_14":58.4,"sma_20":20.55,"sma_60":21.12,"sma_120":21.25},{"date":"2025-02-03","open":20.32,"high":20.67,"low":20.32,"close":20.4,"volume":9721,"rsi_14":60.33,"sma_20":20.53,"sma_60":21.1,"sma_120":21.25},{"date":"2025-02-04","open":20.34,"high":20.56,"low":20.3,"close":20.34,"volume":4512,"rsi_14":56.22,"sma_20":20.5,"sma_60":21.08,"sma_120":21.26},{"date":"2025-02-05","open":20.41,"high":20.78,"low":20.41,"close":20.57,"volume":7615,"rsi_14":48.22,"sma_20":20.48,"sma_60":21.06,"sma_120":21.26},{"date":"2025-02-06","open":20.57,"high":20.68,"low":20.47,"close":20.55,"volume":3830,"rsi_14":50.53,"sma_20":20.49,"sma_60":21.03,"sma_120":21.26},{"date":"2025-02-07","open":20.43,"high":20.6,"low":20.37,"close":20.42,"volume":11204,"rsi_14":56.55,"sma_20":20.5,"sma_60":21.0,"sma_120":21.25},{"date":"2025-02-10","open":20.45,"high":20.55,"low":20.42,"close":20.45,"volume":10636,"rsi_14":41.6,"sma_20":20.52,"sma_60":20.96,"sma_120":21.25},{"date":"2025-02-11","open":20.43,"high":20.43,"low":20.29,"close":20.34,"volume":13830,"rsi_14":37.78,"sma_20":20.54,"sma_60":20.93,"sma_120":21.24},{"date":"2025-02-12","open":20.05,"high":20.32,"low":20.05,"close":20.17,"volume":10452,"rsi_14":33.77,"sma_20":20.55,"sma_60":20.9,"sma_120":21.24},{"date":"2025-02-13","open":20.18,"high":20.34,"low":20.14,"close":20.34,"volume":6902,"rsi_14":32.43,"sma_20":20.53,"sma_60":20.89,"sma_120":21.23},{"date":"2025-02-14","open":20.45,"high":20.72,"low":20.22,"close":20.62,"volume":9865,"rsi_14":41.52,"sma_20":20.54,"sma_60":20.87,"sma_120":21.23},{"date":"2025-02-18","open":20.41,"high":20.57,"low":20.29,"close":20.4,"volume":14768,"rsi_14":37.37,"sma_20":20.55,"sma_60":20.86,"sma_120":21.22},{"date":"2025-02-19","open":20.31,"high":20.31,"low":20.14,"close":20.16,"volume":25983,"rsi_14":37.37,"sma_20":20.52,"sma_60":20.85,"sma_120":21.21},{"date":"2025-02-20","open":20.1,"high":20.37,"low":19.94,"close":19.94,"volume":43825,"rsi_14":34.61,"sma_20":20.49,"sma_60":20.83,"sma_120":21.2},{"date":"2025-02-21","open":20.01,"high":20.1,"low":19.93,"close":19.95,"volume":9787,"rsi_14":36.18,"sma_20":20.45,"sma_60":20.81,"sma_120":21.19},{"date":"2025-02-24","open":20.07,"high":20.07,"low":19.89,"close":19.9,"volume":6246,"rsi_14":37.11,"sma_20":20.4,"sma_60":20.78,"sma_120":21.17},{"date":"2025-02-25","open":19.98,"high":20.31,"low":19.95,"close":20.1,"volume":13636,"rsi_14":44.23,"sma_20":20.36,"sma_60":20.75,"sma_120":21.17},{"date":"2025-02-26","open":20.1,"high":20.28,"low":20.06,"close":20.22,"volume":9400,"rsi_14":41.12,"sma_20":20.33,"sma_60":20.73,"sma_120":21.16},{"date":"2025-02-27","open":20.16,"high":20.35,"low":20.16,"close":20.3,"volume":5774,"rsi_14":43.84,"sma_20":20.31,"sma_60":20.71,"sma_120":21.15},{"date":"2025-02-28","open":20.28,"high":20.33,"low":20.09,"close":20.15,"volume":9729,"rsi_14":43.41,"sma_20":20.29,"sma_60":20.68,"sma_120":21.14},{"date":"2025-03-03","open":20.16,"high":20.3,"low":20.1,"close":20.18,"volume":8898,"rsi_14":43.41,"sma_20":20.27,"sma_60":20.65,"sma_120":21.13},{"date":"2025-03-04","open":20.1,"high":20.12,"low":19.93,"close":20.0,"volume":14299,"rsi_14":41.98,"sma_20":20.25,"sma_60":20.61,"sma_120":21.12},{"date":"2025-03-05","open":20.09,"high":20.13,"low":20.0,"close":20.13,"volume":7783,"rsi_14":49.04,"sma_20":20.24,"sma_60":20.58,"sma_120":21.11},{"date":"2025-03-06","open":20.1,"high":20.11,"low":20.0,"close":20.06,"volume":7884,"rsi_14":42.98,"sma_20":20.22,"sma_60":20.54,"sma_120":21.09},{"date":"2025-03-07","open":20.21,"high":20.21,"low":19.93,"close":20.04,"volume":7102,"rsi_14":33.14,"sma_20":20.19,"sma_60":20.51,"sma_120":21.08},{"date":"2025-03-10","open":20.1,"high":20.1,"low":19.8,"close":20.0,"volume":11742,"rsi_14":37.01,"sma_20":20.17,"sma_60":20.47,"sma_120":21.06},{"date":"2025-03-11","open":20.12,"high":20.12,"low":19.9,"close":19.94,"volume":8973,"rsi_14":41.91,"sma_20":20.15,"sma_60":20.44,"sma_120":21.05},{"date":"2025-03-12","open":19.99,"high":20.06,"low":19.85,"close":20.04,"volume":6049,"rsi_14":54.03,"sma_20":20.13,"sma_60":20.41,"sma_120":21.03},{"date":"2025-03-13","open":19.94,"high":20.11,"low":19.94,"close":20.09,"volume":9799,"rsi_14":55.3,"sma_20":20.13,"sma_60":20.39,"sma_120":21.02},{"date":"2025-03-14","open":19.93,"high":20.03,"low":19.81,"close":19.93,"volume":11953,"rsi_14":51.09,"sma_20":20.11,"sma_60":20.37,"sma_120":21.0},{"date":"2025-03-17","open":19.87,"high":20.08,"low":19.87,"close":20.05,"volume":17351,"rsi_14":48.28,"sma_20":20.08,"sma_60":20.35,"sma_120":20.99},{"date":"2025-03-18","open":19.97,"high":19.97,"low":19.84,"close":19.93,"volume":13771,"rsi_14":38.93,"sma_20":20.06,"sma_60":20.34,"sma_120":20.97},{"date":"2025-03-19","open":19.87,"high":20.19,"low":19.85,"close":20.07,"volume":19538,"rsi_14":41.61,"sma_20":20.05,"sma_60":20.32,"sma_120":20.96},{"date":"2025-03-20","open":20.15,"high":20.28,"low":20.08,"close":20.19,"volume":6379,"rsi_14":51.49,"sma_20":20.06,"sma_60":20.32,"sma_120":20.95},{"date":"2025-03-21","open":20.07,"high":20.19,"low":20.07,"close":20.19,"volume":4772,"rsi_14":50.38,"sma_20":20.08,"sma_60":20.31,"sma_120":20.93},{"date":"2025-03-24","open":20.2,"high":20.3,"low":20.13,"close":20.23,"volume":3301,"rsi_14":59.83,"sma_20":20.09,"sma_60":20.31,"sma_120":20.92},{"date":"2025-03-25","open":20.24,"high":20.24,"low":20.08,"close":20.23,"volume":7098,"rsi_14":54.81,"sma_20":20.1,"sma_60":20.3,"sma_120":20.92},{"date":"2025-03-26","open":20.23,"high":20.23,"low":19.88,"close":19.88,"volume":14730,"rsi_14":43.1,"sma_20":20.08,"sma_60":20.3,"sma_120":20.9},{"date":"2025-03-27","open":20.01,"high":20.23,"low":19.7,"close":20.12,"volume":20098,"rsi_14":52.6,"sma_20":20.07,"sma_60":20.3,"sma_120":20.89},{"date":"2025-03-28","open":20.1,"high":20.25,"low":19.73,"close":19.89,"volume":3386,"rsi_14":46.82,"sma_20":20.06,"sma_60":20.3,"sma_120":20.87},{"date":"2025-03-31","open":19.89,"high":19.89,"low":19.36,"close":19.38,"volume":104505,"rsi_14":37.16,"sma_20":20.02,"sma_60":20.28,"sma_120":20.85},{"date":"2025-04-01","open":19.45,"high":19.84,"low":19.16,"close":19.33,"volume":20892,"rsi_14":33.33,"sma_20":19.99,"sma_60":20.26,"sma_120":20.83},{"date":"2025-04-02","open":19.2,"high":19.5,"low":19.0,"close":19.25,"volume":17151,"rsi_14":30.72,"sma_20":19.94,"sma_60":20.23,"sma_120":20.81},{"date":"2025-04-03","open":18.93,"high":19.39,"low":18.6,"close":18.88,"volume":35781,"rsi_14":27.94,"sma_20":19.88,"sma_60":20.2,"sma_120":20.78},{"date":"2025-04-04","open":18.86,"high":19.13,"low":17.93,"close":18.83,"volume":57337,"rsi_14":23.43,"sma_20":19.82,"sma_60":20.17,"sma_120":20.76},{"date":"2025-04-07","open":18.25,"high":18.75,"low":17.69,"close":18.07,"volume":43922,"rsi_14":18.37,"sma_20":19.73,"sma_60":20.13,"sma_120":20.72},{"date":"2025-04-08","open":18.21,"high":18.55,"low":18.03,"close":18.28,"volume":18487,"rsi_14":20.27,"sma_20":19.64,"sma_60":20.1,"sma_120":20.69},{"date":"2025-04-09","open":18.06,"high":18.78,"low":17.67,"close":18.75,"volume":33525,"rsi_14":28.57,"sma_20":19.58,"sma_60":20.08,"sma_120":20.67},{"date":"2025-04-10","open":18.5,"high":18.75,"low":17.91,"close":17.91,"volume":18384,"rsi_14":22.86,"sma_20":19.47,"sma_60":20.05,"sma_120":20.64},{"date":"2025-04-11","open":17.81,"high":18.35,"low":17.59,"close":17.77,"volume":19448,"rsi_14":21.4,"sma_20":19.36,"sma_60":20.0,"sma_120":20.6},{"date":"2025-04-14","open":17.84,"high":18.06,"low":17.81,"close":18.06,"volume":12592,"rsi_14":26.36,"sma_20":19.26,"sma_60":19.96,"sma_120":20.57},{"date":"2025-04-15","open":18.08,"high":18.12,"low":17.84,"close":17.92,"volume":11293,"rsi_14":27.63,"sma_20":19.16,"sma_60":19.92,"sma_120":20.54},{"date":"2025-04-16","open":18.07,"high":18.26,"low":17.94,"close":18.01,"volume":15302,"rsi_14":25.0,"sma_20":19.06,"sma_60":19.88,"sma_120":20.52},{"date":"2025-04-17","open":18.1,"high":18.1,"low":17.68,"close":17.74,"volume":24838,"rsi_14":24.78,"sma_20":18.94,"sma_60":19.83,"sma_120":20.49},{"date":"2025-04-21","open":17.61,"high":18.0,"low":17.61,"close":17.67,"volume":18080,"rsi_14":27.65,"sma_20":18.81,"sma_60":19.78,"sma_120":20.46},{"date":"2025-04-22","open":17.86,"high":17.93,"low":17.77,"close":17.86,"volume":6136,"rsi_14":31.43,"sma_20":18.69,"sma_60":19.73,"sma_120":20.43},{"date":"2025-04-23","open":18.06,"high":18.18,"low":17.87,"close":17.97,"volume":24962,"rsi_14":33.95,"sma_20":18.58,"sma_60":19.68,"sma_120":20.41},{"date":"2025-04-24","open":18.01,"high":18.25,"low":18.01,"close":18.2,"volume":25470,"rsi_14":41.16,"sma_20":18.49,"sma_60":19.64,"sma_120":20.38},{"date":"2025-04-25","open":18.24,"high":18.27,"low":18.05,"close":18.26,"volume":13640,"rsi_14":42.61,"sma_20":18.4,"sma_60":19.6,"sma_120":20.36},{"date":"2025-04-28","open":18.33,"high":18.52,"low":18.31,"close":18.44,"volume":38952,"rsi_14":55.65,"sma_20":18.33,"sma_60":19.56,"sma_120":20.34},{"date":"2025-04-29","open":18.48,"high":18.59,"low":18.4,"close":18.55,"volume":30538,"rsi_14":54.25,"sma_20":18.29,"sma_60":19.53,"sma_120":20.32},{"date":"2025-04-30","open":18.49,"high":18.62,"low":18.32,"close":18.49,"volume":21776,"rsi_14":45.3,"sma_20":18.25,"sma_60":19.5,"sma_120":20.3},{"date":"2025-05-01","open":18.59,"high":18.71,"low":18.41,"close":18.62,"volume":33042,"rsi_14":67.26,"sma_20":18.21,"sma_60":19.47,"sma_120":20.27},{"date":"2025-05-02","open":18.69,"high":18.86,"low":18.69,"close":18.84,"volume":20891,"rsi_14":75.03,"sma_20":18.21,"sma_60":19.44,"sma_120":20.25},{"date":"2025-05-05","open":18.88,"high":18.98,"low":18.88,"close":18.9,"volume":6171,"rsi_14":72.06,"sma_20":18.22,"sma_60":19.41,"sma_120":20.22},{"date":"2025-05-06","open":18.9,"high":19.05,"low":18.9,"close":18.96,"volume":10159,"rsi_14":78.46,"sma_20":18.26,"sma_60":19.39,"sma_120":20.19},{"date":"2025-05-07","open":18.9,"high":19.15,"low":18.89,"close":19.1,"volume":22853,"rsi_14":79.05,"sma_20":18.3,"sma_60":19.36,"sma_120":20.16},{"date":"2025-05-08","open":19.31,"high":19.39,"low":19.2,"close":19.26,"volume":14644,"rsi_14":92.83,"sma_20":18.33,"sma_60":19.35,"sma_120":20.14},{"date":"2025-05-09","open":19.33,"high":19.33,"low":19.2,"close":19.28,"volume":6350,"rsi_14":96.52,"sma_20":18.39,"sma_60":19.33,"sma_120":20.12},{"date":"2025-05-12","open":19.38,"high":19.48,"low":19.26,"close":19.38,"volume":9734,"rsi_14":96.33,"sma_20":18.48,"sma_60":19.31,"sma_120":20.1},{"date":"2025-05-13","open":19.45,"high":19.45,"low":19.09,"close":19.25,"volume":23674,"rsi_14":88.77,"sma_20":18.53,"sma_60":19.29,"sma_120":20.08},{"date":"2025-05-14","open":19.23,"high":19.42,"low":19.2,"close":19.38,"volume":47662,"rsi_14":88.04,"sma_20":18.61,"sma_60":19.27,"sma_120":20.07},{"date":"2025-05-15","open":19.35,"high":19.44,"low":19.23,"close":19.36,"volume":5944,"rsi_14":86.4,"sma_20":18.68,"sma_60":19.26,"sma_120":20.05},{"date":"2025-05-16","open":19.43,"high":19.45,"low":19.3,"close":19.45,"volume":5692,"rsi_14":85.54,"sma_20":18.76,"sma_60":19.25,"sma_120":20.04},{"date":"2025-05-19","open":19.45,"high":19.49,"low":19.41,"close":19.45,"volume":10086,"rsi_14":84.33,"sma_20":18.85,"sma_60":19.25,"sma_120":20.03},{"date":"2025-05-20","open":19.37,"high":19.48,"low":19.32,"close":19.34,"volume":9556,"rsi_14":81.23,"sma_20":18.92,"sma_60":19.24,"sma_120":20.01},{"date":"2025-05-21","open":19.3,"high":19.38,"low":18.99,"close":19.15,"volume":20258,"rsi_14":68.65,"sma_20":18.98,"sma_60":19.22,"sma_120":19.99},{"date":"2025-05-22","open":18.97,"high":19.34,"low":18.97,"close":19.34,"volume":8466,"rsi_14":67.98,"sma_20":19.04,"sma_60":19.21,"sma_120":19.97},{"date":"2025-05-23","open":19.3,"high":19.3,"low":18.99,"close":19.16,"volume":4585,"rsi_14":58.66,"sma_20":19.08,"sma_60":19.19,"sma_120":19.95},{"date":"2025-05-27","open":19.39,"high":19.39,"low":19.26,"close":19.34,"volume":8378,"rsi_14":61.69,"sma_20":19.13,"sma_60":19.17,"sma_120":19.92},{"date":"2025-05-28","open":19.34,"high":19.4,"low":19.21,"close":19.26,"volume":23542,"rsi_14":55.17,"sma_20":19.17,"sma_60":19.16,"sma_120":19.9},{"date":"2025-05-29","open":19.34,"high":19.35,"low":19.2,"close":19.35,"volume":12764,"rsi_14":53.01,"sma_20":19.21,"sma_60":19.15,"sma_120":19.88},{"date":"2025-05-30","open":19.22,"high":20.12,"low":19.2,"close":20.12,"volume":63536,"rsi_14":68.73,"sma_20":19.28,"sma_60":19.15,"sma_120":19.86},{"date":"2025-06-02","open":20.06,"high":20.06,"low":19.78,"close":19.91,"volume":17402,"rsi_14":61.33,"sma_20":19.34,"sma_60":19.14,"sma_120":19.84},{"date":"2025-06-03","open":20.01,"high":20.01,"low":19.51,"close":19.75,"volume":7748,"rsi_14":60.44,"sma_20":19.38,"sma_60":19.14,"sma_120":19.82},{"date":"2025-06-04","open":19.8,"high":19.96,"low":19.66,"close":19.96,"volume":11680,"rsi_14":61.72,"sma_20":19.43,"sma_60":19.14,"sma_120":19.81},{"date":"2025-06-05","open":19.96,"high":19.96,"low":19.81,"close":19.95,"volume":8241,"rsi_14":61.97,"sma_20":19.47,"sma_60":19.14,"sma_120":19.79},{"date":"2025-06-06","open":19.95,"high":19.95,"low":19.83,"close":19.91,"volume":7001,"rsi_14":59.53,"sma_20":19.5,"sma_60":19.14,"sma_120":19.77},{"date":"2025-06-09","open":19.82,"high":19.9,"low":19.82,"close":19.9,"volume":13798,"rsi_14":59.28,"sma_20":19.54,"sma_60":19.13,"sma_120":19.76},{"date":"2025-06-10","open":19.94,"high":20.05,"low":19.9,"close":20.02,"volume":11992,"rsi_14":63.97,"sma_20":19.57,"sma_60":19.13,"sma_120":19.75},{"date":"2025-06-11","open":20.07,"high":20.09,"low":19.97,"close":19.98,"volume":9236,"rsi_14":68.17,"sma_20":19.6,"sma_60":19.13,"sma_120":19.74},{"date":"2025-06-12","open":20.07,"high":20.07,"low":19.95,"close":20.03,"volume":7972,"rsi_14":66.09,"sma_20":19.64,"sma_60":19.14,"sma_120":19.74},{"date":"2025-06-13","open":19.65,"high":19.65,"low":19.51,"close":19.63,"volume":8127,"rsi_14":59.87,"sma_20":19.65,"sma_60":19.13,"sma_120":19.73},{"date":"2025-06-16","open":19.55,"high":19.77,"low":19.52,"close":19.65,"volume":19171,"rsi_14":57.09,"sma_20":19.66,"sma_60":19.12,"sma_120":19.72},{"date":"2025-06-17","open":19.68,"high":19.8,"low":19.63,"close":19.72,"volume":5482,"rsi_14":60.46,"sma_20":19.67,"sma_60":19.11,"sma_120":19.71},{"date":"2025-06-18","open":19.83,"high":19.88,"low":19.67,"close":19.88,"volume":6939,"rsi_14":61.59,"sma_20":19.7,"sma_60":19.11,"sma_120":19.71},{"date":"2025-06-20","open":19.78,"high":19.9,"low":19.78,"close":19.83,"volume":11489,"rsi_14":40.58,"sma_20":19.73,"sma_60":19.1,"sma_120":19.7},{"date":"2025-06-23","open":19.78,"high":19.88,"low":19.76,"close":19.83,"volume":12268,"rsi_14":46.99,"sma_20":19.76,"sma_60":19.1,"sma_120":19.7},{"date":"2025-06-24","open":19.92,"high":20.02,"low":19.85,"close":20.02,"volume":8109,"rsi_14":59.84,"sma_20":19.8,"sma_60":19.1,"sma_120":19.7},{"date":"2025-06-25","open":19.93,"high":19.93,"low":19.75,"close":19.75,"volume":10776,"rsi_14":42.58,"sma_20":19.82,"sma_60":19.09,"sma_120":19.7},{"date":"2025-06-26","open":19.87,"high":19.93,"low":19.8,"close":19.86,"volume":6899,"rsi_14":47.03,"sma_20":19.85,"sma_60":19.1,"sma_120":19.69},{"date":"2025-06-27","open":19.98,"high":19.98,"low":19.8,"close":19.86,"volume":19126,"rsi_14":48.3,"sma_20":19.88,"sma_60":19.11,"sma_120":19.68},{"date":"2025-06-30","open":19.9,"high":19.98,"low":19.63,"close":19.65,"volume":157194,"rsi_14":42.53,"sma_20":19.85,"sma_60":19.12,"sma_120":19.67},{"date":"2025-07-01","open":19.72,"high":19.96,"low":19.7,"close":19.84,"volume":19375,"rsi_14":44.84,"sma_20":19.85,"sma_60":19.13,"sma_120":19.66},{"date":"2025-07-02","open":19.94,"high":19.98,"low":19.75,"close":19.93,"volume":6173,"rsi_14":48.61,"sma_20":19.86,"sma_60":19.15,"sma_120":19.66},{"date":"2025-07-03","open":19.9,"high":19.99,"low":19.82,"close":19.99,"volume":4231,"rsi_14":48.89,"sma_20":19.86,"sma_60":19.18,"sma_120":19.66},{"date":"2025-07-07","open":20.0,"high":20.0,"low":19.8,"close":19.85,"volume":8724,"rsi_14":56.96,"sma_20":19.86,"sma_60":19.21,"sma_120":19.66},{"date":"2025-07-08","open":19.8,"high":19.91,"low":19.8,"close":19.84,"volume":8664,"rsi_14":56.09,"sma_20":19.85,"sma_60":19.23,"sma_120":19.66},{"date":"2025-07-09","open":19.93,"high":20.05,"low":19.85,"close":20.02,"volume":32849,"rsi_14":59.23,"sma_20":19.86,"sma_60":19.26,"sma_120":19.66},{"date":"2025-07-10","open":20.05,"high":20.07,"low":19.85,"close":19.99,"volume":20362,"rsi_14":53.76,"sma_20":19.86,"sma_60":19.3,"sma_120":19.65},{"date":"2025-07-11","open":19.95,"high":20.03,"low":19.74,"close":19.77,"volume":7301,"rsi_14":48.23,"sma_20":19.85,"sma_60":19.33,"sma_120":19.64},{"date":"2025-07-14","open":19.83,"high":19.83,"low":19.59,"close":19.65,"volume":14395,"rsi_14":45.06,"sma_20":19.83,"sma_60":19.36,"sma_120":19.64},{"date":"2025-07-15","open":19.67,"high":19.71,"low":19.53,"close":19.63,"volume":15617,"rsi_14":38.31,"sma_20":19.83,"sma_60":19.38,"sma_120":19.63},{"date":"2025-07-16","open":19.61,"high":19.7,"low":19.5,"close":19.54,"volume":19420,"rsi_14":42.9,"sma_20":19.82,"sma_60":19.41,"sma_120":19.62},{"date":"2025-07-17","open":19.52,"high":19.79,"low":19.52,"close":19.71,"volume":17420,"rsi_14":45.12,"sma_20":19.82,"sma_60":19.45,"sma_120":19.61},{"date":"2025-07-18","open":19.69,"high":19.69,"low":19.44,"close":19.55,"volume":32582,"rsi_14":40.87,"sma_20":19.81,"sma_60":19.48,"sma_120":19.6},{"date":"2025-07-21","open":19.6,"high":19.95,"low":19.59,"close":19.95,"volume":25311,"rsi_14":57.94,"sma_20":19.81,"sma_60":19.51,"sma_120":19.59},{"date":"2025-07-22","open":19.94,"high":20.08,"low":19.94,"close":20.07,"volume":23623,"rsi_14":56.32,"sma_20":19.82,"sma_60":19.54,"sma_120":19.59},{"date":"2025-07-23","open":20.05,"high":20.09,"low":20.0,"close":20.05,"volume":8301,"rsi_14":53.43,"sma_20":19.82,"sma_60":19.57,"sma_120":19.58},{"date":"2025-07-24","open":20.0,"high":20.1,"low":19.76,"close":20.05,"volume":10986,"rsi_14":51.78,"sma_20":19.84,"sma_60":19.6,"sma_120":19.58},{"date":"2025-07-25","open":20.1,"high":20.1,"low":20.0,"close":20.07,"volume":5268,"rsi_14":57.18,"sma_20":19.85,"sma_60":19.62,"sma_120":19.58},{"date":"2025-07-28","open":20.13,"high":20.13,"low":19.95,"close":20.09,"volume":5859,"rsi_14":57.92,"sma_20":19.86,"sma_60":19.65,"sma_120":19.57},{"date":"2025-07-29","open":20.16,"high":20.22,"low":20.02,"close":20.22,"volume":6071,"rsi_14":56.42,"sma_20":19.89,"sma_60":19.68,"sma_120":19.57},{"date":"2025-07-30","open":20.23,"high":20.27,"low":20.15,"close":20.19,"volume":14509,"rsi_14":56.58,"sma_20":19.91,"sma_60":19.7,"sma_120":19.57},{"date":"2025-07-31","open":20.21,"high":20.59,"low":20.21,"close":20.55,"volume":30762,"rsi_14":73.51,"sma_20":19.94,"sma_60":19.73,"sma_120":19.57},{"date":"2025-08-01","open":20.55,"high":20.67,"low":20.35,"close":20.36,"volume":9973,"rsi_14":70.46,"sma_20":19.96,"sma_60":19.75,"sma_120":19.57},{"date":"2025-08-04","open":20.5,"high":20.6,"low":20.35,"close":20.51,"volume":5432,"rsi_14":73.62,"sma_20":19.99,"sma_60":19.77,"sma_120":19.57},{"date":"2025-08-05","open":20.49,"high":20.49,"low":20.31,"close":20.42,"volume":11316,"rsi_14":73.79,"sma_20":20.02,"sma_60":19.79,"sma_120":19.57},{"date":"2025-08-06","open":20.5,"high":20.5,"low":20.24,"close":20.24,"volume":3143,"rsi_14":63.99,"sma_20":20.03,"sma_60":19.81,"sma_120":19.57},{"date":"2025-08-07","open":20.17,"high":20.29,"low":20.16,"close":20.22,"volume":11851,"rsi_14":69.33,"sma_20":20.04,"sma_60":19.82,"sma_120":19.57},{"date":"2025-08-08","open":20.2,"high":20.35,"low":20.16,"close":20.28,"volume":6937,"rsi_14":61.84,"sma_20":20.07,"sma_60":19.84,"sma_120":19.57},{"date":"2025-08-11","open":20.28,"high":20.42,"low":20.19,"close":20.42,"volume":4997,"rsi_14":62.38,"sma_20":20.11,"sma_60":19.86,"sma_120":19.57},{"date":"2025-08-12","open":20.28,"high":20.49,"low":20.24,"close":20.49,"volume":12480,"rsi_14":65.04,"sma_20":20.15,"sma_60":19.88,"sma_120":19.57},{"date":"2025-08-13","open":20.4,"high":20.5,"low":20.4,"close":20.5,"volume":12394,"rsi_14":65.39,"sma_20":20.2,"sma_60":19.89,"sma_120":19.57},{"date":"2025-08-14","open":20.51,"high":20.51,"low":20.42,"close":20.43,"volume":4255,"rsi_14":61.54,"sma_20":20.23,"sma_60":19.91,"sma_120":19.58},{"date":"2025-08-15","open":20.46,"high":20.48,"low":20.43,"close":20.47,"volume":3590,"rsi_14":62.17,"sma_20":20.28,"sma_60":19.93,"sma_120":19.58},{"date":"2025-08-18","open":20.52,"high":20.53,"low":20.36,"close":20.53,"volume":16272,"rsi_14":60.38,"sma_20":20.31,"sma_60":19.95,"sma_120":19.59},{"date":"2025-08-19","open":20.53,"high":20.69,"low":20.48,"close":20.5,"volume":8897,"rsi_14":60.38,"sma_20":20.33,"sma_60":19.97,"sma_120":19.59},{"date":"2025-08-20","open":20.62,"high":20.79,"low":20.48,"close":20.79,"volume":20183,"rsi_14":58.43,"sma_20":20.37,"sma_60":20.0,"sma_120":19.59},{"date":"2025-08-21","open":20.79,"high":20.8,"low":20.57,"close":20.7,"volume":12613,"rsi_14":62.92,"sma_20":20.4,"sma_60":20.02,"sma_120":19.6},{"date":"2025-08-22","open":20.64,"high":21.0,"low":20.64,"close":21.0,"volume":12461,"rsi_14":66.67,"sma_20":20.45,"sma_60":20.05,"sma_120":19.6},{"date":"2025-08-25","open":21.09,"high":21.09,"low":20.6,"close":20.81,"volume":15701,"rsi_14":62.24,"sma_20":20.48,"sma_60":20.07,"sma_120":19.61},{"date":"2025-08-26","open":20.81,"high":21.2,"low":20.6,"close":20.75,"volume":23307,"rsi_14":67.8,"sma_20":20.51,"sma_60":20.08,"sma_120":19.62},{"date":"2025-08-27","open":21.2,"high":22.25,"low":21.19,"close":22.0,"volume":255086,"rsi_14":83.21,"sma_20":20.6,"sma_60":20.12,"sma_120":19.63},{"date":"2025-08-28","open":22.0,"high":22.0,"low":21.25,"close":21.75,"volume":26587,"rsi_14":75.61,"sma_20":20.66,"sma_60":20.15,"sma_120":19.65},{"date":"2025-08-29","open":21.69,"high":21.8,"low":21.67,"close":21.72,"volume":63419,"rsi_14":73.55,"sma_20":20.73,"sma_60":20.18,"sma_120":19.66},{"date":"2025-09-02","open":21.52,"high":21.79,"low":21.52,"close":21.67,"volume":7027,"rsi_14":71.53,"sma_20":20.78,"sma_60":20.21,"sma_120":19.67},{"date":"2025-09-03","open":21.63,"high":21.91,"low":21.09,"close":21.56,"volume":26077,"rsi_14":68.61,"sma_20":20.84,"sma_60":20.24,"sma_120":19.69},{"date":"2025-09-04","open":21.45,"high":21.45,"low":21.26,"close":21.32,"volume":16001,"rsi_14":64.83,"sma_20":20.9,"sma_60":20.26,"sma_120":19.7},{"date":"2025-09-05","open":21.36,"high":21.63,"low":21.36,"close":21.58,"volume":7648,"rsi_14":67.23,"sma_20":20.96,"sma_60":20.29,"sma_120":19.71},{"date":"2025-09-08","open":21.5,"high":21.76,"low":21.49,"close":21.66,"volume":24114,"rsi_14":67.43,"sma_20":21.03,"sma_60":20.32,"sma_120":19.72},{"date":"2025-09-09","open":21.64,"high":21.75,"low":21.46,"close":21.57,"volume":8280,"rsi_14":66.22,"sma_20":21.09,"sma_60":20.34,"sma_120":19.74},{"date":"2025-09-10","open":21.74,"high":21.8,"low":21.54,"close":21.62,"volume":19854,"rsi_14":63.57,"sma_20":21.15,"sma_60":20.37,"sma_120":19.75},{"date":"2025-09-11","open":21.7,"high":22.0,"low":21.7,"close":22.0,"volume":14290,"rsi_14":69.41,"sma_20":21.22,"sma_60":20.41,"sma_120":19.77},{"date":"2025-09-12","open":22.04,"high":22.05,"low":21.8,"close":22.05,"volume":10648,"rsi_14":66.9,"sma_20":21.3,"sma_60":20.45,"sma_120":19.78},{"date":"2025-09-15","open":21.8,"high":21.8,"low":21.5,"close":21.7,"volume":15617,"rsi_14":63.69,"sma_20":21.36,"sma_60":20.48,"sma_120":19.79},{"date":"2025-09-16","open":21.78,"high":21.78,"low":21.52,"close":21.78,"volume":8292,"rsi_14":65.74,"sma_20":21.43,"sma_60":20.52,"sma_120":19.81},{"date":"2025-09-17","open":21.8,"high":21.8,"low":21.53,"close":21.66,"volume":5902,"rsi_14":42.11,"sma_20":21.48,"sma_60":20.55,"sma_120":19.82},{"date":"2025-09-18","open":21.7,"high":21.7,"low":21.55,"close":21.68,"volume":11474,"rsi_14":48.16,"sma_20":21.53,"sma_60":20.57,"sma_120":19.83},{"date":"2025-09-19","open":21.67,"high":21.67,"low":21.52,"close":21.55,"volume":5777,"rsi_14":45.88,"sma_20":21.57,"sma_60":20.6,"sma_120":19.85},{"date":"2025-09-22","open":21.57,"high":21.61,"low":21.38,"close":21.55,"volume":8583,"rsi_14":46.93,"sma_20":21.6,"sma_60":20.63,"sma_120":19.87},{"date":"2025-09-23","open":21.5,"high":21.63,"low":21.43,"close":21.63,"volume":10632,"rsi_14":51.82,"sma_20":21.64,"sma_60":20.66,"sma_120":19.89},{"date":"2025-09-24","open":21.55,"high":21.62,"low":21.42,"close":21.61,"volume":6271,"rsi_14":58.67,"sma_20":21.68,"sma_60":20.69,"sma_120":19.91},{"date":"2025-09-25","open":21.6,"high":21.69,"low":21.36,"close":21.55,"volume":13264,"rsi_14":49.0,"sma_20":21.66,"sma_60":20.72,"sma_120":19.93},{"date":"2025-09-26","open":21.42,"high":21.59,"low":21.4,"close":21.52,"volume":5189,"rsi_14":45.18,"sma_20":21.65,"sma_60":20.75,"sma_120":19.95},{"date":"2025-09-29","open":21.39,"high":21.66,"low":21.32,"close":21.57,"volume":9984,"rsi_14":50.0,"sma_20":21.64,"sma_60":20.78,"sma_120":19.98},{"date":"2025-09-30","open":21.43,"high":21.54,"low":21.25,"close":21.28,"volume":23095,"rsi_14":39.68,"sma_20":21.62,"sma_60":20.8,"sma_120":20.0},{"date":"2025-10-01","open":21.39,"high":21.99,"low":21.28,"close":21.91,"volume":14950,"rsi_14":47.63,"sma_20":21.64,"sma_60":20.83,"sma_120":20.03},{"date":"2025-10-02","open":22.01,"high":22.56,"low":21.62,"close":22.14,"volume":6880,"rsi_14":52.26,"sma_20":21.68,"sma_60":20.87,"sma_120":20.07},{"date":"2025-10-03","open":22.12,"high":22.12,"low":21.65,"close":21.86,"volume":31723,"rsi_14":53.97,"sma_20":21.69,"sma_60":20.9,"sma_120":20.1},{"date":"2025-10-06","open":21.74,"high":21.98,"low":21.61,"close":21.75,"volume":6926,"rsi_14":49.27,"sma_20":21.7,"sma_60":20.93,"sma_120":20.13},{"date":"2025-10-07","open":21.75,"high":21.86,"low":21.75,"close":21.75,"volume":7742,"rsi_14":52.27,"sma_20":21.71,"sma_60":20.97,"sma_120":20.16},{"date":"2025-10-08","open":21.75,"high":21.89,"low":21.7,"close":21.75,"volume":9450,"rsi_14":51.83,"sma_20":21.71,"sma_60":21.0,"sma_120":20.19},{"date":"2025-10-09","open":21.7,"high":21.77,"low":21.66,"close":21.74,"volume":17202,"rsi_14":55.15,"sma_20":21.7,"sma_60":21.04,"sma_120":20.23},{"date":"2025-10-10","open":21.76,"high":21.82,"low":21.55,"close":21.6,"volume":12500,"rsi_14":51.3,"sma_20":21.68,"sma_60":21.07,"sma_120":20.26},{"date":"2025-10-13","open":21.61,"high":21.77,"low":21.5,"close":21.56,"volume":21387,"rsi_14":48.15,"sma_20":21.67,"sma_60":21.1,"sma_120":20.29},{"date":"2025-10-14","open":21.77,"high":21.77,"low":21.57,"close":21.76,"volume":3143,"rsi_14":53.62,"sma_20":21.67,"sma_60":21.14,"sma_120":20.32},{"date":"2025-10-15","open":21.77,"high":21.77,"low":21.57,"close":21.64,"volume":4675,"rsi_14":51.99,"sma_20":21.67,"sma_60":21.16,"sma_120":20.35},{"date":"2025-10-16","open":21.73,"high":21.73,"low":21.37,"close":21.37,"volume":13414,"rsi_14":46.84,"sma_20":21.65,"sma_60":21.18,"sma_120":20.38},{"date":"2025-10-17","open":21.5,"high":21.56,"low":21.27,"close":21.28,"volume":4826,"rsi_14":43.98,"sma_20":21.64,"sma_60":21.2,"sma_120":20.4},{"date":"2025-10-20","open":21.32,"high":21.46,"low":21.32,"close":21.44,"volume":7821,"rsi_14":53.51,"sma_20":21.64,"sma_60":21.23,"sma_120":20.42},{"date":"2025-10-21","open":21.39,"high":21.41,"low":21.32,"close":21.41,"volume":3142,"rsi_14":35.22,"sma_20":21.62,"sma_60":21.25,"sma_120":20.45},{"date":"2025-10-22","open":21.32,"high":21.4,"low":21.2,"close":21.35,"volume":9450,"rsi_14":23.83,"sma_20":21.61,"sma_60":21.27,"sma_120":20.47},{"date":"2025-10-23","open":21.35,"high":21.72,"low":21.35,"close":21.72,"volume":5445,"rsi_14":45.62,"sma_20":21.62,"sma_60":21.29,"sma_120":20.5},{"date":"2025-10-24","open":21.75,"high":21.91,"low":21.72,"close":21.82,"volume":11397,"rsi_14":52.2,"sma_20":21.63,"sma_60":21.31,"sma_120":20.52},{"date":"2025-10-27","open":21.96,"high":21.97,"low":21.82,"close":21.97,"volume":6767,"rsi_14":56.32,"sma_20":21.66,"sma_60":21.34,"sma_120":20.55},{"date":"2025-10-28","open":21.82,"high":21.83,"low":21.71,"close":21.71,"volume":4322,"rsi_14":49.0,"sma_20":21.68,"sma_60":21.36,"sma_120":20.57},{"date":"2025-10-29","open":21.8,"high":21.91,"low":21.57,"close":21.81,"volume":9267,"rsi_14":51.67,"sma_20":21.67,"sma_60":21.38,"sma_120":20.59},{"date":"2025-10-30","open":21.63,"high":21.8,"low":21.45,"close":21.61,"volume":25280,"rsi_14":50.23,"sma_20":21.64,"sma_60":21.41,"sma_120":20.61},{"date":"2025-10-31","open":21.58,"high":21.58,"low":21.19,"close":21.2,"volume":18008,"rsi_14":42.85,"sma_20":21.61,"sma_60":21.42,"sma_120":20.62},{"date":"2025-11-03","open":21.31,"high":21.38,"low":21.09,"close":21.15,"volume":11379,"rsi_14":37.13,"sma_20":21.58,"sma_60":21.44,"sma_120":20.64},{"date":"2025-11-04","open":21.03,"high":21.15,"low":21.01,"close":21.12,"volume":14953,"rsi_14":38.68,"sma_20":21.55,"sma_60":21.45,"sma_120":20.65},{"date":"2025-11-05","open":21.03,"high":21.36,"low":21.03,"close":21.17,"volume":8667,"rsi_14":45.15,"sma_20":21.52,"sma_60":21.46,"sma_120":20.67},{"date":"2025-11-06","open":21.29,"high":21.37,"low":21.08,"close":21.14,"volume":5673,"rsi_14":46.62,"sma_20":21.49,"sma_60":21.47,"sma_120":20.68},{"date":"2025-11-07","open":21.01,"high":21.12,"low":20.84,"close":21.03,"volume":7374,"rsi_14":39.49,"sma_20":21.46,"sma_60":21.48,"sma_120":20.7},{"date":"2025-11-10","open":21.06,"high":21.25,"low":21.01,"close":21.13,"volume":9765,"rsi_14":42.96,"sma_20":21.44,"sma_60":21.49,"sma_120":20.71},{"date":"2025-11-11","open":21.14,"high":21.15,"low":20.97,"close":20.97,"volume":6355,"rsi_14":41.04,"sma_20":21.4,"sma_60":21.5,"sma_120":20.73},{"date":"2025-11-12","open":20.97,"high":21.06,"low":20.92,"close":21.06,"volume":6402,"rsi_14":32.06,"sma_20":21.37,"sma_60":21.51,"sma_120":20.74},{"date":"2025-11-13","open":20.85,"high":21.02,"low":20.57,"close":20.57,"volume":19770,"rsi_14":21.97,"sma_20":21.33,"sma_60":21.51,"sma_120":20.75},{"date":"2025-11-14","open":20.57,"high":20.79,"low":20.55,"close":20.63,"volume":5146,"rsi_14":18.69,"sma_20":21.3,"sma_60":21.5,"sma_120":20.76},{"date":"2025-11-17","open":20.6,"high":20.6,"low":20.4,"close":20.4,"volume":14647,"rsi_14":18.95,"sma_20":21.25,"sma_60":21.49,"sma_120":20.77},{"date":"2025-11-18","open":20.27,"high":20.4,"low":20.15,"close":20.15,"volume":7938,"rsi_14":13.27,"sma_20":21.19,"sma_60":21.48,"sma_120":20.78},{"date":"2025-11-19","open":20.15,"high":20.2,"low":20.04,"close":20.11,"volume":9478,"rsi_14":14.28,"sma_20":21.12,"sma_60":21.47,"sma_120":20.78},{"date":"2025-11-20","open":20.11,"high":20.25,"low":19.98,"close":19.99,"volume":23546,"rsi_14":16.57,"sma_20":21.04,"sma_60":21.44,"sma_120":20.78},{"date":"2025-11-21","open":19.87,"high":20.05,"low":19.84,"close":20.03,"volume":10536,"rsi_14":18.89,"sma_20":20.95,"sma_60":21.41,"sma_120":20.78},{"date":"2025-11-24","open":20.0,"high":20.16,"low":20.0,"close":20.15,"volume":9914,"rsi_14":24.34,"sma_20":20.86,"sma_60":21.38,"sma_120":20.78},{"date":"2025-11-25","open":20.3,"high":20.4,"low":20.13,"close":20.35,"volume":10175,"rsi_14":29.9,"sma_20":20.79,"sma_60":21.36,"sma_120":20.79},{"date":"2025-11-26","open":20.25,"high":20.37,"low":20.2,"close":20.25,"volume":8222,"rsi_14":28.84,"sma_20":20.71,"sma_60":21.34,"sma_120":20.79},{"date":"2025-11-28","open":20.54,"high":20.66,"low":20.33,"close":20.54,"volume":20172,"rsi_14":39.3,"sma_20":20.66,"sma_60":21.33,"sma_120":20.79},{"date":"2025-12-01","open":20.62,"high":20.62,"low":20.22,"close":20.35,"volume":9370,"rsi_14":33.61,"sma_20":20.61,"sma_60":21.31,"sma_120":20.8},{"date":"2025-12-02","open":20.36,"high":20.36,"low":20.14,"close":20.3,"volume":16214,"rsi_14":35.24,"sma_20":20.57,"sma_60":21.28,"sma_120":20.8},{"date":"2025-12-03","open":20.21,"high":20.34,"low":20.21,"close":20.29,"volume":9520,"rsi_14":32.42,"sma_20":20.53,"sma_60":21.26,"sma_120":20.8},{"date":"2025-12-04","open":20.27,"high":20.34,"low":20.11,"close":20.19,"volume":17803,"rsi_14":39.44,"sma_20":20.48,"sma_60":21.24,"sma_120":20.81},{"date":"2025-12-05","open":20.2,"high":20.32,"low":20.08,"close":20.1,"volume":10080,"rsi_14":35.52,"sma_20":20.43,"sma_60":21.21,"sma_120":20.81},{"date":"2025-12-08","open":20.11,"high":20.27,"low":20.09,"close":20.09,"volume":14843,"rsi_14":40.42,"sma_20":20.38,"sma_60":21.18,"sma_120":20.81},{"date":"2025-12-09","open":20.1,"high":20.26,"low":20.1,"close":20.14,"volume":15963,"rsi_14":49.64,"sma_20":20.33,"sma_60":21.15,"sma_120":20.82},{"date":"2025-12-10","open":20.09,"high":20.23,"low":20.09,"close":20.12,"volume":20495,"rsi_14":50.36,"sma_20":20.29,"sma_60":21.12,"sma_120":20.82},{"date":"2025-12-11","open":20.11,"high":20.37,"low":20.11,"close":20.37,"volume":22824,"rsi_14":62.53,"sma_20":20.26,"sma_60":21.1,"sma_120":20.82},{"date":"2025-12-12","open":20.2,"high":20.32,"low":20.12,"close":20.12,"volume":10344,"rsi_14":52.61,"sma_20":20.23,"sma_60":21.07,"sma_120":20.82},{"date":"2025-12-15","open":19.98,"high":20.02,"low":19.77,"close":19.83,"volume":30032,"rsi_14":41.56,"sma_20":20.19,"sma_60":21.05,"sma_120":20.82},{"date":"2025-12-16","open":19.83,"high":19.9,"low":19.63,"close":19.79,"volume":42931,"rsi_14":33.87,"sma_20":20.16,"sma_60":21.02,"sma_120":20.82},{"date":"2025-12-17","open":19.74,"high":19.84,"low":19.6,"close":19.71,"volume":40416,"rsi_14":34.27,"sma_20":20.14,"sma_60":20.98,"sma_120":20.82},{"date":"2025-12-18","open":19.72,"high":19.91,"low":19.65,"close":19.77,"volume":52691,"rsi_14":24.1,"sma_20":20.12,"sma_60":20.95,"sma_120":20.82},{"date":"2025-12-19","open":19.77,"high":19.8,"low":19.62,"close":19.8,"volume":30859,"rsi_14":29.26,"sma_20":20.11,"sma_60":20.92,"sma_120":20.82},{"date":"2025-12-22","open":19.7,"high":19.8,"low":19.7,"close":19.76,"volume":24792,"rsi_14":29.49,"sma_20":20.1,"sma_60":20.89,"sma_120":20.82},{"date":"2025-12-23","open":19.7,"high":19.7,"low":19.58,"close":19.6,"volume":34956,"rsi_14":26.47,"sma_20":20.07,"sma_60":20.86,"sma_120":20.82},{"date":"2025-12-24","open":19.58,"high":19.69,"low":19.58,"close":19.62,"volume":18886,"rsi_14":29.58,"sma_20":20.04,"sma_60":20.83,"sma_120":20.82},{"date":"2025-12-26","open":19.68,"high":19.69,"low":19.59,"close":19.64,"volume":16175,"rsi_14":32.53,"sma_20":20.01,"sma_60":20.8,"sma_120":20.81},{"date":"2025-12-29","open":19.59,"high":19.64,"low":19.51,"close":19.51,"volume":19931,"rsi_14":29.77,"sma_20":19.96,"sma_60":20.75,"sma_120":20.81},{"date":"2025-12-30","open":19.51,"high":19.57,"low":19.43,"close":19.53,"volume":73825,"rsi_14":28.37,"sma_20":19.91,"sma_60":20.71,"sma_120":20.81},{"date":"2025-12-31","open":19.51,"high":19.64,"low":19.49,"close":19.6,"volume":228198,"rsi_14":32.19,"sma_20":19.88,"sma_60":20.68,"sma_120":20.81},{"date":"2026-01-02","open":19.66,"high":19.97,"low":19.66,"close":19.93,"volume":33927,"rsi_14":35.71,"sma_20":19.86,"sma_60":20.65,"sma_120":20.81},{"date":"2026-01-05","open":20.01,"high":20.19,"low":19.99,"close":20.06,"volume":25052,"rsi_14":47.89,"sma_20":19.85,"sma_60":20.62,"sma_120":20.81},{"date":"2026-01-06","open":20.04,"high":20.19,"low":19.84,"close":19.85,"volume":31507,"rsi_14":50.75,"sma_20":19.84,"sma_60":20.59,"sma_120":20.81},{"date":"2026-01-07","open":19.9,"high":19.9,"low":19.82,"close":19.83,"volume":17116,"rsi_14":51.52,"sma_20":19.83,"sma_60":20.56,"sma_120":20.81},{"date":"2026-01-08","open":19.82,"high":19.87,"low":19.81,"close":19.81,"volume":7571,"rsi_14":53.97,"sma_20":19.81,"sma_60":20.53,"sma_120":20.82},{"date":"2026-01-09","open":19.8,"high":19.91,"low":19.78,"close":19.86,"volume":11972,"rsi_14":53.6,"sma_20":19.8,"sma_60":20.5,"sma_120":20.82},{"date":"2026-01-12","open":19.9,"high":19.95,"low":19.72,"close":19.83,"volume":13229,"rsi_14":51.2,"sma_20":19.77,"sma_60":20.47,"sma_120":20.81},{"date":"2026-01-13","open":19.79,"high":19.95,"low":19.77,"close":19.89,"volume":11142,"rsi_14":55.12,"sma_20":19.76,"sma_60":20.44,"sma_120":20.81},{"date":"2026-01-14","open":19.88,"high":20.05,"low":19.81,"close":19.95,"volume":19047,"rsi_14":65.11,"sma_20":19.77,"sma_60":20.42,"sma_120":20.81},{"date":"2026-01-15","open":19.95,"high":20.14,"low":19.9,"close":20.04,"volume":8376,"rsi_14":66.86,"sma_20":19.78,"sma_60":20.4,"sma_120":20.81},{"date":"2026-01-16","open":19.97,"high":20.08,"low":19.94,"close":20.0,"volume":75158,"rsi_14":64.29,"sma_20":19.79,"sma_60":20.37,"sma_120":20.81},{"date":"2026-01-20","open":19.9,"high":20.05,"low":19.85,"close":19.86,"volume":16938,"rsi_14":63.78,"sma_20":19.8,"sma_60":20.35,"sma_120":20.81},{"date":"2026-01-21","open":19.84,"high":19.94,"low":19.77,"close":19.86,"volume":13073,"rsi_14":63.2,"sma_20":19.8,"sma_60":20.32,"sma_120":20.81},{"date":"2026-01-22","open":19.92,"high":20.09,"low":19.86,"close":20.0,"volume":41488,"rsi_14":65.15,"sma_20":19.81,"sma_60":20.29,"sma_120":20.8},{"date":"2026-01-23","open":19.3,"high":19.39,"low":19.28,"close":19.34,"volume":5848,"rsi_14":54.9,"sma_20":19.84,"sma_60":20.26,"sma_120":20.8},{"date":"2026-01-26","open":19.41,"high":19.45,"low":19.31,"close":19.37,"volume":10937,"rsi_14":50.0,"sma_20":19.86,"sma_60":20.23,"sma_120":20.79},{"date":"2026-01-27","open":19.35,"high":19.45,"low":19.2,"close":19.2,"volume":14952,"rsi_14":51.98,"sma_20":19.87,"sma_60":20.2,"sma_120":20.79},{"date":"2026-01-28","open":19.29,"high":19.29,"low":19.14,"close":19.2,"volume":12406,"rsi_14":52.78,"sma_20":19.89,"sma_60":20.17,"sma_120":20.79},{"date":"2026-01-29","open":19.19,"high":19.24,"low":19.09,"close":19.09,"volume":4979,"rsi_14":47.92,"sma_20":19.9,"sma_60":20.14,"sma_120":20.78},{"date":"2026-01-30","open":19.09,"high":19.22,"low":19.09,"close":19.18,"volume":14058,"rsi_14":50.0,"sma_20":19.91,"sma_60":20.12,"sma_120":20.78},{"date":"2026-02-02","open":19.24,"high":19.25,"low":19.1,"close":19.18,"volume":11219,"rsi_14":51.55,"sma_20":19.91,"sma_60":20.1,"sma_120":20.77},{"date":"2026-02-03","open":19.18,"high":19.25,"low":19.1,"close":19.12,"volume":12781,"rsi_14":45.36,"sma_20":19.9,"sma_60":20.08,"sma_120":20.77},{"date":"2026-02-04","open":19.24,"high":19.24,"low":19.12,"close":19.15,"volume":9428,"rsi_14":43.38,"sma_20":19.9,"sma_60":20.06,"sma_120":20.76},{"date":"2026-02-05","open":19.14,"high":19.24,"low":19.07,"close":19.15,"volume":8343,"rsi_14":37.68,"sma_20":19.9,"sma_60":20.04,"sma_120":20.76},{"date":"2026-02-06","open":19.24,"high":19.24,"low":19.07,"close":19.22,"volume":7159,"rsi_14":44.49,"sma_20":19.9,"sma_60":20.02,"sma_120":20.75},{"date":"2026-02-09","open":19.81,"high":19.92,"low":19.74,"close":19.81,"volume":16727,"rsi_14":47.03,"sma_20":19.9,"sma_60":20.0,"sma_120":20.75},{"date":"2026-02-10","open":19.79,"high":19.93,"low":19.79,"close":19.85,"volume":18897,"rsi_14":49.43,"sma_20":19.9,"sma_60":19.98,"sma_120":20.74},{"date":"2026-02-11","open":19.16,"high":19.27,"low":19.16,"close":19.24,"volume":7879,"rsi_14":45.71,"sma_20":19.9,"sma_60":19.97,"sma_120":20.74},{"date":"2026-02-12","open":19.91,"high":20.07,"low":19.83,"close":20.05,"volume":15334,"rsi_14":51.1,"sma_20":19.91,"sma_60":19.96,"sma_120":20.73},{"date":"2026-02-13","open":19.87,"high":20.07,"low":19.87,"close":20.03,"volume":11237,"rsi_14":48.33,"sma_20":19.9,"sma_60":19.95,"sma_120":20.72},{"date":"2026-02-17","open":19.42,"high":19.51,"low":19.35,"close":19.51,"volume":10149,"rsi_14":67.66,"sma_20":19.91,"sma_60":19.95,"sma_120":20.72},{"date":"2026-02-18","open":19.38,"high":19.75,"low":19.38,"close":19.71,"volume":13055,"rsi_14":74.26,"sma_20":19.94,"sma_60":19.96,"sma_120":20.71},{"date":"2026-02-19","open":19.59,"high":19.81,"low":19.59,"close":19.78,"volume":64430,"rsi_14":83.59,"sma_20":19.97,"sma_60":19.96,"sma_120":20.7},{"date":"2026-02-20","open":20.42,"high":20.69,"low":20.42,"close":20.68,"volume":39198,"rsi_14":85.14,"sma_20":20.01,"sma_60":19.97,"sma_120":20.69},{"date":"2026-02-23","open":20.56,"high":20.71,"low":20.5,"close":20.64,"volume":8149,"rsi_14":82.66,"sma_20":20.04,"sma_60":19.98,"sma_120":20.68},{"date":"2026-02-24","open":20.58,"high":20.8,"low":20.58,"close":20.74,"volume":36851,"rsi_14":88.0,"sma_20":20.07,"sma_60":19.99,"sma_120":20.68},{"date":"2026-02-25","open":20.68,"high":20.94,"low":20.65,"close":20.81,"volume":6679,"rsi_14":88.37,"sma_20":20.12,"sma_60":20.0,"sma_120":20.67},{"date":"2026-02-26","open":20.77,"high":21.08,"low":20.75,"close":20.95,"volume":22755,"rsi_14":89.58,"sma_20":20.17,"sma_60":20.01,"sma_120":20.67},{"date":"2026-02-27","open":20.8,"high":20.98,"low":20.51,"close":20.65,"volume":77598,"rsi_14":72.76,"sma_20":20.22,"sma_60":20.01,"sma_120":20.66},{"date":"2026-03-02","open":20.53,"high":20.85,"low":20.45,"close":20.82,"volume":9449,"rsi_14":79.36,"sma_20":20.26,"sma_60":20.02,"sma_120":20.65},{"date":"2026-03-03","open":20.71,"high":20.79,"low":20.55,"close":20.79,"volume":15850,"rsi_14":77.49,"sma_20":20.31,"sma_60":20.03,"sma_120":20.65},{"date":"2026-03-04","open":20.76,"high":20.88,"low":20.63,"close":20.87,"volume":9488,"rsi_14":77.49,"sma_20":20.36,"sma_60":20.04,"sma_120":20.64},{"date":"2026-03-05","open":20.8,"high":21.03,"low":20.76,"close":21.03,"volume":10629,"rsi_14":78.0,"sma_20":20.42,"sma_60":20.05,"sma_120":20.63},{"date":"2026-03-06","open":20.87,"high":21.01,"low":20.85,"close":20.97,"volume":10410,"rsi_14":76.26,"sma_20":20.48,"sma_60":20.07,"sma_120":20.62},{"date":"2026-03-09","open":20.99,"high":20.99,"low":20.84,"close":20.91,"volume":22810,"rsi_14":71.2,"sma_20":20.53,"sma_60":20.08,"sma_120":20.62},{"date":"2026-03-10","open":20.91,"high":21.07,"low":20.88,"close":20.9,"volume":24641,"rsi_14":66.55,"sma_20":20.59,"sma_60":20.09,"sma_120":20.61},{"date":"2026-03-11","open":20.89,"high":20.96,"low":20.76,"close":20.85,"volume":43703,"rsi_14":62.67,"sma_20":20.64,"sma_60":20.1,"sma_120":20.6},{"date":"2026-03-13","open":20.65,"high":20.66,"low":20.4,"close":20.49,"volume":12175,"rsi_14":44.14,"sma_20":20.66,"sma_60":20.11,"sma_120":20.59},{"date":"2026-03-16","open":20.48,"high":20.57,"low":20.35,"close":20.5,"volume":14205,"rsi_14":45.45,"sma_20":20.69,"sma_60":20.12,"sma_120":20.58},{"date":"2026-03-17","open":20.42,"high":20.57,"low":20.36,"close":20.55,"volume":14147,"rsi_14":43.87,"sma_20":20.71,"sma_60":20.13,"sma_120":20.57},{"date":"2026-03-18","open":20.42,"high":20.64,"low":20.38,"close":20.54,"volume":12303,"rsi_14":40.94,"sma_20":20.73,"sma_60":20.15,"sma_120":20.56},{"date":"2026-03-19","open":20.4,"high":20.64,"low":20.4,"close":20.59,"volume":17732,"rsi_14":37.14,"sma_20":20.74,"sma_60":20.16,"sma_120":20.56},{"date":"2026-03-20","open":20.45,"high":20.57,"low":20.24,"close":20.48,"volume":10452,"rsi_14":42.98,"sma_20":20.74,"sma_60":20.17,"sma_120":20.55},{"date":"2026-03-23","open":20.48,"high":20.63,"low":20.37,"close":20.52,"volume":17711,"rsi_14":36.11,"sma_20":20.73,"sma_60":20.18,"sma_120":20.54},{"date":"2026-03-24","open":20.39,"high":20.83,"low":20.33,"close":20.6,"volume":22021,"rsi_14":41.59,"sma_20":20.73,"sma_60":20.2,"sma_120":20.53},{"date":"2026-03-25","open":20.77,"high":20.95,"low":20.61,"close":20.91,"volume":20820,"rsi_14":51.29,"sma_20":20.74,"sma_60":20.22,"sma_120":20.53},{"date":"2026-03-26","open":20.8,"high":20.91,"low":20.44,"close":20.63,"volume":33198,"rsi_14":36.39,"sma_20":20.73,"sma_60":20.24,"sma_120":20.52},{"date":"2026-03-27","open":20.42,"high":20.68,"low":20.39,"close":20.52,"volume":21407,"rsi_14":35.2,"sma_20":20.71,"sma_60":20.26,"sma_120":20.5},{"date":"2026-03-30","open":20.64,"high":20.86,"low":20.52,"close":20.64,"volume":26722,"rsi_14":41.41,"sma_20":20.71,"sma_60":20.27,"sma_120":20.49},{"date":"2026-03-31","open":20.7,"high":20.98,"low":20.65,"close":20.65,"volume":329249,"rsi_14":42.09,"sma_20":20.7,"sma_60":20.29,"sma_120":20.48},{"date":"2026-04-01","open":20.59,"high":20.74,"low":20.31,"close":20.45,"volume":15688,"rsi_14":38.44,"sma_20":20.68,"sma_60":20.3,"sma_120":20.47},{"date":"2026-04-02","open":20.44,"high":20.59,"low":20.3,"close":20.35,"volume":10578,"rsi_14":45.24,"sma_20":20.65,"sma_60":20.3,"sma_120":20.46},{"date":"2026-04-06","open":20.34,"high":20.55,"low":20.25,"close":20.49,"volume":14355,"rsi_14":49.69,"sma_20":20.63,"sma_60":20.32,"sma_120":20.45},{"date":"2026-04-07","open":20.49,"high":20.5,"low":20.2,"close":20.35,"volume":11477,"rsi_14":44.08,"sma_20":20.6,"sma_60":20.32,"sma_120":20.44},{"date":"2026-04-08","open":20.43,"high":20.65,"low":20.38,"close":20.5,"volume":7703,"rsi_14":48.91,"sma_20":20.58,"sma_60":20.34,"sma_120":20.43},{"date":"2026-04-09","open":20.41,"high":20.64,"low":20.32,"close":20.62,"volume":8958,"rsi_14":50.79,"sma_20":20.56,"sma_60":20.35,"sma_120":20.42},{"date":"2026-04-10","open":20.62,"high":20.64,"low":20.41,"close":20.52,"volume":4772,"rsi_14":51.06,"sma_20":20.54,"sma_60":20.36,"sma_120":20.41},{"date":"2026-04-13","open":20.61,"high":20.64,"low":20.5,"close":20.57,"volume":5131,"rsi_14":51.19,"sma_20":20.55,"sma_60":20.37,"sma_120":20.41},{"date":"2026-04-14","open":20.66,"high":20.8,"low":20.46,"close":20.79,"volume":14049,"rsi_14":54.55,"sma_20":20.56,"sma_60":20.38,"sma_120":20.4},{"date":"2026-04-15","open":20.79,"high":20.84,"low":20.5,"close":20.82,"volume":11124,"rsi_14":47.59,"sma_20":20.58,"sma_60":20.4,"sma_120":20.4},{"date":"2026-04-16","open":20.55,"high":20.88,"low":20.55,"close":20.67,"volume":8075,"rsi_14":51.22,"sma_20":20.58,"sma_60":20.41,"sma_120":20.39},{"date":"2026-04-17","open":20.59,"high":21.49,"low":20.46,"close":21.2,"volume":110820,"rsi_14":66.51,"sma_20":20.61,"sma_60":20.43,"sma_120":20.39},{"date":"2026-04-20","open":21.12,"high":21.28,"low":20.81,"close":21.18,"volume":7956,"rsi_14":63.78,"sma_20":20.65,"sma_60":20.45,"sma_120":20.39},{"date":"2026-04-21","open":21.18,"high":21.25,"low":21.02,"close":21.08,"volume":10505,"rsi_14":60.49,"sma_20":20.68,"sma_60":20.47,"sma_120":20.38},{"date":"2026-04-22","open":21.09,"high":21.22,"low":21.01,"close":21.15,"volume":6506,"rsi_14":68.23,"sma_20":20.7,"sma_60":20.49,"sma_120":20.37},{"date":"2026-04-23","open":21.02,"high":21.2,"low":20.76,"close":20.88,"volume":11788,"rsi_14":62.53,"sma_20":20.7,"sma_60":20.5,"sma_120":20.37},{"date":"2026-04-24","open":20.77,"high":21.15,"low":20.77,"close":20.85,"volume":4254,"rsi_14":59.09,"sma_20":20.71,"sma_60":20.52,"sma_120":20.36},{"date":"2026-04-27","open":20.99,"high":21.15,"low":20.91,"close":20.94,"volume":4480,"rsi_14":65.29,"sma_20":20.73,"sma_60":20.54,"sma_120":20.35},{"date":"2026-04-28","open":21.03,"high":21.03,"low":20.76,"close":21.03,"volume":7419,"rsi_14":64.14,"sma_20":20.75,"sma_60":20.56,"sma_120":20.35},{"date":"2026-04-29","open":20.87,"high":21.03,"low":20.82,"close":21.01,"volume":4183,"rsi_14":61.04,"sma_20":20.77,"sma_60":20.58,"sma_120":20.35},{"date":"2026-04-30","open":21.25,"high":22.06,"low":21.03,"close":21.69,"volume":96308,"rsi_14":74.93,"sma_20":20.83,"sma_60":20.61,"sma_120":20.35},{"date":"2026-05-01","open":21.61,"high":21.87,"low":21.54,"close":21.55,"volume":3421,"rsi_14":70.17,"sma_20":20.89,"sma_60":20.64,"sma_120":20.36},{"date":"2026-05-04","open":21.51,"high":21.8,"low":21.31,"close":21.34,"volume":11934,"rsi_14":61.42,"sma_20":20.94,"sma_60":20.66,"sma_120":20.36},{"date":"2026-05-05","open":21.37,"high":21.65,"low":21.37,"close":21.4,"volume":13378,"rsi_14":61.81,"sma_20":20.99,"sma_60":20.69,"sma_120":20.36},{"date":"2026-05-06","open":21.4,"high":21.8,"low":21.4,"close":21.46,"volume":5460,"rsi_14":66.69,"sma_20":21.04,"sma_60":20.71,"sma_120":20.36},{"date":"2026-05-07","open":21.46,"high":21.7,"low":21.32,"close":21.32,"volume":28158,"rsi_14":53.04,"sma_20":21.07,"sma_60":20.74,"sma_120":20.37},{"date":"2026-05-08","open":21.28,"high":21.3,"low":21.12,"close":21.26,"volume":29062,"rsi_14":51.98,"sma_20":21.11,"sma_60":20.76,"sma_120":20.37},{"date":"2026-05-11","open":21.18,"high":21.32,"low":21.18,"close":21.2,"volume":5298,"rsi_14":53.04,"sma_20":21.14,"sma_60":20.78,"sma_120":20.37},{"date":"2026-05-12","open":21.16,"high":21.34,"low":21.07,"close":21.16,"volume":11537,"rsi_14":50.26,"sma_20":21.16,"sma_60":20.8,"sma_120":20.38},{"date":"2026-05-13","open":21.08,"high":21.2,"low":21.01,"close":21.2,"volume":3429,"rsi_14":59.5,"sma_20":21.18,"sma_60":20.82,"sma_120":20.39},{"date":"2026-05-14","open":21.15,"high":21.15,"low":21.1,"close":21.13,"volume":5113,"rsi_14":57.98,"sma_20":21.2,"sma_60":20.84,"sma_120":20.39},{"date":"2026-05-15","open":21.01,"high":21.12,"low":20.86,"close":20.86,"volume":21287,"rsi_14":47.93,"sma_20":21.18,"sma_60":20.85,"sma_120":20.4},{"date":"2026-05-18","open":20.84,"high":20.91,"low":20.76,"close":20.83,"volume":5090,"rsi_14":44.72,"sma_20":21.17,"sma_60":20.85,"sma_120":20.41},{"date":"2026-05-19","open":20.71,"high":20.75,"low":20.51,"close":20.51,"volume":14241,"rsi_14":38.53,"sma_20":21.14,"sma_60":20.85,"sma_120":20.41},{"date":"2026-05-20","open":20.51,"high":20.78,"low":20.34,"close":20.45,"volume":25489,"rsi_14":10.25,"sma_20":21.1,"sma_60":20.84,"sma_120":20.41},{"date":"2026-05-21","open":20.34,"high":20.63,"low":20.21,"close":20.39,"volume":8832,"rsi_14":10.81,"sma_20":21.08,"sma_60":20.84,"sma_120":20.41},{"date":"2026-05-22","open":20.35,"high":20.4,"low":20.27,"close":20.35,"volume":9868,"rsi_14":12.21,"sma_20":21.05,"sma_60":20.83,"sma_120":20.41},{"date":"2026-05-26","open":20.33,"high":20.48,"low":20.33,"close":20.39,"volume":10204,"rsi_14":10.8,"sma_20":21.03,"sma_60":20.82,"sma_120":20.41},{"date":"2026-05-27","open":20.22,"high":20.45,"low":20.2,"close":20.4,"volume":9126,"rsi_14":7.26,"sma_20":20.99,"sma_60":20.82,"sma_120":20.41},{"date":"2026-05-28","open":20.24,"high":20.5,"low":20.24,"close":20.45,"volume":7369,"rsi_14":12.17,"sma_20":20.97,"sma_60":20.81,"sma_120":20.42},{"date":"2026-05-29","open":20.29,"high":20.5,"low":20.0,"close":20.2,"volume":111527,"rsi_14":10.45,"sma_20":20.89,"sma_60":20.8,"sma_120":20.41},{"date":"2026-06-01","open":20.14,"high":20.2,"low":20.0,"close":20.14,"volume":15758,"rsi_14":10.45,"sma_20":20.82,"sma_60":20.79,"sma_120":20.41},{"date":"2026-06-02","open":20.05,"high":20.16,"low":19.83,"close":19.83,"volume":16910,"rsi_14":8.7,"sma_20":20.75,"sma_60":20.77,"sma_120":20.41},{"date":"2026-06-03","open":19.87,"high":19.9,"low":19.72,"close":19.78,"volume":15610,"rsi_14":6.17,"sma_20":20.67,"sma_60":20.75,"sma_120":20.41},{"date":"2026-06-04","open":19.72,"high":19.93,"low":19.72,"close":19.82,"volume":7187,"rsi_14":9.09,"sma_20":20.58,"sma_60":20.73,"sma_120":20.41},{"date":"2026-06-05","open":19.72,"high":19.85,"low":19.61,"close":19.61,"volume":5828,"rsi_14":9.42,"sma_20":20.5,"sma_60":20.71,"sma_120":20.4},{"date":"2026-06-08","open":19.63,"high":19.97,"low":19.49,"close":19.56,"volume":13455,"rsi_14":9.29,"sma_20":20.41,"sma_60":20.69,"sma_120":20.4},{"date":"2026-06-09","open":19.45,"high":19.64,"low":19.45,"close":19.45,"volume":4080,"rsi_14":10.74,"sma_20":20.33,"sma_60":20.67,"sma_120":20.39},{"date":"2026-06-10","open":19.43,"high":19.63,"low":19.41,"close":19.5,"volume":8994,"rsi_14":14.55,"sma_20":20.24,"sma_60":20.65,"sma_120":20.39},{"date":"2026-06-11","open":19.4,"high":19.66,"low":19.39,"close":19.61,"volume":9775,"rsi_14":21.66,"sma_20":20.16,"sma_60":20.64,"sma_120":20.39},{"date":"2026-06-12","open":19.64,"high":19.68,"low":19.4,"close":19.64,"volume":12365,"rsi_14":24.28,"sma_20":20.09,"sma_60":20.62,"sma_120":20.39},{"date":"2026-06-15","open":19.36,"high":19.47,"low":19.32,"close":19.4,"volume":18489,"rsi_14":18.71,"sma_20":20.02,"sma_60":20.6,"sma_120":20.38},{"date":"2026-06-16","open":19.32,"high":19.48,"low":19.29,"close":19.31,"volume":8942,"rsi_14":17.17,"sma_20":19.94,"sma_60":20.58,"sma_120":20.38},{"date":"2026-06-17","open":19.29,"high":19.34,"low":18.77,"close":18.82,"volume":69924,"rsi_14":11.19,"sma_20":19.85,"sma_60":20.56,"sma_120":20.37},{"date":"2026-06-18","open":18.82,"high":19.0,"low":18.63,"close":18.63,"volume":18233,"rsi_14":11.52,"sma_20":19.76,"sma_60":20.52,"sma_120":20.36},{"date":"2026-06-22","open":18.68,"high":19.31,"low":18.33,"close":18.71,"volume":47447,"rsi_14":15.29,"sma_20":19.68,"sma_60":20.49,"sma_120":20.35},{"date":"2026-06-23","open":18.63,"high":18.86,"low":18.47,"close":18.81,"volume":16184,"rsi_14":22.43,"sma_20":19.6,"sma_60":20.46,"sma_120":20.35},{"date":"2026-06-24","open":18.91,"high":18.91,"low":18.63,"close":18.73,"volume":7362,"rsi_14":22.07,"sma_20":19.52,"sma_60":20.43,"sma_120":20.34},{"date":"2026-06-25","open":18.85,"high":18.85,"low":18.58,"close":18.58,"volume":14006,"rsi_14":18.64,"sma_20":19.43,"sma_60":20.39,"sma_120":20.33},{"date":"2026-06-26","open":18.47,"high":18.7,"low":18.36,"close":18.54,"volume":16984,"rsi_14":20.44,"sma_20":19.33,"sma_60":20.36,"sma_120":20.32},{"date":"2026-06-29","open":18.5,"high":18.85,"low":18.5,"close":18.85,"volume":33937,"rsi_14":32.85,"sma_20":19.27,"sma_60":20.33,"sma_120":20.32},{"date":"2026-06-30","open":18.68,"high":18.86,"low":18.44,"close":18.66,"volume":139027,"rsi_14":31.63,"sma_20":19.19,"sma_60":20.3,"sma_120":20.3},{"date":"2026-07-01","open":18.66,"high":18.91,"low":18.66,"close":18.8,"volume":21446,"rsi_14":34.38,"sma_20":19.14,"sma_60":20.27,"sma_120":20.29},{"date":"2026-07-02","open":18.77,"high":19.0,"low":18.7,"close":18.79,"volume":32918,"rsi_14":31.0,"sma_20":19.09,"sma_60":20.25,"sma_120":20.29},{"date":"2026-07-06","open":18.79,"high":19.1,"low":18.72,"close":19.09,"volume":24575,"rsi_14":38.59,"sma_20":19.05,"sma_60":20.22,"sma_120":20.28},{"date":"2026-07-07","open":18.99,"high":19.1,"low":18.82,"close":19.0,"volume":16145,"rsi_14":41.15,"sma_20":19.02,"sma_60":20.2,"sma_120":20.27},{"date":"2026-07-08","open":18.86,"high":18.86,"low":18.61,"close":18.76,"volume":56402,"rsi_14":38.59,"sma_20":18.98,"sma_60":20.17,"sma_120":20.26},{"date":"2026-07-09","open":18.75,"high":18.84,"low":18.7,"close":18.79,"volume":50212,"rsi_14":49.23,"sma_20":18.95,"sma_60":20.14,"sma_120":20.25},{"date":"2026-07-10","open":18.74,"high":18.85,"low":18.67,"close":18.83,"volume":28525,"rsi_14":55.56,"sma_20":18.92,"sma_60":20.11,"sma_120":20.25},{"date":"2026-07-13","open":18.73,"high":18.81,"low":18.65,"close":18.74,"volume":24727,"rsi_14":50.83,"sma_20":18.87,"sma_60":20.07,"sma_120":20.23},{"date":"2026-07-14","open":18.69,"high":18.88,"low":18.68,"close":18.77,"volume":14645,"rsi_14":48.7,"sma_20":18.83,"sma_60":20.04,"sma_120":20.22},{"date":"2026-07-15","open":18.7,"high":18.85,"low":18.66,"close":18.82,"volume":25008,"rsi_14":52.63,"sma_20":18.8,"sma_60":20.0,"sma_120":20.22},{"date":"2026-07-16","open":18.71,"high":18.89,"low":18.7,"close":18.81,"volume":27850,"rsi_14":57.32,"sma_20":18.78,"sma_60":19.96,"sma_120":20.21},{"date":"2026-07-17","open":18.72,"high":18.86,"low":18.72,"close":18.82,"volume":29442,"rsi_14":59.09,"sma_20":18.78,"sma_60":19.92,"sma_120":20.2},{"date":"2026-07-20","open":18.77,"high":18.91,"low":18.77,"close":18.91,"volume":16232,"rsi_14":52.27,"sma_20":18.79,"sma_60":19.89,"sma_120":20.19},{"date":"2026-07-21","open":18.82,"high":18.91,"low":18.78,"close":18.81,"volume":24329,"rsi_14":56.1,"sma_20":18.8,"sma_60":19.85,"sma_120":20.18},{"date":"2026-07-22","open":18.76,"high":18.85,"low":18.69,"close":18.75,"volume":40747,"rsi_14":47.83,"sma_20":18.79,"sma_60":19.82,"sma_120":20.17},{"date":"2026-07-23","open":18.65,"high":18.78,"low":18.65,"close":18.66,"volume":52451,"rsi_14":44.72,"sma_20":18.79,"sma_60":19.78,"sma_120":20.16},{"date":"2026-07-24","open":18.78,"high":18.78,"low":18.67,"close":18.75,"volume":7405,"rsi_14":33.33,"sma_20":18.8,"sma_60":19.74,"sma_120":20.15},{"date":"2026-07-27","open":18.84,"high":18.86,"low":18.8,"close":18.81,"volume":6558,"rsi_14":40.4,"sma_20":18.81,"sma_60":19.7,"sma_120":20.14},{"date":"2026-07-28","open":18.84,"high":19.11,"low":18.81,"close":19.03,"volume":35800,"rsi_14":63.92,"sma_20":18.82,"sma_60":19.66,"sma_120":20.13},{"date":"2026-07-29","open":18.98,"high":19.03,"low":18.87,"close":19.0,"volume":33500,"rsi_14":60.82,"sma_20":18.84,"sma_60":19.62,"sma_120":20.13},{"date":"2026-07-30","open":19.0,"high":19.18,"low":19.0,"close":19.13,"volume":14876,"rsi_14":64.15,"sma_20":18.85,"sma_60":19.58,"sma_120":20.12},{"date":"2026-07-31","open":19.16,"high":19.28,"low":19.11,"close":19.28,"volume":324206,"rsi_14":74.11,"sma_20":18.88,"sma_60":19.54,"sma_120":20.12},{"date":"2026-08-03","open":19.27,"high":19.28,"low":19.08,"close":19.23,"volume":17986,"rsi_14":70.31,"sma_20":18.88,"sma_60":19.51,"sma_120":20.11},{"date":"2026-08-04","open":19.26,"high":19.28,"low":19.07,"close":19.07,"volume":9620,"rsi_14":60.0,"sma_20":18.89,"sma_60":19.47,"sma_120":20.1},{"date":"2026-08-05","open":19.13,"high":19.2,"low":18.97,"close":19.0,"volume":11595,"rsi_14":57.25,"sma_20":18.9,"sma_60":19.43,"sma_120":20.1},{"date":"2026-08-06","open":19.0,"high":19.0,"low":18.8,"close":18.86,"volume":10145,"rsi_14":51.21,"sma_20":18.9,"sma_60":19.39,"sma_120":20.09},{"date":"2026-08-07","open":18.96,"high":18.96,"low":18.85,"close":18.88,"volume":12870,"rsi_14":48.91,"sma_20":18.91,"sma_60":19.36,"sma_120":20.08},{"date":"2026-08-10","open":18.88,"high":18.94,"low":18.7,"close":18.85,"volume":15213,"rsi_14":51.53,"sma_20":18.91,"sma_60":19.32,"sma_120":20.07},{"date":"2026-08-11","open":18.81,"high":18.84,"low":18.7,"close":18.75,"volume":13874,"rsi_14":50.0,"sma_20":18.91,"sma_60":19.28,"sma_120":20.06},{"date":"2026-08-12","open":18.72,"high":18.75,"low":18.71,"close":18.71,"volume":16620,"rsi_14":51.93,"sma_20":18.91,"sma_60":19.24,"sma_120":20.04},{"date":"2026-08-13","open":18.78,"high":18.84,"low":18.73,"close":18.79,"volume":10436,"rsi_14":51.63,"sma_20":18.9,"sma_60":19.21,"sma_120":20.03},{"date":"2026-08-14","open":18.72,"high":18.86,"low":18.71,"close":18.86,"volume":8094,"rsi_14":51.92,"sma_20":18.91,"sma_60":19.18,"sma_120":20.01},{"date":"2026-08-17","open":18.87,"high":18.87,"low":18.7,"close":18.72,"volume":20032,"rsi_14":37.29,"sma_20":18.9,"sma_60":19.15,"sma_120":20.0},{"date":"2026-08-18","open":18.72,"high":18.85,"low":18.65,"close":18.71,"volume":26759,"rsi_14":37.8,"sma_20":18.89,"sma_60":19.12,"sma_120":19.98},{"date":"2026-08-19","open":18.73,"high":18.94,"low":18.7,"close":18.78,"volume":21863,"rsi_14":34.75,"sma_20":18.89,"sma_60":19.1,"sma_120":19.96},{"date":"2026-08-20","open":18.8,"high":18.8,"low":18.64,"close":18.65,"volume":8230,"rsi_14":22.05,"sma_20":18.89,"sma_60":19.07,"sma_120":19.94},{"date":"2026-08-21","open":18.65,"high":18.66,"low":18.64,"close":18.66,"volume":8639,"rsi_14":23.79,"sma_20":18.89,"sma_60":19.04,"sma_120":19.93},{"date":"2026-08-24","open":18.67,"high":18.91,"low":18.67,"close":18.91,"volume":22195,"rsi_14":43.2,"sma_20":18.89,"sma_60":19.01,"sma_120":19.91},{"date":"2026-08-25","open":18.84,"high":19.09,"low":18.84,"close":19.03,"volume":10177,"rsi_14":51.22,"sma_20":18.89,"sma_60":18.99,"sma_120":19.9},{"date":"2026-08-26","open":19.02,"high":19.02,"low":18.75,"close":18.92,"volume":12675,"rsi_14":52.73,"sma_20":18.89,"sma_60":18.97,"sma_120":19.88},{"date":"2026-08-27","open":18.92,"high":19.02,"low":18.91,"close":18.95,"volume":15401,"rsi_14":52.92,"sma_20":18.88,"sma_60":18.96,"sma_120":19.86},{"date":"2026-08-28","open":19.0,"high":19.03,"low":18.85,"close":18.85,"volume":11060,"rsi_14":50.0,"sma_20":18.86,"sma_60":18.94,"sma_120":19.85},{"date":"2026-08-31","open":18.93,"high":18.94,"low":18.62,"close":18.62,"volume":14543,"rsi_14":45.35,"sma_20":18.83,"sma_60":18.92,"sma_120":19.83},{"date":"2026-09-01","open":18.61,"high":18.85,"low":18.53,"close":18.56,"volume":9996,"rsi_14":44.7,"sma_20":18.8,"sma_60":18.9,"sma_120":19.81},{"date":"2026-09-02","open":18.59,"high":18.81,"low":18.53,"close":18.53,"volume":5097,"rsi_14":40.41,"sma_20":18.78,"sma_60":18.89,"sma_120":19.79},{"date":"2026-09-03","open":18.53,"high":18.72,"low":18.53,"close":18.57,"volume":8155,"rsi_14":39.16,"sma_20":18.76,"sma_60":18.87,"sma_120":19.77},{"date":"2026-09-04","open":18.53,"high":18.65,"low":18.53,"close":18.57,"volume":5319,"rsi_14":43.74,"sma_20":18.75,"sma_60":18.86,"sma_120":19.76},{"date":"2026-09-08","open":18.59,"high":18.73,"low":18.53,"close":18.63,"volume":7376,"rsi_14":46.93,"sma_20":18.74,"sma_60":18.84,"sma_120":19.74},{"date":"2026-09-09","open":18.74,"high":18.87,"low":18.56,"close":18.61,"volume":27403,"rsi_14":42.86,"sma_20":18.73,"sma_60":18.82,"sma_120":19.72},{"date":"2026-09-10","open":18.6,"high":18.72,"low":18.2,"close":18.36,"volume":34453,"rsi_14":38.93,"sma_20":18.71,"sma_60":18.81,"sma_120":19.71},{"date":"2026-09-11","open":18.48,"high":18.61,"low":18.25,"close":18.52,"volume":14740,"rsi_14":45.21,"sma_20":18.7,"sma_60":18.79,"sma_120":19.69},{"date":"2026-09-14","open":18.52,"high":18.59,"low":18.25,"close":18.45,"volume":36793,"rsi_14":32.03,"sma_20":18.68,"sma_60":18.79,"sma_120":19.67},{"date":"2026-09-15","open":18.24,"high":18.32,"low":18.02,"close":18.17,"volume":59939,"rsi_14":20.14,"sma_20":18.65,"sma_60":18.78,"sma_120":19.65},{"date":"2026-09-16","open":18.12,"high":18.36,"low":18.12,"close":18.16,"volume":13012,"rsi_14":21.72,"sma_20":18.63,"sma_60":18.77,"sma_120":19.63},{"date":"2026-09-17","open":18.11,"high":18.39,"low":18.11,"close":18.14,"volume":24396,"rsi_14":19.55,"sma_20":18.59,"sma_60":18.76,"sma_120":19.61},{"date":"2026-09-18","open":18.14,"high":18.39,"low":18.05,"close":18.05,"volume":8692,"rsi_14":19.7,"sma_20":18.56,"sma_60":18.75,"sma_120":19.59},{"date":"2026-09-21","open":18.08,"high":18.39,"low":17.97,"close":17.97,"volume":9209,"rsi_14":22.22,"sma_20":18.53,"sma_60":18.74,"sma_120":19.57},{"date":"2026-09-22","open":18.18,"high":18.18,"low":17.98,"close":17.98,"volume":11473,"rsi_14":24.11,"sma_20":18.48,"sma_60":18.73,"sma_120":19.54},{"date":"2026-09-23","open":18.02,"high":18.02,"low":17.54,"close":17.85,"volume":39314,"rsi_14":22.13,"sma_20":18.42,"sma_60":18.71,"sma_120":19.52},{"date":"2026-09-24","open":17.74,"high":18.1,"low":17.5,"close":17.9,"volume":19732,"rsi_14":22.76,"sma_20":18.37,"sma_60":18.7,"sma_120":19.5},{"date":"2026-09-25","open":17.84,"high":17.84,"low":17.71,"close":17.79,"volume":17088,"rsi_14":20.9,"sma_20":18.31,"sma_60":18.68,"sma_120":19.48},{"date":"2026-09-28","open":17.67,"high":17.79,"low":17.54,"close":17.6,"volume":32741,"rsi_14":14.97,"sma_20":18.25,"sma_60":18.66,"sma_120":19.46},{"date":"2026-09-29","open":17.52,"high":17.72,"low":17.45,"close":17.57,"volume":15738,"rsi_14":14.86,"sma_20":18.2,"sma_60":18.64,"sma_120":19.43},{"date":"2026-09-30","open":17.72,"high":18.15,"low":17.3,"close":18.04,"volume":72217,"rsi_14":40.59,"sma_20":18.17,"sma_60":18.62,"sma_120":19.41},{"date":"2026-10-01","open":17.89,"high":18.31,"low":17.75,"close":18.31,"volume":52293,"rsi_14":44.2,"sma_20":18.16,"sma_60":18.61,"sma_120":19.39},{"date":"2026-10-02","open":18.31,"high":18.33,"low":17.8,"close":18.01,"volume":27155,"rsi_14":39.22,"sma_20":18.13,"sma_60":18.6,"sma_120":19.37},{"date":"2026-10-05","open":18.01,"high":18.01,"low":17.73,"close":17.79,"volume":19216,"rsi_14":40.32,"sma_20":18.1,"sma_60":18.58,"sma_120":19.34},{"date":"2026-10-06","open":17.79,"high":18.0,"low":17.7,"close":17.93,"volume":32637,"rsi_14":44.47,"sma_20":18.06,"sma_60":18.57,"sma_120":19.32},{"date":"2026-10-07","open":17.71,"high":17.87,"low":17.68,"close":17.71,"volume":20225,"rsi_14":40.72,"sma_20":18.02,"sma_60":18.55,"sma_120":19.3},{"date":"2026-10-08","open":17.68,"high":17.68,"low":17.44,"close":17.64,"volume":14206,"rsi_14":41.17,"sma_20":17.98,"sma_60":18.53,"sma_120":19.27},{"date":"2026-10-09","open":17.47,"high":17.75,"low":17.45,"close":17.65,"volume":20862,"rsi_14":42.79,"sma_20":17.94,"sma_60":18.51,"sma_120":19.24},{"date":"2026-10-12","open":17.63,"high":17.76,"low":17.4,"close":17.4,"volume":26579,"rsi_14":38.2,"sma_20":17.88,"sma_60":18.49,"sma_120":19.21},{"date":"2026-10-13","open":17.31,"high":17.52,"low":17.3,"close":17.51,"volume":15613,"rsi_14":43.03,"sma_20":17.85,"sma_60":18.47,"sma_120":19.18},{"date":"2026-10-14","open":17.31,"high":17.6,"low":17.24,"close":17.24,"volume":18641,"rsi_14":37.58,"sma_20":17.8,"sma_60":18.44,"sma_120":19.15},{"date":"2026-10-15","open":17.33,"high":17.53,"low":17.21,"close":17.23,"volume":19304,"rsi_14":39.05,"sma_20":17.76,"sma_60":18.41,"sma_120":19.12},{"date":"2026-10-16","open":17.36,"high":17.45,"low":17.09,"close":17.11,"volume":39382,"rsi_14":40.15,"sma_20":17.71,"sma_60":18.39,"sma_120":19.08},{"date":"2026-10-19","open":17.15,"high":17.33,"low":17.05,"close":17.11,"volume":21395,"rsi_14":40.64,"sma_20":17.67,"sma_60":18.36,"sma_120":19.05},{"date":"2026-10-20","open":17.08,"high":17.34,"low":17.06,"close":17.2,"volume":16763,"rsi_14":29.62,"sma_20":17.63,"sma_60":18.33,"sma_120":19.02},{"date":"2026-10-21","open":17.11,"high":17.28,"low":17.07,"close":17.08,"volume":13258,"rsi_14":17.94,"sma_20":17.59,"sma_60":18.3,"sma_120":18.98},{"date":"2026-10-22","open":17.11,"high":17.11,"low":16.96,"close":17.05,"volume":61960,"rsi_14":20.87,"sma_20":17.55,"sma_60":18.27,"sma_120":18.94}],"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":"AHL-P-D","phase":"above-fold","symbol_resolved":true}