{"status":"ok","report":{"price_analysis":{"current":17.1,"change_1d":-2.1,"change_7d":-0.6,"change_30d":-5.3,"high_30d":18.43,"low_30d":16.91,"position_in_range":13.0,"support":17.06,"resistance":18.28},"summary":"Assurant, Inc. 5.25% Subordinat(AIZN)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 93.78억. 현재가 $17.04, 전일 대비 -2.4%, 30일 -5.3%. PER 8.8배 / ROE 4.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.8배입니다. ROE 4.7%입니다. 시가총액 93.78억. 매출 134.56억, 영업이익 13.27억.","grade":"C","comment":"PER 8.82배, ROE 4.67%","per":8.82,"pbr":1.6,"roe":4.67,"eps":null,"revenue":13456200000.0,"operating_income":1327200000.0,"net_income":1063500000.0,"market_cap":9377532000,"profit_margin":7.9,"roa":0.77,"operating_margin":9.86,"gross_margin":78.34,"debt_ratio":0.3761031792005997,"total_assets":35768500000.0,"total_equity":5869400000.0,"total_debt":2208100000.0,"dividend_yield":6.69,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-0.23)가 시그널선(-0.24)을 상회합니다(골든크로스). 현재가가 SMA20(17)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~18 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.626366507409486,"macd":-0.2292369313786935,"macd_signal":-0.24290372035032026,"sma_20":17.466005000000003,"sma_60":18.12385833333333,"bb_upper":18.09755116767106,"bb_lower":16.834458832328945,"atr_14":0.44922857142857203},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.3,"unit":"%","percentile":65,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.6,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 1.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.27,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":46.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":16.43,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":78.34,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.82,"current_pbr":1.6,"per_5y_high":13.26,"per_5y_low":1.14,"per_5y_avg":4.37,"per_percentile":77.8,"pbr_5y_high":2.07,"pbr_5y_low":1.76,"pbr_5y_avg":1.9,"pbr_percentile":0.0,"per_5y_median":2.37,"pbr_5y_median":1.9,"history":[{"quarter":"2024-Q2","per":11.18,"pbr":1.99},{"quarter":"2024-Q3","per":13.26,"pbr":2.07},{"quarter":"2024-Q4","per":3.64,"pbr":1.96},{"quarter":"2025-Q1","per":2.37,"pbr":1.83},{"quarter":"2025-Q2","per":1.71,"pbr":1.98},{"quarter":"2025-Q3","per":1.14,"pbr":1.79},{"quarter":"2025-Q4","per":1.45,"pbr":1.76},{"quarter":"2026-Q1","per":1.8,"pbr":1.8},{"quarter":"2026-Q2","per":2.79,"pbr":null},{"quarter":"현재","per":8.82,"pbr":1.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18.0745,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19.7229,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.163,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.3847,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.7491,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18.7704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19.2349,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.6741,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.18,"eps":1.6162,"close":18.07,"source":"reported"},{"date":"2024-07","per":11.48,"eps":1.6162,"close":18.55,"source":"reported"},{"date":"2024-08","per":11.92,"eps":1.6162,"close":19.27,"source":"reported"},{"date":"2024-09","per":13.26,"eps":1.4879,"close":19.72,"source":"reported"},{"date":"2024-10","per":13.45,"eps":1.4879,"close":20.02,"source":"reported"},{"date":"2024-11","per":13.14,"eps":1.4879,"close":19.55,"source":"reported"},{"date":"2024-12","per":3.64,"eps":4.9881,"close":18.16,"source":"reported"},{"date":"2025-01","per":3.77,"eps":4.9881,"close":18.81,"source":"reported"},{"date":"2025-02","per":3.66,"eps":4.9881,"close":18.26,"source":"reported"},{"date":"2025-03","per":2.37,"eps":7.3392,"close":17.38,"source":"reported"},{"date":"2025-04","per":2.45,"eps":7.3392,"close":17.95,"source":"reported"},{"date":"2025-05","per":2.48,"eps":7.3392,"close":18.19,"source":"reported"},{"date":"2025-06","per":1.71,"eps":11.5168,"close":19.75,"source":"reported"},{"date":"2025-07","per":1.6,"eps":11.5168,"close":18.45,"source":"reported"},{"date":"2025-08","per":1.66,"eps":11.5168,"close":19.09,"source":"reported"},{"date":"2025-09","per":1.14,"eps":16.43,"close":18.77,"source":"reported"},{"date":"2025-10","per":1.17,"eps":16.43,"close":19.15,"source":"reported"},{"date":"2025-11","per":1.14,"eps":16.43,"close":18.78,"source":"reported"},{"date":"2025-12","per":1.45,"eps":12.9923,"close":18.8,"source":"reported"},{"date":"2026-01","per":1.53,"eps":12.9923,"close":19.91,"source":"reported"},{"date":"2026-02","per":1.53,"eps":12.9923,"close":19.83,"source":"reported"},{"date":"2026-03","per":1.8,"eps":10.6884,"close":19.23,"source":"reported"},{"date":"2026-04","per":1.8,"eps":10.6884,"close":19.24,"source":"reported"},{"date":"2026-05","per":1.78,"eps":10.6884,"close":19.08,"source":"reported"},{"date":"2026-06","per":2.79,"eps":6.7016,"close":18.67,"source":"reported"},{"date":"2026-07","per":2.85,"eps":6.7016,"close":19.1,"source":"reported"},{"date":"2026-08","per":2.75,"eps":6.7016,"close":18.41,"source":"reported"},{"date":"2026-09","per":2.61,"eps":6.7016,"close":17.48,"source":"reported"},{"date":"2026-10","per":2.54,"eps":6.7016,"close":17.04,"source":"reported"}],"trailing_per_history_meta":{"avg":4.3,"std":4.22,"upper_1sd":8.52,"lower_1sd":0.08,"current":2.54,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.69,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 59%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":59.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.69,"summary":"배당수익률 6.69%","metrics":[{"name":"배당수익률","value":6.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.8배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.7%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:03.372462+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.573157201702964,"revenue":3454200000.0,"operating_income":376900000.0,"net_income":298600000.0,"market_cap":null,"profit_margin":0.08644548665392855,"operating_margin":0.10911354293324069,"roa":null,"gross_margin":0.7833651786231255,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.046699833032337205,"dividend_yield":6.69,"eps":0.526129902835842,"revenue":3420100000.0,"operating_income":335600000.0,"net_income":274100000.0,"market_cap":9377532000.0,"profit_margin":0.0801438554428233,"operating_margin":0.09812578579573697,"roa":0.007663167312020353,"gross_margin":0.7751235343995789,"total_equity":5869400000.0,"total_assets":35768500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.038354111315484704,"dividend_yield":null,"eps":0.43226725326023946,"revenue":3350400000.0,"operating_income":283500000.0,"net_income":225200000.0,"market_cap":null,"profit_margin":0.06721585482330468,"operating_margin":0.08461676217765043,"roa":0.006205634672192584,"gross_margin":0.7859957020057307,"total_equity":5871600000.0,"total_assets":36289600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04612312234088738,"dividend_yield":null,"eps":5.17,"revenue":3231500000.0,"operating_income":331200000.0,"net_income":265600000.0,"market_cap":null,"profit_margin":0.08219093300324927,"operating_margin":0.10249110320284698,"roa":0.007422705766290966,"gross_margin":0.7804115735726442,"total_equity":5758500000.0,"total_assets":35782100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04279348913340002,"dividend_yield":null,"eps":4.56,"revenue":3158400000.0,"operating_income":289000000.0,"net_income":235300000.0,"market_cap":null,"profit_margin":0.07449974670719352,"operating_margin":0.09150202634245187,"roa":0.006623336776830425,"gross_margin":0.7715615501519757,"total_equity":5498500000.0,"total_assets":35525900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.028008100569332468,"dividend_yield":null,"eps":2.83,"revenue":3074000000.0,"operating_income":183700000.0,"net_income":146600000.0,"market_cap":null,"profit_margin":0.04769030579050097,"operating_margin":0.059759271307742355,"roa":0.004189960101062066,"gross_margin":0.7463565387117762,"total_equity":5234200000.0,"total_assets":34988400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03941880274932931,"dividend_yield":null,"eps":3.87,"revenue":3104800000.0,"operating_income":250000000.0,"net_income":201300000.0,"market_cap":null,"profit_margin":0.0648350940479258,"operating_margin":0.08052048441123422,"roa":0.0057480454361147435,"gross_margin":0.7840440608090699,"total_equity":5106700000.0,"total_assets":35020600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025460011797613837,"dividend_yield":null,"eps":0.25682663626207836,"revenue":2967700000.0,"operating_income":151500000.0,"net_income":133800000.0,"market_cap":null,"profit_margin":0.04508541968527816,"operating_margin":0.051049634397007784,"roa":0.003786903201886093,"gross_margin":0.7382484752501938,"total_equity":5255300000.0,"total_assets":35332300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03770757148851987,"dividend_yield":null,"eps":0.38232874065372424,"revenue":2924900000.0,"operating_income":232900000.0,"net_income":188700000.0,"market_cap":null,"profit_margin":0.06451502615474033,"operating_margin":0.07962665390269753,"roa":0.005587303467266751,"gross_margin":0.762008957571199,"total_equity":5004300000.0,"total_assets":33773000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4789746385296259,"revenue":2880100000.0,"operating_income":292900000.0,"net_income":236400000.0,"market_cap":null,"profit_margin":0.0820804833165515,"operating_margin":0.10169785771327385,"roa":null,"gross_margin":0.7836533453699525,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.037945732404615864,"dividend_yield":null,"eps":0.36976680004930934,"revenue":2983100000.0,"operating_income":226600000.0,"net_income":182500000.0,"market_cap":null,"profit_margin":0.061177969226643425,"operating_margin":0.07596124836579397,"roa":0.005425863381219674,"gross_margin":0.799168650062016,"total_equity":4809500000.0,"total_assets":33635200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04233287311272436,"dividend_yield":null,"eps":0.38516530788697917,"revenue":2774100000.0,"operating_income":228800000.0,"net_income":190100000.0,"market_cap":null,"profit_margin":0.06852672938971198,"operating_margin":0.08247719981255182,"roa":0.005724386307243863,"gross_margin":0.7676363505280992,"total_equity":4490600000.0,"total_assets":33208800000.0}],"current_price":17.1,"change_pct":-2.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-25","close":19.0761},{"date":"2020-11-27","close":19.2899},{"date":"2020-11-30","close":19.297},{"date":"2020-12-01","close":19.1129},{"date":"2020-12-02","close":19.0846},{"date":"2020-12-03","close":19.0846},{"date":"2020-12-04","close":19.1129},{"date":"2020-12-07","close":19.12},{"date":"2020-12-08","close":19.1058},{"date":"2020-12-09","close":19.0917},{"date":"2020-12-10","close":19.0846},{"date":"2020-12-11","close":19.0917},{"date":"2020-12-14","close":19.0846},{"date":"2020-12-15","close":19.0917},{"date":"2020-12-16","close":19.0987},{"date":"2020-12-17","close":19.1625},{"date":"2020-12-18","close":19.0775},{"date":"2020-12-21","close":19.0067},{"date":"2020-12-22","close":18.9075},{"date":"2020-12-23","close":18.9642},{"date":"2020-12-24","close":19.0315},{"date":"2020-12-28","close":19.0208},{"date":"2020-12-29","close":18.9783},{"date":"2020-12-30","close":19.0775},{"date":"2020-12-31","close":19.3749},{"date":"2021-01-04","close":19.1483},{"date":"2021-01-05","close":19.0846},{"date":"2021-01-06","close":18.7801},{"date":"2021-01-07","close":18.7659},{"date":"2021-01-08","close":18.7659},{"date":"2021-01-11","close":18.5322},{"date":"2021-01-12","close":18.4472},{"date":"2021-01-13","close":18.8367},{"date":"2021-01-14","close":18.8367},{"date":"2021-01-15","close":18.8226},{"date":"2021-01-19","close":18.7779},{"date":"2021-01-20","close":18.865},{"date":"2021-01-21","close":18.8367},{"date":"2021-01-22","close":18.8084},{"date":"2021-01-25","close":18.8367},{"date":"2021-01-26","close":18.7942},{"date":"2021-01-27","close":18.426},{"date":"2021-01-28","close":18.688},{"date":"2021-01-29","close":18.7234},{"date":"2021-02-01","close":18.6951},{"date":"2021-02-02","close":18.7163},{"date":"2021-02-03","close":18.5535},{"date":"2021-02-04","close":18.7234},{"date":"2021-02-05","close":18.6455},{"date":"2021-02-08","close":18.6526},{"date":"2021-02-09","close":18.7022},{"date":"2021-02-10","close":18.6668},{"date":"2021-02-11","close":18.5464},{"date":"2021-02-12","close":18.4968},{"date":"2021-02-16","close":18.1852},{"date":"2021-02-17","close":18.1569},{"date":"2021-02-18","close":18.2914},{"date":"2021-02-19","close":18.0932},{"date":"2021-02-22","close":17.9515},{"date":"2021-02-23","close":17.9445},{"date":"2021-02-24","close":17.8666},{"date":"2021-02-25","close":17.4133},{"date":"2021-02-26","close":17.7745},{"date":"2021-03-01","close":17.8312},{"date":"2021-03-02","close":17.7816},{"date":"2021-03-03","close":17.7745},{"date":"2021-03-04","close":17.7533},{"date":"2021-03-05","close":17.7674},{"date":"2021-03-08","close":17.6683},{"date":"2021-03-09","close":17.7462},{"date":"2021-03-10","close":17.7887},{"date":"2021-03-11","close":17.8241},{"date":"2021-03-12","close":17.6966},{"date":"2021-03-15","close":17.6612},{"date":"2021-03-16","close":17.7674},{"date":"2021-03-17","close":17.8028},{"date":"2021-03-18","close":17.7037},{"date":"2021-03-19","close":17.7533},{"date":"2021-03-22","close":17.9161},{"date":"2021-03-23","close":18.0082},{"date":"2021-03-24","close":17.9869},{"date":"2021-03-25","close":18.079},{"date":"2021-03-26","close":18.1852},{"date":"2021-03-29","close":18.2135},{"date":"2021-03-30","close":18.1994},{"date":"2021-03-31","close":18.5985},{"date":"2021-04-01","close":18.6347},{"date":"2021-04-05","close":18.7359},{"date":"2021-04-06","close":18.7576},{"date":"2021-04-07","close":18.895},{"date":"2021-04-08","close":18.895},{"date":"2021-04-09","close":18.8299},{"date":"2021-04-12","close":18.8372},{"date":"2021-04-13","close":18.8733},{"date":"2021-04-14","close":18.9167},{"date":"2021-04-15","close":18.9746},{"date":"2021-04-16","close":19.0541},{"date":"2021-04-19","close":19.0252},{"date":"2021-04-20","close":18.9167},{"date":"2021-04-21","close":18.8878},{"date":"2021-04-22","close":18.9167},{"date":"2021-04-23","close":18.9095},{"date":"2021-04-26","close":18.9167},{"date":"2021-04-27","close":18.9023},{"date":"2021-04-28","close":18.8769},{"date":"2021-04-29","close":18.924},{"date":"2021-04-30","close":19.0107},{"date":"2021-05-03","close":19.0975},{"date":"2021-05-04","close":18.9601},{"date":"2021-05-05","close":19.0758},{"date":"2021-05-06","close":19.083},{"date":"2021-05-07","close":19.1409},{"date":"2021-05-10","close":19.0541},{"date":"2021-05-11","close":18.8806},{"date":"2021-05-12","close":18.8155},{"date":"2021-05-13","close":18.9312},{"date":"2021-05-14","close":18.9818},{"date":"2021-05-17","close":18.848},{"date":"2021-05-18","close":18.8878},{"date":"2021-05-19","close":18.7866},{"date":"2021-05-20","close":18.989},{"date":"2021-05-21","close":18.9673},{"date":"2021-05-24","close":19.0114},{"date":"2021-05-25","close":19.0396},{"date":"2021-05-26","close":18.9926},{"date":"2021-05-27","close":19.1553},{"date":"2021-05-28","close":19.2132},{"date":"2021-06-01","close":19.1698},{"date":"2021-06-02","close":19.1915},{"date":"2021-06-03","close":19.1626},{"date":"2021-06-04","close":19.3289},{"date":"2021-06-07","close":19.2277},{"date":"2021-06-08","close":19.271},{"date":"2021-06-09","close":19.2132},{"date":"2021-06-10","close":19.3036},{"date":"2021-06-11","close":19.3289},{"date":"2021-06-14","close":19.5024},{"date":"2021-06-15","close":19.3144},{"date":"2021-06-16","close":19.3867},{"date":"2021-06-17","close":19.488},{"date":"2021-06-18","close":19.5169},{"date":"2021-06-21","close":19.6109},{"date":"2021-06-22","close":19.6905},{"date":"2021-06-23","close":19.676},{"date":"2021-06-24","close":19.6933},{"date":"2021-06-25","close":19.6941},{"date":"2021-06-28","close":19.7845},{"date":"2021-06-29","close":19.7338},{"date":"2021-06-30","close":19.7909},{"date":"2021-07-01","close":19.8275},{"date":"2021-07-02","close":19.8495},{"date":"2021-07-06","close":19.908},{"date":"2021-07-07","close":20.0471},{"date":"2021-07-08","close":20.091},{"date":"2021-07-09","close":20.0032},{"date":"2021-07-12","close":20.0105},{"date":"2021-07-13","close":20.0105},{"date":"2021-07-14","close":20.0105},{"date":"2021-07-15","close":20.012},{"date":"2021-07-16","close":20.0398},{"date":"2021-07-19","close":19.9885},{"date":"2021-07-20","close":20.0178},{"date":"2021-07-21","close":20.0178},{"date":"2021-07-22","close":20.0178},{"date":"2021-07-23","close":19.9739},{"date":"2021-07-26","close":19.9812},{"date":"2021-07-27","close":19.9812},{"date":"2021-07-28","close":19.9812},{"date":"2021-07-29","close":19.9812},{"date":"2021-07-30","close":20.0178},{"date":"2021-08-02","close":20.0544},{"date":"2021-08-03","close":20.0471},{"date":"2021-08-04","close":20.0544},{"date":"2021-08-05","close":20.091},{"date":"2021-08-06","close":20.1349},{"date":"2021-08-09","close":20.0544},{"date":"2021-08-10","close":19.8971},{"date":"2021-08-11","close":20.0251},{"date":"2021-08-12","close":20.1203},{"date":"2021-08-13","close":20.1057},{"date":"2021-08-16","close":20.0837},{"date":"2021-08-17","close":20.0544},{"date":"2021-08-18","close":19.9227},{"date":"2021-08-19","close":19.8275},{"date":"2021-08-20","close":19.8568},{"date":"2021-08-23","close":19.93},{"date":"2021-08-24","close":19.9812},{"date":"2021-08-25","close":20.0032},{"date":"2021-08-26","close":19.9885},{"date":"2021-08-27","close":20.0837},{"date":"2021-08-30","close":20.0105},{"date":"2021-08-31","close":19.8348},{"date":"2021-09-01","close":19.9519},{"date":"2021-09-02","close":20.0837},{"date":"2021-09-03","close":20.113},{"date":"2021-09-07","close":20.0178},{"date":"2021-09-08","close":19.8129},{"date":"2021-09-09","close":19.9959},{"date":"2021-09-10","close":20.0251},{"date":"2021-09-13","close":19.9659},{"date":"2021-09-14","close":19.8129},{"date":"2021-09-15","close":20.0105},{"date":"2021-09-16","close":20.0837},{"date":"2021-09-17","close":20.1203},{"date":"2021-09-20","close":19.908},{"date":"2021-09-21","close":19.93},{"date":"2021-09-22","close":20.0837},{"date":"2021-09-23","close":20.0398},{"date":"2021-09-24","close":19.93},{"date":"2021-09-27","close":19.8641},{"date":"2021-09-28","close":19.5933},{"date":"2021-09-29","close":19.8641},{"date":"2021-09-30","close":20.0182},{"date":"2021-10-01","close":19.959},{"date":"2021-10-04","close":19.7071},{"date":"2021-10-05","close":19.7367},{"date":"2021-10-06","close":19.633},{"date":"2021-10-07","close":19.6107},{"date":"2021-10-08","close":19.7071},{"date":"2021-10-11","close":19.5367},{"date":"2021-10-12","close":19.8256},{"date":"2021-10-13","close":19.8849},{"date":"2021-10-14","close":20.1812},{"date":"2021-10-15","close":20.159},{"date":"2021-10-18","close":20.0775},{"date":"2021-10-19","close":20.0701},{"date":"2021-10-20","close":20.196},{"date":"2021-10-21","close":20.1294},{"date":"2021-10-22","close":20.0034},{"date":"2021-10-25","close":19.9664},{"date":"2021-10-26","close":20.0034},{"date":"2021-10-27","close":20.0034},{"date":"2021-10-28","close":19.9738},{"date":"2021-10-29","close":20.0108},{"date":"2021-11-01","close":20.0182},{"date":"2021-11-02","close":20.1516},{"date":"2021-11-03","close":20.2553},{"date":"2021-11-04","close":20.2701},{"date":"2021-11-05","close":20.3812},{"date":"2021-11-08","close":20.2627},{"date":"2021-11-09","close":20.196},{"date":"2021-11-10","close":19.9367},{"date":"2021-11-11","close":19.7441},{"date":"2021-11-12","close":19.7663},{"date":"2021-11-15","close":19.6567},{"date":"2021-11-16","close":19.6478},{"date":"2021-11-17","close":19.6626},{"date":"2021-11-18","close":19.6404},{"date":"2021-11-19","close":19.6515},{"date":"2021-11-22","close":19.7441},{"date":"2021-11-23","close":19.7737},{"date":"2021-11-24","close":19.6863},{"date":"2021-11-26","close":19.5144},{"date":"2021-11-29","close":19.6107},{"date":"2021-11-30","close":19.5144},{"date":"2021-12-01","close":19.4329},{"date":"2021-12-02","close":19.5441},{"date":"2021-12-03","close":19.4848},{"date":"2021-12-06","close":19.5663},{"date":"2021-12-07","close":19.7737},{"date":"2021-12-08","close":19.6626},{"date":"2021-12-09","close":19.5959},{"date":"2021-12-10","close":19.6107},{"date":"2021-12-13","close":19.6774},{"date":"2021-12-14","close":19.7885},{"date":"2021-12-15","close":19.8108},{"date":"2021-12-16","close":19.9293},{"date":"2021-12-17","close":19.87},{"date":"2021-12-20","close":19.8552},{"date":"2021-12-21","close":19.8923},{"date":"2021-12-22","close":19.9738},{"date":"2021-12-23","close":19.996},{"date":"2021-12-27","close":19.8552},{"date":"2021-12-28","close":19.8997},{"date":"2021-12-29","close":19.8626},{"date":"2021-12-30","close":20.0111},{"date":"2021-12-31","close":20.2287},{"date":"2022-01-03","close":20.1102},{"date":"2022-01-04","close":19.8611},{"date":"2022-01-05","close":19.5386},{"date":"2022-01-06","close":19.8011},{"date":"2022-01-07","close":19.7861},{"date":"2022-01-10","close":20.1762},{"date":"2022-01-11","close":20.3337},{"date":"2022-01-12","close":20.3112},{"date":"2022-01-13","close":20.2137},{"date":"2022-01-14","close":20.1994},{"date":"2022-01-18","close":20.0449},{"date":"2022-01-19","close":20.0577},{"date":"2022-01-20","close":20.0411},{"date":"2022-01-21","close":20.1837},{"date":"2022-01-24","close":19.8986},{"date":"2022-01-25","close":20.1162},{"date":"2022-01-26","close":19.8086},{"date":"2022-01-27","close":19.1861},{"date":"2022-01-28","close":19.0211},{"date":"2022-01-31","close":19.0811},{"date":"2022-02-01","close":19.2761},{"date":"2022-02-02","close":19.1111},{"date":"2022-02-03","close":18.8486},{"date":"2022-02-04","close":18.7511},{"date":"2022-02-07","close":18.6836},{"date":"2022-02-08","close":18.3761},{"date":"2022-02-09","close":18.3986},{"date":"2022-02-10","close":17.881},{"date":"2022-02-11","close":17.476},{"date":"2022-02-14","close":17.056},{"date":"2022-02-15","close":17.1835},{"date":"2022-02-16","close":17.386},{"date":"2022-02-17","close":17.6935},{"date":"2022-02-18","close":17.776},{"date":"2022-02-22","close":17.7685},{"date":"2022-02-23","close":17.821},{"date":"2022-02-24","close":17.7985},{"date":"2022-02-25","close":18.046},{"date":"2022-02-28","close":18.286},{"date":"2022-03-01","close":18.4286},{"date":"2022-03-02","close":18.5411},{"date":"2022-03-03","close":18.4136},{"date":"2022-03-04","close":18.256},{"date":"2022-03-07","close":17.9635},{"date":"2022-03-08","close":17.8285},{"date":"2022-03-09","close":17.896},{"date":"2022-03-10","close":17.5735},{"date":"2022-03-11","close":17.5045},{"date":"2022-03-14","close":17.1565},{"date":"2022-03-15","close":17.146},{"date":"2022-03-16","close":17.371},{"date":"2022-03-17","close":17.6785},{"date":"2022-03-18","close":17.6598},{"date":"2022-03-21","close":17.7235},{"date":"2022-03-22","close":17.686},{"date":"2022-03-23","close":17.671},{"date":"2022-03-24","close":17.641},{"date":"2022-03-25","close":17.416},{"date":"2022-03-28","close":17.476},{"date":"2022-03-29","close":17.806},{"date":"2022-03-30","close":17.7985},{"date":"2022-03-31","close":17.6601},{"date":"2022-04-01","close":17.6905},{"date":"2022-04-04","close":17.7362},{"date":"2022-04-05","close":17.4395},{"date":"2022-04-06","close":17.3331},{"date":"2022-04-07","close":17.3635},{"date":"2022-04-08","close":17.3331},{"date":"2022-04-11","close":17.1247},{"date":"2022-04-12","close":17.3635},{"date":"2022-04-13","close":17.5764},{"date":"2022-04-14","close":17.4357},{"date":"2022-04-18","close":17.2266},{"date":"2022-04-19","close":17.257},{"date":"2022-04-20","close":17.1277},{"date":"2022-04-21","close":16.968},{"date":"2022-04-22","close":16.7322},{"date":"2022-04-25","close":16.8311},{"date":"2022-04-26","close":16.7474},{"date":"2022-04-27","close":16.6334},{"date":"2022-04-28","close":16.9117},{"date":"2022-04-29","close":16.6257},{"date":"2022-05-02","close":16.1618},{"date":"2022-05-03","close":16.4432},{"date":"2022-05-04","close":16.7626},{"date":"2022-05-05","close":16.4584},{"date":"2022-05-06","close":16.101},{"date":"2022-05-09","close":15.8272},{"date":"2022-05-10","close":16.0477},{"date":"2022-05-11","close":16.3063},{"date":"2022-05-12","close":16.3139},{"date":"2022-05-13","close":16.1694},{"date":"2022-05-16","close":16.2531},{"date":"2022-05-17","close":16.1694},{"date":"2022-05-18","close":16.1428},{"date":"2022-05-19","close":16.1785},{"date":"2022-05-20","close":16.0173},{"date":"2022-05-23","close":16.0021},{"date":"2022-05-24","close":16.2835},{"date":"2022-05-25","close":16.5421},{"date":"2022-05-26","close":16.6866},{"date":"2022-05-27","close":17.0364},{"date":"2022-05-31","close":17.006},{"date":"2022-06-01","close":16.9452},{"date":"2022-06-02","close":17.0973},{"date":"2022-06-03","close":17.2722},{"date":"2022-06-06","close":17.2798},{"date":"2022-06-07","close":17.5612},{"date":"2022-06-08","close":17.47},{"date":"2022-06-09","close":17.4928},{"date":"2022-06-10","close":17.2646},{"date":"2022-06-13","close":16.428},{"date":"2022-06-14","close":16.5573},{"date":"2022-06-15","close":17.0364},{"date":"2022-06-16","close":16.5725},{"date":"2022-06-17","close":16.7018},{"date":"2022-06-21","close":17.0517},{"date":"2022-06-22","close":17.1201},{"date":"2022-06-23","close":17.1125},{"date":"2022-06-24","close":17.0212},{"date":"2022-06-27","close":17.0517},{"date":"2022-06-28","close":17.1505},{"date":"2022-06-29","close":17.1505},{"date":"2022-06-30","close":17.1721},{"date":"2022-07-01","close":17.1721},{"date":"2022-07-05","close":17.1721},{"date":"2022-07-06","close":17.2107},{"date":"2022-07-07","close":17.1644},{"date":"2022-07-08","close":17.2107},{"date":"2022-07-11","close":17.2107},{"date":"2022-07-12","close":17.2879},{"date":"2022-07-13","close":17.2879},{"date":"2022-07-14","close":17.2879},{"date":"2022-07-15","close":17.4037},{"date":"2022-07-18","close":17.5426},{"date":"2022-07-19","close":17.5966},{"date":"2022-07-20","close":17.5349},{"date":"2022-07-21","close":17.5503},{"date":"2022-07-22","close":17.5966},{"date":"2022-07-25","close":17.4963},{"date":"2022-07-26","close":17.5194},{"date":"2022-07-27","close":17.5426},{"date":"2022-07-28","close":17.6661},{"date":"2022-07-29","close":18.0134},{"date":"2022-08-01","close":18.1755},{"date":"2022-08-02","close":18.7929},{"date":"2022-08-03","close":18.6848},{"date":"2022-08-04","close":18.5228},{"date":"2022-08-05","close":18.407},{"date":"2022-08-08","close":18.4417},{"date":"2022-08-09","close":18.3761},{"date":"2022-08-10","close":18.2681},{"date":"2022-08-11","close":18.1832},{"date":"2022-08-12","close":18.3684},{"date":"2022-08-15","close":18.4533},{"date":"2022-08-16","close":18.3491},{"date":"2022-08-17","close":18.052},{"date":"2022-08-18","close":18.0983},{"date":"2022-08-19","close":17.8667},{"date":"2022-08-22","close":17.5426},{"date":"2022-08-23","close":16.9946},{"date":"2022-08-24","close":16.9792},{"date":"2022-08-25","close":17.2347},{"date":"2022-08-26","close":17.0795},{"date":"2022-08-29","close":17.0872},{"date":"2022-08-30","close":16.8403},{"date":"2022-08-31","close":16.493},{"date":"2022-09-01","close":16.4158},{"date":"2022-09-02","close":16.2074},{"date":"2022-09-06","close":15.9913},{"date":"2022-09-07","close":16.1225},{"date":"2022-09-08","close":15.9682},{"date":"2022-09-09","close":16.246},{"date":"2022-09-12","close":16.493},{"date":"2022-09-13","close":16.3849},{"date":"2022-09-14","close":16.3772},{"date":"2022-09-15","close":16.354},{"date":"2022-09-16","close":16.1472},{"date":"2022-09-19","close":16.1225},{"date":"2022-09-20","close":16.0994},{"date":"2022-09-21","close":16.2923},{"date":"2022-09-22","close":16.1333},{"date":"2022-09-23","close":15.7212},{"date":"2022-09-26","close":15.7829},{"date":"2022-09-27","close":15.9913},{"date":"2022-09-28","close":16.4467},{"date":"2022-09-29","close":16.5},{"date":"2022-09-30","close":16.6802},{"date":"2022-10-03","close":16.8135},{"date":"2022-10-04","close":16.9703},{"date":"2022-10-05","close":16.6881},{"date":"2022-10-06","close":16.6411},{"date":"2022-10-07","close":16.3354},{"date":"2022-10-10","close":15.9591},{"date":"2022-10-11","close":15.7945},{"date":"2022-10-12","close":15.7553},{"date":"2022-10-13","close":15.4418},{"date":"2022-10-14","close":15.332},{"date":"2022-10-17","close":15.3947},{"date":"2022-10-18","close":15.5202},{"date":"2022-10-19","close":15.4026},{"date":"2022-10-20","close":15.0028},{"date":"2022-10-21","close":15.042},{"date":"2022-10-24","close":14.9088},{"date":"2022-10-25","close":15.042},{"date":"2022-10-26","close":14.9323},{"date":"2022-10-27","close":14.5012},{"date":"2022-10-28","close":14.556},{"date":"2022-10-31","close":14.7598},{"date":"2022-11-01","close":14.6031},{"date":"2022-11-02","close":14.5795},{"date":"2022-11-03","close":14.8617},{"date":"2022-11-04","close":15.0812},{"date":"2022-11-07","close":15.2693},{"date":"2022-11-08","close":15.575},{"date":"2022-11-09","close":15.5672},{"date":"2022-11-10","close":16.4294},{"date":"2022-11-11","close":16.7743},{"date":"2022-11-14","close":16.6097},{"date":"2022-11-15","close":16.7978},{"date":"2022-11-16","close":16.6175},{"date":"2022-11-17","close":16.5156},{"date":"2022-11-18","close":16.4686},{"date":"2022-11-21","close":16.5313},{"date":"2022-11-22","close":16.5},{"date":"2022-11-23","close":16.5862},{"date":"2022-11-25","close":16.5862},{"date":"2022-11-28","close":16.7508},{"date":"2022-11-29","close":16.6019},{"date":"2022-11-30","close":16.8135},{"date":"2022-12-01","close":17.2289},{"date":"2022-12-02","close":17.1662},{"date":"2022-12-05","close":17.1192},{"date":"2022-12-06","close":17.0095},{"date":"2022-12-07","close":17.1584},{"date":"2022-12-08","close":16.9624},{"date":"2022-12-09","close":16.9311},{"date":"2022-12-12","close":16.7038},{"date":"2022-12-13","close":16.7821},{"date":"2022-12-14","close":16.7194},{"date":"2022-12-15","close":16.5},{"date":"2022-12-16","close":16.7586},{"date":"2022-12-19","close":16.7665},{"date":"2022-12-20","close":16.7978},{"date":"2022-12-21","close":16.7743},{"date":"2022-12-22","close":16.6646},{"date":"2022-12-23","close":16.5627},{"date":"2022-12-27","close":16.5156},{"date":"2022-12-28","close":16.4216},{"date":"2022-12-29","close":16.3467},{"date":"2022-12-30","close":16.0776},{"date":"2023-01-03","close":16.2687},{"date":"2023-01-04","close":16.5251},{"date":"2023-01-05","close":16.5872},{"date":"2023-01-06","close":16.7226},{"date":"2023-01-09","close":16.9368},{"date":"2023-01-10","close":16.8739},{"date":"2023-01-11","close":17.0411},{"date":"2023-01-12","close":17.1367},{"date":"2023-01-13","close":17.1446},{"date":"2023-01-17","close":17.5109},{"date":"2023-01-18","close":17.7817},{"date":"2023-01-19","close":17.6782},{"date":"2023-01-20","close":18.0206},{"date":"2023-01-23","close":18.2276},{"date":"2023-01-24","close":18.2834},{"date":"2023-01-25","close":18.2913},{"date":"2023-01-26","close":18.3351},{"date":"2023-01-27","close":18.3391},{"date":"2023-01-30","close":18.3152},{"date":"2023-01-31","close":18.2515},{"date":"2023-02-01","close":18.4904},{"date":"2023-02-02","close":18.4586},{"date":"2023-02-03","close":17.9808},{"date":"2023-02-06","close":17.6941},{"date":"2023-02-07","close":17.5667},{"date":"2023-02-08","close":17.7419},{"date":"2023-02-09","close":17.6383},{"date":"2023-02-10","close":17.6463},{"date":"2023-02-13","close":17.8932},{"date":"2023-02-14","close":17.9648},{"date":"2023-02-15","close":17.9409},{"date":"2023-02-16","close":17.7658},{"date":"2023-02-17","close":17.8534},{"date":"2023-02-21","close":17.2163},{"date":"2023-02-22","close":17.2243},{"date":"2023-02-23","close":17.4393},{"date":"2023-02-24","close":17.3803},{"date":"2023-02-27","close":17.5667},{"date":"2023-02-28","close":17.4393},{"date":"2023-03-01","close":17.3413},{"date":"2023-03-02","close":17.1924},{"date":"2023-03-03","close":17.1606},{"date":"2023-03-06","close":17.151},{"date":"2023-03-07","close":16.8978},{"date":"2023-03-08","close":17.1207},{"date":"2023-03-09","close":17.0969},{"date":"2023-03-10","close":16.9702},{"date":"2023-03-13","close":16.2607},{"date":"2023-03-14","close":17.1072},{"date":"2023-03-15","close":15.3768},{"date":"2023-03-16","close":15.0424},{"date":"2023-03-17","close":14.4929},{"date":"2023-03-20","close":14.7716},{"date":"2023-03-21","close":14.8911},{"date":"2023-03-22","close":15.0822},{"date":"2023-03-23","close":14.6362},{"date":"2023-03-24","close":15.3211},{"date":"2023-03-27","close":15.6476},{"date":"2023-03-28","close":16.3005},{"date":"2023-03-29","close":15.9342},{"date":"2023-03-30","close":16.0702},{"date":"2023-03-31","close":15.8031},{"date":"2023-04-03","close":15.7464},{"date":"2023-04-04","close":15.6412},{"date":"2023-04-05","close":15.2283},{"date":"2023-04-06","close":15.6007},{"date":"2023-04-10","close":15.5359},{"date":"2023-04-11","close":15.7464},{"date":"2023-04-12","close":16.7098},{"date":"2023-04-13","close":17.5113},{"date":"2023-04-14","close":17.5761},{"date":"2023-04-17","close":17.6651},{"date":"2023-04-18","close":17.5032},{"date":"2023-04-19","close":17.5194},{"date":"2023-04-20","close":17.4708},{"date":"2023-04-21","close":17.4344},{"date":"2023-04-24","close":17.4384},{"date":"2023-04-25","close":17.4303},{"date":"2023-04-26","close":17.2765},{"date":"2023-04-27","close":17.1308},{"date":"2023-04-28","close":17.2199},{"date":"2023-05-01","close":17.2441},{"date":"2023-05-02","close":15.9083},{"date":"2023-05-03","close":15.6007},{"date":"2023-05-04","close":15.4388},{"date":"2023-05-05","close":15.6655},{"date":"2023-05-08","close":15.7683},{"date":"2023-05-09","close":15.7424},{"date":"2023-05-10","close":16.2241},{"date":"2023-05-11","close":15.8193},{"date":"2023-05-12","close":15.7383},{"date":"2023-05-15","close":15.7707},{"date":"2023-05-16","close":16.0856},{"date":"2023-05-17","close":16.1755},{"date":"2023-05-18","close":15.965},{"date":"2023-05-19","close":15.9326},{"date":"2023-05-22","close":15.884},{"date":"2023-05-23","close":15.8031},{"date":"2023-05-24","close":15.1554},{"date":"2023-05-25","close":15.1959},{"date":"2023-05-26","close":15.2364},{"date":"2023-05-30","close":15.1959},{"date":"2023-05-31","close":15.884},{"date":"2023-06-01","close":15.7909},{"date":"2023-06-02","close":16.2807},{"date":"2023-06-05","close":16.3738},{"date":"2023-06-06","close":16.8151},{"date":"2023-06-07","close":16.3698},{"date":"2023-06-08","close":16.3131},{"date":"2023-06-09","close":16.3293},{"date":"2023-06-12","close":16.3131},{"date":"2023-06-13","close":16.3358},{"date":"2023-06-14","close":15.7545},{"date":"2023-06-15","close":16.3698},{"date":"2023-06-16","close":16.1399},{"date":"2023-06-20","close":15.7464},{"date":"2023-06-21","close":15.5521},{"date":"2023-06-22","close":15.3578},{"date":"2023-06-23","close":15.2526},{"date":"2023-06-26","close":15.5278},{"date":"2023-06-27","close":15.5683},{"date":"2023-06-28","close":16.1512},{"date":"2023-06-29","close":15.5898},{"date":"2023-06-30","close":15.524},{"date":"2023-07-03","close":15.738},{"date":"2023-07-05","close":15.6228},{"date":"2023-07-06","close":15.4664},{"date":"2023-07-07","close":15.5569},{"date":"2023-07-10","close":15.6557},{"date":"2023-07-11","close":15.7627},{"date":"2023-07-12","close":15.8532},{"date":"2023-07-13","close":15.8285},{"date":"2023-07-14","close":15.6557},{"date":"2023-07-17","close":15.4088},{"date":"2023-07-18","close":15.4244},{"date":"2023-07-19","close":15.5158},{"date":"2023-07-20","close":15.4993},{"date":"2023-07-21","close":15.5322},{"date":"2023-07-24","close":15.631},{"date":"2023-07-25","close":15.6228},{"date":"2023-07-26","close":15.7462},{"date":"2023-07-27","close":15.6145},{"date":"2023-07-28","close":15.6145},{"date":"2023-07-31","close":15.7545},{"date":"2023-08-01","close":15.5981},{"date":"2023-08-02","close":15.4664},{"date":"2023-08-03","close":15.4334},{"date":"2023-08-04","close":15.5816},{"date":"2023-08-07","close":15.5816},{"date":"2023-08-08","close":15.7462},{"date":"2023-08-09","close":15.7051},{"date":"2023-08-10","close":15.7956},{"date":"2023-08-11","close":15.7874},{"date":"2023-08-14","close":15.7874},{"date":"2023-08-15","close":15.6722},{"date":"2023-08-16","close":15.7133},{"date":"2023-08-17","close":15.5898},{"date":"2023-08-18","close":15.3182},{"date":"2023-08-21","close":15.4417},{"date":"2023-08-22","close":15.5651},{"date":"2023-08-23","close":15.6722},{"date":"2023-08-24","close":15.6557},{"date":"2023-08-25","close":15.5158},{"date":"2023-08-28","close":15.5898},{"date":"2023-08-29","close":15.6804},{"date":"2023-08-30","close":15.6063},{"date":"2023-08-31","close":16.4294},{"date":"2023-09-01","close":16.2813},{"date":"2023-09-05","close":16.1989},{"date":"2023-09-06","close":16.2566},{"date":"2023-09-07","close":16.1989},{"date":"2023-09-08","close":16.1578},{"date":"2023-09-11","close":16.1907},{"date":"2023-09-12","close":16.1907},{"date":"2023-09-13","close":15.9273},{"date":"2023-09-14","close":16.0014},{"date":"2023-09-15","close":16.1249},{"date":"2023-09-18","close":16.0672},{"date":"2023-09-19","close":16.4376},{"date":"2023-09-20","close":16.1742},{"date":"2023-09-21","close":16.0426},{"date":"2023-09-22","close":16.0993},{"date":"2023-09-25","close":16.0096},{"date":"2023-09-26","close":15.4746},{"date":"2023-09-27","close":15.524},{"date":"2023-09-28","close":15.6982},{"date":"2023-09-29","close":16.3349},{"date":"2023-10-02","close":16.0836},{"date":"2023-10-03","close":15.782},{"date":"2023-10-04","close":15.7569},{"date":"2023-10-05","close":15.5474},{"date":"2023-10-06","close":15.4721},{"date":"2023-10-09","close":15.8993},{"date":"2023-10-10","close":15.9244},{"date":"2023-10-11","close":15.849},{"date":"2023-10-12","close":15.4637},{"date":"2023-10-13","close":14.9611},{"date":"2023-10-16","close":15.1202},{"date":"2023-10-17","close":15.0616},{"date":"2023-10-18","close":14.8857},{"date":"2023-10-19","close":14.8605},{"date":"2023-10-20","close":14.9862},{"date":"2023-10-23","close":15.0532},{"date":"2023-10-24","close":15.3296},{"date":"2023-10-25","close":15.2626},{"date":"2023-10-26","close":15.4721},{"date":"2023-10-27","close":15.6145},{"date":"2023-10-30","close":15.271},{"date":"2023-10-31","close":15.6815},{"date":"2023-11-01","close":15.5558},{"date":"2023-11-02","close":15.6396},{"date":"2023-11-03","close":15.7066},{"date":"2023-11-06","close":15.7066},{"date":"2023-11-07","close":15.8741},{"date":"2023-11-08","close":16.2092},{"date":"2023-11-09","close":16.6197},{"date":"2023-11-10","close":16.6616},{"date":"2023-11-13","close":16.6281},{"date":"2023-11-14","close":17.2647},{"date":"2023-11-15","close":17.1633},{"date":"2023-11-16","close":17.3736},{"date":"2023-11-17","close":16.9715},{"date":"2023-11-20","close":16.9187},{"date":"2023-11-21","close":16.7286},{"date":"2023-11-22","close":16.5359},{"date":"2023-11-24","close":16.9757},{"date":"2023-11-27","close":16.7202},{"date":"2023-11-28","close":16.6616},{"date":"2023-11-29","close":16.5527},{"date":"2023-11-30","close":16.3935},{"date":"2023-12-01","close":16.7956},{"date":"2023-12-04","close":16.7118},{"date":"2023-12-05","close":16.4605},{"date":"2023-12-06","close":16.804},{"date":"2023-12-07","close":16.7621},{"date":"2023-12-08","close":16.7956},{"date":"2023-12-11","close":16.7286},{"date":"2023-12-12","close":16.5443},{"date":"2023-12-13","close":16.6029},{"date":"2023-12-14","close":16.8794},{"date":"2023-12-15","close":16.7872},{"date":"2023-12-18","close":16.7286},{"date":"2023-12-19","close":16.8375},{"date":"2023-12-20","close":16.7621},{"date":"2023-12-21","close":16.7621},{"date":"2023-12-22","close":16.8459},{"date":"2023-12-26","close":16.8459},{"date":"2023-12-27","close":16.938},{"date":"2023-12-28","close":16.9874},{"date":"2023-12-29","close":16.9789},{"date":"2024-01-02","close":17.0896},{"date":"2024-01-03","close":16.9533},{"date":"2024-01-04","close":17.0385},{"date":"2024-01-05","close":17.0725},{"date":"2024-01-08","close":17.1492},{"date":"2024-01-09","close":17.4302},{"date":"2024-01-10","close":17.3535},{"date":"2024-01-11","close":17.3024},{"date":"2024-01-12","close":17.6516},{"date":"2024-01-16","close":17.5664},{"date":"2024-01-17","close":17.4472},{"date":"2024-01-18","close":17.2428},{"date":"2024-01-19","close":17.328},{"date":"2024-01-22","close":17.4983},{"date":"2024-01-23","close":17.5238},{"date":"2024-01-24","close":17.5068},{"date":"2024-01-25","close":17.5238},{"date":"2024-01-26","close":17.5068},{"date":"2024-01-29","close":17.626},{"date":"2024-01-30","close":17.626},{"date":"2024-01-31","close":17.5834},{"date":"2024-02-01","close":17.6601},{"date":"2024-02-02","close":17.5409},{"date":"2024-02-05","close":17.3961},{"date":"2024-02-06","close":17.4642},{"date":"2024-02-07","close":17.5323},{"date":"2024-02-08","close":17.5323},{"date":"2024-02-09","close":17.609},{"date":"2024-02-12","close":17.6941},{"date":"2024-02-13","close":17.3876},{"date":"2024-02-14","close":17.5323},{"date":"2024-02-15","close":17.626},{"date":"2024-02-16","close":17.5749},{"date":"2024-02-20","close":17.609},{"date":"2024-02-21","close":17.5409},{"date":"2024-02-22","close":17.6601},{"date":"2024-02-23","close":17.8219},{"date":"2024-02-26","close":17.924},{"date":"2024-02-27","close":17.924},{"date":"2024-02-28","close":18.0432},{"date":"2024-02-29","close":18.1965},{"date":"2024-03-01","close":18.1625},{"date":"2024-03-04","close":18.188},{"date":"2024-03-05","close":18.3498},{"date":"2024-03-06","close":18.3668},{"date":"2024-03-07","close":18.5201},{"date":"2024-03-08","close":18.9033},{"date":"2024-03-11","close":18.8607},{"date":"2024-03-12","close":18.9033},{"date":"2024-03-13","close":19.0736},{"date":"2024-03-14","close":19.0821},{"date":"2024-03-15","close":19.0906},{"date":"2024-03-18","close":19.0906},{"date":"2024-03-19","close":19.1587},{"date":"2024-03-20","close":19.1843},{"date":"2024-03-21","close":19.329},{"date":"2024-03-22","close":19.3716},{"date":"2024-03-25","close":19.2353},{"date":"2024-03-26","close":19.1928},{"date":"2024-03-27","close":19.329},{"date":"2024-03-28","close":19.6988},{"date":"2024-04-01","close":19.6556},{"date":"2024-04-02","close":19.5087},{"date":"2024-04-03","close":19.4655},{"date":"2024-04-04","close":19.6124},{"date":"2024-04-05","close":19.5951},{"date":"2024-04-08","close":19.431},{"date":"2024-04-09","close":19.3186},{"date":"2024-04-10","close":18.6534},{"date":"2024-04-11","close":18.4115},{"date":"2024-04-12","close":18.2214},{"date":"2024-04-15","close":17.9276},{"date":"2024-04-16","close":18.0745},{"date":"2024-04-17","close":18.2127},{"date":"2024-04-18","close":18.0399},{"date":"2024-04-19","close":18.1436},{"date":"2024-04-22","close":18.1782},{"date":"2024-04-23","close":18.23},{"date":"2024-04-24","close":18.1695},{"date":"2024-04-25","close":17.9518},{"date":"2024-04-26","close":17.9449},{"date":"2024-04-29","close":18.1263},{"date":"2024-04-30","close":17.8412},{"date":"2024-05-01","close":18.0054},{"date":"2024-05-02","close":18.1177},{"date":"2024-05-03","close":18.2387},{"date":"2024-05-06","close":18.2732},{"date":"2024-05-07","close":18.2991},{"date":"2024-05-08","close":18.0313},{"date":"2024-05-09","close":18.0918},{"date":"2024-05-10","close":18.0054},{"date":"2024-05-13","close":18.0227},{"date":"2024-05-14","close":18.0184},{"date":"2024-05-15","close":18.0659},{"date":"2024-05-16","close":18.0745},{"date":"2024-05-17","close":17.9363},{"date":"2024-05-20","close":18.0564},{"date":"2024-05-21","close":18.014},{"date":"2024-05-22","close":17.9017},{"date":"2024-05-23","close":17.7548},{"date":"2024-05-24","close":18.1436},{"date":"2024-05-28","close":18.154},{"date":"2024-05-29","close":18.0227},{"date":"2024-05-30","close":18.0572},{"date":"2024-05-31","close":18.1695},{"date":"2024-06-03","close":18.3683},{"date":"2024-06-04","close":18.2473},{"date":"2024-06-05","close":18.3337},{"date":"2024-06-06","close":18.3078},{"date":"2024-06-07","close":18.351},{"date":"2024-06-10","close":18.1436},{"date":"2024-06-11","close":18.014},{"date":"2024-06-12","close":18.1955},{"date":"2024-06-13","close":18.1695},{"date":"2024-06-14","close":18.1868},{"date":"2024-06-17","close":18.1868},{"date":"2024-06-18","close":18.0831},{"date":"2024-06-20","close":18.135},{"date":"2024-06-21","close":18.2214},{"date":"2024-06-24","close":18.2732},{"date":"2024-06-25","close":18.1523},{"date":"2024-06-26","close":18.1825},{"date":"2024-06-27","close":18.2473},{"date":"2024-06-28","close":18.0745},{"date":"2024-07-01","close":18.0552},{"date":"2024-07-02","close":18.0903},{"date":"2024-07-03","close":18.2659},{"date":"2024-07-05","close":18.301},{"date":"2024-07-08","close":18.301},{"date":"2024-07-09","close":18.2746},{"date":"2024-07-10","close":18.4151},{"date":"2024-07-11","close":18.5906},{"date":"2024-07-12","close":18.6784},{"date":"2024-07-15","close":18.7135},{"date":"2024-07-16","close":18.6784},{"date":"2024-07-17","close":18.7223},{"date":"2024-07-18","close":18.7574},{"date":"2024-07-19","close":18.8101},{"date":"2024-07-22","close":18.9768},{"date":"2024-07-23","close":18.9154},{"date":"2024-07-24","close":18.5204},{"date":"2024-07-25","close":18.5555},{"date":"2024-07-26","close":18.7047},{"date":"2024-07-29","close":18.7223},{"date":"2024-07-30","close":18.7749},{"date":"2024-07-31","close":18.5467},{"date":"2024-08-01","close":18.6959},{"date":"2024-08-02","close":18.8101},{"date":"2024-08-05","close":18.6608},{"date":"2024-08-06","close":19.0032},{"date":"2024-08-07","close":19.3104},{"date":"2024-08-08","close":19.3016},{"date":"2024-08-09","close":19.2226},{"date":"2024-08-12","close":18.7837},{"date":"2024-08-13","close":19.0295},{"date":"2024-08-14","close":19.0207},{"date":"2024-08-15","close":19.0383},{"date":"2024-08-16","close":19.126},{"date":"2024-08-19","close":19.2402},{"date":"2024-08-20","close":19.3718},{"date":"2024-08-21","close":19.5035},{"date":"2024-08-22","close":19.3718},{"date":"2024-08-23","close":19.4333},{"date":"2024-08-26","close":19.4333},{"date":"2024-08-27","close":19.4728},{"date":"2024-08-28","close":19.679},{"date":"2024-08-29","close":19.6834},{"date":"2024-08-30","close":19.2665},{"date":"2024-09-03","close":19.2928},{"date":"2024-09-04","close":19.2928},{"date":"2024-09-05","close":19.4684},{"date":"2024-09-06","close":19.3104},{"date":"2024-09-09","close":19.5474},{"date":"2024-09-10","close":19.5518},{"date":"2024-09-11","close":19.5737},{"date":"2024-09-12","close":19.5386},{"date":"2024-09-13","close":19.7844},{"date":"2024-09-16","close":19.7931},{"date":"2024-09-17","close":19.8809},{"date":"2024-09-18","close":19.8511},{"date":"2024-09-19","close":20.0126},{"date":"2024-09-20","close":20.017},{"date":"2024-09-23","close":20.0565},{"date":"2024-09-24","close":19.9696},{"date":"2024-09-25","close":19.9511},{"date":"2024-09-26","close":20.0565},{"date":"2024-09-27","close":19.9072},{"date":"2024-09-30","close":19.7229},{"date":"2024-10-01","close":19.7835},{"date":"2024-10-02","close":19.7924},{"date":"2024-10-03","close":19.8458},{"date":"2024-10-04","close":19.7746},{"date":"2024-10-07","close":19.5786},{"date":"2024-10-08","close":19.6231},{"date":"2024-10-09","close":19.7033},{"date":"2024-10-10","close":19.73},{"date":"2024-10-11","close":20.0329},{"date":"2024-10-14","close":20.1665},{"date":"2024-10-15","close":20.2974},{"date":"2024-10-16","close":20.4783},{"date":"2024-10-17","close":20.4426},{"date":"2024-10-18","close":20.3625},{"date":"2024-10-21","close":20.2645},{"date":"2024-10-22","close":20.2823},{"date":"2024-10-23","close":20.1131},{"date":"2024-10-24","close":19.967},{"date":"2024-10-25","close":19.9616},{"date":"2024-10-28","close":20.1487},{"date":"2024-10-29","close":19.8458},{"date":"2024-10-30","close":19.8583},{"date":"2024-10-31","close":20.0151},{"date":"2024-11-01","close":19.7657},{"date":"2024-11-04","close":20.0151},{"date":"2024-11-05","close":20.309},{"date":"2024-11-06","close":20.211},{"date":"2024-11-07","close":20.1309},{"date":"2024-11-08","close":20.5273},{"date":"2024-11-11","close":20.309},{"date":"2024-11-12","close":19.8815},{"date":"2024-11-13","close":19.8369},{"date":"2024-11-14","close":19.7479},{"date":"2024-11-15","close":19.7033},{"date":"2024-11-18","close":19.6321},{"date":"2024-11-19","close":19.1778},{"date":"2024-11-20","close":19.0308},{"date":"2024-11-21","close":19.0442},{"date":"2024-11-22","close":19.0531},{"date":"2024-11-25","close":19.2312},{"date":"2024-11-26","close":18.9016},{"date":"2024-11-27","close":19.0085},{"date":"2024-11-29","close":19.5519},{"date":"2024-12-02","close":19.4094},{"date":"2024-12-03","close":19.3737},{"date":"2024-12-04","close":19.4984},{"date":"2024-12-05","close":19.6944},{"date":"2024-12-06","close":19.6677},{"date":"2024-12-09","close":19.5875},{"date":"2024-12-10","close":19.3381},{"date":"2024-12-11","close":19.2936},{"date":"2024-12-12","close":19.0976},{"date":"2024-12-13","close":18.9016},{"date":"2024-12-16","close":18.7235},{"date":"2024-12-17","close":18.6611},{"date":"2024-12-18","close":18.7057},{"date":"2024-12-19","close":18.6433},{"date":"2024-12-20","close":18.6968},{"date":"2024-12-23","close":18.7324},{"date":"2024-12-24","close":18.7057},{"date":"2024-12-26","close":18.7146},{"date":"2024-12-27","close":18.5453},{"date":"2024-12-30","close":18.5721},{"date":"2024-12-31","close":18.163},{"date":"2025-01-02","close":18.4979},{"date":"2025-01-03","close":18.8146},{"date":"2025-01-06","close":18.5431},{"date":"2025-01-07","close":18.1178},{"date":"2025-01-08","close":17.8282},{"date":"2025-01-10","close":17.258},{"date":"2025-01-13","close":17.5114},{"date":"2025-01-14","close":17.4933},{"date":"2025-01-15","close":18.1902},{"date":"2025-01-16","close":18.3938},{"date":"2025-01-17","close":18.4617},{"date":"2025-01-21","close":18.7694},{"date":"2025-01-22","close":18.6336},{"date":"2025-01-23","close":18.8237},{"date":"2025-01-24","close":18.7332},{"date":"2025-01-27","close":19.1042},{"date":"2025-01-28","close":18.8689},{"date":"2025-01-29","close":18.9323},{"date":"2025-01-30","close":18.896},{"date":"2025-01-31","close":18.8146},{"date":"2025-02-03","close":18.5703},{"date":"2025-02-04","close":18.6427},{"date":"2025-02-05","close":18.896},{"date":"2025-02-06","close":18.7332},{"date":"2025-02-07","close":18.5522},{"date":"2025-02-10","close":18.7422},{"date":"2025-02-11","close":18.8598},{"date":"2025-02-12","close":18.6544},{"date":"2025-02-13","close":18.4345},{"date":"2025-02-14","close":18.5069},{"date":"2025-02-18","close":18.2807},{"date":"2025-02-19","close":18.1178},{"date":"2025-02-20","close":18.0544},{"date":"2025-02-21","close":18.163},{"date":"2025-02-24","close":18.2445},{"date":"2025-02-25","close":18.3983},{"date":"2025-02-26","close":18.3259},{"date":"2025-02-27","close":18.3078},{"date":"2025-02-28","close":18.2626},{"date":"2025-03-03","close":18.3259},{"date":"2025-03-04","close":18.0635},{"date":"2025-03-05","close":18.0182},{"date":"2025-03-06","close":17.8282},{"date":"2025-03-07","close":17.5295},{"date":"2025-03-10","close":17.4816},{"date":"2025-03-11","close":17.4933},{"date":"2025-03-12","close":17.611},{"date":"2025-03-13","close":17.6743},{"date":"2025-03-14","close":17.792},{"date":"2025-03-17","close":18.0092},{"date":"2025-03-18","close":17.9277},{"date":"2025-03-19","close":17.8372},{"date":"2025-03-20","close":17.792},{"date":"2025-03-21","close":17.7648},{"date":"2025-03-24","close":17.792},{"date":"2025-03-25","close":17.8644},{"date":"2025-03-26","close":17.62},{"date":"2025-03-27","close":17.5929},{"date":"2025-03-28","close":17.3757},{"date":"2025-03-31","close":17.3847},{"date":"2025-04-01","close":17.7051},{"date":"2025-04-02","close":17.9068},{"date":"2025-04-03","close":17.6959},{"date":"2025-04-04","close":17.5854},{"date":"2025-04-07","close":17.2816},{"date":"2025-04-08","close":16.9778},{"date":"2025-04-09","close":17.3921},{"date":"2025-04-10","close":17.5578},{"date":"2025-04-11","close":17.5762},{"date":"2025-04-14","close":17.9077},{"date":"2025-04-15","close":17.8156},{"date":"2025-04-16","close":17.811},{"date":"2025-04-17","close":17.742},{"date":"2025-04-21","close":17.742},{"date":"2025-04-22","close":17.7143},{"date":"2025-04-23","close":17.8617},{"date":"2025-04-24","close":17.8985},{"date":"2025-04-25","close":17.8874},{"date":"2025-04-28","close":17.8119},{"date":"2025-04-29","close":17.9675},{"date":"2025-04-30","close":17.9537},{"date":"2025-05-01","close":18.1977},{"date":"2025-05-02","close":18.2299},{"date":"2025-05-05","close":18.1839},{"date":"2025-05-06","close":18.0642},{"date":"2025-05-07","close":18.078},{"date":"2025-05-08","close":18.2299},{"date":"2025-05-09","close":18.1425},{"date":"2025-05-12","close":18.0688},{"date":"2025-05-13","close":18.4831},{"date":"2025-05-14","close":18.2244},{"date":"2025-05-15","close":18.1287},{"date":"2025-05-16","close":18.7824},{"date":"2025-05-19","close":18.9481},{"date":"2025-05-20","close":18.5338},{"date":"2025-05-21","close":18.1609},{"date":"2025-05-22","close":18.1563},{"date":"2025-05-23","close":18.1471},{"date":"2025-05-27","close":18.368},{"date":"2025-05-28","close":18.2483},{"date":"2025-05-29","close":18.2023},{"date":"2025-05-30","close":18.1931},{"date":"2025-06-02","close":18.1195},{"date":"2025-06-03","close":18.0974},{"date":"2025-06-04","close":18.2281},{"date":"2025-06-05","close":18.0734},{"date":"2025-06-06","close":18.055},{"date":"2025-06-09","close":18.0872},{"date":"2025-06-10","close":18.0458},{"date":"2025-06-11","close":18.0182},{"date":"2025-06-12","close":18.1471},{"date":"2025-06-13","close":17.9721},{"date":"2025-06-16","close":18.0366},{"date":"2025-06-17","close":18.1931},{"date":"2025-06-18","close":18.2391},{"date":"2025-06-20","close":18.4693},{"date":"2025-06-23","close":18.5568},{"date":"2025-06-24","close":18.6995},{"date":"2025-06-25","close":18.6535},{"date":"2025-06-26","close":18.7271},{"date":"2025-06-27","close":19.077},{"date":"2025-06-30","close":19.7491},{"date":"2025-07-01","close":19.5228},{"date":"2025-07-02","close":19.4387},{"date":"2025-07-03","close":19.2984},{"date":"2025-07-07","close":19.1769},{"date":"2025-07-08","close":19.261},{"date":"2025-07-09","close":19.1675},{"date":"2025-07-10","close":19.1675},{"date":"2025-07-11","close":18.9852},{"date":"2025-07-14","close":18.9319},{"date":"2025-07-15","close":18.6813},{"date":"2025-07-16","close":18.6065},{"date":"2025-07-17","close":18.7},{"date":"2025-07-18","close":18.6813},{"date":"2025-07-21","close":18.6159},{"date":"2025-07-22","close":18.6065},{"date":"2025-07-23","close":18.4008},{"date":"2025-07-24","close":18.298},{"date":"2025-07-25","close":18.2606},{"date":"2025-07-28","close":18.1858},{"date":"2025-07-29","close":18.3308},{"date":"2025-07-30","close":18.3682},{"date":"2025-07-31","close":18.4524},{"date":"2025-08-01","close":18.5179},{"date":"2025-08-04","close":18.733},{"date":"2025-08-05","close":18.6114},{"date":"2025-08-06","close":18.5927},{"date":"2025-08-07","close":18.5179},{"date":"2025-08-08","close":18.6207},{"date":"2025-08-11","close":18.6806},{"date":"2025-08-12","close":18.9948},{"date":"2025-08-13","close":19.1962},{"date":"2025-08-14","close":19.1258},{"date":"2025-08-15","close":19.1445},{"date":"2025-08-18","close":19.2193},{"date":"2025-08-19","close":19.2006},{"date":"2025-08-20","close":19.3502},{"date":"2025-08-21","close":19.2941},{"date":"2025-08-22","close":19.4344},{"date":"2025-08-25","close":19.4423},{"date":"2025-08-26","close":19.4625},{"date":"2025-08-27","close":19.5466},{"date":"2025-08-28","close":19.4626},{"date":"2025-08-29","close":19.0884},{"date":"2025-09-02","close":19.1071},{"date":"2025-09-03","close":19.079},{"date":"2025-09-04","close":19.238},{"date":"2025-09-05","close":19.425},{"date":"2025-09-08","close":19.4999},{"date":"2025-09-09","close":19.3876},{"date":"2025-09-10","close":19.397},{"date":"2025-09-11","close":19.4344},{"date":"2025-09-12","close":19.4999},{"date":"2025-09-15","close":19.5186},{"date":"2025-09-16","close":19.5466},{"date":"2025-09-17","close":19.4157},{"date":"2025-09-18","close":19.5092},{"date":"2025-09-19","close":19.5186},{"date":"2025-09-22","close":19.3315},{"date":"2025-09-23","close":19.3783},{"date":"2025-09-24","close":19.2754},{"date":"2025-09-25","close":19.2474},{"date":"2025-09-26","close":19.1071},{"date":"2025-09-29","close":18.9387},{"date":"2025-09-30","close":18.7704},{"date":"2025-10-01","close":19.0679},{"date":"2025-10-02","close":19.1725},{"date":"2025-10-03","close":19.2105},{"date":"2025-10-06","close":19.1915},{"date":"2025-10-07","close":19.182},{"date":"2025-10-08","close":19.2485},{"date":"2025-10-09","close":19.0489},{"date":"2025-10-10","close":19.0204},{"date":"2025-10-13","close":19.2105},{"date":"2025-10-14","close":19.201},{"date":"2025-10-15","close":19.3531},{"date":"2025-10-16","close":19.3245},{"date":"2025-10-17","close":19.5622},{"date":"2025-10-20","close":19.5717},{"date":"2025-10-21","close":19.7333},{"date":"2025-10-22","close":19.5812},{"date":"2025-10-23","close":19.5099},{"date":"2025-10-24","close":19.5811},{"date":"2025-10-27","close":19.5717},{"date":"2025-10-28","close":19.4629},{"date":"2025-10-29","close":19.5052},{"date":"2025-10-30","close":19.4196},{"date":"2025-10-31","close":19.1534},{"date":"2025-11-03","close":19.1725},{"date":"2025-11-04","close":19.0124},{"date":"2025-11-05","close":19.1915},{"date":"2025-11-06","close":19.5242},{"date":"2025-11-07","close":19.4006},{"date":"2025-11-10","close":19.2675},{"date":"2025-11-11","close":19.1439},{"date":"2025-11-12","close":19.1249},{"date":"2025-11-13","close":18.8303},{"date":"2025-11-14","close":18.7827},{"date":"2025-11-17","close":18.8493},{"date":"2025-11-18","close":19.0109},{"date":"2025-11-19","close":19.2485},{"date":"2025-11-20","close":19.0536},{"date":"2025-11-21","close":18.8398},{"date":"2025-11-24","close":18.7067},{"date":"2025-11-25","close":18.8113},{"date":"2025-11-26","close":18.8208},{"date":"2025-11-28","close":18.7827},{"date":"2025-12-01","close":18.7162},{"date":"2025-12-02","close":18.7352},{"date":"2025-12-03","close":18.6877},{"date":"2025-12-04","close":18.6782},{"date":"2025-12-05","close":18.6307},{"date":"2025-12-08","close":18.6116},{"date":"2025-12-09","close":18.7715},{"date":"2025-12-10","close":18.7542},{"date":"2025-12-11","close":18.8398},{"date":"2025-12-12","close":18.6972},{"date":"2025-12-15","close":18.7732},{"date":"2025-12-16","close":18.7732},{"date":"2025-12-17","close":18.7257},{"date":"2025-12-18","close":18.8208},{"date":"2025-12-19","close":18.7922},{"date":"2025-12-22","close":18.7732},{"date":"2025-12-23","close":18.6782},{"date":"2025-12-24","close":18.7162},{"date":"2025-12-26","close":18.7561},{"date":"2025-12-29","close":18.7447},{"date":"2025-12-30","close":18.8303},{"date":"2025-12-31","close":18.8},{"date":"2026-01-02","close":18.974},{"date":"2026-01-05","close":19.1383},{"date":"2026-01-06","close":19.1383},{"date":"2026-01-07","close":19.2253},{"date":"2026-01-08","close":19.2253},{"date":"2026-01-09","close":19.7182},{"date":"2026-01-12","close":19.6989},{"date":"2026-01-13","close":19.5442},{"date":"2026-01-14","close":19.6312},{"date":"2026-01-15","close":19.4959},{"date":"2026-01-16","close":19.4862},{"date":"2026-01-20","close":19.5056},{"date":"2026-01-21","close":19.5732},{"date":"2026-01-22","close":19.8825},{"date":"2026-01-23","close":19.9985},{"date":"2026-01-26","close":20.1822},{"date":"2026-01-27","close":20.0662},{"date":"2026-01-28","close":19.9695},{"date":"2026-01-29","close":19.8729},{"date":"2026-01-30","close":19.9115},{"date":"2026-02-02","close":20.1187},{"date":"2026-02-03","close":20.0661},{"date":"2026-02-04","close":20.2305},{"date":"2026-02-05","close":20.3078},{"date":"2026-02-06","close":20.5398},{"date":"2026-02-09","close":20.6171},{"date":"2026-02-10","close":20.8394},{"date":"2026-02-11","close":20.6751},{"date":"2026-02-12","close":20.3272},{"date":"2026-02-13","close":20.5543},{"date":"2026-02-17","close":20.6848},{"date":"2026-02-18","close":20.6268},{"date":"2026-02-19","close":20.6631},{"date":"2026-02-20","close":20.5011},{"date":"2026-02-23","close":20.5223},{"date":"2026-02-24","close":20.3465},{"date":"2026-02-25","close":20.2595},{"date":"2026-02-26","close":20.1435},{"date":"2026-02-27","close":19.8342},{"date":"2026-03-02","close":19.8535},{"date":"2026-03-03","close":19.6989},{"date":"2026-03-04","close":19.8149},{"date":"2026-03-05","close":19.8245},{"date":"2026-03-06","close":19.6312},{"date":"2026-03-09","close":19.6796},{"date":"2026-03-10","close":19.9019},{"date":"2026-03-11","close":19.8245},{"date":"2026-03-12","close":19.8632},{"date":"2026-03-13","close":19.8052},{"date":"2026-03-16","close":19.7182},{"date":"2026-03-17","close":19.6409},{"date":"2026-03-18","close":19.5829},{"date":"2026-03-19","close":19.4766},{"date":"2026-03-20","close":19.1866},{"date":"2026-03-23","close":19.4234},{"date":"2026-03-24","close":19.4427},{"date":"2026-03-25","close":19.5249},{"date":"2026-03-26","close":19.1286},{"date":"2026-03-27","close":19.0513},{"date":"2026-03-30","close":19.1383},{"date":"2026-03-31","close":19.2349},{"date":"2026-04-01","close":19.1557},{"date":"2026-04-02","close":19.0377},{"date":"2026-04-06","close":19.2687},{"date":"2026-04-07","close":19.0869},{"date":"2026-04-08","close":19.1262},{"date":"2026-04-09","close":19.3424},{"date":"2026-04-10","close":19.6078},{"date":"2026-04-13","close":19.4898},{"date":"2026-04-14","close":19.6962},{"date":"2026-04-15","close":19.824},{"date":"2026-04-16","close":19.7847},{"date":"2026-04-17","close":19.9223},{"date":"2026-04-20","close":19.7889},{"date":"2026-04-21","close":19.4603},{"date":"2026-04-22","close":19.4603},{"date":"2026-04-23","close":19.254},{"date":"2026-04-24","close":19.2933},{"date":"2026-04-27","close":19.3228},{"date":"2026-04-28","close":19.3326},{"date":"2026-04-29","close":19.1065},{"date":"2026-04-30","close":19.2441},{"date":"2026-05-01","close":19.3424},{"date":"2026-05-04","close":19.1164},{"date":"2026-05-05","close":19.3228},{"date":"2026-05-06","close":19.3326},{"date":"2026-05-07","close":19.3129},{"date":"2026-05-08","close":19.4407},{"date":"2026-05-11","close":19.4112},{"date":"2026-05-12","close":19.4014},{"date":"2026-05-13","close":19.3756},{"date":"2026-05-14","close":19.3424},{"date":"2026-05-15","close":19.3129},{"date":"2026-05-18","close":19.3129},{"date":"2026-05-19","close":19.2196},{"date":"2026-05-20","close":19.3326},{"date":"2026-05-21","close":19.1655},{"date":"2026-05-22","close":19.1754},{"date":"2026-05-26","close":19.2834},{"date":"2026-05-27","close":19.1852},{"date":"2026-05-28","close":19.0672},{"date":"2026-05-29","close":19.077},{"date":"2026-06-01","close":19.0377},{"date":"2026-06-02","close":19.0476},{"date":"2026-06-03","close":18.9394},{"date":"2026-06-04","close":18.8903},{"date":"2026-06-05","close":18.7724},{"date":"2026-06-08","close":18.5954},{"date":"2026-06-09","close":18.6642},{"date":"2026-06-10","close":18.6348},{"date":"2026-06-11","close":18.733},{"date":"2026-06-12","close":18.7527},{"date":"2026-06-15","close":18.8412},{"date":"2026-06-16","close":18.8313},{"date":"2026-06-17","close":18.4775},{"date":"2026-06-18","close":18.5758},{"date":"2026-06-22","close":18.6053},{"date":"2026-06-23","close":18.5856},{"date":"2026-06-24","close":18.6348},{"date":"2026-06-25","close":18.7625},{"date":"2026-06-26","close":18.5463},{"date":"2026-06-29","close":18.6741},{"date":"2026-06-30","close":18.6741},{"date":"2026-07-01","close":18.8},{"date":"2026-07-02","close":18.785},{"date":"2026-07-06","close":18.93},{"date":"2026-07-07","close":18.79},{"date":"2026-07-08","close":18.75},{"date":"2026-07-09","close":18.83},{"date":"2026-07-10","close":18.835},{"date":"2026-07-13","close":19.46},{"date":"2026-07-14","close":19.25},{"date":"2026-07-15","close":19.65},{"date":"2026-07-16","close":19.63},{"date":"2026-07-17","close":19.52},{"date":"2026-07-20","close":19.55},{"date":"2026-07-21","close":19.31},{"date":"2026-07-22","close":19.2},{"date":"2026-07-23","close":19.12},{"date":"2026-07-24","close":18.89},{"date":"2026-07-27","close":19.22},{"date":"2026-07-28","close":19.27},{"date":"2026-07-29","close":19.25},{"date":"2026-07-30","close":19.31},{"date":"2026-07-31","close":19.1},{"date":"2026-08-03","close":19.2},{"date":"2026-08-04","close":19.08},{"date":"2026-08-05","close":19.06},{"date":"2026-08-06","close":18.83},{"date":"2026-08-07","close":18.82},{"date":"2026-08-10","close":18.73},{"date":"2026-08-11","close":18.75},{"date":"2026-08-12","close":18.78},{"date":"2026-08-13","close":18.8},{"date":"2026-08-14","close":18.57},{"date":"2026-08-17","close":18.58},{"date":"2026-08-18","close":18.57},{"date":"2026-08-19","close":18.61},{"date":"2026-08-20","close":18.62},{"date":"2026-08-21","close":18.44},{"date":"2026-08-24","close":18.585},{"date":"2026-08-25","close":18.6201},{"date":"2026-08-26","close":18.64},{"date":"2026-08-27","close":18.6313},{"date":"2026-08-28","close":18.59},{"date":"2026-08-31","close":18.41},{"date":"2026-09-01","close":18.26},{"date":"2026-09-02","close":18.24},{"date":"2026-09-03","close":18.16},{"date":"2026-09-04","close":18.14},{"date":"2026-09-08","close":18.15},{"date":"2026-09-09","close":17.96},{"date":"2026-09-10","close":17.95},{"date":"2026-09-11","close":18.0},{"date":"2026-09-14","close":17.94},{"date":"2026-09-15","close":17.7},{"date":"2026-09-16","close":17.8},{"date":"2026-09-17","close":17.875},{"date":"2026-09-18","close":17.76},{"date":"2026-09-21","close":18.19},{"date":"2026-09-22","close":18.19},{"date":"2026-09-23","close":18.22},{"date":"2026-09-24","close":18.25},{"date":"2026-09-25","close":18.13},{"date":"2026-09-28","close":17.7057},{"date":"2026-09-29","close":17.3916},{"date":"2026-09-30","close":17.4799},{"date":"2026-10-01","close":17.37},{"date":"2026-10-02","close":17.75},{"date":"2026-10-05","close":17.58},{"date":"2026-10-06","close":17.78},{"date":"2026-10-07","close":17.51},{"date":"2026-10-08","close":17.3301},{"date":"2026-10-09","close":17.38},{"date":"2026-10-12","close":17.16},{"date":"2026-10-13","close":17.24},{"date":"2026-10-14","close":17.05},{"date":"2026-10-15","close":17.18},{"date":"2026-10-16","close":17.15},{"date":"2026-10-19","close":17.11},{"date":"2026-10-20","close":17.53},{"date":"2026-10-21","close":17.46},{"date":"2026-10-22","close":17.04}],"chart_data":[{"date":"2024-10-23","open":20.36,"high":20.36,"low":19.92,"close":20.11,"volume":5012,"rsi_14":58.52,"sma_20":22.5,"sma_60":22.23,"sma_120":21.64},{"date":"2024-10-24","open":20.06,"high":20.3,"low":19.94,"close":19.97,"volume":5664,"rsi_14":55.85,"sma_20":22.48,"sma_60":22.25,"sma_120":21.65},{"date":"2024-10-25","open":20.04,"high":20.2,"low":19.96,"close":19.96,"volume":7255,"rsi_14":63.19,"sma_20":22.47,"sma_60":22.27,"sma_120":21.66},{"date":"2024-10-28","open":20.06,"high":20.15,"low":19.84,"close":20.15,"volume":7724,"rsi_14":66.48,"sma_20":22.47,"sma_60":22.29,"sma_120":21.67},{"date":"2024-10-29","open":20.1,"high":20.1,"low":19.68,"close":19.85,"volume":3654,"rsi_14":53.92,"sma_20":22.48,"sma_60":22.31,"sma_120":21.68},{"date":"2024-10-30","open":19.95,"high":20.18,"low":19.86,"close":19.86,"volume":5056,"rsi_14":53.56,"sma_20":22.48,"sma_60":22.32,"sma_120":21.7},{"date":"2024-10-31","open":20.01,"high":20.02,"low":19.7,"close":20.02,"volume":5742,"rsi_14":49.46,"sma_20":22.49,"sma_60":22.33,"sma_120":21.71},{"date":"2024-11-01","open":20.03,"high":20.11,"low":19.64,"close":19.77,"volume":8985,"rsi_14":38.69,"sma_20":22.49,"sma_60":22.33,"sma_120":21.72},{"date":"2024-11-04","open":20.1,"high":20.1,"low":19.89,"close":20.02,"volume":5313,"rsi_14":42.54,"sma_20":22.51,"sma_60":22.34,"sma_120":21.73},{"date":"2024-11-05","open":19.93,"high":20.34,"low":19.93,"close":20.31,"volume":4414,"rsi_14":45.78,"sma_20":22.55,"sma_60":22.36,"sma_120":21.75},{"date":"2024-11-06","open":20.16,"high":20.28,"low":20.06,"close":20.21,"volume":5000,"rsi_14":44.4,"sma_20":22.58,"sma_60":22.38,"sma_120":21.76},{"date":"2024-11-07","open":20.32,"high":20.35,"low":20.1,"close":20.13,"volume":5248,"rsi_14":44.4,"sma_20":22.6,"sma_60":22.4,"sma_120":21.78},{"date":"2024-11-08","open":20.22,"high":20.58,"low":20.22,"close":20.53,"volume":10620,"rsi_14":55.56,"sma_20":22.63,"sma_60":22.42,"sma_120":21.8},{"date":"2024-11-11","open":20.6,"high":20.61,"low":20.22,"close":20.31,"volume":7487,"rsi_14":50.52,"sma_20":22.64,"sma_60":22.44,"sma_120":21.81},{"date":"2024-11-12","open":20.43,"high":20.43,"low":19.86,"close":19.88,"volume":6253,"rsi_14":45.9,"sma_20":22.62,"sma_60":22.44,"sma_120":21.83},{"date":"2024-11-13","open":20.02,"high":20.11,"low":19.73,"close":19.84,"volume":9837,"rsi_14":47.62,"sma_20":22.58,"sma_60":22.45,"sma_120":21.84},{"date":"2024-11-14","open":19.73,"high":20.1,"low":19.7,"close":19.75,"volume":5790,"rsi_14":46.19,"sma_20":22.54,"sma_60":22.45,"sma_120":21.85},{"date":"2024-11-15","open":19.8,"high":19.8,"low":19.61,"close":19.7,"volume":4841,"rsi_14":41.64,"sma_20":22.5,"sma_60":22.45,"sma_120":21.86},{"date":"2024-11-18","open":19.73,"high":20.01,"low":19.62,"close":19.63,"volume":5803,"rsi_14":45.6,"sma_20":22.47,"sma_60":22.44,"sma_120":21.87},{"date":"2024-11-19","open":19.61,"high":19.63,"low":19.18,"close":19.18,"volume":12961,"rsi_14":38.16,"sma_20":22.41,"sma_60":22.43,"sma_120":21.87},{"date":"2024-11-20","open":19.11,"high":19.16,"low":18.97,"close":19.03,"volume":8308,"rsi_14":32.81,"sma_20":22.35,"sma_60":22.42,"sma_120":21.88},{"date":"2024-11-21","open":19.13,"high":19.36,"low":19.04,"close":19.04,"volume":13411,"rsi_14":36.27,"sma_20":22.29,"sma_60":22.4,"sma_120":21.88},{"date":"2024-11-22","open":19.2,"high":19.31,"low":19.05,"close":19.05,"volume":9608,"rsi_14":29.85,"sma_20":22.24,"sma_60":22.39,"sma_120":21.88},{"date":"2024-11-25","open":19.27,"high":19.65,"low":19.09,"close":19.23,"volume":10778,"rsi_14":26.27,"sma_20":22.19,"sma_60":22.38,"sma_120":21.88},{"date":"2024-11-26","open":19.28,"high":19.39,"low":18.87,"close":18.9,"volume":15436,"rsi_14":23.84,"sma_20":22.14,"sma_60":22.37,"sma_120":21.88},{"date":"2024-11-27","open":18.87,"high":19.44,"low":18.87,"close":19.01,"volume":9297,"rsi_14":27.81,"sma_20":22.09,"sma_60":22.36,"sma_120":21.89},{"date":"2024-11-29","open":19.19,"high":19.55,"low":18.99,"close":19.55,"volume":30762,"rsi_14":31.78,"sma_20":22.06,"sma_60":22.35,"sma_120":21.89},{"date":"2024-12-02","open":19.51,"high":19.55,"low":18.97,"close":19.41,"volume":10095,"rsi_14":32.71,"sma_20":22.04,"sma_60":22.35,"sma_120":21.9},{"date":"2024-12-03","open":19.19,"high":19.59,"low":19.11,"close":19.37,"volume":7927,"rsi_14":38.51,"sma_20":22.01,"sma_60":22.34,"sma_120":21.91},{"date":"2024-12-04","open":19.46,"high":19.54,"low":19.3,"close":19.5,"volume":8588,"rsi_14":42.61,"sma_20":21.96,"sma_60":22.33,"sma_120":21.91},{"date":"2024-12-05","open":19.58,"high":19.79,"low":19.43,"close":19.69,"volume":6245,"rsi_14":48.88,"sma_20":21.93,"sma_60":22.33,"sma_120":21.92},{"date":"2024-12-06","open":19.55,"high":19.85,"low":19.43,"close":19.67,"volume":7413,"rsi_14":49.25,"sma_20":21.91,"sma_60":22.33,"sma_120":21.93},{"date":"2024-12-09","open":19.61,"high":19.82,"low":19.39,"close":19.59,"volume":5631,"rsi_14":49.07,"sma_20":21.85,"sma_60":22.32,"sma_120":21.94},{"date":"2024-12-10","open":19.47,"high":19.53,"low":19.33,"close":19.34,"volume":8149,"rsi_14":53.68,"sma_20":21.8,"sma_60":22.3,"sma_120":21.95},{"date":"2024-12-11","open":19.34,"high":19.57,"low":19.28,"close":19.29,"volume":15544,"rsi_14":56.32,"sma_20":21.77,"sma_60":22.29,"sma_120":21.95},{"date":"2024-12-12","open":19.21,"high":19.33,"low":18.98,"close":19.1,"volume":10420,"rsi_14":51.18,"sma_20":21.73,"sma_60":22.27,"sma_120":21.95},{"date":"2024-12-13","open":19.11,"high":19.25,"low":18.9,"close":18.9,"volume":8410,"rsi_14":46.91,"sma_20":21.68,"sma_60":22.24,"sma_120":21.95},{"date":"2024-12-16","open":19.04,"high":19.14,"low":18.67,"close":18.72,"volume":16098,"rsi_14":39.64,"sma_20":21.62,"sma_60":22.21,"sma_120":21.95},{"date":"2024-12-17","open":18.63,"high":18.75,"low":18.54,"close":18.66,"volume":11036,"rsi_14":44.49,"sma_20":21.57,"sma_60":22.18,"sma_120":21.95},{"date":"2024-12-18","open":18.58,"high":18.74,"low":18.48,"close":18.71,"volume":269530,"rsi_14":42.86,"sma_20":21.54,"sma_60":22.15,"sma_120":21.95},{"date":"2024-12-19","open":18.71,"high":18.71,"low":18.36,"close":18.64,"volume":11914,"rsi_14":22.28,"sma_20":21.52,"sma_60":22.12,"sma_120":21.96},{"date":"2024-12-20","open":18.56,"high":18.76,"low":18.53,"close":18.7,"volume":9245,"rsi_14":27.01,"sma_20":21.5,"sma_60":22.09,"sma_120":21.96},{"date":"2024-12-23","open":18.7,"high":18.89,"low":18.61,"close":18.73,"volume":9846,"rsi_14":29.31,"sma_20":21.48,"sma_60":22.06,"sma_120":21.96},{"date":"2024-12-24","open":18.79,"high":18.79,"low":18.34,"close":18.71,"volume":7834,"rsi_14":22.7,"sma_20":21.45,"sma_60":22.04,"sma_120":21.96},{"date":"2024-12-26","open":18.78,"high":18.78,"low":18.26,"close":18.71,"volume":13910,"rsi_14":11.27,"sma_20":21.44,"sma_60":22.02,"sma_120":21.96},{"date":"2024-12-27","open":18.62,"high":18.62,"low":18.42,"close":18.55,"volume":16724,"rsi_14":10.13,"sma_20":21.42,"sma_60":22.0,"sma_120":21.96},{"date":"2024-12-30","open":18.42,"high":18.69,"low":18.39,"close":18.57,"volume":12590,"rsi_14":12.5,"sma_20":21.36,"sma_60":21.97,"sma_120":21.96},{"date":"2024-12-31","open":18.52,"high":18.55,"low":18.01,"close":18.16,"volume":102536,"rsi_14":9.41,"sma_20":21.28,"sma_60":21.94,"sma_120":21.95},{"date":"2025-01-02","open":18.3,"high":18.65,"low":18.25,"close":18.5,"volume":19295,"rsi_14":23.93,"sma_20":21.21,"sma_60":21.91,"sma_120":21.95},{"date":"2025-01-03","open":18.51,"high":18.95,"low":18.51,"close":18.81,"volume":10949,"rsi_14":36.84,"sma_20":21.16,"sma_60":21.89,"sma_120":21.94},{"date":"2025-01-06","open":18.81,"high":18.81,"low":18.44,"close":18.54,"volume":15713,"rsi_14":35.69,"sma_20":21.07,"sma_60":21.86,"sma_120":21.94},{"date":"2025-01-07","open":18.45,"high":18.45,"low":18.04,"close":18.12,"volume":10160,"rsi_14":32.27,"sma_20":20.97,"sma_60":21.83,"sma_120":21.93},{"date":"2025-01-08","open":18.05,"high":18.14,"low":17.77,"close":17.83,"volume":23358,"rsi_14":29.64,"sma_20":20.86,"sma_60":21.78,"sma_120":21.91},{"date":"2025-01-10","open":17.49,"high":17.56,"low":17.11,"close":17.26,"volume":29114,"rsi_14":23.56,"sma_20":20.73,"sma_60":21.72,"sma_120":21.89},{"date":"2025-01-13","open":17.2,"high":17.51,"low":16.92,"close":17.51,"volume":55288,"rsi_14":29.53,"sma_20":20.61,"sma_60":21.66,"sma_120":21.87},{"date":"2025-01-14","open":17.53,"high":17.67,"low":17.19,"close":17.49,"volume":25035,"rsi_14":28.27,"sma_20":20.5,"sma_60":21.6,"sma_120":21.85},{"date":"2025-01-15","open":17.93,"high":18.28,"low":17.39,"close":18.19,"volume":33506,"rsi_14":39.78,"sma_20":20.45,"sma_60":21.56,"sma_120":21.85},{"date":"2025-01-16","open":18.06,"high":18.53,"low":18.02,"close":18.39,"volume":22804,"rsi_14":42.89,"sma_20":20.41,"sma_60":21.51,"sma_120":21.84},{"date":"2025-01-17","open":18.57,"high":18.57,"low":18.03,"close":18.46,"volume":9570,"rsi_14":43.66,"sma_20":20.39,"sma_60":21.47,"sma_120":21.83},{"date":"2025-01-21","open":18.53,"high":18.77,"low":18.5,"close":18.77,"volume":16680,"rsi_14":49.19,"sma_20":20.37,"sma_60":21.44,"sma_120":21.83},{"date":"2025-01-22","open":18.83,"high":18.83,"low":18.44,"close":18.63,"volume":7472,"rsi_14":47.44,"sma_20":20.36,"sma_60":21.41,"sma_120":21.82},{"date":"2025-01-23","open":18.6,"high":18.85,"low":18.43,"close":18.82,"volume":16936,"rsi_14":58.09,"sma_20":20.35,"sma_60":21.38,"sma_120":21.82},{"date":"2025-01-24","open":18.85,"high":18.86,"low":18.51,"close":18.73,"volume":5507,"rsi_14":53.07,"sma_20":20.33,"sma_60":21.35,"sma_120":21.81},{"date":"2025-01-27","open":18.84,"high":19.15,"low":18.8,"close":19.1,"volume":14860,"rsi_14":53.72,"sma_20":20.34,"sma_60":21.33,"sma_120":21.81},{"date":"2025-01-28","open":19.13,"high":19.13,"low":18.67,"close":18.87,"volume":4177,"rsi_14":54.23,"sma_20":20.33,"sma_60":21.3,"sma_120":21.81},{"date":"2025-01-29","open":18.79,"high":19.16,"low":18.79,"close":18.93,"volume":8034,"rsi_14":61.66,"sma_20":20.33,"sma_60":21.28,"sma_120":21.8},{"date":"2025-01-30","open":19.04,"high":19.14,"low":18.77,"close":18.9,"volume":7840,"rsi_14":66.48,"sma_20":20.33,"sma_60":21.25,"sma_120":21.79},{"date":"2025-01-31","open":18.79,"high":19.16,"low":18.73,"close":18.81,"volume":11238,"rsi_14":78.29,"sma_20":20.37,"sma_60":21.23,"sma_120":21.78},{"date":"2025-02-03","open":18.7,"high":18.92,"low":18.5,"close":18.57,"volume":7330,"rsi_14":69.31,"sma_20":20.37,"sma_60":21.2,"sma_120":21.77},{"date":"2025-02-04","open":18.45,"high":18.83,"low":18.42,"close":18.64,"volume":8695,"rsi_14":70.55,"sma_20":20.36,"sma_60":21.16,"sma_120":21.76},{"date":"2025-02-05","open":18.67,"high":19.0,"low":18.67,"close":18.9,"volume":4799,"rsi_14":65.0,"sma_20":20.38,"sma_60":21.13,"sma_120":21.76},{"date":"2025-02-06","open":18.74,"high":19.0,"low":18.67,"close":18.73,"volume":5977,"rsi_14":57.34,"sma_20":20.42,"sma_60":21.1,"sma_120":21.75},{"date":"2025-02-07","open":18.64,"high":18.98,"low":18.5,"close":18.55,"volume":4422,"rsi_14":51.87,"sma_20":20.46,"sma_60":21.06,"sma_120":21.74},{"date":"2025-02-10","open":18.72,"high":18.89,"low":18.55,"close":18.74,"volume":5416,"rsi_14":49.41,"sma_20":20.54,"sma_60":21.02,"sma_120":21.73},{"date":"2025-02-11","open":18.77,"high":18.86,"low":18.59,"close":18.86,"volume":6931,"rsi_14":54.94,"sma_20":20.61,"sma_60":21.0,"sma_120":21.72},{"date":"2025-02-12","open":18.56,"high":18.8,"low":18.55,"close":18.65,"volume":7826,"rsi_14":46.34,"sma_20":20.68,"sma_60":20.97,"sma_120":21.71},{"date":"2025-02-13","open":18.73,"high":18.73,"low":18.36,"close":18.43,"volume":11402,"rsi_14":43.87,"sma_20":20.69,"sma_60":20.94,"sma_120":21.69},{"date":"2025-02-14","open":18.53,"high":18.91,"low":18.51,"close":18.51,"volume":7974,"rsi_14":36.02,"sma_20":20.7,"sma_60":20.91,"sma_120":21.68},{"date":"2025-02-18","open":18.62,"high":18.77,"low":18.24,"close":18.28,"volume":9047,"rsi_14":36.17,"sma_20":20.69,"sma_60":20.88,"sma_120":21.66},{"date":"2025-02-19","open":18.29,"high":18.39,"low":18.12,"close":18.12,"volume":8366,"rsi_14":31.71,"sma_20":20.65,"sma_60":20.86,"sma_120":21.65},{"date":"2025-02-20","open":18.13,"high":18.22,"low":18.05,"close":18.05,"volume":8892,"rsi_14":31.33,"sma_20":20.62,"sma_60":20.83,"sma_120":21.63},{"date":"2025-02-21","open":18.1,"high":18.18,"low":18.06,"close":18.16,"volume":13977,"rsi_14":35.71,"sma_20":20.58,"sma_60":20.81,"sma_120":21.61},{"date":"2025-02-24","open":18.16,"high":18.36,"low":18.08,"close":18.24,"volume":12342,"rsi_14":42.31,"sma_20":20.56,"sma_60":20.79,"sma_120":21.59},{"date":"2025-02-25","open":18.41,"high":18.45,"low":18.3,"close":18.4,"volume":17991,"rsi_14":44.44,"sma_20":20.52,"sma_60":20.77,"sma_120":21.57},{"date":"2025-02-26","open":18.37,"high":18.43,"low":18.28,"close":18.33,"volume":4098,"rsi_14":35.87,"sma_20":20.49,"sma_60":20.75,"sma_120":21.56},{"date":"2025-02-27","open":18.25,"high":18.38,"low":18.25,"close":18.31,"volume":4850,"rsi_14":38.65,"sma_20":20.45,"sma_60":20.73,"sma_120":21.55},{"date":"2025-02-28","open":18.35,"high":18.46,"low":18.25,"close":18.26,"volume":12136,"rsi_14":41.67,"sma_20":20.42,"sma_60":20.7,"sma_120":21.53},{"date":"2025-03-03","open":18.21,"high":18.42,"low":18.18,"close":18.33,"volume":18325,"rsi_14":37.08,"sma_20":20.39,"sma_60":20.68,"sma_120":21.51},{"date":"2025-03-04","open":18.33,"high":18.33,"low":17.93,"close":18.06,"volume":14873,"rsi_14":27.32,"sma_20":20.36,"sma_60":20.65,"sma_120":21.49},{"date":"2025-03-05","open":18.09,"high":18.14,"low":17.93,"close":18.02,"volume":14510,"rsi_14":30.06,"sma_20":20.33,"sma_60":20.62,"sma_120":21.48},{"date":"2025-03-06","open":18.05,"high":18.09,"low":17.81,"close":17.83,"volume":14593,"rsi_14":30.64,"sma_20":20.27,"sma_60":20.58,"sma_120":21.45},{"date":"2025-03-07","open":17.67,"high":17.86,"low":17.52,"close":17.53,"volume":15845,"rsi_14":22.73,"sma_20":20.2,"sma_60":20.53,"sma_120":21.43},{"date":"2025-03-10","open":17.53,"high":17.69,"low":17.48,"close":17.48,"volume":6515,"rsi_14":25.24,"sma_20":20.14,"sma_60":20.49,"sma_120":21.4},{"date":"2025-03-11","open":17.53,"high":17.6,"low":17.39,"close":17.49,"volume":10259,"rsi_14":28.65,"sma_20":20.08,"sma_60":20.45,"sma_120":21.38},{"date":"2025-03-12","open":17.51,"high":17.68,"low":17.39,"close":17.61,"volume":14868,"rsi_14":35.38,"sma_20":20.01,"sma_60":20.41,"sma_120":21.35},{"date":"2025-03-13","open":17.52,"high":17.86,"low":17.48,"close":17.67,"volume":21097,"rsi_14":33.39,"sma_20":19.95,"sma_60":20.38,"sma_120":21.32},{"date":"2025-03-14","open":17.67,"high":18.02,"low":17.67,"close":17.79,"volume":11183,"rsi_14":34.99,"sma_20":19.92,"sma_60":20.35,"sma_120":21.3},{"date":"2025-03-17","open":17.76,"high":18.12,"low":17.76,"close":18.01,"volume":13018,"rsi_14":37.62,"sma_20":19.89,"sma_60":20.33,"sma_120":21.27},{"date":"2025-03-18","open":18.03,"high":18.05,"low":17.85,"close":17.93,"volume":26069,"rsi_14":37.4,"sma_20":19.87,"sma_60":20.31,"sma_120":21.25},{"date":"2025-03-19","open":18.03,"high":18.03,"low":17.71,"close":17.84,"volume":26760,"rsi_14":35.76,"sma_20":19.85,"sma_60":20.29,"sma_120":21.22},{"date":"2025-03-20","open":17.76,"high":17.99,"low":17.72,"close":17.79,"volume":14085,"rsi_14":35.76,"sma_20":19.84,"sma_60":20.27,"sma_120":21.2},{"date":"2025-03-21","open":17.84,"high":17.84,"low":17.68,"close":17.76,"volume":16139,"rsi_14":32.64,"sma_20":19.82,"sma_60":20.25,"sma_120":21.17},{"date":"2025-03-24","open":17.77,"high":17.88,"low":17.7,"close":17.79,"volume":9126,"rsi_14":40.17,"sma_20":19.79,"sma_60":20.23,"sma_120":21.14},{"date":"2025-03-25","open":17.81,"high":17.89,"low":17.74,"close":17.86,"volume":18482,"rsi_14":44.54,"sma_20":19.76,"sma_60":20.21,"sma_120":21.12},{"date":"2025-03-26","open":17.79,"high":17.79,"low":17.38,"close":17.62,"volume":40158,"rsi_14":42.88,"sma_20":19.72,"sma_60":20.18,"sma_120":21.1},{"date":"2025-03-27","open":17.59,"high":17.67,"low":17.46,"close":17.59,"volume":29349,"rsi_14":52.66,"sma_20":19.68,"sma_60":20.16,"sma_120":21.08},{"date":"2025-03-28","open":17.54,"high":17.71,"low":17.34,"close":17.38,"volume":110154,"rsi_14":46.11,"sma_20":19.64,"sma_60":20.13,"sma_120":21.05},{"date":"2025-03-31","open":17.32,"high":17.53,"low":17.25,"close":17.38,"volume":286848,"rsi_14":46.0,"sma_20":19.58,"sma_60":20.11,"sma_120":21.03},{"date":"2025-04-01","open":17.56,"high":17.88,"low":17.56,"close":17.71,"volume":42791,"rsi_14":41.73,"sma_20":19.55,"sma_60":20.09,"sma_120":21.0},{"date":"2025-04-02","open":17.61,"high":17.95,"low":17.61,"close":17.91,"volume":13928,"rsi_14":47.38,"sma_20":19.52,"sma_60":20.07,"sma_120":20.98},{"date":"2025-04-03","open":17.54,"high":17.76,"low":17.54,"close":17.7,"volume":10495,"rsi_14":36.57,"sma_20":19.5,"sma_60":20.05,"sma_120":20.96},{"date":"2025-04-04","open":17.52,"high":17.87,"low":17.4,"close":17.59,"volume":17202,"rsi_14":23.66,"sma_20":19.49,"sma_60":20.04,"sma_120":20.93},{"date":"2025-04-07","open":17.03,"high":18.13,"low":16.58,"close":17.28,"volume":24020,"rsi_14":20.43,"sma_20":19.46,"sma_60":20.02,"sma_120":20.9},{"date":"2025-04-08","open":17.4,"high":17.61,"low":16.75,"close":16.98,"volume":23466,"rsi_14":18.06,"sma_20":19.41,"sma_60":20.01,"sma_120":20.87},{"date":"2025-04-09","open":16.88,"high":17.49,"low":16.66,"close":17.39,"volume":29271,"rsi_14":33.88,"sma_20":19.39,"sma_60":20.0,"sma_120":20.83},{"date":"2025-04-10","open":17.05,"high":17.58,"low":16.88,"close":17.56,"volume":50807,"rsi_14":38.97,"sma_20":19.36,"sma_60":20.0,"sma_120":20.8},{"date":"2025-04-11","open":17.38,"high":17.6,"low":17.14,"close":17.58,"volume":24646,"rsi_14":38.73,"sma_20":19.33,"sma_60":19.98,"sma_120":20.77},{"date":"2025-04-14","open":17.48,"high":18.29,"low":17.48,"close":17.91,"volume":18801,"rsi_14":44.84,"sma_20":19.31,"sma_60":19.97,"sma_120":20.74},{"date":"2025-04-15","open":18.05,"high":18.18,"low":17.72,"close":17.82,"volume":36189,"rsi_14":47.73,"sma_20":19.29,"sma_60":19.95,"sma_120":20.71},{"date":"2025-04-16","open":17.8,"high":17.89,"low":17.65,"close":17.81,"volume":5594,"rsi_14":48.18,"sma_20":19.27,"sma_60":19.93,"sma_120":20.68},{"date":"2025-04-17","open":17.8,"high":17.8,"low":17.67,"close":17.74,"volume":7902,"rsi_14":51.43,"sma_20":19.25,"sma_60":19.9,"sma_120":20.66},{"date":"2025-04-21","open":17.62,"high":18.0,"low":17.59,"close":17.74,"volume":29268,"rsi_14":51.23,"sma_20":19.23,"sma_60":19.88,"sma_120":20.63},{"date":"2025-04-22","open":17.72,"high":17.87,"low":17.63,"close":17.71,"volume":15425,"rsi_14":50.2,"sma_20":19.21,"sma_60":19.85,"sma_120":20.6},{"date":"2025-04-23","open":17.87,"high":17.98,"low":17.75,"close":17.86,"volume":8994,"rsi_14":48.97,"sma_20":19.2,"sma_60":19.83,"sma_120":20.58},{"date":"2025-04-24","open":17.81,"high":17.98,"low":17.76,"close":17.9,"volume":7104,"rsi_14":55.0,"sma_20":19.19,"sma_60":19.8,"sma_120":20.55},{"date":"2025-04-25","open":17.94,"high":17.94,"low":17.76,"close":17.89,"volume":4411,"rsi_14":57.84,"sma_20":19.19,"sma_60":19.78,"sma_120":20.53},{"date":"2025-04-28","open":17.88,"high":17.89,"low":17.78,"close":17.81,"volume":7644,"rsi_14":65.6,"sma_20":19.2,"sma_60":19.75,"sma_120":20.5},{"date":"2025-04-29","open":17.75,"high":18.01,"low":17.75,"close":17.97,"volume":21877,"rsi_14":81.92,"sma_20":19.22,"sma_60":19.73,"sma_120":20.48},{"date":"2025-04-30","open":17.83,"high":18.14,"low":17.77,"close":17.95,"volume":12999,"rsi_14":74.42,"sma_20":19.23,"sma_60":19.71,"sma_120":20.46},{"date":"2025-05-01","open":18.08,"high":18.33,"low":17.96,"close":18.2,"volume":6426,"rsi_14":76.05,"sma_20":19.24,"sma_60":19.7,"sma_120":20.43},{"date":"2025-05-02","open":18.28,"high":18.28,"low":17.8,"close":18.23,"volume":4604,"rsi_14":76.32,"sma_20":19.27,"sma_60":19.68,"sma_120":20.41},{"date":"2025-05-05","open":18.12,"high":18.33,"low":17.74,"close":18.18,"volume":7967,"rsi_14":64.44,"sma_20":19.31,"sma_60":19.67,"sma_120":20.38},{"date":"2025-05-06","open":17.85,"high":18.18,"low":17.85,"close":18.06,"volume":17579,"rsi_14":62.63,"sma_20":19.35,"sma_60":19.65,"sma_120":20.35},{"date":"2025-05-07","open":18.1,"high":18.16,"low":17.93,"close":18.08,"volume":45916,"rsi_14":63.44,"sma_20":19.41,"sma_60":19.63,"sma_120":20.33},{"date":"2025-05-08","open":18.01,"high":18.34,"low":17.95,"close":18.23,"volume":10975,"rsi_14":72.67,"sma_20":19.45,"sma_60":19.62,"sma_120":20.31},{"date":"2025-05-09","open":18.12,"high":18.3,"low":18.05,"close":18.14,"volume":12999,"rsi_14":67.21,"sma_20":19.49,"sma_60":19.6,"sma_120":20.28},{"date":"2025-05-12","open":18.16,"high":18.38,"low":18.07,"close":18.07,"volume":9611,"rsi_14":64.65,"sma_20":19.51,"sma_60":19.59,"sma_120":20.26},{"date":"2025-05-13","open":18.19,"high":18.8,"low":17.92,"close":18.48,"volume":35490,"rsi_14":71.04,"sma_20":19.54,"sma_60":19.58,"sma_120":20.25},{"date":"2025-05-14","open":18.6,"high":18.63,"low":18.02,"close":18.22,"volume":20974,"rsi_14":59.61,"sma_20":19.57,"sma_60":19.57,"sma_120":20.23},{"date":"2025-05-15","open":18.2,"high":18.21,"low":18.01,"close":18.13,"volume":12866,"rsi_14":56.76,"sma_20":19.58,"sma_60":19.57,"sma_120":20.21},{"date":"2025-05-16","open":18.13,"high":18.78,"low":18.13,"close":18.78,"volume":35490,"rsi_14":70.56,"sma_20":19.64,"sma_60":19.58,"sma_120":20.2},{"date":"2025-05-19","open":18.64,"high":18.99,"low":18.41,"close":18.95,"volume":25462,"rsi_14":70.68,"sma_20":19.71,"sma_60":19.59,"sma_120":20.2},{"date":"2025-05-20","open":18.84,"high":18.87,"low":18.53,"close":18.53,"volume":11619,"rsi_14":60.47,"sma_20":19.75,"sma_60":19.58,"sma_120":20.19},{"date":"2025-05-21","open":18.41,"high":18.59,"low":18.11,"close":18.16,"volume":6032,"rsi_14":49.37,"sma_20":19.77,"sma_60":19.57,"sma_120":20.17},{"date":"2025-05-22","open":18.22,"high":18.81,"low":18.02,"close":18.16,"volume":5441,"rsi_14":48.72,"sma_20":19.78,"sma_60":19.57,"sma_120":20.16},{"date":"2025-05-23","open":18.13,"high":18.39,"low":17.95,"close":18.15,"volume":6343,"rsi_14":49.35,"sma_20":19.79,"sma_60":19.56,"sma_120":20.15},{"date":"2025-05-27","open":18.2,"high":18.56,"low":18.03,"close":18.37,"volume":9704,"rsi_14":55.17,"sma_20":19.82,"sma_60":19.55,"sma_120":20.13},{"date":"2025-05-28","open":18.36,"high":18.59,"low":18.25,"close":18.25,"volume":4854,"rsi_14":52.8,"sma_20":19.84,"sma_60":19.55,"sma_120":20.11},{"date":"2025-05-29","open":18.25,"high":18.32,"low":18.16,"close":18.2,"volume":11029,"rsi_14":49.53,"sma_20":19.85,"sma_60":19.54,"sma_120":20.1},{"date":"2025-05-30","open":18.1,"high":18.36,"low":18.1,"close":18.19,"volume":7592,"rsi_14":50.89,"sma_20":19.85,"sma_60":19.54,"sma_120":20.08},{"date":"2025-06-02","open":18.1,"high":18.18,"low":18.05,"close":18.12,"volume":10711,"rsi_14":50.89,"sma_20":19.85,"sma_60":19.54,"sma_120":20.06},{"date":"2025-06-03","open":18.15,"high":18.42,"low":18.09,"close":18.1,"volume":11357,"rsi_14":42.18,"sma_20":19.84,"sma_60":19.55,"sma_120":20.04},{"date":"2025-06-04","open":18.16,"high":18.3,"low":18.11,"close":18.23,"volume":8588,"rsi_14":50.07,"sma_20":19.85,"sma_60":19.55,"sma_120":20.02},{"date":"2025-06-05","open":18.31,"high":18.4,"low":18.06,"close":18.07,"volume":13047,"rsi_14":48.85,"sma_20":19.85,"sma_60":19.56,"sma_120":20.0},{"date":"2025-06-06","open":18.05,"high":18.2,"low":18.01,"close":18.06,"volume":12089,"rsi_14":29.36,"sma_20":19.84,"sma_60":19.56,"sma_120":19.99},{"date":"2025-06-09","open":18.06,"high":18.12,"low":18.01,"close":18.09,"volume":38901,"rsi_14":23.58,"sma_20":19.84,"sma_60":19.56,"sma_120":19.97},{"date":"2025-06-10","open":18.06,"high":18.09,"low":17.96,"close":18.05,"volume":20949,"rsi_14":30.57,"sma_20":19.84,"sma_60":19.56,"sma_120":19.96},{"date":"2025-06-11","open":18.14,"high":18.19,"low":17.95,"close":18.02,"volume":10198,"rsi_14":42.17,"sma_20":19.81,"sma_60":19.56,"sma_120":19.94},{"date":"2025-06-12","open":18.09,"high":18.16,"low":18.03,"close":18.15,"volume":14222,"rsi_14":49.56,"sma_20":19.81,"sma_60":19.55,"sma_120":19.93},{"date":"2025-06-13","open":18.15,"high":18.16,"low":17.86,"close":17.97,"volume":15888,"rsi_14":42.72,"sma_20":19.8,"sma_60":19.55,"sma_120":19.92},{"date":"2025-06-16","open":18.04,"high":18.19,"low":17.99,"close":18.04,"volume":18858,"rsi_14":34.13,"sma_20":19.76,"sma_60":19.55,"sma_120":19.91},{"date":"2025-06-17","open":18.03,"high":18.19,"low":17.98,"close":18.19,"volume":12887,"rsi_14":47.44,"sma_20":19.72,"sma_60":19.55,"sma_120":19.9},{"date":"2025-06-18","open":18.17,"high":18.31,"low":18.01,"close":18.24,"volume":23771,"rsi_14":51.7,"sma_20":19.7,"sma_60":19.55,"sma_120":19.89},{"date":"2025-06-20","open":18.2,"high":18.48,"low":18.13,"close":18.47,"volume":14011,"rsi_14":60.61,"sma_20":19.72,"sma_60":19.56,"sma_120":19.88},{"date":"2025-06-23","open":18.47,"high":18.63,"low":18.47,"close":18.56,"volume":16183,"rsi_14":66.62,"sma_20":19.74,"sma_60":19.57,"sma_120":19.88},{"date":"2025-06-24","open":18.64,"high":18.75,"low":18.64,"close":18.7,"volume":11792,"rsi_14":70.96,"sma_20":19.77,"sma_60":19.59,"sma_120":19.87},{"date":"2025-06-25","open":18.75,"high":18.81,"low":18.54,"close":18.65,"volume":12563,"rsi_14":65.74,"sma_20":19.79,"sma_60":19.6,"sma_120":19.87},{"date":"2025-06-26","open":18.67,"high":18.73,"low":18.59,"close":18.73,"volume":17969,"rsi_14":75.72,"sma_20":19.81,"sma_60":19.62,"sma_120":19.87},{"date":"2025-06-27","open":18.73,"high":19.18,"low":18.73,"close":19.08,"volume":96579,"rsi_14":81.9,"sma_20":19.86,"sma_60":19.65,"sma_120":19.87},{"date":"2025-06-30","open":19.13,"high":20.26,"low":18.83,"close":19.75,"volume":208760,"rsi_14":87.06,"sma_20":19.94,"sma_60":19.68,"sma_120":19.88},{"date":"2025-07-01","open":19.71,"high":19.75,"low":19.42,"close":19.52,"volume":15755,"rsi_14":71.62,"sma_20":20.0,"sma_60":19.71,"sma_120":19.88},{"date":"2025-07-02","open":19.48,"high":19.49,"low":19.13,"close":19.44,"volume":9294,"rsi_14":70.2,"sma_20":20.06,"sma_60":19.74,"sma_120":19.89},{"date":"2025-07-03","open":19.41,"high":19.41,"low":19.22,"close":19.3,"volume":3750,"rsi_14":65.35,"sma_20":20.1,"sma_60":19.77,"sma_120":19.89},{"date":"2025-07-07","open":19.2,"high":19.32,"low":19.06,"close":19.18,"volume":10657,"rsi_14":66.67,"sma_20":20.15,"sma_60":19.8,"sma_120":19.91},{"date":"2025-07-08","open":19.15,"high":19.49,"low":19.14,"close":19.26,"volume":9890,"rsi_14":66.89,"sma_20":20.2,"sma_60":19.83,"sma_120":19.92},{"date":"2025-07-09","open":19.26,"high":19.26,"low":19.12,"close":19.17,"volume":11128,"rsi_14":62.67,"sma_20":20.24,"sma_60":19.85,"sma_120":19.93},{"date":"2025-07-10","open":19.12,"high":19.17,"low":19.12,"close":19.17,"volume":4558,"rsi_14":62.02,"sma_20":20.28,"sma_60":19.88,"sma_120":19.93},{"date":"2025-07-11","open":19.17,"high":19.25,"low":18.92,"close":18.99,"volume":8514,"rsi_14":54.35,"sma_20":20.32,"sma_60":19.89,"sma_120":19.93},{"date":"2025-07-14","open":19.04,"high":19.04,"low":18.74,"close":18.93,"volume":7390,"rsi_14":51.68,"sma_20":20.35,"sma_60":19.91,"sma_120":19.93},{"date":"2025-07-15","open":19.0,"high":19.0,"low":18.68,"close":18.68,"volume":9144,"rsi_14":44.29,"sma_20":20.37,"sma_60":19.92,"sma_120":19.92},{"date":"2025-07-16","open":18.68,"high":18.78,"low":18.56,"close":18.61,"volume":10527,"rsi_14":43.84,"sma_20":20.39,"sma_60":19.93,"sma_120":19.92},{"date":"2025-07-17","open":18.69,"high":18.92,"low":18.6,"close":18.7,"volume":13264,"rsi_14":44.22,"sma_20":20.4,"sma_60":19.94,"sma_120":19.91},{"date":"2025-07-18","open":18.65,"high":18.81,"low":18.61,"close":18.68,"volume":13490,"rsi_14":35.66,"sma_20":20.41,"sma_60":19.95,"sma_120":19.9},{"date":"2025-07-21","open":18.83,"high":18.83,"low":18.53,"close":18.62,"volume":11248,"rsi_14":9.9,"sma_20":20.4,"sma_60":19.96,"sma_120":19.89},{"date":"2025-07-22","open":18.57,"high":18.67,"low":18.56,"close":18.61,"volume":8545,"rsi_14":13.97,"sma_20":20.39,"sma_60":19.97,"sma_120":19.89},{"date":"2025-07-23","open":18.68,"high":18.68,"low":18.4,"close":18.4,"volume":14448,"rsi_14":12.75,"sma_20":20.35,"sma_60":19.97,"sma_120":19.87},{"date":"2025-07-24","open":18.38,"high":18.46,"low":18.25,"close":18.3,"volume":12066,"rsi_14":13.1,"sma_20":20.32,"sma_60":19.98,"sma_120":19.86},{"date":"2025-07-25","open":18.39,"high":18.42,"low":18.22,"close":18.26,"volume":23551,"rsi_14":13.97,"sma_20":20.28,"sma_60":19.98,"sma_120":19.85},{"date":"2025-07-28","open":18.3,"high":18.4,"low":18.19,"close":18.19,"volume":13969,"rsi_14":7.41,"sma_20":20.22,"sma_60":19.98,"sma_120":19.84},{"date":"2025-07-29","open":18.28,"high":18.41,"low":18.17,"close":18.33,"volume":20057,"rsi_14":17.86,"sma_20":20.12,"sma_60":19.97,"sma_120":19.84},{"date":"2025-07-30","open":18.37,"high":18.42,"low":18.29,"close":18.37,"volume":7708,"rsi_14":20.14,"sma_20":20.06,"sma_60":19.97,"sma_120":19.83},{"date":"2025-07-31","open":18.42,"high":18.61,"low":18.33,"close":18.45,"volume":32930,"rsi_14":28.46,"sma_20":20.01,"sma_60":19.97,"sma_120":19.82},{"date":"2025-08-01","open":18.49,"high":18.58,"low":18.31,"close":18.52,"volume":14421,"rsi_14":33.38,"sma_20":19.97,"sma_60":19.97,"sma_120":19.81},{"date":"2025-08-04","open":18.58,"high":18.74,"low":18.44,"close":18.73,"volume":19985,"rsi_14":51.91,"sma_20":19.94,"sma_60":19.98,"sma_120":19.81},{"date":"2025-08-05","open":18.7,"high":18.8,"low":18.48,"close":18.61,"volume":1211438,"rsi_14":50.0,"sma_20":19.91,"sma_60":19.98,"sma_120":19.8},{"date":"2025-08-06","open":18.53,"high":18.66,"low":18.45,"close":18.59,"volume":10572,"rsi_14":45.31,"sma_20":19.88,"sma_60":19.98,"sma_120":19.79},{"date":"2025-08-07","open":18.62,"high":18.62,"low":18.42,"close":18.52,"volume":27870,"rsi_14":43.28,"sma_20":19.84,"sma_60":19.99,"sma_120":19.79},{"date":"2025-08-08","open":18.56,"high":18.62,"low":18.51,"close":18.62,"volume":5753,"rsi_14":50.0,"sma_20":19.82,"sma_60":19.98,"sma_120":19.78},{"date":"2025-08-11","open":18.66,"high":18.76,"low":18.65,"close":18.68,"volume":7826,"rsi_14":52.58,"sma_20":19.81,"sma_60":19.99,"sma_120":19.78},{"date":"2025-08-12","open":18.77,"high":19.03,"low":18.67,"close":18.99,"volume":11666,"rsi_14":70.32,"sma_20":19.82,"sma_60":20.0,"sma_120":19.78},{"date":"2025-08-13","open":19.09,"high":19.22,"low":19.05,"close":19.2,"volume":11540,"rsi_14":78.86,"sma_20":19.86,"sma_60":20.0,"sma_120":19.79},{"date":"2025-08-14","open":19.15,"high":19.18,"low":18.94,"close":19.13,"volume":25891,"rsi_14":77.21,"sma_20":19.88,"sma_60":20.0,"sma_120":19.79},{"date":"2025-08-15","open":19.2,"high":19.2,"low":19.03,"close":19.14,"volume":55616,"rsi_14":81.28,"sma_20":19.9,"sma_60":20.0,"sma_120":19.79},{"date":"2025-08-18","open":19.2,"high":19.22,"low":19.15,"close":19.22,"volume":7720,"rsi_14":80.44,"sma_20":19.93,"sma_60":20.02,"sma_120":19.8},{"date":"2025-08-19","open":19.22,"high":19.35,"low":19.14,"close":19.2,"volume":15368,"rsi_14":78.88,"sma_20":19.97,"sma_60":20.03,"sma_120":19.8},{"date":"2025-08-20","open":19.29,"high":19.35,"low":19.17,"close":19.35,"volume":17466,"rsi_14":79.8,"sma_20":20.02,"sma_60":20.05,"sma_120":19.8},{"date":"2025-08-21","open":19.39,"high":19.39,"low":19.21,"close":19.29,"volume":14201,"rsi_14":75.93,"sma_20":20.07,"sma_60":20.06,"sma_120":19.81},{"date":"2025-08-22","open":19.38,"high":19.43,"low":19.33,"close":19.43,"volume":9204,"rsi_14":74.66,"sma_20":20.13,"sma_60":20.07,"sma_120":19.81},{"date":"2025-08-25","open":19.47,"high":19.78,"low":19.36,"close":19.44,"volume":5998,"rsi_14":81.75,"sma_20":20.2,"sma_60":20.09,"sma_120":19.82},{"date":"2025-08-26","open":19.51,"high":19.56,"low":19.17,"close":19.46,"volume":44105,"rsi_14":83.2,"sma_20":20.26,"sma_60":20.11,"sma_120":19.82},{"date":"2025-08-27","open":19.43,"high":19.55,"low":19.29,"close":19.55,"volume":11223,"rsi_14":88.99,"sma_20":20.32,"sma_60":20.13,"sma_120":19.83},{"date":"2025-08-28","open":19.53,"high":19.53,"low":19.46,"close":19.46,"volume":5161,"rsi_14":82.37,"sma_20":20.38,"sma_60":20.15,"sma_120":19.85},{"date":"2025-08-29","open":19.43,"high":19.46,"low":19.09,"close":19.09,"volume":24739,"rsi_14":62.63,"sma_20":20.41,"sma_60":20.16,"sma_120":19.86},{"date":"2025-09-02","open":19.09,"high":19.37,"low":18.86,"close":19.11,"volume":15213,"rsi_14":54.25,"sma_20":20.43,"sma_60":20.17,"sma_120":19.87},{"date":"2025-09-03","open":19.15,"high":19.18,"low":19.02,"close":19.08,"volume":10182,"rsi_14":44.89,"sma_20":20.45,"sma_60":20.19,"sma_120":19.87},{"date":"2025-09-04","open":19.2,"high":19.24,"low":19.13,"close":19.24,"volume":9790,"rsi_14":54.55,"sma_20":20.49,"sma_60":20.2,"sma_120":19.88},{"date":"2025-09-05","open":19.36,"high":19.43,"low":19.23,"close":19.43,"volume":5547,"rsi_14":60.0,"sma_20":20.54,"sma_60":20.22,"sma_120":19.89},{"date":"2025-09-08","open":19.47,"high":19.53,"low":19.35,"close":19.5,"volume":12762,"rsi_14":60.0,"sma_20":20.58,"sma_60":20.24,"sma_120":19.9},{"date":"2025-09-09","open":19.53,"high":19.53,"low":19.33,"close":19.39,"volume":4280,"rsi_14":56.25,"sma_20":20.62,"sma_60":20.26,"sma_120":19.91},{"date":"2025-09-10","open":19.47,"high":19.53,"low":19.3,"close":19.4,"volume":5571,"rsi_14":51.72,"sma_20":20.64,"sma_60":20.28,"sma_120":19.92},{"date":"2025-09-11","open":19.4,"high":19.53,"low":19.38,"close":19.43,"volume":21758,"rsi_14":55.24,"sma_20":20.65,"sma_60":20.3,"sma_120":19.92},{"date":"2025-09-12","open":19.5,"high":19.53,"low":19.47,"close":19.5,"volume":9865,"rsi_14":52.59,"sma_20":20.67,"sma_60":20.32,"sma_120":19.93},{"date":"2025-09-15","open":19.49,"high":19.58,"low":19.41,"close":19.52,"volume":18378,"rsi_14":53.0,"sma_20":20.69,"sma_60":20.33,"sma_120":19.94},{"date":"2025-09-16","open":19.53,"high":19.66,"low":19.34,"close":19.55,"volume":17852,"rsi_14":53.28,"sma_20":20.71,"sma_60":20.35,"sma_120":19.95},{"date":"2025-09-17","open":19.64,"high":19.69,"low":19.33,"close":19.42,"volume":13609,"rsi_14":45.07,"sma_20":20.72,"sma_60":20.36,"sma_120":19.97},{"date":"2025-09-18","open":19.46,"high":19.66,"low":19.44,"close":19.51,"volume":15897,"rsi_14":51.74,"sma_20":20.73,"sma_60":20.37,"sma_120":19.98},{"date":"2025-09-19","open":19.54,"high":19.55,"low":19.36,"close":19.52,"volume":9766,"rsi_14":72.12,"sma_20":20.74,"sma_60":20.38,"sma_120":19.99},{"date":"2025-09-22","open":19.55,"high":19.55,"low":19.33,"close":19.33,"volume":5840,"rsi_14":59.84,"sma_20":20.74,"sma_60":20.38,"sma_120":20.0},{"date":"2025-09-23","open":19.29,"high":19.5,"low":19.29,"close":19.38,"volume":55476,"rsi_14":62.9,"sma_20":20.74,"sma_60":20.38,"sma_120":20.02},{"date":"2025-09-24","open":19.28,"high":19.42,"low":19.2,"close":19.28,"volume":33587,"rsi_14":51.69,"sma_20":20.73,"sma_60":20.37,"sma_120":20.03},{"date":"2025-09-25","open":19.34,"high":19.38,"low":19.15,"close":19.25,"volume":21544,"rsi_14":40.59,"sma_20":20.71,"sma_60":20.36,"sma_120":20.04},{"date":"2025-09-26","open":19.24,"high":19.24,"low":19.02,"close":19.11,"volume":16398,"rsi_14":30.56,"sma_20":20.69,"sma_60":20.36,"sma_120":20.05},{"date":"2025-09-29","open":19.06,"high":19.27,"low":18.8,"close":18.94,"volume":23475,"rsi_14":28.95,"sma_20":20.68,"sma_60":20.35,"sma_120":20.06},{"date":"2025-09-30","open":18.82,"high":18.94,"low":18.56,"close":18.77,"volume":253345,"rsi_14":24.43,"sma_20":20.66,"sma_60":20.34,"sma_120":20.07},{"date":"2025-10-01","open":18.89,"high":19.13,"low":18.74,"close":19.07,"volume":54189,"rsi_14":21.87,"sma_20":20.65,"sma_60":20.34,"sma_120":20.08},{"date":"2025-10-02","open":19.13,"high":19.23,"low":19.0,"close":19.17,"volume":44855,"rsi_14":24.24,"sma_20":20.63,"sma_60":20.33,"sma_120":20.09},{"date":"2025-10-03","open":19.15,"high":19.29,"low":19.09,"close":19.21,"volume":23131,"rsi_14":25.37,"sma_20":20.6,"sma_60":20.33,"sma_120":20.1},{"date":"2025-10-06","open":19.11,"high":19.23,"low":19.08,"close":19.19,"volume":12397,"rsi_14":23.31,"sma_20":20.57,"sma_60":20.32,"sma_120":20.11},{"date":"2025-10-07","open":19.19,"high":19.29,"low":19.07,"close":19.18,"volume":24373,"rsi_14":25.83,"sma_20":20.54,"sma_60":20.32,"sma_120":20.11},{"date":"2025-10-08","open":19.09,"high":19.28,"low":19.09,"close":19.25,"volume":24622,"rsi_14":23.93,"sma_20":20.51,"sma_60":20.33,"sma_120":20.12},{"date":"2025-10-09","open":19.25,"high":19.25,"low":18.97,"close":19.05,"volume":17842,"rsi_14":19.71,"sma_20":20.48,"sma_60":20.33,"sma_120":20.13},{"date":"2025-10-10","open":19.13,"high":19.13,"low":18.98,"close":19.02,"volume":74359,"rsi_14":22.5,"sma_20":20.44,"sma_60":20.33,"sma_120":20.13},{"date":"2025-10-13","open":19.09,"high":19.21,"low":19.09,"close":19.21,"volume":7982,"rsi_14":31.11,"sma_20":20.4,"sma_60":20.33,"sma_120":20.14},{"date":"2025-10-14","open":19.2,"high":19.24,"low":19.12,"close":19.2,"volume":5287,"rsi_14":33.6,"sma_20":20.37,"sma_60":20.34,"sma_120":20.15},{"date":"2025-10-15","open":19.32,"high":19.48,"low":19.29,"close":19.35,"volume":10195,"rsi_14":42.03,"sma_20":20.35,"sma_60":20.35,"sma_120":20.16},{"date":"2025-10-16","open":19.35,"high":19.54,"low":19.26,"close":19.32,"volume":15778,"rsi_14":46.03,"sma_20":20.32,"sma_60":20.36,"sma_120":20.16},{"date":"2025-10-17","open":19.32,"high":19.58,"low":19.13,"close":19.56,"volume":49114,"rsi_14":62.41,"sma_20":20.31,"sma_60":20.37,"sma_120":20.18},{"date":"2025-10-20","open":19.58,"high":19.58,"low":19.46,"close":19.57,"volume":4947,"rsi_14":72.41,"sma_20":20.3,"sma_60":20.39,"sma_120":20.18},{"date":"2025-10-21","open":19.52,"high":19.74,"low":19.52,"close":19.73,"volume":8978,"rsi_14":76.52,"sma_20":20.3,"sma_60":20.41,"sma_120":20.19},{"date":"2025-10-22","open":19.71,"high":19.71,"low":19.52,"close":19.58,"volume":5456,"rsi_14":65.69,"sma_20":20.3,"sma_60":20.43,"sma_120":20.2},{"date":"2025-10-23","open":19.66,"high":19.66,"low":19.38,"close":19.51,"volume":9431,"rsi_14":61.21,"sma_20":20.3,"sma_60":20.44,"sma_120":20.21},{"date":"2025-10-24","open":19.65,"high":19.68,"low":19.38,"close":19.58,"volume":5611,"rsi_14":64.04,"sma_20":20.31,"sma_60":20.46,"sma_120":20.21},{"date":"2025-10-27","open":19.65,"high":19.68,"low":19.47,"close":19.57,"volume":9187,"rsi_14":64.04,"sma_20":20.33,"sma_60":20.47,"sma_120":20.22},{"date":"2025-10-28","open":19.48,"high":19.58,"low":19.38,"close":19.46,"volume":5382,"rsi_14":57.5,"sma_20":20.35,"sma_60":20.48,"sma_120":20.23},{"date":"2025-10-29","open":19.52,"high":19.74,"low":19.43,"close":19.51,"volume":7039,"rsi_14":67.93,"sma_20":20.37,"sma_60":20.49,"sma_120":20.24},{"date":"2025-10-30","open":19.57,"high":19.61,"low":19.24,"close":19.42,"volume":6773,"rsi_14":65.02,"sma_20":20.38,"sma_60":20.5,"sma_120":20.24},{"date":"2025-10-31","open":19.51,"high":19.51,"low":19.12,"close":19.15,"volume":25031,"rsi_14":47.97,"sma_20":20.38,"sma_60":20.5,"sma_120":20.25},{"date":"2025-11-03","open":19.27,"high":19.49,"low":19.06,"close":19.17,"volume":13013,"rsi_14":48.99,"sma_20":20.38,"sma_60":20.51,"sma_120":20.25},{"date":"2025-11-04","open":19.17,"high":19.25,"low":18.93,"close":19.01,"volume":14619,"rsi_14":38.03,"sma_20":20.37,"sma_60":20.51,"sma_120":20.25},{"date":"2025-11-05","open":19.11,"high":19.37,"low":19.05,"close":19.19,"volume":12084,"rsi_14":45.77,"sma_20":20.37,"sma_60":20.51,"sma_120":20.25},{"date":"2025-11-06","open":19.3,"high":19.53,"low":19.17,"close":19.52,"volume":10647,"rsi_14":48.86,"sma_20":20.39,"sma_60":20.51,"sma_120":20.25},{"date":"2025-11-07","open":19.52,"high":19.52,"low":19.24,"close":19.4,"volume":13330,"rsi_14":45.2,"sma_20":20.41,"sma_60":20.51,"sma_120":20.25},{"date":"2025-11-10","open":19.46,"high":19.46,"low":19.25,"close":19.27,"volume":12718,"rsi_14":36.72,"sma_20":20.41,"sma_60":20.5,"sma_120":20.25},{"date":"2025-11-11","open":19.32,"high":19.32,"low":19.14,"close":19.14,"volume":9409,"rsi_14":37.33,"sma_20":20.41,"sma_60":20.5,"sma_120":20.26},{"date":"2025-11-12","open":19.19,"high":19.31,"low":19.09,"close":19.12,"volume":10736,"rsi_14":38.5,"sma_20":20.4,"sma_60":20.49,"sma_120":20.26},{"date":"2025-11-13","open":19.12,"high":19.12,"low":18.83,"close":18.83,"volume":15213,"rsi_14":30.21,"sma_20":20.37,"sma_60":20.48,"sma_120":20.26},{"date":"2025-11-14","open":18.74,"high":18.88,"low":18.73,"close":18.78,"volume":25415,"rsi_14":29.61,"sma_20":20.33,"sma_60":20.46,"sma_120":20.26},{"date":"2025-11-17","open":18.76,"high":18.88,"low":18.47,"close":18.85,"volume":20492,"rsi_14":33.79,"sma_20":20.29,"sma_60":20.45,"sma_120":20.26},{"date":"2025-11-18","open":18.85,"high":19.04,"low":18.64,"close":19.01,"volume":17231,"rsi_14":37.72,"sma_20":20.26,"sma_60":20.43,"sma_120":20.26},{"date":"2025-11-19","open":19.12,"high":19.29,"low":19.1,"close":19.25,"volume":12488,"rsi_14":46.05,"sma_20":20.24,"sma_60":20.42,"sma_120":20.27},{"date":"2025-11-20","open":19.15,"high":19.28,"low":18.8,"close":19.05,"volume":11719,"rsi_14":47.62,"sma_20":20.22,"sma_60":20.41,"sma_120":20.27},{"date":"2025-11-21","open":18.93,"high":19.27,"low":18.81,"close":18.84,"volume":7896,"rsi_14":42.73,"sma_20":20.18,"sma_60":20.39,"sma_120":20.27},{"date":"2025-11-24","open":18.97,"high":19.11,"low":18.7,"close":18.71,"volume":11024,"rsi_14":43.24,"sma_20":20.13,"sma_60":20.38,"sma_120":20.27},{"date":"2025-11-25","open":18.71,"high":19.1,"low":18.69,"close":18.81,"volume":14238,"rsi_14":41.3,"sma_20":20.1,"sma_60":20.37,"sma_120":20.27},{"date":"2025-11-26","open":18.76,"high":18.84,"low":18.59,"close":18.82,"volume":19995,"rsi_14":31.12,"sma_20":20.06,"sma_60":20.36,"sma_120":20.27},{"date":"2025-11-28","open":18.74,"high":18.87,"low":18.68,"close":18.78,"volume":7822,"rsi_14":32.62,"sma_20":20.03,"sma_60":20.35,"sma_120":20.27},{"date":"2025-12-01","open":18.7,"high":18.72,"low":18.64,"close":18.72,"volume":16042,"rsi_14":33.89,"sma_20":20.0,"sma_60":20.33,"sma_120":20.27},{"date":"2025-12-02","open":18.64,"high":18.78,"low":18.58,"close":18.74,"volume":25044,"rsi_14":37.28,"sma_20":19.98,"sma_60":20.31,"sma_120":20.28},{"date":"2025-12-03","open":18.74,"high":18.78,"low":18.6,"close":18.69,"volume":11753,"rsi_14":36.63,"sma_20":19.96,"sma_60":20.29,"sma_120":20.27},{"date":"2025-12-04","open":18.68,"high":18.76,"low":18.59,"close":18.68,"volume":21207,"rsi_14":44.37,"sma_20":19.94,"sma_60":20.27,"sma_120":20.28},{"date":"2025-12-05","open":18.71,"high":18.72,"low":18.53,"close":18.63,"volume":38351,"rsi_14":44.37,"sma_20":19.89,"sma_60":20.25,"sma_120":20.28},{"date":"2025-12-08","open":18.77,"high":18.77,"low":18.48,"close":18.61,"volume":16449,"rsi_14":40.88,"sma_20":19.85,"sma_60":20.23,"sma_120":20.27},{"date":"2025-12-09","open":18.58,"high":19.0,"low":18.58,"close":18.77,"volume":17707,"rsi_14":40.8,"sma_20":19.82,"sma_60":20.21,"sma_120":20.27},{"date":"2025-12-10","open":18.82,"high":18.82,"low":18.74,"close":18.75,"volume":9391,"rsi_14":27.12,"sma_20":19.8,"sma_60":20.19,"sma_120":20.27},{"date":"2025-12-11","open":18.75,"high":18.89,"low":18.59,"close":18.84,"volume":47261,"rsi_14":38.99,"sma_20":19.79,"sma_60":20.18,"sma_120":20.27},{"date":"2025-12-12","open":18.74,"high":18.91,"low":18.7,"close":18.7,"volume":30173,"rsi_14":42.08,"sma_20":19.78,"sma_60":20.16,"sma_120":20.26},{"date":"2025-12-15","open":18.66,"high":18.93,"low":18.64,"close":18.77,"volume":13865,"rsi_14":53.95,"sma_20":19.78,"sma_60":20.14,"sma_120":20.26},{"date":"2025-12-16","open":18.71,"high":18.88,"low":18.65,"close":18.77,"volume":17761,"rsi_14":47.42,"sma_20":19.78,"sma_60":20.12,"sma_120":20.25},{"date":"2025-12-17","open":18.7,"high":18.77,"low":18.69,"close":18.73,"volume":25825,"rsi_14":43.88,"sma_20":19.76,"sma_60":20.11,"sma_120":20.25},{"date":"2025-12-18","open":18.72,"high":18.92,"low":18.69,"close":18.82,"volume":17601,"rsi_14":52.28,"sma_20":19.74,"sma_60":20.09,"sma_120":20.23},{"date":"2025-12-19","open":18.74,"high":18.91,"low":18.74,"close":18.79,"volume":17293,"rsi_14":54.78,"sma_20":19.72,"sma_60":20.08,"sma_120":20.22},{"date":"2025-12-22","open":18.88,"high":18.88,"low":18.7,"close":18.77,"volume":12522,"rsi_14":52.39,"sma_20":19.72,"sma_60":20.07,"sma_120":20.21},{"date":"2025-12-23","open":18.73,"high":18.78,"low":18.67,"close":18.68,"volume":13499,"rsi_14":49.44,"sma_20":19.72,"sma_60":20.06,"sma_120":20.21},{"date":"2025-12-24","open":18.74,"high":18.82,"low":18.62,"close":18.72,"volume":6860,"rsi_14":52.18,"sma_20":19.71,"sma_60":20.05,"sma_120":20.2},{"date":"2025-12-26","open":18.77,"high":18.79,"low":18.68,"close":18.76,"volume":12387,"rsi_14":57.27,"sma_20":19.71,"sma_60":20.05,"sma_120":20.19},{"date":"2025-12-29","open":18.73,"high":18.81,"low":18.63,"close":18.74,"volume":10301,"rsi_14":57.77,"sma_20":19.71,"sma_60":20.04,"sma_120":20.18},{"date":"2025-12-30","open":18.74,"high":18.88,"low":18.71,"close":18.83,"volume":8863,"rsi_14":53.76,"sma_20":19.71,"sma_60":20.03,"sma_120":20.18},{"date":"2025-12-31","open":18.9,"high":18.9,"low":18.71,"close":18.8,"volume":23792,"rsi_14":37.97,"sma_20":19.7,"sma_60":20.02,"sma_120":20.17},{"date":"2026-01-02","open":18.88,"high":19.06,"low":18.82,"close":18.97,"volume":14174,"rsi_14":42.42,"sma_20":19.7,"sma_60":20.01,"sma_120":20.17},{"date":"2026-01-05","open":18.97,"high":19.41,"low":18.91,"close":19.14,"volume":47868,"rsi_14":55.1,"sma_20":19.71,"sma_60":20.0,"sma_120":20.17},{"date":"2026-01-06","open":19.18,"high":19.25,"low":19.03,"close":19.14,"volume":8106,"rsi_14":52.09,"sma_20":19.72,"sma_60":20.0,"sma_120":20.16},{"date":"2026-01-07","open":19.2,"high":19.32,"low":19.06,"close":19.23,"volume":5472,"rsi_14":55.45,"sma_20":19.73,"sma_60":20.0,"sma_120":20.16},{"date":"2026-01-08","open":19.23,"high":19.37,"low":19.12,"close":19.23,"volume":6422,"rsi_14":57.7,"sma_20":19.74,"sma_60":19.99,"sma_120":20.16},{"date":"2026-01-09","open":19.28,"high":19.73,"low":19.06,"close":19.72,"volume":60741,"rsi_14":68.25,"sma_20":19.77,"sma_60":20.0,"sma_120":20.17},{"date":"2026-01-12","open":19.72,"high":19.72,"low":19.52,"close":19.7,"volume":21352,"rsi_14":68.67,"sma_20":19.8,"sma_60":20.0,"sma_120":20.17},{"date":"2026-01-13","open":19.71,"high":19.71,"low":19.42,"close":19.54,"volume":19638,"rsi_14":63.25,"sma_20":19.83,"sma_60":19.99,"sma_120":20.18},{"date":"2026-01-14","open":19.43,"high":19.64,"low":19.42,"close":19.63,"volume":10462,"rsi_14":68.71,"sma_20":19.86,"sma_60":19.99,"sma_120":20.18},{"date":"2026-01-15","open":19.75,"high":19.75,"low":19.47,"close":19.5,"volume":30830,"rsi_14":62.88,"sma_20":19.88,"sma_60":19.98,"sma_120":20.19},{"date":"2026-01-16","open":19.44,"high":19.57,"low":19.41,"close":19.49,"volume":15101,"rsi_14":61.68,"sma_20":19.9,"sma_60":19.97,"sma_120":20.19},{"date":"2026-01-20","open":19.49,"high":19.57,"low":19.28,"close":19.51,"volume":24552,"rsi_14":62.5,"sma_20":19.92,"sma_60":19.97,"sma_120":20.2},{"date":"2026-01-21","open":19.52,"high":19.62,"low":19.36,"close":19.57,"volume":13213,"rsi_14":62.09,"sma_20":19.94,"sma_60":19.96,"sma_120":20.2},{"date":"2026-01-22","open":19.6,"high":19.91,"low":19.51,"close":19.88,"volume":21397,"rsi_14":81.46,"sma_20":19.99,"sma_60":19.96,"sma_120":20.21},{"date":"2026-01-23","open":19.89,"high":20.13,"low":19.73,"close":20.0,"volume":18800,"rsi_14":80.81,"sma_20":20.04,"sma_60":19.96,"sma_120":20.22},{"date":"2026-01-26","open":20.1,"high":20.27,"low":19.86,"close":20.18,"volume":20800,"rsi_14":81.03,"sma_20":20.1,"sma_60":19.97,"sma_120":20.22},{"date":"2026-01-27","open":20.19,"high":20.29,"low":20.05,"close":20.07,"volume":17000,"rsi_14":75.81,"sma_20":20.15,"sma_60":19.97,"sma_120":20.23},{"date":"2026-01-28","open":20.16,"high":20.26,"low":19.77,"close":19.97,"volume":11100,"rsi_14":70.59,"sma_20":20.2,"sma_60":19.98,"sma_120":20.24},{"date":"2026-01-29","open":20.08,"high":20.08,"low":19.87,"close":19.87,"volume":10700,"rsi_14":67.01,"sma_20":20.23,"sma_60":19.98,"sma_120":20.24},{"date":"2026-01-30","open":19.94,"high":20.08,"low":19.81,"close":19.91,"volume":15000,"rsi_14":56.67,"sma_20":20.29,"sma_60":19.99,"sma_120":20.25},{"date":"2026-02-02","open":20.01,"high":20.12,"low":19.89,"close":20.12,"volume":14400,"rsi_14":62.81,"sma_20":20.35,"sma_60":20.0,"sma_120":20.26},{"date":"2026-02-03","open":20.08,"high":20.08,"low":19.73,"close":20.07,"volume":25100,"rsi_14":67.0,"sma_20":20.4,"sma_60":20.01,"sma_120":20.26},{"date":"2026-02-04","open":20.06,"high":20.26,"low":19.9,"close":20.23,"volume":17500,"rsi_14":68.59,"sma_20":20.45,"sma_60":20.02,"sma_120":20.26},{"date":"2026-02-05","open":20.18,"high":20.46,"low":19.96,"close":20.31,"volume":55000,"rsi_14":76.12,"sma_20":20.51,"sma_60":20.03,"sma_120":20.27},{"date":"2026-02-06","open":20.35,"high":20.54,"low":20.15,"close":20.54,"volume":24000,"rsi_14":79.65,"sma_20":20.58,"sma_60":20.05,"sma_120":20.28},{"date":"2026-02-09","open":20.48,"high":20.65,"low":20.3,"close":20.62,"volume":17422,"rsi_14":86.02,"sma_20":20.07,"sma_60":19.97,"sma_120":20.22},{"date":"2026-02-10","open":20.42,"high":21.08,"low":20.23,"close":20.84,"volume":12773,"rsi_14":87.21,"sma_20":20.17,"sma_60":19.99,"sma_120":20.24},{"date":"2026-02-11","open":20.82,"high":20.84,"low":20.42,"close":20.68,"volume":19691,"rsi_14":84.91,"sma_20":20.27,"sma_60":20.01,"sma_120":20.25},{"date":"2026-02-12","open":20.72,"high":20.88,"low":20.33,"close":20.33,"volume":17907,"rsi_14":67.92,"sma_20":20.33,"sma_60":20.02,"sma_120":20.26},{"date":"2026-02-13","open":20.47,"high":20.89,"low":20.34,"close":20.55,"volume":9925,"rsi_14":70.13,"sma_20":20.4,"sma_60":20.04,"sma_120":20.27},{"date":"2026-02-17","open":20.6,"high":20.81,"low":20.37,"close":20.68,"volume":14096,"rsi_14":66.11,"sma_20":20.5,"sma_60":20.06,"sma_120":20.29},{"date":"2026-02-18","open":20.8,"high":20.94,"low":20.55,"close":20.63,"volume":9000,"rsi_14":64.0,"sma_20":20.97,"sma_60":20.21,"sma_120":20.32},{"date":"2026-02-19","open":20.55,"high":20.67,"low":20.43,"close":20.66,"volume":5200,"rsi_14":67.29,"sma_20":21.03,"sma_60":20.23,"sma_120":20.32},{"date":"2026-02-20","open":20.67,"high":20.88,"low":20.46,"close":20.5,"volume":6593,"rsi_14":62.23,"sma_20":21.06,"sma_60":20.26,"sma_120":20.32},{"date":"2026-02-23","open":20.54,"high":20.71,"low":20.46,"close":20.52,"volume":5600,"rsi_14":59.08,"sma_20":21.09,"sma_60":20.28,"sma_120":20.33},{"date":"2026-02-24","open":20.42,"high":20.62,"low":20.28,"close":20.35,"volume":11767,"rsi_14":62.97,"sma_20":20.64,"sma_60":20.1,"sma_120":20.3},{"date":"2026-02-25","open":20.39,"high":20.48,"low":20.26,"close":20.26,"volume":8800,"rsi_14":59.94,"sma_20":20.7,"sma_60":20.1,"sma_120":20.3},{"date":"2026-02-26","open":20.3,"high":20.41,"low":20.14,"close":20.14,"volume":6325,"rsi_14":60.7,"sma_20":20.75,"sma_60":20.11,"sma_120":20.31},{"date":"2026-02-27","open":20.11,"high":20.44,"low":19.69,"close":19.83,"volume":36156,"rsi_14":54.76,"sma_20":20.78,"sma_60":20.11,"sma_120":20.31},{"date":"2026-03-02","open":19.86,"high":19.91,"low":19.72,"close":19.85,"volume":8307,"rsi_14":56.25,"sma_20":20.79,"sma_60":20.12,"sma_120":20.31},{"date":"2026-03-03","open":19.84,"high":19.85,"low":19.19,"close":19.7,"volume":11827,"rsi_14":52.04,"sma_20":20.79,"sma_60":20.13,"sma_120":20.31},{"date":"2026-03-04","open":19.64,"high":19.87,"low":19.64,"close":19.81,"volume":6841,"rsi_14":48.84,"sma_20":20.8,"sma_60":20.14,"sma_120":20.31},{"date":"2026-03-05","open":19.86,"high":19.97,"low":19.78,"close":19.82,"volume":7186,"rsi_14":34.07,"sma_20":20.81,"sma_60":20.15,"sma_120":20.31},{"date":"2026-03-06","open":19.82,"high":19.82,"low":19.58,"close":19.63,"volume":6998,"rsi_14":21.46,"sma_20":20.82,"sma_60":20.16,"sma_120":20.3},{"date":"2026-03-09","open":19.61,"high":19.84,"low":19.45,"close":19.68,"volume":22234,"rsi_14":23.05,"sma_20":20.83,"sma_60":20.16,"sma_120":20.3},{"date":"2026-03-10","open":19.76,"high":19.93,"low":19.6,"close":19.9,"volume":12281,"rsi_14":41.31,"sma_20":20.85,"sma_60":20.17,"sma_120":20.3},{"date":"2026-03-11","open":19.81,"high":19.9,"low":19.81,"close":19.82,"volume":9601,"rsi_14":31.7,"sma_20":20.86,"sma_60":20.18,"sma_120":20.29},{"date":"2026-03-12","open":19.77,"high":19.88,"low":19.69,"close":19.86,"volume":9586,"rsi_14":30.5,"sma_20":20.87,"sma_60":20.19,"sma_120":20.29},{"date":"2026-03-13","open":19.86,"high":19.89,"low":19.62,"close":19.81,"volume":10852,"rsi_14":31.44,"sma_20":20.82,"sma_60":20.2,"sma_120":20.29},{"date":"2026-03-16","open":19.81,"high":19.81,"low":19.61,"close":19.72,"volume":10373,"rsi_14":32.8,"sma_20":20.76,"sma_60":20.21,"sma_120":20.29},{"date":"2026-03-17","open":19.8,"high":19.81,"low":19.59,"close":19.64,"volume":27831,"rsi_14":33.33,"sma_20":20.69,"sma_60":20.22,"sma_120":20.29},{"date":"2026-03-18","open":19.71,"high":19.81,"low":19.51,"close":19.58,"volume":6050,"rsi_14":33.89,"sma_20":20.65,"sma_60":20.23,"sma_120":20.29},{"date":"2026-03-19","open":19.44,"high":19.66,"low":19.36,"close":19.48,"volume":32781,"rsi_14":37.89,"sma_20":20.6,"sma_60":20.24,"sma_120":20.28},{"date":"2026-03-20","open":19.4,"high":19.53,"low":19.12,"close":19.19,"volume":14748,"rsi_14":26.84,"sma_20":20.52,"sma_60":20.24,"sma_120":20.27},{"date":"2026-03-23","open":19.35,"high":19.51,"low":19.11,"close":19.42,"volume":20337,"rsi_14":36.53,"sma_20":20.46,"sma_60":20.25,"sma_120":20.27},{"date":"2026-03-24","open":19.28,"high":19.6,"low":19.06,"close":19.44,"volume":7744,"rsi_14":38.44,"sma_20":20.42,"sma_60":20.26,"sma_120":20.26},{"date":"2026-03-25","open":19.55,"high":19.79,"low":19.35,"close":19.52,"volume":18737,"rsi_14":38.92,"sma_20":20.38,"sma_60":20.27,"sma_120":20.26},{"date":"2026-03-26","open":19.74,"high":19.74,"low":19.0,"close":19.13,"volume":28807,"rsi_14":35.48,"sma_20":20.32,"sma_60":20.27,"sma_120":20.25},{"date":"2026-03-27","open":19.19,"high":19.33,"low":19.03,"close":19.05,"volume":15510,"rsi_14":34.91,"sma_20":20.29,"sma_60":20.27,"sma_120":20.24},{"date":"2026-03-30","open":19.23,"high":19.23,"low":19.04,"close":19.14,"volume":12507,"rsi_14":25.54,"sma_20":20.25,"sma_60":20.27,"sma_120":20.23},{"date":"2026-03-31","open":19.15,"high":19.45,"low":19.04,"close":19.23,"volume":212253,"rsi_14":35.6,"sma_20":20.23,"sma_60":20.27,"sma_120":20.22},{"date":"2026-04-01","open":19.15,"high":19.38,"low":18.97,"close":19.16,"volume":14744,"rsi_14":23.68,"sma_20":20.17,"sma_60":20.27,"sma_120":20.21},{"date":"2026-04-02","open":19.12,"high":19.38,"low":18.93,"close":19.04,"volume":8347,"rsi_14":23.79,"sma_20":20.11,"sma_60":20.26,"sma_120":20.2},{"date":"2026-04-06","open":19.07,"high":19.38,"low":19.07,"close":19.27,"volume":10836,"rsi_14":33.05,"sma_20":20.08,"sma_60":20.26,"sma_120":20.19},{"date":"2026-04-07","open":19.25,"high":19.27,"low":19.02,"close":19.09,"volume":12384,"rsi_14":32.29,"sma_20":20.04,"sma_60":20.26,"sma_120":20.18},{"date":"2026-04-08","open":19.17,"high":19.42,"low":19.1,"close":19.13,"volume":13632,"rsi_14":34.62,"sma_20":19.98,"sma_60":20.25,"sma_120":20.17},{"date":"2026-04-09","open":19.13,"high":19.62,"low":19.13,"close":19.34,"volume":12278,"rsi_14":41.67,"sma_20":19.94,"sma_60":20.25,"sma_120":20.16},{"date":"2026-04-10","open":19.39,"high":19.66,"low":19.39,"close":19.61,"volume":14628,"rsi_14":51.99,"sma_20":19.9,"sma_60":20.25,"sma_120":20.16},{"date":"2026-04-13","open":19.63,"high":19.67,"low":19.32,"close":19.49,"volume":9530,"rsi_14":46.59,"sma_20":19.88,"sma_60":20.25,"sma_120":20.16},{"date":"2026-04-14","open":19.68,"high":19.72,"low":19.51,"close":19.7,"volume":6095,"rsi_14":48.14,"sma_20":19.85,"sma_60":20.26,"sma_120":20.16},{"date":"2026-04-15","open":19.77,"high":19.89,"low":19.61,"close":19.82,"volume":11413,"rsi_14":49.43,"sma_20":19.84,"sma_60":20.27,"sma_120":20.16},{"date":"2026-04-16","open":19.91,"high":20.04,"low":19.76,"close":19.78,"volume":8122,"rsi_14":57.3,"sma_20":19.84,"sma_60":20.27,"sma_120":20.16},{"date":"2026-04-17","open":20.0,"high":20.27,"low":19.85,"close":19.92,"volume":6748,"rsi_14":61.28,"sma_20":19.84,"sma_60":20.28,"sma_120":20.16},{"date":"2026-04-20","open":19.86,"high":19.86,"low":19.65,"close":19.79,"volume":6772,"rsi_14":57.48,"sma_20":19.86,"sma_60":20.29,"sma_120":20.16},{"date":"2026-04-21","open":19.81,"high":19.81,"low":19.43,"close":19.46,"volume":10622,"rsi_14":48.07,"sma_20":19.84,"sma_60":20.3,"sma_120":20.15},{"date":"2026-04-22","open":19.61,"high":19.66,"low":19.43,"close":19.46,"volume":4635,"rsi_14":58.99,"sma_20":19.83,"sma_60":20.3,"sma_120":20.15},{"date":"2026-04-23","open":19.43,"high":19.65,"low":19.21,"close":19.25,"volume":12756,"rsi_14":56.33,"sma_20":19.8,"sma_60":20.29,"sma_120":20.15},{"date":"2026-04-24","open":19.34,"high":19.55,"low":19.21,"close":19.29,"volume":2947,"rsi_14":48.67,"sma_20":19.78,"sma_60":20.29,"sma_120":20.14},{"date":"2026-04-27","open":19.37,"high":19.4,"low":19.24,"close":19.32,"volume":6573,"rsi_14":57.36,"sma_20":19.79,"sma_60":20.29,"sma_120":20.14},{"date":"2026-04-28","open":19.36,"high":19.36,"low":19.15,"close":19.33,"volume":12250,"rsi_14":55.32,"sma_20":19.78,"sma_60":20.27,"sma_120":20.13},{"date":"2026-04-29","open":19.27,"high":19.27,"low":19.02,"close":19.11,"volume":6249,"rsi_14":43.46,"sma_20":19.76,"sma_60":20.26,"sma_120":20.13},{"date":"2026-04-30","open":19.21,"high":19.24,"low":19.11,"close":19.24,"volume":8048,"rsi_14":39.55,"sma_20":19.76,"sma_60":20.25,"sma_120":20.12},{"date":"2026-05-01","open":19.27,"high":19.42,"low":19.19,"close":19.34,"volume":7156,"rsi_14":46.93,"sma_20":19.78,"sma_60":20.24,"sma_120":20.11},{"date":"2026-05-04","open":19.33,"high":19.33,"low":19.11,"close":19.12,"volume":9075,"rsi_14":33.52,"sma_20":19.77,"sma_60":20.22,"sma_120":20.1},{"date":"2026-05-05","open":19.12,"high":19.55,"low":19.12,"close":19.32,"volume":21390,"rsi_14":35.87,"sma_20":19.78,"sma_60":20.21,"sma_120":20.09},{"date":"2026-05-06","open":19.32,"high":19.55,"low":19.31,"close":19.33,"volume":6105,"rsi_14":39.36,"sma_20":19.79,"sma_60":20.21,"sma_120":20.09},{"date":"2026-05-07","open":19.31,"high":19.52,"low":19.21,"close":19.31,"volume":9761,"rsi_14":30.17,"sma_20":19.79,"sma_60":20.2,"sma_120":20.08},{"date":"2026-05-08","open":19.22,"high":19.54,"low":19.22,"close":19.44,"volume":9891,"rsi_14":39.54,"sma_20":19.78,"sma_60":20.18,"sma_120":20.07},{"date":"2026-05-11","open":19.43,"high":19.48,"low":19.36,"close":19.41,"volume":9128,"rsi_14":48.2,"sma_20":19.78,"sma_60":20.16,"sma_120":20.06},{"date":"2026-05-12","open":19.44,"high":19.44,"low":19.17,"close":19.4,"volume":10817,"rsi_14":42.68,"sma_20":19.75,"sma_60":20.12,"sma_120":20.06},{"date":"2026-05-13","open":19.36,"high":19.38,"low":19.19,"close":19.38,"volume":5270,"rsi_14":52.34,"sma_20":19.74,"sma_60":20.09,"sma_120":20.05},{"date":"2026-05-14","open":19.37,"high":19.37,"low":19.21,"close":19.34,"volume":30543,"rsi_14":48.84,"sma_20":19.71,"sma_60":20.07,"sma_120":20.05},{"date":"2026-05-15","open":19.2,"high":19.36,"low":19.11,"close":19.31,"volume":17094,"rsi_14":46.51,"sma_20":19.68,"sma_60":20.04,"sma_120":20.04},{"date":"2026-05-18","open":19.31,"high":19.36,"low":19.26,"close":19.31,"volume":12383,"rsi_14":49.17,"sma_20":19.66,"sma_60":20.01,"sma_120":20.04},{"date":"2026-05-19","open":19.19,"high":19.35,"low":19.1,"close":19.22,"volume":15011,"rsi_14":60.2,"sma_20":19.65,"sma_60":19.99,"sma_120":20.03},{"date":"2026-05-20","open":19.36,"high":19.43,"low":19.21,"close":19.33,"volume":9321,"rsi_14":54.33,"sma_20":19.64,"sma_60":19.96,"sma_120":20.03},{"date":"2026-05-21","open":19.22,"high":19.4,"low":19.14,"close":19.17,"volume":9417,"rsi_14":52.97,"sma_20":19.65,"sma_60":19.94,"sma_120":20.02},{"date":"2026-05-22","open":19.32,"high":19.38,"low":19.17,"close":19.18,"volume":6425,"rsi_14":54.4,"sma_20":19.63,"sma_60":19.92,"sma_120":20.01},{"date":"2026-05-26","open":19.21,"high":19.4,"low":19.1,"close":19.28,"volume":9694,"rsi_14":50.0,"sma_20":19.63,"sma_60":19.9,"sma_120":20.01},{"date":"2026-05-27","open":19.38,"high":19.38,"low":19.17,"close":19.19,"volume":8855,"rsi_14":42.44,"sma_20":19.62,"sma_60":19.88,"sma_120":20.0},{"date":"2026-05-28","open":19.24,"high":19.37,"low":19.07,"close":19.07,"volume":52693,"rsi_14":37.24,"sma_20":19.62,"sma_60":19.87,"sma_120":20.0},{"date":"2026-05-29","open":19.07,"high":19.18,"low":19.0,"close":19.08,"volume":21653,"rsi_14":29.31,"sma_20":19.61,"sma_60":19.85,"sma_120":19.99},{"date":"2026-06-01","open":19.07,"high":19.07,"low":18.9,"close":19.04,"volume":8944,"rsi_14":25.79,"sma_20":19.59,"sma_60":19.83,"sma_120":19.99},{"date":"2026-06-02","open":19.04,"high":19.1,"low":18.92,"close":19.05,"volume":8237,"rsi_14":30.9,"sma_20":19.59,"sma_60":19.82,"sma_120":19.99},{"date":"2026-06-03","open":19.05,"high":19.06,"low":18.87,"close":18.94,"volume":6573,"rsi_14":26.19,"sma_20":19.57,"sma_60":19.8,"sma_120":19.98},{"date":"2026-06-04","open":18.93,"high":19.04,"low":18.89,"close":18.89,"volume":8714,"rsi_14":27.42,"sma_20":19.55,"sma_60":19.77,"sma_120":19.97},{"date":"2026-06-05","open":18.82,"high":18.94,"low":18.69,"close":18.77,"volume":9322,"rsi_14":22.57,"sma_20":19.52,"sma_60":19.75,"sma_120":19.96},{"date":"2026-06-08","open":18.85,"high":18.96,"low":18.59,"close":18.6,"volume":17399,"rsi_14":20.56,"sma_20":19.48,"sma_60":19.72,"sma_120":19.96},{"date":"2026-06-09","open":18.75,"high":18.75,"low":18.58,"close":18.66,"volume":7763,"rsi_14":27.94,"sma_20":19.44,"sma_60":19.7,"sma_120":19.95},{"date":"2026-06-10","open":18.55,"high":18.67,"low":18.55,"close":18.63,"volume":9584,"rsi_14":17.5,"sma_20":19.4,"sma_60":19.67,"sma_120":19.94},{"date":"2026-06-11","open":18.63,"high":18.75,"low":18.62,"close":18.73,"volume":9809,"rsi_14":27.18,"sma_20":19.37,"sma_60":19.65,"sma_120":19.94},{"date":"2026-06-12","open":18.75,"high":18.84,"low":18.55,"close":18.75,"volume":11362,"rsi_14":34.2,"sma_20":19.35,"sma_60":19.63,"sma_120":19.93},{"date":"2026-06-15","open":18.71,"high":18.93,"low":18.71,"close":18.84,"volume":6281,"rsi_14":27.18,"sma_20":19.32,"sma_60":19.62,"sma_120":19.93},{"date":"2026-06-16","open":18.79,"high":18.88,"low":18.67,"close":18.83,"volume":18113,"rsi_14":29.41,"sma_20":19.29,"sma_60":19.6,"sma_120":19.92},{"date":"2026-06-17","open":18.75,"high":18.9,"low":18.23,"close":18.48,"volume":50687,"rsi_14":23.08,"sma_20":19.25,"sma_60":19.58,"sma_120":19.91},{"date":"2026-06-18","open":18.5,"high":18.92,"low":18.48,"close":18.58,"volume":12144,"rsi_14":24.37,"sma_20":19.21,"sma_60":19.56,"sma_120":19.91},{"date":"2026-06-22","open":18.64,"high":18.66,"low":18.51,"close":18.61,"volume":23108,"rsi_14":30.47,"sma_20":19.19,"sma_60":19.54,"sma_120":19.9},{"date":"2026-06-23","open":18.53,"high":18.63,"low":18.48,"close":18.59,"volume":13779,"rsi_14":31.78,"sma_20":19.16,"sma_60":19.53,"sma_120":19.9},{"date":"2026-06-24","open":18.71,"high":18.92,"low":18.45,"close":18.63,"volume":17727,"rsi_14":33.88,"sma_20":19.12,"sma_60":19.51,"sma_120":19.89},{"date":"2026-06-25","open":18.57,"high":18.89,"low":18.57,"close":18.76,"volume":20645,"rsi_14":37.7,"sma_20":19.1,"sma_60":19.5,"sma_120":19.88},{"date":"2026-06-26","open":18.58,"high":18.92,"low":18.48,"close":18.55,"volume":13264,"rsi_14":47.58,"sma_20":19.09,"sma_60":19.49,"sma_120":19.88},{"date":"2026-06-29","open":18.55,"high":18.92,"low":18.55,"close":18.67,"volume":12144,"rsi_14":52.94,"sma_20":19.06,"sma_60":19.48,"sma_120":19.87},{"date":"2026-06-30","open":18.6,"high":18.92,"low":18.52,"close":18.67,"volume":83431,"rsi_14":49.24,"sma_20":19.04,"sma_60":19.47,"sma_120":19.87},{"date":"2026-07-01","open":18.8,"high":18.96,"low":18.52,"close":18.8,"volume":21096,"rsi_14":43.92,"sma_20":19.01,"sma_60":19.46,"sma_120":19.86},{"date":"2026-07-02","open":18.95,"high":19.05,"low":18.62,"close":18.79,"volume":15467,"rsi_14":44.14,"sma_20":18.99,"sma_60":19.45,"sma_120":19.85},{"date":"2026-07-06","open":18.93,"high":19.0,"low":18.8,"close":18.93,"volume":12464,"rsi_14":40.65,"sma_20":18.97,"sma_60":19.44,"sma_120":19.84},{"date":"2026-07-07","open":18.85,"high":18.92,"low":18.65,"close":18.79,"volume":11722,"rsi_14":34.62,"sma_20":18.95,"sma_60":19.42,"sma_120":19.83},{"date":"2026-07-08","open":18.67,"high":18.78,"low":18.61,"close":18.75,"volume":17288,"rsi_14":36.34,"sma_20":18.95,"sma_60":19.4,"sma_120":19.83},{"date":"2026-07-09","open":18.72,"high":18.95,"low":18.67,"close":18.83,"volume":15565,"rsi_14":50.78,"sma_20":18.94,"sma_60":19.39,"sma_120":19.82},{"date":"2026-07-10","open":18.95,"high":18.95,"low":18.71,"close":18.84,"volume":5108,"rsi_14":43.46,"sma_20":18.93,"sma_60":19.36,"sma_120":19.81},{"date":"2026-07-13","open":18.75,"high":19.55,"low":18.7,"close":19.46,"volume":55158,"rsi_14":64.92,"sma_20":18.95,"sma_60":19.35,"sma_120":19.81},{"date":"2026-07-14","open":19.45,"high":19.45,"low":19.05,"close":19.25,"volume":8956,"rsi_14":59.44,"sma_20":18.96,"sma_60":19.34,"sma_120":19.81},{"date":"2026-07-15","open":19.45,"high":19.89,"low":19.08,"close":19.65,"volume":58330,"rsi_14":66.87,"sma_20":18.99,"sma_60":19.33,"sma_120":19.81},{"date":"2026-07-16","open":19.65,"high":19.85,"low":19.27,"close":19.63,"volume":8235,"rsi_14":63.0,"sma_20":19.01,"sma_60":19.32,"sma_120":19.81},{"date":"2026-07-17","open":19.51,"high":19.72,"low":19.51,"close":19.52,"volume":7950,"rsi_14":71.59,"sma_20":19.06,"sma_60":19.32,"sma_120":19.81},{"date":"2026-07-20","open":19.52,"high":19.8,"low":19.47,"close":19.55,"volume":27537,"rsi_14":64.32,"sma_20":19.08,"sma_60":19.31,"sma_120":19.8},{"date":"2026-07-21","open":19.55,"high":19.55,"low":19.21,"close":19.31,"volume":9505,"rsi_14":60.61,"sma_20":19.1,"sma_60":19.31,"sma_120":19.8},{"date":"2026-07-22","open":19.21,"high":19.6,"low":19.15,"close":19.2,"volume":10283,"rsi_14":59.35,"sma_20":19.11,"sma_60":19.3,"sma_120":19.79},{"date":"2026-07-23","open":19.08,"high":19.67,"low":18.89,"close":19.12,"volume":8783,"rsi_14":60.0,"sma_20":19.12,"sma_60":19.29,"sma_120":19.79},{"date":"2026-07-24","open":19.04,"high":19.3,"low":18.89,"close":18.89,"volume":11274,"rsi_14":52.29,"sma_20":19.12,"sma_60":19.28,"sma_120":19.78},{"date":"2026-07-27","open":19.06,"high":19.23,"low":19.0,"close":19.22,"volume":11840,"rsi_14":55.36,"sma_20":19.12,"sma_60":19.27,"sma_120":19.76},{"date":"2026-07-28","open":19.12,"high":19.48,"low":19.12,"close":19.27,"volume":7093,"rsi_14":61.09,"sma_20":19.14,"sma_60":19.27,"sma_120":19.76},{"date":"2026-07-29","open":19.26,"high":19.3,"low":19.1,"close":19.25,"volume":12386,"rsi_14":59.51,"sma_20":19.15,"sma_60":19.26,"sma_120":19.75},{"date":"2026-07-30","open":19.2,"high":19.4,"low":19.2,"close":19.31,"volume":11547,"rsi_14":60.54,"sma_20":19.18,"sma_60":19.26,"sma_120":19.74},{"date":"2026-07-31","open":19.33,"high":19.49,"low":19.05,"close":19.1,"volume":27912,"rsi_14":42.86,"sma_20":19.2,"sma_60":19.25,"sma_120":19.73},{"date":"2026-08-03","open":19.2,"high":19.3,"low":19.13,"close":19.2,"volume":6893,"rsi_14":50.24,"sma_20":19.21,"sma_60":19.24,"sma_120":19.74},{"date":"2026-08-04","open":19.27,"high":19.33,"low":19.08,"close":19.08,"volume":15002,"rsi_14":33.33,"sma_20":19.22,"sma_60":19.23,"sma_120":19.72},{"date":"2026-08-05","open":19.23,"high":19.23,"low":18.96,"close":19.06,"volume":10560,"rsi_14":33.53,"sma_20":19.24,"sma_60":19.22,"sma_120":19.7},{"date":"2026-08-06","open":19.17,"high":19.17,"low":18.81,"close":18.83,"volume":13541,"rsi_14":31.32,"sma_20":19.24,"sma_60":19.21,"sma_120":19.68},{"date":"2026-08-07","open":18.84,"high":18.98,"low":18.81,"close":18.82,"volume":13069,"rsi_14":32.62,"sma_20":19.24,"sma_60":19.19,"sma_120":19.66},{"date":"2026-08-10","open":18.93,"high":18.93,"low":18.65,"close":18.73,"volume":18568},{"date":"2026-08-11","open":18.65,"high":18.85,"low":18.65,"close":18.75,"volume":7472,"rsi_14":35.67,"sma_20":19.17,"sma_60":19.16,"sma_120":19.61},{"date":"2026-08-12","open":18.75,"high":18.85,"low":18.68,"close":18.78,"volume":15032},{"date":"2026-08-13","open":18.86,"high":18.88,"low":18.68,"close":18.8,"volume":6577,"rsi_14":46.56,"sma_20":19.09,"sma_60":19.13,"sma_120":19.57},{"date":"2026-08-14","open":18.69,"high":18.83,"low":18.56,"close":18.57,"volume":6762,"rsi_14":23.14,"sma_20":19.04,"sma_60":19.11,"sma_120":19.55},{"date":"2026-08-17","open":18.58,"high":18.79,"low":18.55,"close":18.58,"volume":15299,"rsi_14":20.51,"sma_20":18.99,"sma_60":19.1,"sma_120":19.53},{"date":"2026-08-18","open":18.67,"high":18.67,"low":18.45,"close":18.57,"volume":14580,"rsi_14":20.69,"sma_20":18.96,"sma_60":19.08,"sma_120":19.51},{"date":"2026-08-19","open":18.61,"high":18.72,"low":18.61,"close":18.61,"volume":9612},{"date":"2026-08-20","open":18.71,"high":18.72,"low":18.51,"close":18.62,"volume":7718,"rsi_14":24.47,"sma_20":18.9,"sma_60":19.05,"sma_120":19.48},{"date":"2026-08-21","open":18.56,"high":18.57,"low":18.38,"close":18.44,"volume":12833,"rsi_14":12.75,"sma_20":18.88,"sma_60":19.03,"sma_120":19.46},{"date":"2026-08-24","open":18.5,"high":18.68,"low":18.28,"close":18.59,"volume":12657,"rsi_14":26.32,"sma_20":18.85,"sma_60":19.02,"sma_120":19.44},{"date":"2026-08-25","open":18.65,"high":18.8,"low":18.57,"close":18.62,"volume":6922,"rsi_14":29.25,"sma_20":18.82,"sma_60":19.0,"sma_120":19.43},{"date":"2026-08-26","open":18.6,"high":18.83,"low":18.6,"close":18.64,"volume":10883},{"date":"2026-08-27","open":18.75,"high":18.77,"low":18.61,"close":18.63,"volume":7101,"rsi_14":38.88,"sma_20":18.75,"sma_60":18.98,"sma_120":19.4},{"date":"2026-08-28","open":18.64,"high":18.84,"low":18.52,"close":18.59,"volume":9668,"rsi_14":41.25,"sma_20":18.73,"sma_60":18.97,"sma_120":19.38},{"date":"2026-08-31","open":18.49,"high":18.52,"low":18.31,"close":18.41,"volume":16639,"rsi_14":32.29,"sma_20":18.69,"sma_60":18.95,"sma_120":19.36},{"date":"2026-09-01","open":18.3,"high":18.41,"low":18.16,"close":18.26,"volume":10041,"rsi_14":25.93,"sma_20":18.64,"sma_60":18.94,"sma_120":19.35},{"date":"2026-09-02","open":18.3,"high":18.4,"low":18.07,"close":18.24,"volume":5722},{"date":"2026-09-03","open":18.25,"high":18.5,"low":18.16,"close":18.16,"volume":16572,"rsi_14":27.96,"sma_20":18.57,"sma_60":18.92,"sma_120":19.31},{"date":"2026-09-04","open":18.14,"high":18.63,"low":18.12,"close":18.14,"volume":11730,"rsi_14":26.6,"sma_20":18.54,"sma_60":18.9,"sma_120":19.29},{"date":"2026-09-08","open":18.1,"high":18.37,"low":17.85,"close":18.15,"volume":15010,"rsi_14":27.66,"sma_20":18.51,"sma_60":18.89,"sma_120":19.27},{"date":"2026-09-09","open":17.99,"high":18.28,"low":17.85,"close":17.96,"volume":17192},{"date":"2026-09-10","open":18.27,"high":18.27,"low":17.77,"close":17.95,"volume":16166,"rsi_14":19.27,"sma_20":18.43,"sma_60":18.85,"sma_120":19.23},{"date":"2026-09-11","open":17.99,"high":18.13,"low":17.62,"close":18.0,"volume":16333,"rsi_14":27.08,"sma_20":18.39,"sma_60":18.83,"sma_120":19.22},{"date":"2026-09-14","open":18.07,"high":18.1,"low":17.72,"close":17.94,"volume":13980,"rsi_14":13.14,"sma_20":18.35,"sma_60":18.81,"sma_120":19.2},{"date":"2026-09-15","open":18.03,"high":18.07,"low":17.51,"close":17.7,"volume":113656,"rsi_14":7.4,"sma_20":18.31,"sma_60":18.79,"sma_120":19.18},{"date":"2026-09-16","open":17.57,"high":18.13,"low":17.52,"close":17.8,"volume":50641,"rsi_14":13.79,"sma_20":18.27,"sma_60":18.77,"sma_120":19.16},{"date":"2026-09-17","open":18.07,"high":18.43,"low":17.76,"close":17.88,"volume":13664,"rsi_14":19.16,"sma_20":18.24,"sma_60":18.76,"sma_120":19.14},{"date":"2026-09-18","open":18.06,"high":18.29,"low":17.65,"close":17.76,"volume":8020,"rsi_14":25.78,"sma_20":18.2,"sma_60":18.74,"sma_120":19.13},{"date":"2026-09-21","open":17.75,"high":18.36,"low":17.75,"close":18.19,"volume":22700,"rsi_14":35.4,"sma_20":18.17,"sma_60":18.72,"sma_120":19.11},{"date":"2026-09-22","open":18.32,"high":18.39,"low":18.0,"close":18.19,"volume":18815,"rsi_14":44.93,"sma_20":18.16,"sma_60":18.71,"sma_120":19.1},{"date":"2026-09-23","open":18.05,"high":18.26,"low":17.94,"close":18.22,"volume":12330,"rsi_14":40.55,"sma_20":18.13,"sma_60":18.69,"sma_120":19.09},{"date":"2026-09-24","open":18.25,"high":18.25,"low":17.79,"close":18.25,"volume":10241,"rsi_14":53.31,"sma_20":18.12,"sma_60":18.69,"sma_120":19.08},{"date":"2026-09-25","open":18.06,"high":18.3,"low":17.84,"close":18.13,"volume":9706,"rsi_14":45.6,"sma_20":18.09,"sma_60":18.67,"sma_120":19.07},{"date":"2026-09-28","open":17.85,"high":17.85,"low":17.3,"close":17.71,"volume":14118,"rsi_14":46.43,"sma_20":18.07,"sma_60":18.66,"sma_120":19.05},{"date":"2026-09-29","open":17.7,"high":17.7,"low":17.3,"close":17.39,"volume":12601},{"date":"2026-09-30","open":17.53,"high":17.73,"low":17.16,"close":17.48,"volume":46039,"rsi_14":40.63,"sma_20":18.0,"sma_60":18.62,"sma_120":19.02},{"date":"2026-10-01","open":17.12,"high":17.52,"low":16.95,"close":17.37,"volume":17467,"rsi_14":35.28,"sma_20":17.97,"sma_60":18.6,"sma_120":19.0},{"date":"2026-10-02","open":17.42,"high":18.15,"low":17.42,"close":17.75,"volume":20651,"rsi_14":46.14,"sma_20":17.95,"sma_60":18.58,"sma_120":18.99},{"date":"2026-10-05","open":17.61,"high":17.8,"low":17.44,"close":17.58,"volume":12250,"rsi_14":47.49,"sma_20":17.92,"sma_60":18.56,"sma_120":18.97},{"date":"2026-10-06","open":17.67,"high":17.87,"low":17.56,"close":17.78,"volume":16717},{"date":"2026-10-07","open":17.67,"high":17.72,"low":17.26,"close":17.51,"volume":10104,"rsi_14":44.53,"sma_20":17.88,"sma_60":18.51,"sma_120":18.92},{"date":"2026-10-08","open":17.49,"high":17.64,"low":17.08,"close":17.33,"volume":27134,"rsi_14":41.58,"sma_20":17.85,"sma_60":18.47,"sma_120":18.9},{"date":"2026-10-09","open":17.38,"high":17.58,"low":17.12,"close":17.38,"volume":13687,"rsi_14":32.91,"sma_20":17.82,"sma_60":18.43,"sma_120":18.88},{"date":"2026-10-12","open":17.29,"high":17.59,"low":17.16,"close":17.16,"volume":18269,"rsi_14":30.35,"sma_20":17.78,"sma_60":18.39,"sma_120":18.85},{"date":"2026-10-13","open":17.17,"high":17.6,"low":17.16,"close":17.24,"volume":17786,"rsi_14":31.7,"sma_20":17.75,"sma_60":18.35,"sma_120":18.83},{"date":"2026-10-14","open":17.15,"high":17.6,"low":16.91,"close":17.05,"volume":35965,"rsi_14":28.57,"sma_20":17.72,"sma_60":18.32,"sma_120":18.81},{"date":"2026-10-15","open":17.18,"high":17.3,"low":17.05,"close":17.18,"volume":20573,"rsi_14":30.37,"sma_20":17.68,"sma_60":18.28,"sma_120":18.79},{"date":"2026-10-16","open":17.08,"high":17.3,"low":17.02,"close":17.15,"volume":58597,"rsi_14":34.91,"sma_20":17.65,"sma_60":18.25,"sma_120":18.77},{"date":"2026-10-19","open":17.11,"high":17.32,"low":17.0,"close":17.11,"volume":32791,"rsi_14":38.27,"sma_20":17.6,"sma_60":18.22,"sma_120":18.75},{"date":"2026-10-20","open":17.18,"high":17.64,"low":17.07,"close":17.53,"volume":29994,"rsi_14":45.58,"sma_20":17.57,"sma_60":18.19,"sma_120":18.73},{"date":"2026-10-21","open":17.42,"high":17.61,"low":17.15,"close":17.46,"volume":37556,"rsi_14":51.85,"sma_20":17.53,"sma_60":18.16,"sma_120":18.72},{"date":"2026-10-22","open":17.36,"high":17.59,"low":16.95,"close":17.1,"volume":20476,"rsi_14":35.63,"sma_20":17.47,"sma_60":18.12,"sma_120":18.69}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.18,"pbr":1.99,"ttm_eps":null,"close":18.0745},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.26,"pbr":2.07,"ttm_eps":null,"close":19.7229},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.64,"pbr":1.96,"ttm_eps":null,"close":18.163},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.37,"pbr":1.83,"ttm_eps":null,"close":17.3847},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.71,"pbr":1.98,"ttm_eps":null,"close":19.7491},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.14,"pbr":1.79,"ttm_eps":null,"close":18.7704},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.45,"pbr":1.76,"ttm_eps":null,"close":18.8},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.8,"pbr":1.8,"ttm_eps":null,"close":19.2349},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.79,"pbr":null,"ttm_eps":null,"close":18.6741}],"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":"Assurant, Inc. 5.25% Subordinat","phase":"above-fold","symbol_resolved":true}