{"status":"ok","report":{"price_analysis":{"current":20.2399,"change_1d":-0.1,"change_7d":-2.0,"change_30d":-6.3,"high_30d":21.79,"low_30d":20.1828,"position_in_range":4.0,"support":20.34,"resistance":21.63},"summary":"AMH-P-G(AMH-P-G)은 None 섹터 US 시장 종목입니다. 현재가 $20.24, 전일 대비 -0.1%, 30일 -6.3%. 기술적 시그널: RSI 28(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.32)가 시그널선(-0.32)을 상회합니다(골든크로스). 현재가가 SMA20(21)과 SMA60(22) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20~21 (현재 위치 14%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 28","rsi_14":28.312115979277834,"macd":-0.31642010832996803,"macd_signal":-0.3190708313919915,"sma_20":20.688245000000002,"sma_60":21.70766333333334,"bb_upper":21.306905399492326,"bb_lower":20.069584600507678,"atr_14":0.2978785714285705},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.3,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.3,"unit":"%","percentile":34,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"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":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:50.463282+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20.2399,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-11","close":24.98},{"date":"2017-07-12","close":24.96},{"date":"2017-07-13","close":25.0},{"date":"2017-07-14","close":25.01},{"date":"2017-07-17","close":25.02},{"date":"2017-07-18","close":25.05},{"date":"2017-07-19","close":25.18},{"date":"2017-07-20","close":25.11},{"date":"2017-07-21","close":25.0816},{"date":"2017-07-24","close":25.08},{"date":"2017-07-25","close":25.0489},{"date":"2017-07-26","close":25.1},{"date":"2017-07-27","close":25.17},{"date":"2017-07-28","close":25.21},{"date":"2017-07-31","close":25.15},{"date":"2017-08-01","close":25.24},{"date":"2017-08-02","close":25.4},{"date":"2017-08-03","close":25.41},{"date":"2017-08-04","close":25.4294},{"date":"2017-08-07","close":25.32},{"date":"2017-08-08","close":25.38},{"date":"2017-08-09","close":25.26},{"date":"2017-08-10","close":25.23},{"date":"2017-08-11","close":25.02},{"date":"2017-08-14","close":25.09},{"date":"2017-08-15","close":25.0},{"date":"2017-08-16","close":25.1388},{"date":"2017-08-17","close":25.14},{"date":"2017-08-18","close":25.15},{"date":"2017-08-21","close":25.13},{"date":"2017-08-22","close":25.15},{"date":"2017-08-23","close":25.2},{"date":"2017-08-24","close":25.15},{"date":"2017-08-25","close":25.26},{"date":"2017-08-28","close":25.22},{"date":"2017-08-29","close":25.19},{"date":"2017-08-30","close":25.26},{"date":"2017-08-31","close":25.33},{"date":"2017-09-01","close":25.38},{"date":"2017-09-05","close":25.359},{"date":"2017-09-06","close":25.33},{"date":"2017-09-07","close":25.4},{"date":"2017-09-08","close":25.59},{"date":"2017-09-11","close":25.69},{"date":"2017-09-12","close":25.69},{"date":"2017-09-13","close":25.8},{"date":"2017-09-14","close":25.59},{"date":"2017-09-15","close":25.51},{"date":"2017-09-18","close":25.48},{"date":"2017-09-19","close":25.61},{"date":"2017-09-20","close":25.49},{"date":"2017-09-21","close":25.43},{"date":"2017-09-22","close":25.37},{"date":"2017-09-25","close":25.5},{"date":"2017-09-26","close":25.5},{"date":"2017-09-27","close":25.48},{"date":"2017-09-28","close":25.58},{"date":"2017-09-29","close":25.76},{"date":"2017-10-02","close":25.66},{"date":"2017-10-03","close":25.65},{"date":"2017-10-04","close":25.66},{"date":"2017-10-05","close":25.79},{"date":"2017-10-06","close":25.84},{"date":"2017-10-09","close":25.85},{"date":"2017-10-10","close":25.87},{"date":"2017-10-11","close":25.89},{"date":"2017-10-12","close":25.89},{"date":"2017-10-13","close":25.95},{"date":"2017-10-16","close":25.89},{"date":"2017-10-17","close":25.98},{"date":"2017-10-18","close":25.99},{"date":"2017-10-19","close":26.09},{"date":"2017-10-20","close":26.0},{"date":"2017-10-23","close":26.04},{"date":"2017-10-24","close":26.18},{"date":"2017-10-25","close":26.15},{"date":"2017-10-26","close":26.05},{"date":"2017-10-27","close":25.91},{"date":"2017-10-30","close":25.99},{"date":"2017-10-31","close":26.0},{"date":"2017-11-01","close":25.99},{"date":"2017-11-02","close":26.0187},{"date":"2017-11-03","close":26.0},{"date":"2017-11-06","close":26.14},{"date":"2017-11-07","close":26.18},{"date":"2017-11-08","close":26.0},{"date":"2017-11-09","close":25.99},{"date":"2017-11-10","close":25.98},{"date":"2017-11-13","close":25.92},{"date":"2017-11-14","close":25.65},{"date":"2017-11-15","close":25.64},{"date":"2017-11-16","close":25.42},{"date":"2017-11-17","close":25.2},{"date":"2017-11-20","close":25.36},{"date":"2017-11-21","close":25.4},{"date":"2017-11-22","close":25.5},{"date":"2017-11-24","close":25.51},{"date":"2017-11-27","close":25.41},{"date":"2017-11-28","close":25.474},{"date":"2017-11-29","close":25.54},{"date":"2017-11-30","close":25.51},{"date":"2017-12-01","close":25.7199},{"date":"2017-12-04","close":25.65},{"date":"2017-12-05","close":25.84},{"date":"2017-12-06","close":25.85},{"date":"2017-12-07","close":25.68},{"date":"2017-12-08","close":25.59},{"date":"2017-12-11","close":25.59},{"date":"2017-12-12","close":25.72},{"date":"2017-12-13","close":25.83},{"date":"2017-12-14","close":25.47},{"date":"2017-12-15","close":25.31},{"date":"2017-12-18","close":25.53},{"date":"2017-12-19","close":25.35},{"date":"2017-12-20","close":25.39},{"date":"2017-12-21","close":25.17},{"date":"2017-12-22","close":25.14},{"date":"2017-12-26","close":25.1301},{"date":"2017-12-27","close":25.19},{"date":"2017-12-28","close":25.2},{"date":"2017-12-29","close":25.17},{"date":"2018-01-02","close":25.27},{"date":"2018-01-03","close":25.3},{"date":"2018-01-04","close":25.235},{"date":"2018-01-05","close":25.19},{"date":"2018-01-08","close":25.21},{"date":"2018-01-09","close":25.24},{"date":"2018-01-10","close":25.05},{"date":"2018-01-11","close":25.1706},{"date":"2018-01-12","close":25.06},{"date":"2018-01-16","close":25.0501},{"date":"2018-01-17","close":25.0473},{"date":"2018-01-18","close":24.88},{"date":"2018-01-19","close":24.76},{"date":"2018-01-22","close":24.38},{"date":"2018-01-23","close":24.74},{"date":"2018-01-24","close":24.16},{"date":"2018-01-25","close":24.21},{"date":"2018-01-26","close":24.28},{"date":"2018-01-29","close":23.91},{"date":"2018-01-30","close":24.05},{"date":"2018-01-31","close":24.49},{"date":"2018-02-01","close":24.08},{"date":"2018-02-02","close":23.96},{"date":"2018-02-05","close":23.9},{"date":"2018-02-06","close":24.02},{"date":"2018-02-07","close":24.03},{"date":"2018-02-08","close":23.75},{"date":"2018-02-09","close":23.65},{"date":"2018-02-12","close":23.6},{"date":"2018-02-13","close":23.56},{"date":"2018-02-14","close":23.2},{"date":"2018-02-15","close":23.19},{"date":"2018-02-16","close":23.5401},{"date":"2018-02-20","close":23.55},{"date":"2018-02-21","close":23.48},{"date":"2018-02-22","close":23.5},{"date":"2018-02-23","close":23.81},{"date":"2018-02-26","close":23.74},{"date":"2018-02-27","close":23.71},{"date":"2018-02-28","close":23.7017},{"date":"2018-03-01","close":23.92},{"date":"2018-03-02","close":23.88},{"date":"2018-03-05","close":23.98},{"date":"2018-03-06","close":23.9},{"date":"2018-03-07","close":23.8952},{"date":"2018-03-08","close":23.92},{"date":"2018-03-09","close":24.0499},{"date":"2018-03-12","close":24.0},{"date":"2018-03-13","close":24.1},{"date":"2018-03-14","close":23.63},{"date":"2018-03-15","close":23.34},{"date":"2018-03-16","close":23.4},{"date":"2018-03-19","close":23.45},{"date":"2018-03-20","close":23.26},{"date":"2018-03-21","close":23.07},{"date":"2018-03-22","close":23.1096},{"date":"2018-03-23","close":22.87},{"date":"2018-03-26","close":23.05},{"date":"2018-03-27","close":23.14},{"date":"2018-03-28","close":23.05},{"date":"2018-03-29","close":23.15},{"date":"2018-04-02","close":23.1982},{"date":"2018-04-03","close":23.19},{"date":"2018-04-04","close":23.15},{"date":"2018-04-05","close":23.23},{"date":"2018-04-06","close":23.28},{"date":"2018-04-09","close":23.29},{"date":"2018-04-10","close":23.03},{"date":"2018-04-11","close":23.55},{"date":"2018-04-12","close":23.16},{"date":"2018-04-13","close":23.14},{"date":"2018-04-16","close":23.1001},{"date":"2018-04-17","close":23.33},{"date":"2018-04-18","close":23.43},{"date":"2018-04-19","close":23.38},{"date":"2018-04-20","close":23.43},{"date":"2018-04-23","close":23.26},{"date":"2018-04-24","close":22.95},{"date":"2018-04-25","close":22.62},{"date":"2018-04-26","close":22.39},{"date":"2018-04-27","close":22.46},{"date":"2018-04-30","close":22.42},{"date":"2018-05-01","close":22.35},{"date":"2018-05-02","close":22.378},{"date":"2018-05-03","close":22.34},{"date":"2018-05-04","close":22.5156},{"date":"2018-05-07","close":22.34},{"date":"2018-05-08","close":22.48},{"date":"2018-05-09","close":22.5222},{"date":"2018-05-10","close":22.67},{"date":"2018-05-11","close":22.98},{"date":"2018-05-14","close":23.32},{"date":"2018-05-15","close":23.1},{"date":"2018-05-16","close":22.96},{"date":"2018-05-17","close":23.0372},{"date":"2018-05-18","close":23.0372},{"date":"2018-05-21","close":23.0},{"date":"2018-05-22","close":22.9},{"date":"2018-05-23","close":23.04},{"date":"2018-05-24","close":23.0499},{"date":"2018-05-25","close":23.09},{"date":"2018-05-29","close":23.24},{"date":"2018-05-30","close":23.2},{"date":"2018-05-31","close":23.2},{"date":"2018-06-01","close":23.57},{"date":"2018-06-04","close":23.65},{"date":"2018-06-05","close":23.73},{"date":"2018-06-06","close":23.74},{"date":"2018-06-07","close":23.9},{"date":"2018-06-08","close":23.99},{"date":"2018-06-11","close":24.0147},{"date":"2018-06-12","close":23.995},{"date":"2018-06-13","close":23.86},{"date":"2018-06-14","close":23.7361},{"date":"2018-06-15","close":23.76},{"date":"2018-06-18","close":23.965},{"date":"2018-06-19","close":23.896},{"date":"2018-06-20","close":23.99},{"date":"2018-06-21","close":24.06},{"date":"2018-06-22","close":24.0677},{"date":"2018-06-25","close":24.12},{"date":"2018-06-26","close":24.06},{"date":"2018-06-27","close":24.015},{"date":"2018-06-28","close":23.99},{"date":"2018-06-29","close":24.1},{"date":"2018-07-02","close":24.02},{"date":"2018-07-03","close":24.09},{"date":"2018-07-05","close":24.31},{"date":"2018-07-06","close":24.22},{"date":"2018-07-09","close":24.3},{"date":"2018-07-10","close":24.35},{"date":"2018-07-11","close":24.2},{"date":"2018-07-12","close":24.38},{"date":"2018-07-13","close":24.16},{"date":"2018-07-16","close":24.17},{"date":"2018-07-17","close":24.08},{"date":"2018-07-18","close":24.01},{"date":"2018-07-19","close":24.1518},{"date":"2018-07-20","close":24.52},{"date":"2018-07-23","close":24.35},{"date":"2018-07-24","close":24.24},{"date":"2018-07-25","close":24.55},{"date":"2018-07-26","close":24.696},{"date":"2018-07-27","close":24.55},{"date":"2018-07-30","close":24.63},{"date":"2018-07-31","close":24.73},{"date":"2018-08-01","close":24.45},{"date":"2018-08-02","close":24.53},{"date":"2018-08-03","close":24.57},{"date":"2018-08-06","close":24.66},{"date":"2018-08-07","close":24.7},{"date":"2018-08-08","close":24.7},{"date":"2018-08-09","close":24.575},{"date":"2018-08-10","close":24.65},{"date":"2018-08-13","close":24.5},{"date":"2018-08-14","close":24.6},{"date":"2018-08-15","close":24.8673},{"date":"2018-08-16","close":24.4},{"date":"2018-08-17","close":24.3},{"date":"2018-08-20","close":24.35},{"date":"2018-08-21","close":24.4},{"date":"2018-08-22","close":24.4761},{"date":"2018-08-23","close":24.4572},{"date":"2018-08-24","close":24.43},{"date":"2018-08-27","close":24.75},{"date":"2018-08-28","close":24.85},{"date":"2018-08-29","close":24.64},{"date":"2018-08-30","close":24.64},{"date":"2018-08-31","close":24.5519},{"date":"2018-09-04","close":24.57},{"date":"2018-09-05","close":24.3945},{"date":"2018-09-06","close":24.37},{"date":"2018-09-07","close":24.36},{"date":"2018-09-10","close":24.44},{"date":"2018-09-11","close":24.27},{"date":"2018-09-12","close":24.22},{"date":"2018-09-13","close":23.76},{"date":"2018-09-14","close":23.8},{"date":"2018-09-17","close":23.6},{"date":"2018-09-18","close":23.65},{"date":"2018-09-19","close":23.25},{"date":"2018-09-20","close":23.44},{"date":"2018-09-21","close":23.65},{"date":"2018-09-24","close":23.71},{"date":"2018-09-25","close":23.15},{"date":"2018-09-26","close":23.21},{"date":"2018-09-27","close":23.25},{"date":"2018-09-28","close":23.23},{"date":"2018-10-01","close":23.01},{"date":"2018-10-02","close":23.01},{"date":"2018-10-03","close":22.54},{"date":"2018-10-04","close":22.26},{"date":"2018-10-05","close":22.25},{"date":"2018-10-08","close":22.08},{"date":"2018-10-09","close":22.45},{"date":"2018-10-10","close":22.08},{"date":"2018-10-11","close":22.3282},{"date":"2018-10-12","close":21.865},{"date":"2018-10-15","close":21.83},{"date":"2018-10-16","close":21.63},{"date":"2018-10-17","close":21.65},{"date":"2018-10-18","close":21.86},{"date":"2018-10-19","close":22.39},{"date":"2018-10-22","close":22.26},{"date":"2018-10-23","close":22.248},{"date":"2018-10-24","close":22.22},{"date":"2018-10-25","close":21.869},{"date":"2018-10-26","close":21.85},{"date":"2018-10-29","close":21.76},{"date":"2018-10-30","close":21.93},{"date":"2018-10-31","close":22.12},{"date":"2018-11-01","close":22.12},{"date":"2018-11-02","close":21.67},{"date":"2018-11-05","close":22.07},{"date":"2018-11-06","close":22.19},{"date":"2018-11-07","close":22.11},{"date":"2018-11-08","close":22.21},{"date":"2018-11-09","close":22.18},{"date":"2018-11-12","close":22.3},{"date":"2018-11-13","close":22.112},{"date":"2018-11-14","close":22.58},{"date":"2018-11-15","close":22.4},{"date":"2018-11-16","close":22.15},{"date":"2018-11-19","close":21.91},{"date":"2018-11-20","close":22.29},{"date":"2018-11-21","close":22.39},{"date":"2018-11-23","close":22.07},{"date":"2018-11-26","close":22.02},{"date":"2018-11-27","close":21.9},{"date":"2018-11-28","close":21.789},{"date":"2018-11-29","close":21.68},{"date":"2018-11-30","close":21.5},{"date":"2018-12-03","close":21.35},{"date":"2018-12-04","close":21.1},{"date":"2018-12-06","close":21.58},{"date":"2018-12-07","close":21.583},{"date":"2018-12-10","close":21.97},{"date":"2018-12-11","close":21.3},{"date":"2018-12-12","close":21.25},{"date":"2018-12-13","close":20.43},{"date":"2018-12-14","close":20.72},{"date":"2018-12-17","close":20.25},{"date":"2018-12-18","close":20.23},{"date":"2018-12-19","close":20.06},{"date":"2018-12-20","close":19.95},{"date":"2018-12-21","close":20.4},{"date":"2018-12-24","close":20.098},{"date":"2018-12-26","close":20.04},{"date":"2018-12-27","close":19.96},{"date":"2018-12-28","close":20.68},{"date":"2018-12-31","close":20.51},{"date":"2019-01-02","close":21.33},{"date":"2019-01-03","close":21.07},{"date":"2019-01-04","close":21.33},{"date":"2019-01-07","close":21.98},{"date":"2019-01-08","close":21.75},{"date":"2019-01-09","close":21.97},{"date":"2019-01-10","close":21.7},{"date":"2019-01-11","close":21.88},{"date":"2019-01-14","close":21.35},{"date":"2019-01-15","close":21.42},{"date":"2019-01-16","close":21.27},{"date":"2019-01-17","close":21.36},{"date":"2019-01-18","close":21.74},{"date":"2019-01-22","close":21.65},{"date":"2019-01-23","close":22.0},{"date":"2019-01-24","close":22.01},{"date":"2019-01-25","close":22.01},{"date":"2019-01-28","close":22.08},{"date":"2019-01-29","close":22.09},{"date":"2019-01-30","close":22.58},{"date":"2019-01-31","close":21.91},{"date":"2019-02-01","close":22.41},{"date":"2019-02-04","close":22.43},{"date":"2019-02-05","close":22.3},{"date":"2019-02-06","close":22.24},{"date":"2019-02-07","close":22.34},{"date":"2019-02-08","close":22.52},{"date":"2019-02-11","close":22.73},{"date":"2019-02-12","close":22.85},{"date":"2019-02-13","close":22.976},{"date":"2019-02-14","close":23.02},{"date":"2019-02-15","close":23.26},{"date":"2019-02-19","close":23.55},{"date":"2019-02-20","close":23.68},{"date":"2019-02-21","close":23.77},{"date":"2019-02-22","close":23.91},{"date":"2019-02-25","close":24.14},{"date":"2019-02-26","close":24.26},{"date":"2019-02-27","close":24.6},{"date":"2019-02-28","close":24.84},{"date":"2019-03-01","close":24.95},{"date":"2019-03-04","close":24.94},{"date":"2019-03-05","close":24.98},{"date":"2019-03-06","close":24.97},{"date":"2019-03-07","close":24.98},{"date":"2019-03-08","close":24.885},{"date":"2019-03-11","close":24.86},{"date":"2019-03-12","close":24.88},{"date":"2019-03-13","close":24.801},{"date":"2019-03-14","close":24.502},{"date":"2019-03-15","close":24.42},{"date":"2019-03-18","close":24.42},{"date":"2019-03-19","close":24.25},{"date":"2019-03-20","close":24.47},{"date":"2019-03-21","close":24.38},{"date":"2019-03-22","close":24.4},{"date":"2019-03-25","close":24.4},{"date":"2019-03-26","close":24.49},{"date":"2019-03-27","close":24.73},{"date":"2019-03-28","close":24.85},{"date":"2019-03-29","close":24.85},{"date":"2019-04-01","close":24.8},{"date":"2019-04-02","close":24.825},{"date":"2019-04-03","close":24.94},{"date":"2019-04-04","close":24.85},{"date":"2019-04-05","close":24.8},{"date":"2019-04-08","close":24.76},{"date":"2019-04-09","close":24.69},{"date":"2019-04-10","close":24.78},{"date":"2019-04-11","close":24.78},{"date":"2019-04-12","close":24.76},{"date":"2019-04-15","close":24.741},{"date":"2019-04-16","close":24.79},{"date":"2019-04-17","close":24.79},{"date":"2019-04-18","close":24.81},{"date":"2019-04-22","close":24.79},{"date":"2019-04-23","close":24.94},{"date":"2019-04-24","close":24.9},{"date":"2019-04-25","close":24.94},{"date":"2019-04-26","close":24.95},{"date":"2019-04-29","close":24.94},{"date":"2019-04-30","close":24.95},{"date":"2019-05-01","close":24.9},{"date":"2019-05-02","close":24.83},{"date":"2019-05-03","close":24.84},{"date":"2019-05-06","close":24.705},{"date":"2019-05-07","close":24.6},{"date":"2019-05-08","close":24.57},{"date":"2019-05-09","close":24.7},{"date":"2019-05-10","close":24.73},{"date":"2019-05-13","close":24.7},{"date":"2019-05-14","close":24.736},{"date":"2019-05-15","close":24.94},{"date":"2019-05-16","close":24.98},{"date":"2019-05-17","close":24.95},{"date":"2019-05-20","close":24.65},{"date":"2019-05-21","close":24.97},{"date":"2019-05-22","close":25.0},{"date":"2019-05-23","close":24.98},{"date":"2019-05-24","close":25.12},{"date":"2019-05-28","close":25.1},{"date":"2019-05-29","close":25.18},{"date":"2019-05-30","close":25.31},{"date":"2019-05-31","close":25.29},{"date":"2019-06-03","close":25.16},{"date":"2019-06-04","close":25.8},{"date":"2019-06-05","close":25.775},{"date":"2019-06-06","close":25.8},{"date":"2019-06-07","close":25.85},{"date":"2019-06-10","close":26.09},{"date":"2019-06-11","close":25.76},{"date":"2019-06-12","close":25.45},{"date":"2019-06-13","close":25.41},{"date":"2019-06-14","close":25.3},{"date":"2019-06-17","close":25.486},{"date":"2019-06-18","close":25.9},{"date":"2019-06-19","close":25.67},{"date":"2019-06-20","close":25.95},{"date":"2019-06-21","close":25.88},{"date":"2019-06-24","close":25.82},{"date":"2019-06-25","close":25.87},{"date":"2019-06-26","close":25.75},{"date":"2019-06-27","close":25.63},{"date":"2019-06-28","close":25.65},{"date":"2019-07-01","close":25.98},{"date":"2019-07-02","close":26.24},{"date":"2019-07-03","close":26.24},{"date":"2019-07-05","close":26.2},{"date":"2019-07-08","close":26.08},{"date":"2019-07-09","close":25.88},{"date":"2019-07-10","close":25.909},{"date":"2019-07-11","close":25.79},{"date":"2019-07-12","close":25.9},{"date":"2019-07-15","close":25.95},{"date":"2019-07-16","close":25.67},{"date":"2019-07-17","close":26.04},{"date":"2019-07-18","close":26.29},{"date":"2019-07-19","close":26.52},{"date":"2019-07-22","close":26.28},{"date":"2019-07-23","close":26.29},{"date":"2019-07-24","close":26.39},{"date":"2019-07-25","close":26.47},{"date":"2019-07-26","close":26.49},{"date":"2019-07-29","close":26.88},{"date":"2019-07-30","close":27.01},{"date":"2019-07-31","close":27.05},{"date":"2019-08-01","close":26.885},{"date":"2019-08-02","close":26.52},{"date":"2019-08-05","close":27.24},{"date":"2019-08-06","close":26.13},{"date":"2019-08-07","close":26.08},{"date":"2019-08-08","close":25.9},{"date":"2019-08-09","close":25.87},{"date":"2019-08-12","close":26.01},{"date":"2019-08-13","close":26.43},{"date":"2019-08-14","close":26.54},{"date":"2019-08-15","close":26.75},{"date":"2019-08-16","close":26.67},{"date":"2019-08-19","close":26.69},{"date":"2019-08-20","close":26.69},{"date":"2019-08-21","close":27.23},{"date":"2019-08-22","close":27.183},{"date":"2019-08-23","close":27.16},{"date":"2019-08-26","close":27.19},{"date":"2019-08-27","close":27.061},{"date":"2019-08-28","close":26.9},{"date":"2019-08-29","close":26.86},{"date":"2019-08-30","close":26.83},{"date":"2019-09-03","close":28.05},{"date":"2019-09-04","close":26.74},{"date":"2019-09-05","close":26.57},{"date":"2019-09-06","close":26.6},{"date":"2019-09-09","close":26.57},{"date":"2019-09-10","close":26.57},{"date":"2019-09-11","close":26.49},{"date":"2019-09-12","close":26.123},{"date":"2019-09-13","close":25.87},{"date":"2019-09-16","close":25.77},{"date":"2019-09-17","close":26.08},{"date":"2019-09-18","close":26.27},{"date":"2019-09-19","close":26.2},{"date":"2019-09-20","close":26.32},{"date":"2019-09-23","close":26.35},{"date":"2019-09-24","close":26.18},{"date":"2019-09-25","close":26.09},{"date":"2019-09-26","close":26.13},{"date":"2019-09-27","close":26.32},{"date":"2019-09-30","close":26.39},{"date":"2019-10-01","close":26.35},{"date":"2019-10-02","close":26.59},{"date":"2019-10-03","close":26.4},{"date":"2019-10-04","close":26.32},{"date":"2019-10-07","close":26.3},{"date":"2019-10-08","close":26.3},{"date":"2019-10-09","close":26.37},{"date":"2019-10-10","close":26.31},{"date":"2019-10-11","close":26.29},{"date":"2019-10-14","close":26.36},{"date":"2019-10-15","close":26.61},{"date":"2019-10-16","close":26.6},{"date":"2019-10-17","close":26.72},{"date":"2019-10-18","close":26.577},{"date":"2019-10-21","close":26.581},{"date":"2019-10-22","close":26.45},{"date":"2019-10-23","close":26.48},{"date":"2019-10-24","close":26.52},{"date":"2019-10-25","close":26.495},{"date":"2019-10-28","close":26.37},{"date":"2019-10-29","close":26.37},{"date":"2019-10-30","close":26.55},{"date":"2019-10-31","close":26.55},{"date":"2019-11-01","close":26.35},{"date":"2019-11-04","close":26.26},{"date":"2019-11-05","close":26.1},{"date":"2019-11-06","close":26.09},{"date":"2019-11-07","close":26.1},{"date":"2019-11-08","close":25.83},{"date":"2019-11-11","close":25.83},{"date":"2019-11-12","close":25.71},{"date":"2019-11-13","close":25.61},{"date":"2019-11-14","close":25.75},{"date":"2019-11-15","close":25.6},{"date":"2019-11-18","close":25.56},{"date":"2019-11-19","close":25.63},{"date":"2019-11-20","close":25.895},{"date":"2019-11-21","close":26.039},{"date":"2019-11-22","close":25.99},{"date":"2019-11-25","close":25.99},{"date":"2019-11-26","close":26.05},{"date":"2019-11-27","close":25.88},{"date":"2019-11-29","close":26.11},{"date":"2019-12-02","close":25.8},{"date":"2019-12-03","close":25.63},{"date":"2019-12-04","close":25.67},{"date":"2019-12-05","close":25.64},{"date":"2019-12-06","close":25.888},{"date":"2019-12-09","close":25.888},{"date":"2019-12-10","close":25.82},{"date":"2019-12-11","close":25.96},{"date":"2019-12-12","close":25.52},{"date":"2019-12-13","close":25.7},{"date":"2019-12-16","close":25.66},{"date":"2019-12-17","close":25.7},{"date":"2019-12-18","close":25.75},{"date":"2019-12-19","close":25.6},{"date":"2019-12-20","close":25.51},{"date":"2019-12-23","close":25.568},{"date":"2019-12-24","close":25.597},{"date":"2019-12-26","close":25.87},{"date":"2019-12-27","close":25.9},{"date":"2019-12-30","close":26.1},{"date":"2019-12-31","close":26.15},{"date":"2020-01-02","close":26.43},{"date":"2020-01-03","close":26.31},{"date":"2020-01-06","close":26.5},{"date":"2020-01-07","close":26.65},{"date":"2020-01-08","close":26.47},{"date":"2020-01-09","close":26.487},{"date":"2020-01-10","close":26.56},{"date":"2020-01-13","close":26.49},{"date":"2020-01-14","close":26.26},{"date":"2020-01-15","close":26.13},{"date":"2020-01-16","close":26.13},{"date":"2020-01-17","close":26.2},{"date":"2020-01-21","close":26.2},{"date":"2020-01-22","close":26.15},{"date":"2020-01-23","close":26.2},{"date":"2020-01-24","close":26.31},{"date":"2020-01-27","close":26.14},{"date":"2020-01-28","close":26.2},{"date":"2020-01-29","close":26.24},{"date":"2020-01-30","close":26.33},{"date":"2020-01-31","close":26.38},{"date":"2020-02-03","close":26.4},{"date":"2020-02-04","close":26.32},{"date":"2020-02-05","close":26.32},{"date":"2020-02-06","close":26.49},{"date":"2020-02-07","close":26.75},{"date":"2020-02-10","close":26.75},{"date":"2020-02-11","close":26.73},{"date":"2020-02-12","close":26.53},{"date":"2020-02-13","close":26.58},{"date":"2020-02-14","close":26.72},{"date":"2020-02-18","close":26.58},{"date":"2020-02-19","close":26.45},{"date":"2020-02-20","close":26.56},{"date":"2020-02-21","close":26.5},{"date":"2020-02-24","close":26.18},{"date":"2020-02-25","close":25.8},{"date":"2020-02-26","close":25.99},{"date":"2020-02-27","close":26.05},{"date":"2020-02-28","close":25.49},{"date":"2020-03-02","close":25.695},{"date":"2020-03-03","close":25.92},{"date":"2020-03-04","close":25.96},{"date":"2020-03-05","close":25.93},{"date":"2020-03-06","close":25.475},{"date":"2020-03-09","close":24.9},{"date":"2020-03-10","close":25.45},{"date":"2020-03-11","close":25.26},{"date":"2020-03-12","close":23.5},{"date":"2020-03-13","close":22.85},{"date":"2020-03-16","close":22.34},{"date":"2020-03-17","close":22.3},{"date":"2020-03-18","close":17.01},{"date":"2020-03-19","close":19.14},{"date":"2020-03-20","close":20.43},{"date":"2020-03-23","close":19.03},{"date":"2020-03-24","close":20.15},{"date":"2020-03-25","close":21.45},{"date":"2020-03-26","close":23.39},{"date":"2020-03-27","close":23.19},{"date":"2020-03-30","close":23.38},{"date":"2020-03-31","close":23.05},{"date":"2020-04-01","close":22.4},{"date":"2020-04-02","close":22.2},{"date":"2020-04-03","close":21.5},{"date":"2020-04-06","close":21.55},{"date":"2020-04-07","close":22.12},{"date":"2020-04-08","close":22.36},{"date":"2020-04-09","close":23.69},{"date":"2020-04-13","close":23.728},{"date":"2020-04-14","close":23.8},{"date":"2020-04-15","close":23.8},{"date":"2020-04-16","close":23.5},{"date":"2020-04-17","close":23.39},{"date":"2020-04-20","close":23.55},{"date":"2020-04-21","close":23.35},{"date":"2020-04-22","close":22.85},{"date":"2020-04-23","close":23.19},{"date":"2020-04-24","close":23.41},{"date":"2020-04-27","close":23.54},{"date":"2020-04-28","close":23.57},{"date":"2020-04-29","close":23.925},{"date":"2020-04-30","close":23.39},{"date":"2020-05-01","close":23.57},{"date":"2020-05-04","close":23.31},{"date":"2020-05-05","close":23.09},{"date":"2020-05-06","close":23.11},{"date":"2020-05-07","close":23.61},{"date":"2020-05-08","close":23.68},{"date":"2020-05-11","close":24.085},{"date":"2020-05-12","close":24.38},{"date":"2020-05-13","close":24.32},{"date":"2020-05-14","close":24.29},{"date":"2020-05-15","close":24.18},{"date":"2020-05-18","close":24.361},{"date":"2020-05-19","close":24.4},{"date":"2020-05-20","close":24.3},{"date":"2020-05-21","close":24.53},{"date":"2020-05-22","close":24.58},{"date":"2020-05-26","close":24.6},{"date":"2020-05-27","close":24.7},{"date":"2020-05-28","close":24.88},{"date":"2020-05-29","close":25.28},{"date":"2020-06-01","close":25.27},{"date":"2020-06-02","close":25.64},{"date":"2020-06-03","close":25.71},{"date":"2020-06-04","close":25.81},{"date":"2020-06-05","close":25.8},{"date":"2020-06-08","close":26.15},{"date":"2020-06-09","close":26.11},{"date":"2020-06-10","close":26.15},{"date":"2020-06-11","close":25.74},{"date":"2020-06-12","close":25.27},{"date":"2020-06-15","close":24.85},{"date":"2020-06-16","close":25.14},{"date":"2020-06-17","close":25.38},{"date":"2020-06-18","close":25.16},{"date":"2020-06-19","close":25.36},{"date":"2020-06-22","close":25.01},{"date":"2020-06-23","close":25.15},{"date":"2020-06-24","close":25.11},{"date":"2020-06-25","close":25.1},{"date":"2020-06-26","close":24.94},{"date":"2020-06-29","close":24.64},{"date":"2020-06-30","close":25.1},{"date":"2020-07-01","close":25.39},{"date":"2020-07-02","close":25.487},{"date":"2020-07-06","close":25.38},{"date":"2020-07-07","close":25.36},{"date":"2020-07-08","close":25.4},{"date":"2020-07-09","close":25.38},{"date":"2020-07-10","close":25.484},{"date":"2020-07-13","close":25.47},{"date":"2020-07-14","close":25.15},{"date":"2020-07-15","close":25.18},{"date":"2020-07-16","close":25.13},{"date":"2020-07-17","close":25.34},{"date":"2020-07-20","close":25.31},{"date":"2020-07-21","close":25.3},{"date":"2020-07-22","close":25.64},{"date":"2020-07-23","close":25.65},{"date":"2020-07-24","close":25.79},{"date":"2020-07-27","close":25.7862},{"date":"2020-07-28","close":25.83},{"date":"2020-07-29","close":26.0},{"date":"2020-07-30","close":26.14},{"date":"2020-07-31","close":26.0},{"date":"2020-08-03","close":25.72},{"date":"2020-08-04","close":26.01},{"date":"2020-08-05","close":26.0099},{"date":"2020-08-06","close":25.99},{"date":"2020-08-07","close":26.09},{"date":"2020-08-10","close":25.9},{"date":"2020-08-11","close":26.0},{"date":"2020-08-12","close":26.27},{"date":"2020-08-13","close":26.27},{"date":"2020-08-14","close":26.165},{"date":"2020-08-17","close":26.35},{"date":"2020-08-18","close":26.28},{"date":"2020-08-19","close":26.5},{"date":"2020-08-20","close":26.7},{"date":"2020-08-21","close":26.5},{"date":"2020-08-24","close":26.6665},{"date":"2020-08-25","close":26.48},{"date":"2020-08-26","close":26.62},{"date":"2020-08-27","close":26.5599},{"date":"2020-08-28","close":26.4},{"date":"2020-08-31","close":26.59},{"date":"2020-09-01","close":26.66},{"date":"2020-09-02","close":26.7139},{"date":"2020-09-03","close":26.48},{"date":"2020-09-04","close":26.32},{"date":"2020-09-08","close":26.29},{"date":"2020-09-09","close":26.29},{"date":"2020-09-10","close":26.4251},{"date":"2020-09-11","close":26.5},{"date":"2020-09-14","close":26.41},{"date":"2020-09-15","close":26.62},{"date":"2020-09-16","close":26.76},{"date":"2020-09-17","close":26.51},{"date":"2020-09-18","close":26.4},{"date":"2020-09-21","close":26.17},{"date":"2020-09-22","close":26.46},{"date":"2020-09-23","close":26.1},{"date":"2020-09-24","close":26.05},{"date":"2020-09-25","close":26.38},{"date":"2020-09-28","close":26.7},{"date":"2020-09-29","close":26.7},{"date":"2020-09-30","close":26.73},{"date":"2020-10-01","close":26.7137},{"date":"2020-10-02","close":26.86},{"date":"2020-10-05","close":26.86},{"date":"2020-10-06","close":26.785},{"date":"2020-10-07","close":26.88},{"date":"2020-10-08","close":26.67},{"date":"2020-10-09","close":26.65},{"date":"2020-10-12","close":26.79},{"date":"2020-10-13","close":26.79},{"date":"2020-10-14","close":26.49},{"date":"2020-10-15","close":26.76},{"date":"2020-10-16","close":26.33},{"date":"2020-10-19","close":26.33},{"date":"2020-10-20","close":26.57},{"date":"2020-10-21","close":26.18},{"date":"2020-10-22","close":26.4101},{"date":"2020-10-23","close":26.74},{"date":"2020-10-26","close":26.74},{"date":"2020-10-27","close":26.28},{"date":"2020-10-28","close":26.06},{"date":"2020-10-29","close":26.05},{"date":"2020-10-30","close":26.3},{"date":"2020-11-02","close":26.04},{"date":"2020-11-03","close":25.92},{"date":"2020-11-04","close":26.2},{"date":"2020-11-05","close":26.05},{"date":"2020-11-06","close":26.06},{"date":"2020-11-09","close":26.42},{"date":"2020-11-10","close":26.34},{"date":"2020-11-11","close":26.42},{"date":"2020-11-12","close":26.2},{"date":"2020-11-13","close":26.32},{"date":"2020-11-16","close":26.37},{"date":"2020-11-17","close":26.29},{"date":"2020-11-18","close":26.21},{"date":"2020-11-19","close":26.38},{"date":"2020-11-20","close":26.2195},{"date":"2020-11-23","close":26.21},{"date":"2020-11-24","close":26.21},{"date":"2020-11-25","close":26.1},{"date":"2020-11-27","close":26.26},{"date":"2020-11-30","close":26.44},{"date":"2020-12-01","close":26.35},{"date":"2020-12-02","close":26.2501},{"date":"2020-12-03","close":26.16},{"date":"2020-12-04","close":26.26},{"date":"2020-12-07","close":26.22},{"date":"2020-12-08","close":26.57},{"date":"2020-12-09","close":26.68},{"date":"2020-12-10","close":26.55},{"date":"2020-12-11","close":26.6},{"date":"2020-12-14","close":26.26},{"date":"2020-12-15","close":26.32},{"date":"2020-12-16","close":26.31},{"date":"2020-12-17","close":26.23},{"date":"2020-12-18","close":26.11},{"date":"2020-12-21","close":26.29},{"date":"2020-12-22","close":26.28},{"date":"2020-12-23","close":26.1},{"date":"2020-12-24","close":26.33},{"date":"2020-12-28","close":26.35},{"date":"2020-12-29","close":26.21},{"date":"2020-12-30","close":26.3},{"date":"2020-12-31","close":25.97},{"date":"2021-01-04","close":25.87},{"date":"2021-01-05","close":26.2201},{"date":"2021-01-06","close":25.72},{"date":"2021-01-07","close":25.7},{"date":"2021-01-08","close":25.55},{"date":"2021-01-11","close":25.81},{"date":"2021-01-12","close":25.81},{"date":"2021-01-13","close":25.65},{"date":"2021-01-14","close":25.64},{"date":"2021-01-15","close":25.69},{"date":"2021-01-19","close":25.69},{"date":"2021-01-20","close":26.0},{"date":"2021-01-21","close":25.83},{"date":"2021-01-22","close":25.85},{"date":"2021-01-25","close":25.9},{"date":"2021-01-26","close":25.75},{"date":"2021-01-27","close":25.66},{"date":"2021-01-28","close":25.86},{"date":"2021-01-29","close":25.89},{"date":"2021-02-01","close":25.9599},{"date":"2021-02-02","close":25.95},{"date":"2021-02-03","close":25.92},{"date":"2021-02-04","close":26.08},{"date":"2021-02-05","close":25.99},{"date":"2021-02-08","close":25.99},{"date":"2021-02-09","close":26.0242},{"date":"2021-02-10","close":26.08},{"date":"2021-02-11","close":25.9},{"date":"2021-02-12","close":25.77},{"date":"2021-02-16","close":25.62},{"date":"2021-02-17","close":25.72},{"date":"2021-02-18","close":25.7762},{"date":"2021-02-19","close":25.85},{"date":"2021-02-22","close":25.7},{"date":"2021-02-23","close":25.77},{"date":"2021-02-24","close":25.65},{"date":"2021-02-25","close":25.69},{"date":"2021-02-26","close":25.72},{"date":"2021-03-01","close":25.85},{"date":"2021-03-02","close":25.86},{"date":"2021-03-03","close":26.01},{"date":"2021-03-04","close":26.0617},{"date":"2021-03-05","close":26.0},{"date":"2021-03-08","close":25.9},{"date":"2021-03-09","close":25.83},{"date":"2021-03-10","close":26.11},{"date":"2021-03-11","close":26.2687},{"date":"2021-03-12","close":25.6498},{"date":"2021-03-15","close":26.0},{"date":"2021-03-16","close":25.86},{"date":"2021-03-17","close":26.0},{"date":"2021-03-18","close":25.82},{"date":"2021-03-19","close":25.945},{"date":"2021-03-22","close":25.929},{"date":"2021-03-23","close":25.94},{"date":"2021-03-24","close":25.94},{"date":"2021-03-25","close":25.86},{"date":"2021-03-26","close":25.82},{"date":"2021-03-29","close":25.99},{"date":"2021-03-30","close":25.96},{"date":"2021-03-31","close":25.98},{"date":"2021-04-01","close":25.98},{"date":"2021-04-05","close":25.97},{"date":"2021-04-06","close":25.98},{"date":"2021-04-07","close":26.17},{"date":"2021-04-08","close":26.18},{"date":"2021-04-09","close":26.2},{"date":"2021-04-12","close":26.2165},{"date":"2021-04-13","close":26.39},{"date":"2021-04-14","close":26.2204},{"date":"2021-04-15","close":26.25},{"date":"2021-04-16","close":26.25},{"date":"2021-04-19","close":26.15},{"date":"2021-04-20","close":26.22},{"date":"2021-04-21","close":26.2},{"date":"2021-04-22","close":26.37},{"date":"2021-04-23","close":26.2},{"date":"2021-04-26","close":26.28},{"date":"2021-04-27","close":26.25},{"date":"2021-04-28","close":26.3},{"date":"2021-04-29","close":26.36},{"date":"2021-04-30","close":26.41},{"date":"2021-05-03","close":26.41},{"date":"2021-05-04","close":26.49},{"date":"2021-05-05","close":26.4899},{"date":"2021-05-06","close":26.37},{"date":"2021-05-07","close":26.56},{"date":"2021-05-10","close":26.3626},{"date":"2021-05-11","close":26.25},{"date":"2021-05-12","close":25.95},{"date":"2021-05-13","close":26.07},{"date":"2021-05-14","close":26.12},{"date":"2021-05-17","close":26.218},{"date":"2021-05-18","close":26.218},{"date":"2021-05-19","close":26.125},{"date":"2021-05-20","close":26.12},{"date":"2021-05-21","close":26.3},{"date":"2021-05-24","close":26.25},{"date":"2021-05-25","close":26.25},{"date":"2021-05-26","close":26.2593},{"date":"2021-05-27","close":26.48},{"date":"2021-05-28","close":26.48},{"date":"2021-06-01","close":26.47},{"date":"2021-06-02","close":26.65},{"date":"2021-06-03","close":26.755},{"date":"2021-06-04","close":26.76},{"date":"2021-06-07","close":26.77},{"date":"2021-06-08","close":26.83},{"date":"2021-06-09","close":26.82},{"date":"2021-06-10","close":26.695},{"date":"2021-06-11","close":26.83},{"date":"2021-06-14","close":26.59},{"date":"2021-06-15","close":26.59},{"date":"2021-06-16","close":26.55},{"date":"2021-06-17","close":26.49},{"date":"2021-06-18","close":26.55},{"date":"2021-06-21","close":26.47},{"date":"2021-06-22","close":26.44},{"date":"2021-06-23","close":26.24},{"date":"2021-06-24","close":26.325},{"date":"2021-06-25","close":26.29},{"date":"2021-06-28","close":26.06},{"date":"2021-06-29","close":25.91},{"date":"2021-06-30","close":25.82},{"date":"2021-07-01","close":25.93},{"date":"2021-07-02","close":26.04},{"date":"2021-07-06","close":26.04},{"date":"2021-07-07","close":26.05},{"date":"2021-07-08","close":25.97},{"date":"2021-07-09","close":25.97},{"date":"2021-07-12","close":26.02},{"date":"2021-07-13","close":25.95},{"date":"2021-07-14","close":25.92},{"date":"2021-07-15","close":25.99},{"date":"2021-07-16","close":25.84},{"date":"2021-07-19","close":25.85},{"date":"2021-07-20","close":25.99},{"date":"2021-07-21","close":25.99},{"date":"2021-07-22","close":26.05},{"date":"2021-07-23","close":26.03},{"date":"2021-07-26","close":26.0115},{"date":"2021-07-27","close":26.01},{"date":"2021-07-28","close":26.1},{"date":"2021-07-29","close":26.1},{"date":"2021-07-30","close":26.32},{"date":"2021-08-02","close":26.36},{"date":"2021-08-03","close":26.32},{"date":"2021-08-04","close":26.3156},{"date":"2021-08-05","close":26.4},{"date":"2021-08-06","close":26.4},{"date":"2021-08-09","close":26.4},{"date":"2021-08-10","close":26.4},{"date":"2021-08-11","close":26.17},{"date":"2021-08-12","close":26.18},{"date":"2021-08-13","close":26.23},{"date":"2021-08-16","close":26.2},{"date":"2021-08-17","close":26.2},{"date":"2021-08-18","close":26.35},{"date":"2021-08-19","close":26.39},{"date":"2021-08-20","close":26.58},{"date":"2021-08-23","close":26.66},{"date":"2021-08-24","close":26.6},{"date":"2021-08-25","close":26.5},{"date":"2021-08-26","close":26.4},{"date":"2021-08-27","close":26.4},{"date":"2021-08-30","close":26.49},{"date":"2021-08-31","close":26.31},{"date":"2021-09-01","close":26.38},{"date":"2021-09-02","close":26.4},{"date":"2021-09-03","close":26.36},{"date":"2021-09-07","close":26.35},{"date":"2021-09-08","close":26.4},{"date":"2021-09-09","close":26.37},{"date":"2021-09-10","close":26.17},{"date":"2021-09-13","close":26.06},{"date":"2021-09-14","close":25.75},{"date":"2021-09-15","close":25.79},{"date":"2021-09-16","close":25.79},{"date":"2021-09-17","close":25.7644},{"date":"2021-09-20","close":25.75},{"date":"2021-09-21","close":25.79},{"date":"2021-09-22","close":25.82},{"date":"2021-09-23","close":25.76},{"date":"2021-09-24","close":25.76},{"date":"2021-09-27","close":25.71},{"date":"2021-09-28","close":25.61},{"date":"2021-09-29","close":25.7},{"date":"2021-09-30","close":25.93},{"date":"2021-10-01","close":25.81},{"date":"2021-10-04","close":25.701},{"date":"2021-10-05","close":25.5498},{"date":"2021-10-06","close":25.66},{"date":"2021-10-07","close":25.639},{"date":"2021-10-08","close":25.6902},{"date":"2021-10-11","close":25.73},{"date":"2021-10-12","close":25.79},{"date":"2021-10-13","close":25.801},{"date":"2021-10-14","close":25.889},{"date":"2021-10-15","close":25.983},{"date":"2021-10-18","close":26.02},{"date":"2021-10-19","close":26.11},{"date":"2021-10-20","close":26.05},{"date":"2021-10-21","close":25.98},{"date":"2021-10-22","close":25.92},{"date":"2021-10-25","close":26.04},{"date":"2021-10-26","close":26.0},{"date":"2021-10-27","close":25.93},{"date":"2021-10-28","close":26.07},{"date":"2021-10-29","close":26.2},{"date":"2021-11-01","close":26.33},{"date":"2021-11-02","close":26.05},{"date":"2021-11-03","close":25.8},{"date":"2021-11-04","close":25.68},{"date":"2021-11-05","close":25.6},{"date":"2021-11-08","close":25.65},{"date":"2021-11-09","close":25.7},{"date":"2021-11-10","close":25.64},{"date":"2021-11-11","close":25.56},{"date":"2021-11-12","close":25.57},{"date":"2021-11-15","close":25.51},{"date":"2021-11-16","close":25.5},{"date":"2021-11-17","close":25.5},{"date":"2021-11-18","close":25.45},{"date":"2021-11-19","close":25.51},{"date":"2021-11-22","close":25.53},{"date":"2021-11-23","close":25.48},{"date":"2021-11-24","close":25.3765},{"date":"2021-11-26","close":25.39},{"date":"2021-11-29","close":25.437},{"date":"2021-11-30","close":25.4},{"date":"2021-12-01","close":25.5},{"date":"2021-12-02","close":25.62},{"date":"2021-12-03","close":25.49},{"date":"2021-12-06","close":25.55},{"date":"2021-12-07","close":25.58},{"date":"2021-12-08","close":25.51},{"date":"2021-12-09","close":25.64},{"date":"2021-12-10","close":25.53},{"date":"2021-12-13","close":25.5149},{"date":"2021-12-14","close":25.18},{"date":"2021-12-15","close":25.32},{"date":"2021-12-16","close":25.44},{"date":"2021-12-17","close":25.38},{"date":"2021-12-20","close":25.395},{"date":"2021-12-21","close":25.39},{"date":"2021-12-22","close":25.46},{"date":"2021-12-23","close":25.41},{"date":"2021-12-27","close":25.412},{"date":"2021-12-28","close":25.45},{"date":"2021-12-29","close":25.54},{"date":"2021-12-30","close":25.6},{"date":"2021-12-31","close":25.63},{"date":"2022-01-03","close":25.47},{"date":"2022-01-04","close":25.4},{"date":"2022-01-05","close":25.31},{"date":"2022-01-06","close":25.4},{"date":"2022-01-07","close":25.46},{"date":"2022-01-10","close":25.45},{"date":"2022-01-11","close":25.5},{"date":"2022-01-12","close":25.51},{"date":"2022-01-13","close":25.55},{"date":"2022-01-14","close":25.49},{"date":"2022-01-18","close":25.35},{"date":"2022-01-19","close":25.4},{"date":"2022-01-20","close":25.55},{"date":"2022-01-21","close":25.5},{"date":"2022-01-24","close":25.61},{"date":"2022-01-25","close":25.54},{"date":"2022-01-26","close":25.41},{"date":"2022-01-27","close":25.32},{"date":"2022-01-28","close":25.3},{"date":"2022-01-31","close":25.25},{"date":"2022-02-01","close":25.3},{"date":"2022-02-02","close":25.26},{"date":"2022-02-03","close":25.179},{"date":"2022-02-04","close":25.3},{"date":"2022-02-07","close":25.155},{"date":"2022-02-08","close":25.02},{"date":"2022-02-09","close":25.24},{"date":"2022-02-10","close":25.21},{"date":"2022-02-11","close":25.2},{"date":"2022-02-14","close":25.1},{"date":"2022-02-15","close":25.25},{"date":"2022-02-16","close":25.3},{"date":"2022-02-17","close":25.37},{"date":"2022-02-18","close":25.45},{"date":"2022-02-22","close":25.35},{"date":"2022-02-23","close":25.43},{"date":"2022-02-24","close":25.39},{"date":"2022-02-25","close":25.36},{"date":"2022-02-28","close":25.12},{"date":"2022-03-01","close":25.33},{"date":"2022-03-02","close":25.28},{"date":"2022-03-03","close":25.3},{"date":"2022-03-04","close":25.21},{"date":"2022-03-07","close":25.17},{"date":"2022-03-08","close":25.48},{"date":"2022-03-09","close":25.18},{"date":"2022-03-10","close":25.1},{"date":"2022-03-11","close":25.32},{"date":"2022-03-14","close":24.84},{"date":"2022-03-15","close":24.77},{"date":"2022-03-16","close":24.97},{"date":"2022-03-17","close":25.13},{"date":"2022-03-18","close":25.0501},{"date":"2022-03-21","close":25.13},{"date":"2022-03-22","close":25.09},{"date":"2022-03-23","close":25.08},{"date":"2022-03-24","close":25.08},{"date":"2022-03-25","close":25.18},{"date":"2022-03-28","close":25.17},{"date":"2022-03-29","close":25.17},{"date":"2022-03-30","close":25.24},{"date":"2022-03-31","close":25.08},{"date":"2022-04-01","close":25.26},{"date":"2022-04-04","close":25.26},{"date":"2022-04-05","close":24.99},{"date":"2022-04-06","close":25.03},{"date":"2022-04-07","close":25.11},{"date":"2022-04-08","close":25.2},{"date":"2022-04-11","close":25.09},{"date":"2022-04-12","close":24.99},{"date":"2022-04-13","close":25.09},{"date":"2022-04-14","close":25.06},{"date":"2022-04-18","close":24.98},{"date":"2022-04-19","close":25.0},{"date":"2022-04-20","close":25.05},{"date":"2022-04-21","close":24.99},{"date":"2022-04-22","close":25.15},{"date":"2022-04-25","close":25.05},{"date":"2022-04-26","close":24.81},{"date":"2022-04-27","close":24.9},{"date":"2022-04-28","close":25.01},{"date":"2022-04-29","close":25.25},{"date":"2022-05-02","close":25.14},{"date":"2022-05-03","close":25.06},{"date":"2022-05-04","close":25.01},{"date":"2022-05-05","close":25.07},{"date":"2022-05-06","close":25.0},{"date":"2022-05-09","close":24.95},{"date":"2022-05-10","close":24.92},{"date":"2022-05-11","close":24.84},{"date":"2022-05-12","close":24.8444},{"date":"2022-05-13","close":24.84},{"date":"2022-05-16","close":24.91},{"date":"2022-05-17","close":24.85},{"date":"2022-05-18","close":24.72},{"date":"2022-05-19","close":24.74},{"date":"2022-05-20","close":24.97},{"date":"2022-05-23","close":24.72},{"date":"2022-05-24","close":24.87},{"date":"2022-05-25","close":24.93},{"date":"2022-05-26","close":25.069},{"date":"2022-05-27","close":25.14},{"date":"2022-05-31","close":24.96},{"date":"2022-06-01","close":25.0},{"date":"2022-06-02","close":25.15},{"date":"2022-06-03","close":25.1158},{"date":"2022-06-06","close":25.06},{"date":"2022-06-07","close":24.94},{"date":"2022-06-08","close":25.16},{"date":"2022-06-09","close":25.05},{"date":"2022-06-10","close":24.97},{"date":"2022-06-13","close":24.95},{"date":"2022-06-14","close":24.4},{"date":"2022-06-15","close":24.4},{"date":"2022-06-16","close":24.64},{"date":"2022-06-17","close":24.33},{"date":"2022-06-21","close":24.35},{"date":"2022-06-22","close":24.7},{"date":"2022-06-23","close":24.693},{"date":"2022-06-24","close":24.8},{"date":"2022-06-27","close":24.7746},{"date":"2022-06-28","close":24.755},{"date":"2022-06-29","close":24.48},{"date":"2022-06-30","close":24.45},{"date":"2022-07-01","close":24.77},{"date":"2022-07-05","close":24.72},{"date":"2022-07-06","close":24.9},{"date":"2022-07-07","close":24.9},{"date":"2022-07-08","close":25.25},{"date":"2022-07-11","close":25.0},{"date":"2022-07-12","close":24.915},{"date":"2022-07-13","close":24.94},{"date":"2022-07-14","close":24.95},{"date":"2022-07-15","close":24.73},{"date":"2022-07-18","close":24.9},{"date":"2022-07-19","close":24.77},{"date":"2022-07-20","close":24.77},{"date":"2022-07-21","close":25.0},{"date":"2022-07-22","close":24.935},{"date":"2022-07-25","close":24.7497},{"date":"2022-07-26","close":24.83},{"date":"2022-07-27","close":24.99},{"date":"2022-07-28","close":25.0},{"date":"2022-07-29","close":25.39},{"date":"2022-08-01","close":25.4},{"date":"2022-08-02","close":25.23},{"date":"2022-08-03","close":25.5},{"date":"2022-08-04","close":25.47},{"date":"2022-08-05","close":25.43},{"date":"2022-08-08","close":25.295},{"date":"2022-08-09","close":25.295},{"date":"2022-08-10","close":25.295},{"date":"2022-08-11","close":25.26},{"date":"2022-08-12","close":25.35},{"date":"2022-08-15","close":25.32},{"date":"2022-08-16","close":25.35},{"date":"2022-08-17","close":25.45},{"date":"2022-08-18","close":25.46},{"date":"2022-08-19","close":25.46},{"date":"2022-08-22","close":25.31},{"date":"2022-08-23","close":25.05},{"date":"2022-08-24","close":25.18},{"date":"2022-08-25","close":25.18},{"date":"2022-08-26","close":25.26},{"date":"2022-08-29","close":25.0866},{"date":"2022-08-30","close":24.98},{"date":"2022-08-31","close":24.62},{"date":"2022-09-01","close":24.48},{"date":"2022-09-02","close":24.26},{"date":"2022-09-06","close":24.6},{"date":"2022-09-07","close":24.47},{"date":"2022-09-08","close":24.56},{"date":"2022-09-09","close":25.02},{"date":"2022-09-12","close":25.12},{"date":"2022-09-13","close":24.89},{"date":"2022-09-14","close":24.45},{"date":"2022-09-15","close":24.371},{"date":"2022-09-16","close":24.38},{"date":"2022-09-19","close":24.3},{"date":"2022-09-20","close":24.0},{"date":"2022-09-21","close":23.92},{"date":"2022-09-22","close":23.56},{"date":"2022-09-23","close":23.49},{"date":"2022-09-26","close":23.08},{"date":"2022-09-27","close":22.8199},{"date":"2022-09-28","close":22.89},{"date":"2022-09-29","close":22.75},{"date":"2022-09-30","close":22.5},{"date":"2022-10-03","close":22.55},{"date":"2022-10-04","close":22.54},{"date":"2022-10-05","close":22.4},{"date":"2022-10-06","close":22.28},{"date":"2022-10-07","close":22.4},{"date":"2022-10-10","close":22.5},{"date":"2022-10-11","close":22.22},{"date":"2022-10-12","close":22.18},{"date":"2022-10-13","close":22.2},{"date":"2022-10-14","close":22.25},{"date":"2022-10-17","close":22.3},{"date":"2022-10-18","close":22.3},{"date":"2022-10-19","close":21.97},{"date":"2022-10-20","close":21.71},{"date":"2022-10-21","close":21.5},{"date":"2022-10-24","close":21.0},{"date":"2022-10-25","close":21.09},{"date":"2022-10-26","close":20.94},{"date":"2022-10-27","close":21.15},{"date":"2022-10-28","close":21.6882},{"date":"2022-10-31","close":21.98},{"date":"2022-11-01","close":21.74},{"date":"2022-11-02","close":21.68},{"date":"2022-11-03","close":21.74},{"date":"2022-11-04","close":21.74},{"date":"2022-11-07","close":21.78},{"date":"2022-11-08","close":22.4},{"date":"2022-11-09","close":22.41},{"date":"2022-11-10","close":22.94},{"date":"2022-11-11","close":22.9},{"date":"2022-11-14","close":22.45},{"date":"2022-11-15","close":22.45},{"date":"2022-11-16","close":22.57},{"date":"2022-11-17","close":22.42},{"date":"2022-11-18","close":22.22},{"date":"2022-11-21","close":21.9199},{"date":"2022-11-22","close":21.9},{"date":"2022-11-23","close":21.9583},{"date":"2022-11-25","close":21.87},{"date":"2022-11-28","close":21.93},{"date":"2022-11-29","close":21.99},{"date":"2022-11-30","close":22.27},{"date":"2022-12-01","close":22.84},{"date":"2022-12-02","close":22.77},{"date":"2022-12-05","close":22.685},{"date":"2022-12-06","close":22.67},{"date":"2022-12-07","close":23.35},{"date":"2022-12-08","close":23.4699},{"date":"2022-12-09","close":23.46},{"date":"2022-12-12","close":22.94},{"date":"2022-12-13","close":23.15},{"date":"2022-12-14","close":22.85},{"date":"2022-12-15","close":22.4338},{"date":"2022-12-16","close":22.2663},{"date":"2022-12-19","close":22.2422},{"date":"2022-12-20","close":21.925},{"date":"2022-12-21","close":22.02},{"date":"2022-12-22","close":21.99},{"date":"2022-12-23","close":21.9835},{"date":"2022-12-27","close":21.88},{"date":"2022-12-28","close":21.26},{"date":"2022-12-29","close":21.5354},{"date":"2022-12-30","close":22.16},{"date":"2023-01-03","close":22.105},{"date":"2023-01-04","close":22.32},{"date":"2023-01-05","close":22.36},{"date":"2023-01-06","close":22.89},{"date":"2023-01-09","close":22.9357},{"date":"2023-01-10","close":23.06},{"date":"2023-01-11","close":23.14},{"date":"2023-01-12","close":23.144},{"date":"2023-01-13","close":23.41},{"date":"2023-01-17","close":23.49},{"date":"2023-01-18","close":23.5},{"date":"2023-01-19","close":23.2901},{"date":"2023-01-20","close":23.16},{"date":"2023-01-23","close":23.08},{"date":"2023-01-24","close":23.2},{"date":"2023-01-25","close":23.31},{"date":"2023-01-26","close":23.4699},{"date":"2023-01-27","close":23.3664},{"date":"2023-01-30","close":23.3797},{"date":"2023-01-31","close":23.96},{"date":"2023-02-01","close":23.61},{"date":"2023-02-02","close":23.855},{"date":"2023-02-03","close":23.8},{"date":"2023-02-06","close":23.715},{"date":"2023-02-07","close":23.7},{"date":"2023-02-08","close":23.7},{"date":"2023-02-09","close":23.7401},{"date":"2023-02-10","close":23.6419},{"date":"2023-02-13","close":23.51},{"date":"2023-02-14","close":23.73},{"date":"2023-02-15","close":23.554},{"date":"2023-02-16","close":23.26},{"date":"2023-02-17","close":23.31},{"date":"2023-02-21","close":23.01},{"date":"2023-02-22","close":23.0262},{"date":"2023-02-23","close":23.25},{"date":"2023-02-24","close":23.1555},{"date":"2023-02-27","close":23.12},{"date":"2023-02-28","close":23.64},{"date":"2023-03-01","close":23.36},{"date":"2023-03-02","close":23.25},{"date":"2023-03-03","close":23.23},{"date":"2023-03-06","close":23.28},{"date":"2023-03-07","close":22.8015},{"date":"2023-03-08","close":22.65},{"date":"2023-03-09","close":22.49},{"date":"2023-03-10","close":22.5791},{"date":"2023-03-13","close":22.7},{"date":"2023-03-14","close":22.36},{"date":"2023-03-15","close":21.92},{"date":"2023-03-16","close":21.9577},{"date":"2023-03-17","close":22.12},{"date":"2023-03-20","close":22.115},{"date":"2023-03-21","close":22.5365},{"date":"2023-03-22","close":22.52},{"date":"2023-03-23","close":22.25},{"date":"2023-03-24","close":22.3201},{"date":"2023-03-27","close":22.86},{"date":"2023-03-28","close":22.8},{"date":"2023-03-29","close":22.83},{"date":"2023-03-30","close":22.98},{"date":"2023-03-31","close":23.51},{"date":"2023-04-03","close":23.6},{"date":"2023-04-04","close":23.81},{"date":"2023-04-05","close":23.56},{"date":"2023-04-06","close":23.59},{"date":"2023-04-10","close":23.6},{"date":"2023-04-11","close":23.73},{"date":"2023-04-12","close":23.8017},{"date":"2023-04-13","close":23.7774},{"date":"2023-04-14","close":23.9},{"date":"2023-04-17","close":23.88},{"date":"2023-04-18","close":23.79},{"date":"2023-04-19","close":23.9001},{"date":"2023-04-20","close":23.775},{"date":"2023-04-21","close":23.8116},{"date":"2023-04-24","close":23.94},{"date":"2023-04-25","close":23.88},{"date":"2023-04-26","close":23.9},{"date":"2023-04-27","close":23.9},{"date":"2023-04-28","close":24.38},{"date":"2023-05-01","close":24.1},{"date":"2023-05-02","close":24.08},{"date":"2023-05-03","close":23.97},{"date":"2023-05-04","close":23.99},{"date":"2023-05-05","close":24.36},{"date":"2023-05-08","close":24.609},{"date":"2023-05-09","close":24.65},{"date":"2023-05-10","close":24.95},{"date":"2023-05-11","close":24.35},{"date":"2023-05-12","close":24.35},{"date":"2023-05-15","close":24.5},{"date":"2023-05-16","close":24.73},{"date":"2023-05-17","close":24.8},{"date":"2023-05-18","close":24.465},{"date":"2023-05-19","close":24.31},{"date":"2023-05-22","close":24.2},{"date":"2023-05-23","close":23.95},{"date":"2023-05-24","close":24.0},{"date":"2023-05-25","close":23.79},{"date":"2023-05-26","close":23.76},{"date":"2023-05-30","close":23.47},{"date":"2023-05-31","close":23.58},{"date":"2023-06-01","close":23.6395},{"date":"2023-06-02","close":23.8},{"date":"2023-06-05","close":23.775},{"date":"2023-06-06","close":23.75},{"date":"2023-06-07","close":23.73},{"date":"2023-06-08","close":23.9},{"date":"2023-06-09","close":23.9},{"date":"2023-06-12","close":23.69},{"date":"2023-06-13","close":23.7},{"date":"2023-06-14","close":23.23},{"date":"2023-06-15","close":23.37},{"date":"2023-06-16","close":23.38},{"date":"2023-06-20","close":23.1},{"date":"2023-06-21","close":22.89},{"date":"2023-06-22","close":22.8999},{"date":"2023-06-23","close":22.9},{"date":"2023-06-26","close":22.9},{"date":"2023-06-27","close":22.79},{"date":"2023-06-28","close":23.13},{"date":"2023-06-29","close":22.89},{"date":"2023-06-30","close":24.16},{"date":"2023-07-03","close":24.02},{"date":"2023-07-05","close":23.75},{"date":"2023-07-06","close":23.37},{"date":"2023-07-07","close":23.37},{"date":"2023-07-10","close":23.27},{"date":"2023-07-11","close":23.01},{"date":"2023-07-12","close":22.9},{"date":"2023-07-13","close":23.0},{"date":"2023-07-14","close":22.8999},{"date":"2023-07-17","close":22.71},{"date":"2023-07-18","close":22.935},{"date":"2023-07-19","close":23.0337},{"date":"2023-07-20","close":23.0337},{"date":"2023-07-21","close":23.0921},{"date":"2023-07-24","close":23.05},{"date":"2023-07-25","close":22.9},{"date":"2023-07-26","close":23.01},{"date":"2023-07-27","close":22.81},{"date":"2023-07-28","close":22.8199},{"date":"2023-07-31","close":23.13},{"date":"2023-08-01","close":22.97},{"date":"2023-08-02","close":22.89},{"date":"2023-08-03","close":22.6171},{"date":"2023-08-04","close":22.78},{"date":"2023-08-07","close":22.74},{"date":"2023-08-08","close":22.65},{"date":"2023-08-09","close":22.36},{"date":"2023-08-10","close":22.33},{"date":"2023-08-11","close":22.415},{"date":"2023-08-14","close":22.3316},{"date":"2023-08-15","close":22.31},{"date":"2023-08-16","close":22.11},{"date":"2023-08-17","close":22.2701},{"date":"2023-08-18","close":22.16},{"date":"2023-08-21","close":22.07},{"date":"2023-08-22","close":22.06},{"date":"2023-08-23","close":22.22},{"date":"2023-08-24","close":22.35},{"date":"2023-08-25","close":22.3005},{"date":"2023-08-28","close":22.28},{"date":"2023-08-29","close":22.27},{"date":"2023-08-30","close":22.395},{"date":"2023-08-31","close":22.36},{"date":"2023-09-01","close":22.46},{"date":"2023-09-05","close":22.26},{"date":"2023-09-06","close":22.3002},{"date":"2023-09-07","close":22.33},{"date":"2023-09-08","close":22.45},{"date":"2023-09-11","close":22.295},{"date":"2023-09-12","close":22.295},{"date":"2023-09-13","close":22.4852},{"date":"2023-09-14","close":22.22},{"date":"2023-09-15","close":22.5},{"date":"2023-09-18","close":22.552},{"date":"2023-09-19","close":22.56},{"date":"2023-09-20","close":22.57},{"date":"2023-09-21","close":22.27},{"date":"2023-09-22","close":22.13},{"date":"2023-09-25","close":22.145},{"date":"2023-09-26","close":22.115},{"date":"2023-09-27","close":21.7},{"date":"2023-09-28","close":22.05},{"date":"2023-09-29","close":21.75},{"date":"2023-10-02","close":21.6293},{"date":"2023-10-03","close":21.2277},{"date":"2023-10-04","close":21.32},{"date":"2023-10-05","close":21.2259},{"date":"2023-10-06","close":21.25},{"date":"2023-10-09","close":21.7},{"date":"2023-10-10","close":21.61},{"date":"2023-10-11","close":21.41},{"date":"2023-10-12","close":21.59},{"date":"2023-10-13","close":21.58},{"date":"2023-10-16","close":21.58},{"date":"2023-10-17","close":21.51},{"date":"2023-10-18","close":21.325},{"date":"2023-10-19","close":21.43},{"date":"2023-10-20","close":21.33},{"date":"2023-10-23","close":21.34},{"date":"2023-10-24","close":21.87},{"date":"2023-10-25","close":21.415},{"date":"2023-10-26","close":21.495},{"date":"2023-10-27","close":21.5},{"date":"2023-10-30","close":21.6},{"date":"2023-10-31","close":21.34},{"date":"2023-11-01","close":21.505},{"date":"2023-11-02","close":21.99},{"date":"2023-11-03","close":22.74},{"date":"2023-11-06","close":22.48},{"date":"2023-11-07","close":22.2211},{"date":"2023-11-08","close":22.8},{"date":"2023-11-09","close":22.58},{"date":"2023-11-10","close":22.87},{"date":"2023-11-13","close":22.8},{"date":"2023-11-14","close":23.22},{"date":"2023-11-15","close":23.17},{"date":"2023-11-16","close":23.15},{"date":"2023-11-17","close":23.102},{"date":"2023-11-20","close":22.9689},{"date":"2023-11-21","close":22.66},{"date":"2023-11-22","close":22.5999},{"date":"2023-11-24","close":22.67},{"date":"2023-11-27","close":22.5976},{"date":"2023-11-28","close":22.55},{"date":"2023-11-29","close":22.715},{"date":"2023-11-30","close":23.64},{"date":"2023-12-01","close":23.48},{"date":"2023-12-04","close":23.59},{"date":"2023-12-05","close":23.27},{"date":"2023-12-06","close":23.34},{"date":"2023-12-07","close":23.57},{"date":"2023-12-08","close":23.56},{"date":"2023-12-11","close":23.45},{"date":"2023-12-12","close":23.45},{"date":"2023-12-13","close":24.14},{"date":"2023-12-14","close":24.07},{"date":"2023-12-15","close":23.82},{"date":"2023-12-18","close":23.3999},{"date":"2023-12-19","close":23.37},{"date":"2023-12-20","close":23.25},{"date":"2023-12-21","close":23.63},{"date":"2023-12-22","close":23.45},{"date":"2023-12-26","close":23.68},{"date":"2023-12-27","close":23.8},{"date":"2023-12-28","close":23.915},{"date":"2023-12-29","close":24.05},{"date":"2024-01-02","close":23.92},{"date":"2024-01-03","close":23.63},{"date":"2024-01-04","close":23.885},{"date":"2024-01-05","close":23.84},{"date":"2024-01-08","close":23.7},{"date":"2024-01-09","close":23.75},{"date":"2024-01-10","close":24.05},{"date":"2024-01-11","close":23.84},{"date":"2024-01-12","close":23.84},{"date":"2024-01-16","close":23.62},{"date":"2024-01-17","close":23.63},{"date":"2024-01-18","close":23.69},{"date":"2024-01-19","close":23.5812},{"date":"2024-01-22","close":23.52},{"date":"2024-01-23","close":23.4855},{"date":"2024-01-24","close":23.5601},{"date":"2024-01-25","close":23.79},{"date":"2024-01-26","close":23.67},{"date":"2024-01-29","close":23.7001},{"date":"2024-01-30","close":23.71},{"date":"2024-01-31","close":23.55},{"date":"2024-02-01","close":23.95},{"date":"2024-02-02","close":23.9},{"date":"2024-02-05","close":23.9},{"date":"2024-02-06","close":23.74},{"date":"2024-02-07","close":23.3944},{"date":"2024-02-08","close":23.81},{"date":"2024-02-09","close":24.0345},{"date":"2024-02-12","close":24.2},{"date":"2024-02-13","close":24.04},{"date":"2024-02-14","close":24.25},{"date":"2024-02-15","close":24.1},{"date":"2024-02-16","close":23.79},{"date":"2024-02-20","close":23.99},{"date":"2024-02-21","close":23.63},{"date":"2024-02-22","close":23.98},{"date":"2024-02-23","close":24.1},{"date":"2024-02-26","close":24.17},{"date":"2024-02-27","close":24.29},{"date":"2024-02-28","close":24.25},{"date":"2024-02-29","close":23.94},{"date":"2024-03-01","close":23.8984},{"date":"2024-03-04","close":23.77},{"date":"2024-03-05","close":23.94},{"date":"2024-03-06","close":23.84},{"date":"2024-03-07","close":24.01},{"date":"2024-03-08","close":24.365},{"date":"2024-03-11","close":24.33},{"date":"2024-03-12","close":24.33},{"date":"2024-03-13","close":24.3201},{"date":"2024-03-14","close":23.7078},{"date":"2024-03-15","close":23.7078},{"date":"2024-03-18","close":23.7933},{"date":"2024-03-19","close":23.8},{"date":"2024-03-20","close":23.72},{"date":"2024-03-21","close":23.86},{"date":"2024-03-22","close":23.94},{"date":"2024-03-25","close":23.76},{"date":"2024-03-26","close":23.47},{"date":"2024-03-27","close":23.5},{"date":"2024-03-28","close":22.99},{"date":"2024-04-01","close":23.3576},{"date":"2024-04-02","close":23.3},{"date":"2024-04-03","close":23.3},{"date":"2024-04-04","close":23.2},{"date":"2024-04-05","close":23.2},{"date":"2024-04-08","close":23.05},{"date":"2024-04-09","close":22.96},{"date":"2024-04-10","close":22.84},{"date":"2024-04-11","close":22.73},{"date":"2024-04-12","close":22.75},{"date":"2024-04-15","close":22.13},{"date":"2024-04-16","close":21.87},{"date":"2024-04-17","close":22.1},{"date":"2024-04-18","close":21.9799},{"date":"2024-04-19","close":21.96},{"date":"2024-04-22","close":22.15},{"date":"2024-04-23","close":22.32},{"date":"2024-04-24","close":22.42},{"date":"2024-04-25","close":22.1},{"date":"2024-04-26","close":22.09},{"date":"2024-04-29","close":22.1},{"date":"2024-04-30","close":21.89},{"date":"2024-05-01","close":22.08},{"date":"2024-05-02","close":22.24},{"date":"2024-05-03","close":22.54},{"date":"2024-05-06","close":22.83},{"date":"2024-05-07","close":22.58},{"date":"2024-05-08","close":22.53},{"date":"2024-05-09","close":22.53},{"date":"2024-05-10","close":22.5213},{"date":"2024-05-13","close":22.66},{"date":"2024-05-14","close":22.57},{"date":"2024-05-15","close":22.54},{"date":"2024-05-16","close":22.57},{"date":"2024-05-17","close":22.64},{"date":"2024-05-20","close":22.74},{"date":"2024-05-21","close":22.74},{"date":"2024-05-22","close":22.57},{"date":"2024-05-23","close":22.52},{"date":"2024-05-24","close":22.72},{"date":"2024-05-28","close":22.49},{"date":"2024-05-29","close":22.11},{"date":"2024-05-30","close":22.5},{"date":"2024-05-31","close":22.64},{"date":"2024-06-03","close":22.87},{"date":"2024-06-04","close":22.94},{"date":"2024-06-05","close":22.67},{"date":"2024-06-06","close":22.57},{"date":"2024-06-07","close":22.52},{"date":"2024-06-10","close":22.49},{"date":"2024-06-11","close":22.45},{"date":"2024-06-12","close":22.66},{"date":"2024-06-13","close":22.73},{"date":"2024-06-14","close":22.36},{"date":"2024-06-17","close":22.31},{"date":"2024-06-18","close":22.44},{"date":"2024-06-20","close":22.38},{"date":"2024-06-21","close":22.34},{"date":"2024-06-24","close":22.41},{"date":"2024-06-25","close":22.44},{"date":"2024-06-26","close":22.46},{"date":"2024-06-27","close":22.46},{"date":"2024-06-28","close":22.38},{"date":"2024-07-01","close":22.46},{"date":"2024-07-02","close":22.48},{"date":"2024-07-03","close":22.59},{"date":"2024-07-05","close":22.81},{"date":"2024-07-08","close":22.72},{"date":"2024-07-09","close":22.5},{"date":"2024-07-10","close":22.45},{"date":"2024-07-11","close":22.82},{"date":"2024-07-12","close":22.72},{"date":"2024-07-15","close":22.6},{"date":"2024-07-16","close":22.73},{"date":"2024-07-17","close":22.75},{"date":"2024-07-18","close":22.79},{"date":"2024-07-19","close":22.7885},{"date":"2024-07-22","close":22.89},{"date":"2024-07-23","close":22.98},{"date":"2024-07-24","close":22.67},{"date":"2024-07-25","close":22.75},{"date":"2024-07-26","close":22.87},{"date":"2024-07-29","close":22.71},{"date":"2024-07-30","close":22.74},{"date":"2024-07-31","close":22.9},{"date":"2024-08-01","close":23.07},{"date":"2024-08-02","close":23.44},{"date":"2024-08-05","close":23.06},{"date":"2024-08-06","close":23.2},{"date":"2024-08-07","close":23.3},{"date":"2024-08-08","close":23.4},{"date":"2024-08-09","close":23.3},{"date":"2024-08-12","close":23.18},{"date":"2024-08-13","close":23.1354},{"date":"2024-08-14","close":23.3},{"date":"2024-08-15","close":23.23},{"date":"2024-08-16","close":23.23},{"date":"2024-08-19","close":23.17},{"date":"2024-08-20","close":23.23},{"date":"2024-08-21","close":23.25},{"date":"2024-08-22","close":23.2284},{"date":"2024-08-23","close":23.36},{"date":"2024-08-26","close":23.23},{"date":"2024-08-27","close":23.25},{"date":"2024-08-28","close":23.37},{"date":"2024-08-29","close":23.71},{"date":"2024-08-30","close":23.63},{"date":"2024-09-03","close":23.6877},{"date":"2024-09-04","close":23.71},{"date":"2024-09-05","close":23.83},{"date":"2024-09-06","close":23.92},{"date":"2024-09-09","close":24.16},{"date":"2024-09-10","close":24.18},{"date":"2024-09-11","close":24.2401},{"date":"2024-09-12","close":24.74},{"date":"2024-09-13","close":24.32},{"date":"2024-09-16","close":24.43},{"date":"2024-09-17","close":24.5},{"date":"2024-09-18","close":24.67},{"date":"2024-09-19","close":24.6998},{"date":"2024-09-20","close":24.8901},{"date":"2024-09-23","close":24.92},{"date":"2024-09-24","close":24.9},{"date":"2024-09-25","close":24.695},{"date":"2024-09-26","close":24.8256},{"date":"2024-09-27","close":25.04},{"date":"2024-09-30","close":25.27},{"date":"2024-10-01","close":25.08},{"date":"2024-10-02","close":25.02},{"date":"2024-10-03","close":24.84},{"date":"2024-10-04","close":24.78},{"date":"2024-10-07","close":24.76},{"date":"2024-10-08","close":24.65},{"date":"2024-10-09","close":24.75},{"date":"2024-10-10","close":24.75},{"date":"2024-10-11","close":24.85},{"date":"2024-10-14","close":24.76},{"date":"2024-10-15","close":24.79},{"date":"2024-10-16","close":24.75},{"date":"2024-10-17","close":24.73},{"date":"2024-10-18","close":24.75},{"date":"2024-10-21","close":24.46},{"date":"2024-10-22","close":24.5},{"date":"2024-10-23","close":24.39},{"date":"2024-10-24","close":24.34},{"date":"2024-10-25","close":24.35},{"date":"2024-10-28","close":24.75},{"date":"2024-10-29","close":24.35},{"date":"2024-10-30","close":24.795},{"date":"2024-10-31","close":24.76},{"date":"2024-11-01","close":24.43},{"date":"2024-11-04","close":24.6916},{"date":"2024-11-05","close":24.9},{"date":"2024-11-06","close":24.755},{"date":"2024-11-07","close":24.74},{"date":"2024-11-08","close":24.75},{"date":"2024-11-11","close":24.65},{"date":"2024-11-12","close":24.12},{"date":"2024-11-13","close":24.09},{"date":"2024-11-14","close":24.22},{"date":"2024-11-15","close":24.3},{"date":"2024-11-18","close":23.92},{"date":"2024-11-19","close":23.9198},{"date":"2024-11-20","close":23.7685},{"date":"2024-11-21","close":23.58},{"date":"2024-11-22","close":23.59},{"date":"2024-11-25","close":23.65},{"date":"2024-11-26","close":23.6928},{"date":"2024-11-27","close":23.84},{"date":"2024-11-29","close":23.57},{"date":"2024-12-02","close":23.44},{"date":"2024-12-03","close":23.65},{"date":"2024-12-04","close":23.7491},{"date":"2024-12-05","close":23.77},{"date":"2024-12-06","close":23.9817},{"date":"2024-12-09","close":23.92},{"date":"2024-12-10","close":23.97},{"date":"2024-12-11","close":23.9},{"date":"2024-12-12","close":24.18},{"date":"2024-12-13","close":23.55},{"date":"2024-12-16","close":23.59},{"date":"2024-12-17","close":23.86},{"date":"2024-12-18","close":23.75},{"date":"2024-12-19","close":23.4},{"date":"2024-12-20","close":23.9321},{"date":"2024-12-23","close":24.0565},{"date":"2024-12-24","close":23.81},{"date":"2024-12-26","close":23.705},{"date":"2024-12-27","close":23.7},{"date":"2024-12-30","close":24.0372},{"date":"2024-12-31","close":23.7},{"date":"2025-01-02","close":24.0},{"date":"2025-01-03","close":23.81},{"date":"2025-01-06","close":23.58},{"date":"2025-01-07","close":23.5413},{"date":"2025-01-08","close":23.5299},{"date":"2025-01-10","close":23.1792},{"date":"2025-01-13","close":23.1063},{"date":"2025-01-14","close":23.09},{"date":"2025-01-15","close":23.77},{"date":"2025-01-16","close":23.4887},{"date":"2025-01-17","close":23.21},{"date":"2025-01-21","close":23.4},{"date":"2025-01-22","close":23.35},{"date":"2025-01-23","close":23.15},{"date":"2025-01-24","close":23.22},{"date":"2025-01-27","close":23.14},{"date":"2025-01-28","close":23.12},{"date":"2025-01-29","close":23.01},{"date":"2025-01-30","close":23.205},{"date":"2025-01-31","close":23.13},{"date":"2025-02-03","close":22.9701},{"date":"2025-02-04","close":23.13},{"date":"2025-02-05","close":23.26},{"date":"2025-02-06","close":23.13},{"date":"2025-02-07","close":22.8599},{"date":"2025-02-10","close":22.86},{"date":"2025-02-11","close":22.83},{"date":"2025-02-12","close":22.84},{"date":"2025-02-13","close":22.81},{"date":"2025-02-14","close":23.0},{"date":"2025-02-18","close":22.93},{"date":"2025-02-19","close":22.71},{"date":"2025-02-20","close":22.8827},{"date":"2025-02-21","close":22.81},{"date":"2025-02-24","close":22.95},{"date":"2025-02-25","close":23.25},{"date":"2025-02-26","close":23.25},{"date":"2025-02-27","close":23.11},{"date":"2025-02-28","close":23.03},{"date":"2025-03-03","close":23.32},{"date":"2025-03-04","close":23.335},{"date":"2025-03-05","close":23.3627},{"date":"2025-03-06","close":23.28},{"date":"2025-03-07","close":23.515},{"date":"2025-03-10","close":23.406},{"date":"2025-03-11","close":23.4262},{"date":"2025-03-12","close":23.48},{"date":"2025-03-13","close":23.56},{"date":"2025-03-14","close":23.09},{"date":"2025-03-17","close":23.27},{"date":"2025-03-18","close":23.15},{"date":"2025-03-19","close":23.215},{"date":"2025-03-20","close":23.33},{"date":"2025-03-21","close":23.3},{"date":"2025-03-24","close":22.958},{"date":"2025-03-25","close":22.81},{"date":"2025-03-26","close":22.42},{"date":"2025-03-27","close":22.99},{"date":"2025-03-28","close":22.34},{"date":"2025-03-31","close":22.2},{"date":"2025-04-01","close":22.24},{"date":"2025-04-02","close":22.16},{"date":"2025-04-03","close":22.1495},{"date":"2025-04-04","close":22.12},{"date":"2025-04-07","close":22.02},{"date":"2025-04-08","close":22.18},{"date":"2025-04-09","close":22.94},{"date":"2025-04-10","close":22.6},{"date":"2025-04-11","close":22.56},{"date":"2025-04-14","close":22.62},{"date":"2025-04-15","close":22.74},{"date":"2025-04-16","close":22.8},{"date":"2025-04-17","close":22.76},{"date":"2025-04-21","close":22.54},{"date":"2025-04-22","close":22.66},{"date":"2025-04-23","close":23.03},{"date":"2025-04-24","close":23.52},{"date":"2025-04-25","close":23.45},{"date":"2025-04-28","close":23.3865},{"date":"2025-04-29","close":23.31},{"date":"2025-04-30","close":23.45},{"date":"2025-05-01","close":23.75},{"date":"2025-05-02","close":23.67},{"date":"2025-05-05","close":23.65},{"date":"2025-05-06","close":23.65},{"date":"2025-05-07","close":23.6724},{"date":"2025-05-08","close":23.65},{"date":"2025-05-09","close":23.6301},{"date":"2025-05-12","close":23.6},{"date":"2025-05-13","close":23.6676},{"date":"2025-05-14","close":23.75},{"date":"2025-05-15","close":23.7225},{"date":"2025-05-16","close":23.97},{"date":"2025-05-19","close":23.5169},{"date":"2025-05-20","close":23.4256},{"date":"2025-05-21","close":22.74},{"date":"2025-05-22","close":23.025},{"date":"2025-05-23","close":23.095},{"date":"2025-05-27","close":23.12},{"date":"2025-05-28","close":22.88},{"date":"2025-05-29","close":22.9052},{"date":"2025-05-30","close":22.81},{"date":"2025-06-02","close":22.96},{"date":"2025-06-03","close":23.1928},{"date":"2025-06-04","close":23.07},{"date":"2025-06-05","close":23.15},{"date":"2025-06-06","close":23.14},{"date":"2025-06-09","close":23.2246},{"date":"2025-06-10","close":23.29},{"date":"2025-06-11","close":22.95},{"date":"2025-06-12","close":22.92},{"date":"2025-06-13","close":22.73},{"date":"2025-06-16","close":22.95},{"date":"2025-06-17","close":22.92},{"date":"2025-06-18","close":22.907},{"date":"2025-06-20","close":22.89},{"date":"2025-06-23","close":22.9},{"date":"2025-06-24","close":22.9983},{"date":"2025-06-25","close":22.6713},{"date":"2025-06-26","close":22.77},{"date":"2025-06-27","close":22.7},{"date":"2025-06-30","close":22.83},{"date":"2025-07-01","close":22.84},{"date":"2025-07-02","close":22.84},{"date":"2025-07-03","close":23.1293},{"date":"2025-07-07","close":23.1074},{"date":"2025-07-08","close":22.7655},{"date":"2025-07-09","close":22.6},{"date":"2025-07-10","close":22.84},{"date":"2025-07-11","close":22.8},{"date":"2025-07-14","close":22.725},{"date":"2025-07-15","close":22.5968},{"date":"2025-07-16","close":22.68},{"date":"2025-07-17","close":22.7681},{"date":"2025-07-18","close":22.63},{"date":"2025-07-21","close":22.665},{"date":"2025-07-22","close":22.65},{"date":"2025-07-23","close":22.65},{"date":"2025-07-24","close":22.687},{"date":"2025-07-25","close":22.8396},{"date":"2025-07-28","close":22.7},{"date":"2025-07-29","close":22.7},{"date":"2025-07-30","close":22.639},{"date":"2025-07-31","close":22.81},{"date":"2025-08-01","close":22.7},{"date":"2025-08-04","close":23.0012},{"date":"2025-08-05","close":22.9768},{"date":"2025-08-06","close":22.9},{"date":"2025-08-07","close":22.88},{"date":"2025-08-08","close":22.95},{"date":"2025-08-11","close":23.0},{"date":"2025-08-12","close":22.92},{"date":"2025-08-13","close":22.95},{"date":"2025-08-14","close":23.03},{"date":"2025-08-15","close":23.13},{"date":"2025-08-18","close":23.17},{"date":"2025-08-19","close":23.3},{"date":"2025-08-20","close":23.53},{"date":"2025-08-21","close":23.61},{"date":"2025-08-22","close":23.85},{"date":"2025-08-25","close":23.555},{"date":"2025-08-26","close":23.6109},{"date":"2025-08-27","close":23.535},{"date":"2025-08-28","close":23.5562},{"date":"2025-08-29","close":23.15},{"date":"2025-09-02","close":23.4875},{"date":"2025-09-03","close":23.4748},{"date":"2025-09-04","close":23.59},{"date":"2025-09-05","close":23.49},{"date":"2025-09-08","close":23.65},{"date":"2025-09-09","close":23.62},{"date":"2025-09-10","close":23.565},{"date":"2025-09-11","close":23.74},{"date":"2025-09-12","close":23.8},{"date":"2025-09-15","close":23.7842},{"date":"2025-09-16","close":23.6},{"date":"2025-09-17","close":23.83},{"date":"2025-09-18","close":23.99},{"date":"2025-09-19","close":23.93},{"date":"2025-09-22","close":24.055},{"date":"2025-09-23","close":24.155},{"date":"2025-09-24","close":24.1691},{"date":"2025-09-25","close":24.16},{"date":"2025-09-26","close":24.0518},{"date":"2025-09-29","close":23.93},{"date":"2025-09-30","close":23.9},{"date":"2025-10-01","close":24.09},{"date":"2025-10-02","close":24.08},{"date":"2025-10-03","close":24.07},{"date":"2025-10-06","close":24.0},{"date":"2025-10-07","close":24.0},{"date":"2025-10-08","close":23.835},{"date":"2025-10-09","close":23.87},{"date":"2025-10-10","close":23.59},{"date":"2025-10-13","close":23.45},{"date":"2025-10-14","close":23.8},{"date":"2025-10-15","close":24.04},{"date":"2025-10-16","close":23.98},{"date":"2025-10-17","close":23.9},{"date":"2025-10-20","close":24.04},{"date":"2025-10-21","close":23.915},{"date":"2025-10-22","close":24.32},{"date":"2025-10-23","close":24.3001},{"date":"2025-10-24","close":24.45},{"date":"2025-10-27","close":24.52},{"date":"2025-10-28","close":24.72},{"date":"2025-10-29","close":24.03},{"date":"2025-10-30","close":24.43},{"date":"2025-10-31","close":24.66},{"date":"2025-11-03","close":24.55},{"date":"2025-11-04","close":24.5599},{"date":"2025-11-05","close":24.12},{"date":"2025-11-06","close":24.0299},{"date":"2025-11-07","close":23.95},{"date":"2025-11-10","close":23.975},{"date":"2025-11-11","close":23.975},{"date":"2025-11-12","close":23.73},{"date":"2025-11-13","close":23.5},{"date":"2025-11-14","close":23.05},{"date":"2025-11-17","close":23.02},{"date":"2025-11-18","close":22.92},{"date":"2025-11-19","close":22.9},{"date":"2025-11-20","close":22.7664},{"date":"2025-11-21","close":23.025},{"date":"2025-11-24","close":23.03},{"date":"2025-11-25","close":23.03},{"date":"2025-11-26","close":23.1299},{"date":"2025-11-28","close":23.0},{"date":"2025-12-01","close":22.995},{"date":"2025-12-02","close":23.0},{"date":"2025-12-03","close":23.1545},{"date":"2025-12-04","close":23.1545},{"date":"2025-12-05","close":22.8},{"date":"2025-12-08","close":22.7},{"date":"2025-12-09","close":22.9},{"date":"2025-12-10","close":23.03},{"date":"2025-12-11","close":23.24},{"date":"2025-12-12","close":23.15},{"date":"2025-12-15","close":22.73},{"date":"2025-12-16","close":23.04},{"date":"2025-12-17","close":22.9},{"date":"2025-12-18","close":22.9},{"date":"2025-12-19","close":22.9838},{"date":"2025-12-22","close":23.1},{"date":"2025-12-23","close":23.1058},{"date":"2025-12-24","close":23.15},{"date":"2025-12-26","close":23.1001},{"date":"2025-12-29","close":23.0},{"date":"2025-12-30","close":23.05},{"date":"2025-12-31","close":23.09},{"date":"2026-01-02","close":23.1666},{"date":"2026-01-05","close":22.99},{"date":"2026-01-06","close":22.845},{"date":"2026-01-07","close":22.93},{"date":"2026-01-08","close":22.98},{"date":"2026-01-09","close":22.9},{"date":"2026-01-12","close":22.84},{"date":"2026-01-13","close":22.98},{"date":"2026-01-14","close":22.997},{"date":"2026-01-15","close":22.91},{"date":"2026-01-16","close":23.13},{"date":"2026-01-20","close":23.02},{"date":"2026-01-21","close":22.92},{"date":"2026-01-22","close":22.94},{"date":"2026-01-23","close":22.231},{"date":"2026-01-26","close":22.1874},{"date":"2026-01-27","close":22.1777},{"date":"2026-01-28","close":22.0615},{"date":"2026-01-29","close":21.9647},{"date":"2026-01-30","close":22.1632},{"date":"2026-02-02","close":22.1395},{"date":"2026-02-03","close":22.1874},{"date":"2026-02-04","close":22.2262},{"date":"2026-02-05","close":22.2844},{"date":"2026-02-06","close":22.2844},{"date":"2026-02-09","close":22.9},{"date":"2026-02-10","close":22.76},{"date":"2026-02-11","close":22.1925},{"date":"2026-02-12","close":22.81},{"date":"2026-02-13","close":22.985},{"date":"2026-02-17","close":22.3133},{"date":"2026-02-18","close":22.2552},{"date":"2026-02-19","close":22.139},{"date":"2026-02-20","close":22.901},{"date":"2026-02-23","close":22.97},{"date":"2026-02-24","close":22.97},{"date":"2026-02-25","close":22.95},{"date":"2026-02-26","close":23.035},{"date":"2026-02-27","close":22.87},{"date":"2026-03-02","close":22.98},{"date":"2026-03-03","close":22.9161},{"date":"2026-03-04","close":22.92},{"date":"2026-03-05","close":22.92},{"date":"2026-03-06","close":22.91},{"date":"2026-03-09","close":22.8952},{"date":"2026-03-10","close":22.9455},{"date":"2026-03-11","close":22.8999},{"date":"2026-03-13","close":22.46},{"date":"2026-03-16","close":22.18},{"date":"2026-03-17","close":23.19},{"date":"2026-03-18","close":22.6},{"date":"2026-03-19","close":22.4},{"date":"2026-03-20","close":22.31},{"date":"2026-03-23","close":22.51},{"date":"2026-03-24","close":22.67},{"date":"2026-03-25","close":22.79},{"date":"2026-03-26","close":22.8},{"date":"2026-03-27","close":22.65},{"date":"2026-03-30","close":22.55},{"date":"2026-03-31","close":22.32},{"date":"2026-04-01","close":22.5},{"date":"2026-04-02","close":22.57},{"date":"2026-04-06","close":22.705},{"date":"2026-04-07","close":22.4301},{"date":"2026-04-08","close":22.66},{"date":"2026-04-09","close":22.9781},{"date":"2026-04-10","close":22.8},{"date":"2026-04-13","close":22.76},{"date":"2026-04-14","close":22.91},{"date":"2026-04-15","close":22.89},{"date":"2026-04-16","close":22.96},{"date":"2026-04-17","close":22.96},{"date":"2026-04-20","close":22.9},{"date":"2026-04-21","close":23.07},{"date":"2026-04-22","close":23.0},{"date":"2026-04-23","close":23.0},{"date":"2026-04-24","close":22.96},{"date":"2026-04-27","close":22.61},{"date":"2026-04-28","close":22.6601},{"date":"2026-04-29","close":22.58},{"date":"2026-04-30","close":22.73},{"date":"2026-05-01","close":22.81},{"date":"2026-05-04","close":22.73},{"date":"2026-05-05","close":22.65},{"date":"2026-05-06","close":22.86},{"date":"2026-05-07","close":23.13},{"date":"2026-05-08","close":23.115},{"date":"2026-05-11","close":22.9469},{"date":"2026-05-12","close":23.13},{"date":"2026-05-13","close":23.25},{"date":"2026-05-14","close":23.42},{"date":"2026-05-15","close":23.44},{"date":"2026-05-18","close":23.56},{"date":"2026-05-19","close":23.5},{"date":"2026-05-20","close":23.26},{"date":"2026-05-21","close":23.3},{"date":"2026-05-22","close":23.5499},{"date":"2026-05-26","close":23.4814},{"date":"2026-05-27","close":23.1},{"date":"2026-05-28","close":23.1},{"date":"2026-05-29","close":23.4},{"date":"2026-06-01","close":23.22},{"date":"2026-06-02","close":23.2196},{"date":"2026-06-03","close":23.27},{"date":"2026-06-04","close":23.02},{"date":"2026-06-05","close":23.4647},{"date":"2026-06-08","close":23.4647},{"date":"2026-06-09","close":23.025},{"date":"2026-06-10","close":23.23},{"date":"2026-06-11","close":23.3},{"date":"2026-06-12","close":23.23},{"date":"2026-06-15","close":23.01},{"date":"2026-06-16","close":23.06},{"date":"2026-06-17","close":22.91},{"date":"2026-06-18","close":22.99},{"date":"2026-06-22","close":22.96},{"date":"2026-06-23","close":22.96},{"date":"2026-06-24","close":22.7},{"date":"2026-06-25","close":22.6},{"date":"2026-06-26","close":22.51},{"date":"2026-06-29","close":22.81},{"date":"2026-06-30","close":22.5},{"date":"2026-07-01","close":22.84},{"date":"2026-07-02","close":22.88},{"date":"2026-07-06","close":22.94},{"date":"2026-07-07","close":22.62},{"date":"2026-07-08","close":22.78},{"date":"2026-07-09","close":22.78},{"date":"2026-07-10","close":22.75},{"date":"2026-07-13","close":22.61},{"date":"2026-07-14","close":22.67},{"date":"2026-07-15","close":22.77},{"date":"2026-07-16","close":22.55},{"date":"2026-07-17","close":23.0},{"date":"2026-07-20","close":22.7785},{"date":"2026-07-21","close":22.96},{"date":"2026-07-22","close":23.0549},{"date":"2026-07-23","close":23.09},{"date":"2026-07-24","close":23.04},{"date":"2026-07-27","close":23.17},{"date":"2026-07-28","close":23.15},{"date":"2026-07-29","close":23.25},{"date":"2026-07-30","close":23.54},{"date":"2026-07-31","close":22.93},{"date":"2026-08-03","close":23.25},{"date":"2026-08-04","close":22.98},{"date":"2026-08-05","close":22.9},{"date":"2026-08-06","close":22.71},{"date":"2026-08-07","close":23.35},{"date":"2026-08-10","close":22.72},{"date":"2026-08-11","close":22.65},{"date":"2026-08-12","close":22.5},{"date":"2026-08-13","close":22.625},{"date":"2026-08-14","close":22.45},{"date":"2026-08-17","close":22.39},{"date":"2026-08-18","close":22.39},{"date":"2026-08-19","close":22.53},{"date":"2026-08-20","close":22.56},{"date":"2026-08-21","close":22.44},{"date":"2026-08-24","close":22.47},{"date":"2026-08-25","close":22.43},{"date":"2026-08-26","close":22.14},{"date":"2026-08-27","close":22.38},{"date":"2026-08-28","close":22.3},{"date":"2026-08-31","close":22.27},{"date":"2026-09-01","close":21.987},{"date":"2026-09-02","close":22.04},{"date":"2026-09-03","close":22.0799},{"date":"2026-09-04","close":22.0},{"date":"2026-09-08","close":21.8601},{"date":"2026-09-09","close":21.615},{"date":"2026-09-10","close":21.6},{"date":"2026-09-11","close":21.6401},{"date":"2026-09-14","close":21.3799},{"date":"2026-09-15","close":20.97},{"date":"2026-09-16","close":21.349},{"date":"2026-09-17","close":21.34},{"date":"2026-09-18","close":21.052},{"date":"2026-09-21","close":21.15},{"date":"2026-09-22","close":21.325},{"date":"2026-09-23","close":21.1519},{"date":"2026-09-24","close":20.7201},{"date":"2026-09-25","close":20.67},{"date":"2026-09-28","close":20.94},{"date":"2026-09-29","close":21.01},{"date":"2026-09-30","close":21.29},{"date":"2026-10-01","close":21.32},{"date":"2026-10-02","close":21.14},{"date":"2026-10-05","close":20.81},{"date":"2026-10-06","close":20.6999},{"date":"2026-10-07","close":20.42},{"date":"2026-10-08","close":20.59},{"date":"2026-10-09","close":20.37},{"date":"2026-10-12","close":20.65},{"date":"2026-10-13","close":20.65},{"date":"2026-10-14","close":20.405},{"date":"2026-10-15","close":20.66},{"date":"2026-10-16","close":20.5299},{"date":"2026-10-19","close":20.39},{"date":"2026-10-20","close":20.2601},{"date":"2026-10-21","close":20.2399}],"chart_data":[{"date":"2024-10-23","open":24.4,"high":24.4,"low":24.39,"close":24.39,"volume":3042,"rsi_14":28.16,"sma_20":24.79,"sma_60":24.09,"sma_120":23.35},{"date":"2024-10-24","open":24.38,"high":24.4,"low":24.24,"close":24.34,"volume":25847,"rsi_14":28.43,"sma_20":24.76,"sma_60":24.11,"sma_120":23.36},{"date":"2024-10-25","open":24.34,"high":24.82,"low":24.3,"close":24.35,"volume":9267,"rsi_14":29.7,"sma_20":24.73,"sma_60":24.14,"sma_120":23.37},{"date":"2024-10-28","open":24.37,"high":24.89,"low":24.37,"close":24.75,"volume":3742,"rsi_14":53.85,"sma_20":24.7,"sma_60":24.16,"sma_120":23.39},{"date":"2024-10-29","open":24.59,"high":24.59,"low":24.33,"close":24.35,"volume":876,"rsi_14":37.5,"sma_20":24.67,"sma_60":24.18,"sma_120":23.41},{"date":"2024-10-30","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":599,"rsi_14":51.1,"sma_20":24.65,"sma_60":24.21,"sma_120":23.43},{"date":"2024-10-31","open":24.73,"high":24.9,"low":24.43,"close":24.76,"volume":9284,"rsi_14":47.73,"sma_20":24.65,"sma_60":24.23,"sma_120":23.45},{"date":"2024-11-01","open":24.43,"high":24.43,"low":24.43,"close":24.43,"volume":370,"rsi_14":42.57,"sma_20":24.63,"sma_60":24.25,"sma_120":23.46},{"date":"2024-11-04","open":24.57,"high":24.69,"low":24.43,"close":24.69,"volume":2602,"rsi_14":47.99,"sma_20":24.63,"sma_60":24.27,"sma_120":23.48},{"date":"2024-11-05","open":24.75,"high":25.16,"low":24.69,"close":24.9,"volume":1882,"rsi_14":52.86,"sma_20":24.64,"sma_60":24.3,"sma_120":23.5},{"date":"2024-11-06","open":24.54,"high":24.77,"low":24.54,"close":24.75,"volume":3187,"rsi_14":50.46,"sma_20":24.64,"sma_60":24.33,"sma_120":23.52},{"date":"2024-11-07","open":24.3,"high":24.96,"low":24.3,"close":24.74,"volume":7730,"rsi_14":49.82,"sma_20":24.64,"sma_60":24.35,"sma_120":23.53},{"date":"2024-11-08","open":24.78,"high":24.88,"low":24.64,"close":24.75,"volume":5899,"rsi_14":55.89,"sma_20":24.64,"sma_60":24.38,"sma_120":23.55},{"date":"2024-11-11","open":24.75,"high":24.75,"low":24.57,"close":24.65,"volume":3523,"rsi_14":52.98,"sma_20":24.63,"sma_60":24.4,"sma_120":23.57},{"date":"2024-11-12","open":24.6,"high":24.6,"low":24.12,"close":24.12,"volume":5299,"rsi_14":45.41,"sma_20":24.6,"sma_60":24.41,"sma_120":23.58},{"date":"2024-11-13","open":24.16,"high":24.59,"low":23.93,"close":24.09,"volume":26658,"rsi_14":45.72,"sma_20":24.57,"sma_60":24.43,"sma_120":23.59},{"date":"2024-11-14","open":24.24,"high":24.43,"low":24.15,"close":24.22,"volume":2711,"rsi_14":47.86,"sma_20":24.54,"sma_60":24.45,"sma_120":23.6},{"date":"2024-11-15","open":24.46,"high":24.46,"low":24.3,"close":24.3,"volume":1745,"rsi_14":41.73,"sma_20":24.52,"sma_60":24.46,"sma_120":23.62},{"date":"2024-11-18","open":24.1,"high":24.1,"low":23.92,"close":23.92,"volume":11409,"rsi_14":42.04,"sma_20":24.49,"sma_60":24.47,"sma_120":23.63},{"date":"2024-11-19","open":23.91,"high":23.92,"low":23.89,"close":23.92,"volume":1517,"rsi_14":30.6,"sma_20":24.46,"sma_60":24.48,"sma_120":23.65},{"date":"2024-11-20","open":23.9,"high":23.9,"low":23.7,"close":23.77,"volume":3121,"rsi_14":29.1,"sma_20":24.43,"sma_60":24.49,"sma_120":23.66},{"date":"2024-11-21","open":23.85,"high":23.87,"low":23.53,"close":23.58,"volume":6784,"rsi_14":30.94,"sma_20":24.39,"sma_60":24.5,"sma_120":23.66},{"date":"2024-11-22","open":23.9,"high":24.2,"low":23.55,"close":23.59,"volume":8811,"rsi_14":22.16,"sma_20":24.35,"sma_60":24.49,"sma_120":23.67},{"date":"2024-11-25","open":23.84,"high":24.06,"low":23.58,"close":23.65,"volume":6023,"rsi_14":15.85,"sma_20":24.3,"sma_60":24.49,"sma_120":23.68},{"date":"2024-11-26","open":23.86,"high":23.89,"low":23.65,"close":23.69,"volume":2243,"rsi_14":19.26,"sma_20":24.27,"sma_60":24.49,"sma_120":23.68},{"date":"2024-11-27","open":23.85,"high":24.04,"low":23.84,"close":23.84,"volume":4671,"rsi_14":25.81,"sma_20":24.22,"sma_60":24.5,"sma_120":23.7},{"date":"2024-11-29","open":23.7,"high":23.75,"low":23.5,"close":23.57,"volume":27593,"rsi_14":22.17,"sma_20":24.16,"sma_60":24.49,"sma_120":23.7},{"date":"2024-12-02","open":23.7,"high":23.91,"low":23.44,"close":23.44,"volume":42211,"rsi_14":21.86,"sma_20":24.11,"sma_60":24.48,"sma_120":23.71},{"date":"2024-12-03","open":23.54,"high":23.95,"low":23.54,"close":23.65,"volume":2311,"rsi_14":37.16,"sma_20":24.06,"sma_60":24.48,"sma_120":23.72},{"date":"2024-12-04","open":23.86,"high":23.97,"low":23.55,"close":23.75,"volume":39275,"rsi_14":41.02,"sma_20":24.0,"sma_60":24.47,"sma_120":23.73},{"date":"2024-12-05","open":23.83,"high":23.86,"low":23.76,"close":23.77,"volume":2860,"rsi_14":37.43,"sma_20":23.95,"sma_60":24.46,"sma_120":23.74},{"date":"2024-12-06","open":23.81,"high":24.02,"low":23.81,"close":23.98,"volume":2952,"rsi_14":41.72,"sma_20":23.91,"sma_60":24.45,"sma_120":23.76},{"date":"2024-12-09","open":23.99,"high":23.99,"low":23.69,"close":23.92,"volume":6096,"rsi_14":50.0,"sma_20":23.87,"sma_60":24.44,"sma_120":23.77},{"date":"2024-12-10","open":23.9,"high":23.97,"low":23.85,"close":23.97,"volume":2508,"rsi_14":51.52,"sma_20":23.84,"sma_60":24.43,"sma_120":23.78},{"date":"2024-12-11","open":24.09,"high":24.15,"low":23.85,"close":23.9,"volume":18818,"rsi_14":54.18,"sma_20":23.83,"sma_60":24.42,"sma_120":23.79},{"date":"2024-12-12","open":23.86,"high":24.18,"low":23.85,"close":24.18,"volume":19931,"rsi_14":68.04,"sma_20":23.83,"sma_60":24.42,"sma_120":23.81},{"date":"2024-12-13","open":23.81,"high":23.81,"low":23.52,"close":23.55,"volume":5031,"rsi_14":49.12,"sma_20":23.8,"sma_60":24.4,"sma_120":23.82},{"date":"2024-12-16","open":23.55,"high":23.64,"low":23.48,"close":23.59,"volume":5642,"rsi_14":48.67,"sma_20":23.76,"sma_60":24.37,"sma_120":23.83},{"date":"2024-12-17","open":23.63,"high":23.86,"low":23.48,"close":23.86,"volume":4739,"rsi_14":53.36,"sma_20":23.76,"sma_60":24.36,"sma_120":23.84},{"date":"2024-12-18","open":23.88,"high":23.88,"low":23.75,"close":23.75,"volume":5163,"rsi_14":48.17,"sma_20":23.75,"sma_60":24.34,"sma_120":23.85},{"date":"2024-12-19","open":23.65,"high":23.65,"low":23.31,"close":23.4,"volume":7711,"rsi_14":46.64,"sma_20":23.73,"sma_60":24.32,"sma_120":23.86},{"date":"2024-12-20","open":23.45,"high":23.93,"low":23.45,"close":23.93,"volume":662,"rsi_14":58.38,"sma_20":23.75,"sma_60":24.3,"sma_120":23.87},{"date":"2024-12-23","open":23.9,"high":24.06,"low":23.84,"close":24.06,"volume":13900,"rsi_14":57.13,"sma_20":23.77,"sma_60":24.29,"sma_120":23.88},{"date":"2024-12-24","open":23.81,"high":23.81,"low":23.81,"close":23.81,"volume":461,"rsi_14":51.02,"sma_20":23.78,"sma_60":24.26,"sma_120":23.89},{"date":"2024-12-26","open":23.7,"high":23.7,"low":23.7,"close":23.7,"volume":117,"rsi_14":48.95,"sma_20":23.78,"sma_60":24.24,"sma_120":23.9},{"date":"2024-12-27","open":23.73,"high":23.85,"low":23.7,"close":23.7,"volume":2889,"rsi_14":45.1,"sma_20":23.77,"sma_60":24.22,"sma_120":23.91},{"date":"2024-12-30","open":23.85,"high":24.14,"low":23.84,"close":24.04,"volume":4923,"rsi_14":51.86,"sma_20":23.8,"sma_60":24.2,"sma_120":23.92},{"date":"2024-12-31","open":23.94,"high":24.07,"low":23.65,"close":23.7,"volume":14333,"rsi_14":46.07,"sma_20":23.81,"sma_60":24.18,"sma_120":23.93},{"date":"2025-01-02","open":24.0,"high":24.0,"low":23.84,"close":24.0,"volume":1365,"rsi_14":51.36,"sma_20":23.83,"sma_60":24.17,"sma_120":23.94},{"date":"2025-01-03","open":23.56,"high":23.88,"low":23.56,"close":23.81,"volume":985,"rsi_14":44.83,"sma_20":23.83,"sma_60":24.16,"sma_120":23.95},{"date":"2025-01-06","open":23.72,"high":23.76,"low":23.56,"close":23.58,"volume":6343,"rsi_14":50.47,"sma_20":23.82,"sma_60":24.14,"sma_120":23.96},{"date":"2025-01-07","open":23.77,"high":23.83,"low":23.5,"close":23.54,"volume":7677,"rsi_14":49.23,"sma_20":23.8,"sma_60":24.12,"sma_120":23.96},{"date":"2025-01-08","open":23.36,"high":23.73,"low":23.18,"close":23.53,"volume":9479,"rsi_14":44.34,"sma_20":23.78,"sma_60":24.1,"sma_120":23.97},{"date":"2025-01-10","open":23.3,"high":23.61,"low":23.03,"close":23.18,"volume":14636,"rsi_14":40.96,"sma_20":23.74,"sma_60":24.07,"sma_120":23.97},{"date":"2025-01-13","open":23.03,"high":23.15,"low":23.0,"close":23.11,"volume":7162,"rsi_14":44.9,"sma_20":23.7,"sma_60":24.04,"sma_120":23.98},{"date":"2025-01-14","open":23.5,"high":23.62,"low":23.08,"close":23.09,"volume":2697,"rsi_14":32.2,"sma_20":23.65,"sma_60":24.01,"sma_120":23.98},{"date":"2025-01-15","open":23.24,"high":23.94,"low":23.18,"close":23.77,"volume":4261,"rsi_14":45.1,"sma_20":23.66,"sma_60":24.0,"sma_120":23.99},{"date":"2025-01-16","open":23.57,"high":23.64,"low":23.23,"close":23.49,"volume":10254,"rsi_14":44.56,"sma_20":23.65,"sma_60":23.98,"sma_120":23.99},{"date":"2025-01-17","open":23.3,"high":23.39,"low":23.14,"close":23.21,"volume":5884,"rsi_14":42.09,"sma_20":23.62,"sma_60":23.96,"sma_120":23.99},{"date":"2025-01-21","open":23.26,"high":23.54,"low":23.26,"close":23.4,"volume":5976,"rsi_14":45.47,"sma_20":23.6,"sma_60":23.94,"sma_120":24.0},{"date":"2025-01-22","open":23.5,"high":23.5,"low":23.2,"close":23.35,"volume":1992,"rsi_14":38.65,"sma_20":23.6,"sma_60":23.92,"sma_120":24.01},{"date":"2025-01-23","open":23.33,"high":23.33,"low":23.11,"close":23.15,"volume":45877,"rsi_14":40.48,"sma_20":23.56,"sma_60":23.9,"sma_120":24.01},{"date":"2025-01-24","open":23.21,"high":23.25,"low":23.17,"close":23.22,"volume":14637,"rsi_14":35.34,"sma_20":23.52,"sma_60":23.88,"sma_120":24.01},{"date":"2025-01-27","open":23.18,"high":23.25,"low":23.11,"close":23.14,"volume":29046,"rsi_14":36.86,"sma_20":23.49,"sma_60":23.85,"sma_120":24.01},{"date":"2025-01-28","open":23.23,"high":23.23,"low":23.04,"close":23.12,"volume":32235,"rsi_14":40.17,"sma_20":23.46,"sma_60":23.83,"sma_120":24.01},{"date":"2025-01-29","open":23.04,"high":23.1,"low":23.0,"close":23.01,"volume":3026,"rsi_14":38.98,"sma_20":23.42,"sma_60":23.8,"sma_120":24.01},{"date":"2025-01-30","open":23.04,"high":23.45,"low":22.96,"close":23.2,"volume":2719,"rsi_14":43.74,"sma_20":23.38,"sma_60":23.78,"sma_120":24.0},{"date":"2025-01-31","open":23.25,"high":23.25,"low":23.13,"close":23.13,"volume":1519,"rsi_14":48.94,"sma_20":23.35,"sma_60":23.76,"sma_120":24.0},{"date":"2025-02-03","open":23.12,"high":23.12,"low":22.97,"close":22.97,"volume":1497,"rsi_14":47.17,"sma_20":23.3,"sma_60":23.73,"sma_120":24.0},{"date":"2025-02-04","open":23.13,"high":23.13,"low":23.13,"close":23.13,"volume":742,"rsi_14":50.78,"sma_20":23.27,"sma_60":23.7,"sma_120":24.0},{"date":"2025-02-05","open":23.26,"high":23.26,"low":23.26,"close":23.26,"volume":709,"rsi_14":37.25,"sma_20":23.25,"sma_60":23.67,"sma_120":24.0},{"date":"2025-02-06","open":23.23,"high":23.23,"low":22.99,"close":23.13,"volume":2641,"rsi_14":40.3,"sma_20":23.23,"sma_60":23.65,"sma_120":24.0},{"date":"2025-02-07","open":23.0,"high":23.0,"low":22.81,"close":22.86,"volume":8002,"rsi_14":40.49,"sma_20":23.2,"sma_60":23.62,"sma_120":24.0},{"date":"2025-02-10","open":22.86,"high":22.92,"low":22.76,"close":22.86,"volume":6863,"rsi_14":33.64,"sma_20":23.18,"sma_60":23.59,"sma_120":23.99},{"date":"2025-02-11","open":22.82,"high":22.85,"low":22.72,"close":22.83,"volume":30962,"rsi_14":34.05,"sma_20":23.17,"sma_60":23.56,"sma_120":23.99},{"date":"2025-02-12","open":22.8,"high":22.88,"low":22.71,"close":22.84,"volume":4856,"rsi_14":39.24,"sma_20":23.15,"sma_60":23.54,"sma_120":23.99},{"date":"2025-02-13","open":22.9,"high":22.9,"low":22.81,"close":22.81,"volume":12572,"rsi_14":35.36,"sma_20":23.11,"sma_60":23.52,"sma_120":23.98},{"date":"2025-02-14","open":22.85,"high":23.16,"low":22.85,"close":23.0,"volume":10502,"rsi_14":45.36,"sma_20":23.08,"sma_60":23.5,"sma_120":23.98},{"date":"2025-02-18","open":23.0,"high":23.0,"low":22.9,"close":22.93,"volume":1424,"rsi_14":43.91,"sma_20":23.07,"sma_60":23.48,"sma_120":23.98},{"date":"2025-02-19","open":22.83,"high":22.85,"low":22.7,"close":22.71,"volume":11165,"rsi_14":41.02,"sma_20":23.03,"sma_60":23.46,"sma_120":23.97},{"date":"2025-02-20","open":23.0,"high":23.0,"low":22.76,"close":22.88,"volume":13716,"rsi_14":40.22,"sma_20":23.01,"sma_60":23.45,"sma_120":23.97},{"date":"2025-02-21","open":22.7,"high":23.03,"low":22.7,"close":22.81,"volume":2339,"rsi_14":40.28,"sma_20":22.99,"sma_60":23.43,"sma_120":23.97},{"date":"2025-02-24","open":23.14,"high":23.14,"low":22.88,"close":22.95,"volume":6184,"rsi_14":49.38,"sma_20":22.98,"sma_60":23.42,"sma_120":23.96},{"date":"2025-02-25","open":23.28,"high":23.3,"low":23.04,"close":23.25,"volume":4458,"rsi_14":53.4,"sma_20":22.98,"sma_60":23.42,"sma_120":23.96},{"date":"2025-02-26","open":23.07,"high":23.45,"low":23.01,"close":23.25,"volume":8419,"rsi_14":49.69,"sma_20":22.99,"sma_60":23.41,"sma_120":23.95},{"date":"2025-02-27","open":23.05,"high":23.45,"low":23.05,"close":23.11,"volume":5454,"rsi_14":49.39,"sma_20":23.0,"sma_60":23.4,"sma_120":23.95},{"date":"2025-02-28","open":23.2,"high":23.2,"low":22.9,"close":23.03,"volume":7708,"rsi_14":55.84,"sma_20":22.99,"sma_60":23.39,"sma_120":23.94},{"date":"2025-03-03","open":23.23,"high":23.42,"low":23.09,"close":23.32,"volume":7998,"rsi_14":63.18,"sma_20":23.0,"sma_60":23.39,"sma_120":23.94},{"date":"2025-03-04","open":23.2,"high":23.34,"low":23.2,"close":23.34,"volume":7448,"rsi_14":64.59,"sma_20":23.01,"sma_60":23.38,"sma_120":23.93},{"date":"2025-03-05","open":23.33,"high":23.36,"low":23.2,"close":23.36,"volume":2185,"rsi_14":64.95,"sma_20":23.03,"sma_60":23.37,"sma_120":23.92},{"date":"2025-03-06","open":23.29,"high":23.29,"low":23.15,"close":23.28,"volume":4482,"rsi_14":63.05,"sma_20":23.03,"sma_60":23.37,"sma_120":23.91},{"date":"2025-03-07","open":23.37,"high":23.52,"low":23.26,"close":23.52,"volume":8240,"rsi_14":63.95,"sma_20":23.05,"sma_60":23.36,"sma_120":23.9},{"date":"2025-03-10","open":23.54,"high":23.54,"low":23.39,"close":23.41,"volume":13170,"rsi_14":62.63,"sma_20":23.07,"sma_60":23.35,"sma_120":23.9},{"date":"2025-03-11","open":23.55,"high":23.55,"low":23.32,"close":23.43,"volume":3694,"rsi_14":71.25,"sma_20":23.1,"sma_60":23.34,"sma_120":23.89},{"date":"2025-03-12","open":23.45,"high":23.52,"low":23.45,"close":23.48,"volume":2315,"rsi_14":69.07,"sma_20":23.13,"sma_60":23.33,"sma_120":23.88},{"date":"2025-03-13","open":23.56,"high":23.56,"low":23.36,"close":23.56,"volume":7287,"rsi_14":73.83,"sma_20":23.17,"sma_60":23.32,"sma_120":23.87},{"date":"2025-03-14","open":23.28,"high":23.32,"low":23.09,"close":23.09,"volume":3285,"rsi_14":53.68,"sma_20":23.18,"sma_60":23.32,"sma_120":23.86},{"date":"2025-03-17","open":23.54,"high":23.54,"low":23.23,"close":23.27,"volume":3158,"rsi_14":50.56,"sma_20":23.2,"sma_60":23.31,"sma_120":23.84},{"date":"2025-03-18","open":23.15,"high":23.15,"low":23.15,"close":23.15,"volume":2165,"rsi_14":47.37,"sma_20":23.21,"sma_60":23.3,"sma_120":23.83},{"date":"2025-03-19","open":23.47,"high":23.47,"low":23.07,"close":23.21,"volume":3595,"rsi_14":52.87,"sma_20":23.23,"sma_60":23.29,"sma_120":23.81},{"date":"2025-03-20","open":23.35,"high":23.44,"low":23.3,"close":23.33,"volume":4394,"rsi_14":58.05,"sma_20":23.26,"sma_60":23.29,"sma_120":23.8},{"date":"2025-03-21","open":23.39,"high":23.39,"low":23.3,"close":23.3,"volume":704,"rsi_14":49.38,"sma_20":23.28,"sma_60":23.28,"sma_120":23.79},{"date":"2025-03-24","open":23.39,"high":23.39,"low":22.95,"close":22.96,"volume":7343,"rsi_14":40.24,"sma_20":23.28,"sma_60":23.26,"sma_120":23.77},{"date":"2025-03-25","open":23.01,"high":23.01,"low":22.68,"close":22.81,"volume":16797,"rsi_14":36.52,"sma_20":23.26,"sma_60":23.24,"sma_120":23.75},{"date":"2025-03-26","open":22.62,"high":22.7,"low":22.26,"close":22.42,"volume":20515,"rsi_14":31.76,"sma_20":23.22,"sma_60":23.22,"sma_120":23.73},{"date":"2025-03-27","open":22.38,"high":22.99,"low":22.28,"close":22.99,"volume":42049,"rsi_14":40.25,"sma_20":23.21,"sma_60":23.21,"sma_120":23.71},{"date":"2025-03-28","open":22.92,"high":22.92,"low":22.34,"close":22.34,"volume":8719,"rsi_14":33.52,"sma_20":23.18,"sma_60":23.18,"sma_120":23.69},{"date":"2025-03-31","open":22.6,"high":22.8,"low":22.2,"close":22.2,"volume":38804,"rsi_14":31.72,"sma_20":23.12,"sma_60":23.16,"sma_120":23.67},{"date":"2025-04-01","open":22.26,"high":22.69,"low":22.19,"close":22.24,"volume":6434,"rsi_14":31.44,"sma_20":23.07,"sma_60":23.13,"sma_120":23.65},{"date":"2025-04-02","open":22.18,"high":22.33,"low":22.07,"close":22.16,"volume":18546,"rsi_14":29.04,"sma_20":23.01,"sma_60":23.1,"sma_120":23.63},{"date":"2025-04-03","open":21.99,"high":22.16,"low":21.93,"close":22.15,"volume":13489,"rsi_14":33.67,"sma_20":22.95,"sma_60":23.08,"sma_120":23.61},{"date":"2025-04-04","open":22.15,"high":22.2,"low":21.86,"close":22.12,"volume":33454,"rsi_14":28.94,"sma_20":22.88,"sma_60":23.05,"sma_120":23.59},{"date":"2025-04-07","open":22.49,"high":22.49,"low":21.77,"close":22.02,"volume":7525,"rsi_14":29.15,"sma_20":22.81,"sma_60":23.03,"sma_120":23.56},{"date":"2025-04-08","open":22.05,"high":22.25,"low":22.03,"close":22.18,"volume":25181,"rsi_14":31.55,"sma_20":22.75,"sma_60":23.01,"sma_120":23.54},{"date":"2025-04-09","open":22.09,"high":22.94,"low":22.06,"close":22.94,"volume":10443,"rsi_14":44.35,"sma_20":22.72,"sma_60":23.01,"sma_120":23.52},{"date":"2025-04-10","open":22.73,"high":22.73,"low":22.06,"close":22.6,"volume":11319,"rsi_14":40.69,"sma_20":22.67,"sma_60":23.0,"sma_120":23.51},{"date":"2025-04-11","open":22.5,"high":22.64,"low":22.02,"close":22.56,"volume":12254,"rsi_14":44.25,"sma_20":22.65,"sma_60":22.98,"sma_120":23.49},{"date":"2025-04-14","open":22.11,"high":22.62,"low":22.11,"close":22.62,"volume":4379,"rsi_14":47.18,"sma_20":22.62,"sma_60":22.96,"sma_120":23.47},{"date":"2025-04-15","open":22.65,"high":22.85,"low":22.53,"close":22.74,"volume":13457,"rsi_14":55.16,"sma_20":22.59,"sma_60":22.96,"sma_120":23.46},{"date":"2025-04-16","open":22.65,"high":22.88,"low":22.65,"close":22.8,"volume":6429,"rsi_14":46.33,"sma_20":22.57,"sma_60":22.95,"sma_120":23.44},{"date":"2025-04-17","open":22.9,"high":22.97,"low":22.57,"close":22.76,"volume":1968,"rsi_14":60.61,"sma_20":22.55,"sma_60":22.94,"sma_120":23.43},{"date":"2025-04-21","open":22.34,"high":22.6,"low":22.34,"close":22.54,"volume":5045,"rsi_14":58.25,"sma_20":22.51,"sma_60":22.93,"sma_120":23.41},{"date":"2025-04-22","open":22.55,"high":22.81,"low":22.55,"close":22.66,"volume":2208,"rsi_14":59.81,"sma_20":22.49,"sma_60":22.92,"sma_120":23.4},{"date":"2025-04-23","open":22.99,"high":23.34,"low":22.8,"close":23.03,"volume":26428,"rsi_14":67.9,"sma_20":22.5,"sma_60":22.92,"sma_120":23.39},{"date":"2025-04-24","open":23.15,"high":23.63,"low":23.15,"close":23.52,"volume":27766,"rsi_14":73.55,"sma_20":22.56,"sma_60":22.92,"sma_120":23.38},{"date":"2025-04-25","open":23.32,"high":23.55,"low":23.32,"close":23.45,"volume":7995,"rsi_14":72.54,"sma_20":22.58,"sma_60":22.93,"sma_120":23.37},{"date":"2025-04-28","open":22.58,"high":23.5,"low":22.58,"close":23.39,"volume":10122,"rsi_14":73.45,"sma_20":22.63,"sma_60":22.93,"sma_120":23.36},{"date":"2025-04-29","open":23.45,"high":23.48,"low":23.31,"close":23.31,"volume":2271,"rsi_14":69.96,"sma_20":22.69,"sma_60":22.94,"sma_120":23.35},{"date":"2025-04-30","open":23.3,"high":23.5,"low":23.3,"close":23.45,"volume":26628,"rsi_14":61.54,"sma_20":22.75,"sma_60":22.94,"sma_120":23.34},{"date":"2025-05-01","open":23.4,"high":23.87,"low":23.4,"close":23.75,"volume":14778,"rsi_14":76.5,"sma_20":22.83,"sma_60":22.95,"sma_120":23.33},{"date":"2025-05-02","open":23.65,"high":23.72,"low":23.63,"close":23.67,"volume":2459,"rsi_14":75.11,"sma_20":22.91,"sma_60":22.96,"sma_120":23.32},{"date":"2025-05-05","open":23.6,"high":23.65,"low":23.23,"close":23.65,"volume":16602,"rsi_14":73.73,"sma_20":22.98,"sma_60":22.97,"sma_120":23.31},{"date":"2025-05-06","open":23.6,"high":23.71,"low":23.6,"close":23.65,"volume":7309,"rsi_14":72.2,"sma_20":23.06,"sma_60":22.98,"sma_120":23.3},{"date":"2025-05-07","open":23.65,"high":23.77,"low":23.59,"close":23.67,"volume":5563,"rsi_14":71.68,"sma_20":23.14,"sma_60":23.0,"sma_120":23.29},{"date":"2025-05-08","open":23.88,"high":23.88,"low":23.65,"close":23.65,"volume":3917,"rsi_14":72.31,"sma_20":23.17,"sma_60":23.01,"sma_120":23.29},{"date":"2025-05-09","open":23.61,"high":23.77,"low":23.4,"close":23.63,"volume":11458,"rsi_14":80.37,"sma_20":23.22,"sma_60":23.02,"sma_120":23.28},{"date":"2025-05-12","open":23.37,"high":23.6,"low":23.37,"close":23.6,"volume":4921,"rsi_14":77.57,"sma_20":23.28,"sma_60":23.04,"sma_120":23.28},{"date":"2025-05-13","open":23.67,"high":23.69,"low":23.59,"close":23.67,"volume":2407,"rsi_14":72.73,"sma_20":23.33,"sma_60":23.05,"sma_120":23.27},{"date":"2025-05-14","open":23.73,"high":23.79,"low":23.73,"close":23.75,"volume":1396,"rsi_14":61.56,"sma_20":23.38,"sma_60":23.06,"sma_120":23.27},{"date":"2025-05-15","open":23.65,"high":23.72,"low":23.02,"close":23.72,"volume":14606,"rsi_14":64.31,"sma_20":23.43,"sma_60":23.08,"sma_120":23.27},{"date":"2025-05-16","open":23.86,"high":23.99,"low":23.62,"close":23.97,"volume":9788,"rsi_14":75.68,"sma_20":23.49,"sma_60":23.1,"sma_120":23.27},{"date":"2025-05-19","open":23.93,"high":24.19,"low":23.52,"close":23.52,"volume":12463,"rsi_14":56.84,"sma_20":23.54,"sma_60":23.11,"sma_120":23.27},{"date":"2025-05-20","open":23.53,"high":24.01,"low":23.11,"close":23.43,"volume":43293,"rsi_14":49.17,"sma_20":23.57,"sma_60":23.12,"sma_120":23.27},{"date":"2025-05-21","open":23.26,"high":23.35,"low":22.51,"close":22.74,"volume":60313,"rsi_14":22.7,"sma_20":23.56,"sma_60":23.11,"sma_120":23.26},{"date":"2025-05-22","open":22.62,"high":23.14,"low":22.62,"close":23.02,"volume":6406,"rsi_14":34.31,"sma_20":23.53,"sma_60":23.1,"sma_120":23.26},{"date":"2025-05-23","open":23.16,"high":23.2,"low":23.04,"close":23.09,"volume":3117,"rsi_14":36.82,"sma_20":23.52,"sma_60":23.1,"sma_120":23.25},{"date":"2025-05-27","open":23.26,"high":23.26,"low":23.02,"close":23.12,"volume":1676,"rsi_14":37.56,"sma_20":23.5,"sma_60":23.1,"sma_120":23.25},{"date":"2025-05-28","open":22.88,"high":23.0,"low":22.77,"close":22.88,"volume":8480,"rsi_14":33.12,"sma_20":23.48,"sma_60":23.1,"sma_120":23.24},{"date":"2025-05-29","open":22.88,"high":23.13,"low":22.88,"close":22.91,"volume":2563,"rsi_14":34.15,"sma_20":23.45,"sma_60":23.09,"sma_120":23.24},{"date":"2025-05-30","open":22.86,"high":23.23,"low":22.58,"close":22.81,"volume":7670,"rsi_14":33.09,"sma_20":23.41,"sma_60":23.08,"sma_120":23.23},{"date":"2025-06-02","open":23.0,"high":23.21,"low":22.67,"close":22.96,"volume":27059,"rsi_14":37.43,"sma_20":23.37,"sma_60":23.08,"sma_120":23.22},{"date":"2025-06-03","open":22.84,"high":23.25,"low":22.77,"close":23.19,"volume":13622,"rsi_14":41.24,"sma_20":23.35,"sma_60":23.07,"sma_120":23.21},{"date":"2025-06-04","open":23.14,"high":23.34,"low":23.07,"close":23.07,"volume":10225,"rsi_14":37.64,"sma_20":23.32,"sma_60":23.06,"sma_120":23.21},{"date":"2025-06-05","open":23.01,"high":23.21,"low":23.01,"close":23.15,"volume":3953,"rsi_14":39.79,"sma_20":23.29,"sma_60":23.06,"sma_120":23.2},{"date":"2025-06-06","open":23.16,"high":23.25,"low":23.14,"close":23.14,"volume":3391,"rsi_14":33.83,"sma_20":23.27,"sma_60":23.05,"sma_120":23.19},{"date":"2025-06-09","open":23.17,"high":23.24,"low":23.17,"close":23.22,"volume":2668,"rsi_14":43.35,"sma_20":23.25,"sma_60":23.05,"sma_120":23.19},{"date":"2025-06-10","open":23.26,"high":23.31,"low":23.24,"close":23.29,"volume":4661,"rsi_14":46.88,"sma_20":23.23,"sma_60":23.05,"sma_120":23.18},{"date":"2025-06-11","open":23.42,"high":23.42,"low":22.8,"close":22.95,"volume":31278,"rsi_14":55.75,"sma_20":23.2,"sma_60":23.05,"sma_120":23.18},{"date":"2025-06-12","open":23.0,"high":23.02,"low":22.78,"close":22.92,"volume":11888,"rsi_14":46.66,"sma_20":23.16,"sma_60":23.04,"sma_120":23.17},{"date":"2025-06-13","open":22.43,"high":22.73,"low":22.37,"close":22.73,"volume":9311,"rsi_14":39.21,"sma_20":23.11,"sma_60":23.04,"sma_120":23.16},{"date":"2025-06-16","open":22.68,"high":22.95,"low":22.68,"close":22.95,"volume":11974,"rsi_14":45.49,"sma_20":23.05,"sma_60":23.03,"sma_120":23.16},{"date":"2025-06-17","open":22.97,"high":22.97,"low":22.9,"close":22.92,"volume":2075,"rsi_14":51.19,"sma_20":23.02,"sma_60":23.02,"sma_120":23.15},{"date":"2025-06-18","open":22.72,"high":22.91,"low":22.65,"close":22.91,"volume":5338,"rsi_14":50.05,"sma_20":23.0,"sma_60":23.02,"sma_120":23.14},{"date":"2025-06-20","open":22.9,"high":22.95,"low":22.86,"close":22.89,"volume":7309,"rsi_14":52.52,"sma_20":23.01,"sma_60":23.02,"sma_120":23.13},{"date":"2025-06-23","open":22.66,"high":22.9,"low":22.65,"close":22.9,"volume":10647,"rsi_14":47.92,"sma_20":23.0,"sma_60":23.03,"sma_120":23.13},{"date":"2025-06-24","open":22.8,"high":23.01,"low":22.8,"close":23.0,"volume":1606,"rsi_14":42.58,"sma_20":23.0,"sma_60":23.03,"sma_120":23.12},{"date":"2025-06-25","open":22.84,"high":22.84,"low":22.62,"close":22.67,"volume":3494,"rsi_14":36.84,"sma_20":22.97,"sma_60":23.04,"sma_120":23.11},{"date":"2025-06-26","open":22.79,"high":22.85,"low":22.68,"close":22.77,"volume":58370,"rsi_14":37.61,"sma_20":22.97,"sma_60":23.05,"sma_120":23.1},{"date":"2025-06-27","open":22.7,"high":23.26,"low":22.7,"close":22.7,"volume":3968,"rsi_14":36.2,"sma_20":22.96,"sma_60":23.05,"sma_120":23.09},{"date":"2025-06-30","open":22.87,"high":22.87,"low":22.41,"close":22.83,"volume":7769,"rsi_14":37.97,"sma_20":22.96,"sma_60":23.07,"sma_120":23.08},{"date":"2025-07-01","open":22.92,"high":22.94,"low":22.74,"close":22.84,"volume":5862,"rsi_14":35.8,"sma_20":22.95,"sma_60":23.08,"sma_120":23.08},{"date":"2025-07-02","open":22.84,"high":22.84,"low":22.84,"close":22.84,"volume":98,"rsi_14":45.58,"sma_20":22.93,"sma_60":23.09,"sma_120":23.07},{"date":"2025-07-03","open":22.9,"high":23.13,"low":22.69,"close":23.13,"volume":1996,"rsi_14":56.96,"sma_20":22.94,"sma_60":23.11,"sma_120":23.07},{"date":"2025-07-07","open":23.02,"high":23.11,"low":22.9,"close":23.11,"volume":4201,"rsi_14":64.13,"sma_20":22.94,"sma_60":23.12,"sma_120":23.07},{"date":"2025-07-08","open":23.08,"high":23.08,"low":22.77,"close":22.77,"volume":3012,"rsi_14":43.67,"sma_20":22.92,"sma_60":23.12,"sma_120":23.06},{"date":"2025-07-09","open":22.5,"high":22.65,"low":22.5,"close":22.6,"volume":5408,"rsi_14":39.95,"sma_20":22.89,"sma_60":23.12,"sma_120":23.06},{"date":"2025-07-10","open":22.75,"high":22.84,"low":22.73,"close":22.84,"volume":2815,"rsi_14":48.16,"sma_20":22.86,"sma_60":23.12,"sma_120":23.05},{"date":"2025-07-11","open":22.7,"high":22.81,"low":22.7,"close":22.8,"volume":1672,"rsi_14":47.56,"sma_20":22.86,"sma_60":23.13,"sma_120":23.05},{"date":"2025-07-14","open":22.85,"high":22.95,"low":22.7,"close":22.73,"volume":1865,"rsi_14":45.41,"sma_20":22.85,"sma_60":23.13,"sma_120":23.04},{"date":"2025-07-15","open":22.67,"high":22.73,"low":22.6,"close":22.6,"volume":2945,"rsi_14":39.64,"sma_20":22.84,"sma_60":23.12,"sma_120":23.04},{"date":"2025-07-16","open":22.73,"high":22.83,"low":22.65,"close":22.68,"volume":4166,"rsi_14":50.26,"sma_20":22.83,"sma_60":23.12,"sma_120":23.03},{"date":"2025-07-17","open":22.73,"high":22.77,"low":22.73,"close":22.77,"volume":854,"rsi_14":49.94,"sma_20":22.82,"sma_60":23.13,"sma_120":23.03},{"date":"2025-07-18","open":22.62,"high":22.79,"low":22.62,"close":22.63,"volume":1260,"rsi_14":48.0,"sma_20":22.8,"sma_60":23.13,"sma_120":23.02},{"date":"2025-07-21","open":22.61,"high":22.86,"low":22.6,"close":22.66,"volume":2519,"rsi_14":45.02,"sma_20":22.79,"sma_60":23.12,"sma_120":23.02},{"date":"2025-07-22","open":22.7,"high":22.7,"low":22.59,"close":22.65,"volume":5247,"rsi_14":44.28,"sma_20":22.78,"sma_60":23.1,"sma_120":23.01},{"date":"2025-07-23","open":22.78,"high":22.78,"low":22.65,"close":22.65,"volume":3475,"rsi_14":44.28,"sma_20":22.76,"sma_60":23.09,"sma_120":23.01},{"date":"2025-07-24","open":22.61,"high":23.19,"low":22.61,"close":22.69,"volume":4744,"rsi_14":34.3,"sma_20":22.76,"sma_60":23.08,"sma_120":23.01},{"date":"2025-07-25","open":22.98,"high":22.98,"low":22.71,"close":22.84,"volume":1147,"rsi_14":41.3,"sma_20":22.77,"sma_60":23.07,"sma_120":23.0},{"date":"2025-07-28","open":22.7,"high":22.7,"low":22.64,"close":22.7,"volume":5387,"rsi_14":47.55,"sma_20":22.77,"sma_60":23.06,"sma_120":23.0},{"date":"2025-07-29","open":22.66,"high":22.7,"low":22.66,"close":22.7,"volume":3207,"rsi_14":54.27,"sma_20":22.76,"sma_60":23.04,"sma_120":23.0},{"date":"2025-07-30","open":22.74,"high":22.74,"low":22.64,"close":22.64,"volume":4067,"rsi_14":39.88,"sma_20":22.75,"sma_60":23.02,"sma_120":22.99},{"date":"2025-07-31","open":22.8,"high":22.95,"low":22.75,"close":22.81,"volume":5503,"rsi_14":50.44,"sma_20":22.75,"sma_60":23.01,"sma_120":22.99},{"date":"2025-08-01","open":22.71,"high":22.71,"low":22.67,"close":22.7,"volume":8169,"rsi_14":48.92,"sma_20":22.73,"sma_60":23.0,"sma_120":22.99},{"date":"2025-08-04","open":22.7,"high":23.0,"low":22.66,"close":23.0,"volume":8322,"rsi_14":65.18,"sma_20":22.72,"sma_60":22.98,"sma_120":22.99},{"date":"2025-08-05","open":22.76,"high":22.98,"low":22.76,"close":22.98,"volume":959,"rsi_14":61.66,"sma_20":22.73,"sma_60":22.97,"sma_120":22.99},{"date":"2025-08-06","open":22.92,"high":22.99,"low":22.9,"close":22.9,"volume":1445,"rsi_14":55.23,"sma_20":22.75,"sma_60":22.96,"sma_120":22.99},{"date":"2025-08-07","open":22.87,"high":22.88,"low":22.78,"close":22.88,"volume":985,"rsi_14":60.93,"sma_20":22.75,"sma_60":22.95,"sma_120":22.99},{"date":"2025-08-08","open":22.87,"high":22.95,"low":22.86,"close":22.95,"volume":2347,"rsi_14":62.09,"sma_20":22.76,"sma_60":22.94,"sma_120":22.99},{"date":"2025-08-11","open":23.0,"high":23.0,"low":23.0,"close":23.0,"volume":931,"rsi_14":64.42,"sma_20":22.77,"sma_60":22.92,"sma_120":22.99},{"date":"2025-08-12","open":22.94,"high":22.94,"low":22.92,"close":22.92,"volume":1727,"rsi_14":60.44,"sma_20":22.79,"sma_60":22.91,"sma_120":22.99},{"date":"2025-08-13","open":23.0,"high":23.0,"low":22.9,"close":22.95,"volume":2886,"rsi_14":60.22,"sma_20":22.8,"sma_60":22.89,"sma_120":22.99},{"date":"2025-08-14","open":23.02,"high":23.07,"low":22.99,"close":23.03,"volume":4037,"rsi_14":57.84,"sma_20":22.81,"sma_60":22.89,"sma_120":23.0},{"date":"2025-08-15","open":23.06,"high":23.14,"low":23.06,"close":23.13,"volume":1950,"rsi_14":68.31,"sma_20":22.84,"sma_60":22.88,"sma_120":23.0},{"date":"2025-08-18","open":23.17,"high":23.17,"low":23.06,"close":23.17,"volume":6707,"rsi_14":69.35,"sma_20":22.86,"sma_60":22.89,"sma_120":23.0},{"date":"2025-08-19","open":23.29,"high":23.34,"low":23.29,"close":23.3,"volume":4880,"rsi_14":75.75,"sma_20":22.9,"sma_60":22.89,"sma_120":23.0},{"date":"2025-08-20","open":23.43,"high":23.53,"low":23.43,"close":23.53,"volume":4070,"rsi_14":76.82,"sma_20":22.94,"sma_60":22.9,"sma_120":23.0},{"date":"2025-08-21","open":23.43,"high":23.61,"low":23.43,"close":23.61,"volume":7017,"rsi_14":84.67,"sma_20":22.99,"sma_60":22.91,"sma_120":23.01},{"date":"2025-08-22","open":23.6,"high":23.85,"low":23.57,"close":23.85,"volume":2319,"rsi_14":83.92,"sma_20":23.04,"sma_60":22.92,"sma_120":23.01},{"date":"2025-08-25","open":23.82,"high":23.82,"low":23.55,"close":23.55,"volume":394,"rsi_14":69.0,"sma_20":23.08,"sma_60":22.93,"sma_120":23.01},{"date":"2025-08-26","open":23.64,"high":23.69,"low":23.58,"close":23.61,"volume":2429,"rsi_14":73.68,"sma_20":23.13,"sma_60":22.95,"sma_120":23.01},{"date":"2025-08-27","open":23.7,"high":23.7,"low":23.54,"close":23.54,"volume":10435,"rsi_14":71.04,"sma_20":23.17,"sma_60":22.96,"sma_120":23.02},{"date":"2025-08-28","open":23.52,"high":23.6,"low":23.48,"close":23.56,"volume":6014,"rsi_14":70.1,"sma_20":23.21,"sma_60":22.96,"sma_120":23.02},{"date":"2025-08-29","open":23.47,"high":23.47,"low":23.08,"close":23.15,"volume":27905,"rsi_14":54.02,"sma_20":23.23,"sma_60":22.97,"sma_120":23.02},{"date":"2025-09-02","open":23.63,"high":23.63,"low":23.18,"close":23.49,"volume":3464,"rsi_14":63.37,"sma_20":23.25,"sma_60":22.97,"sma_120":23.02},{"date":"2025-09-03","open":23.44,"high":23.53,"low":23.08,"close":23.47,"volume":18746,"rsi_14":62.47,"sma_20":23.28,"sma_60":22.98,"sma_120":23.02},{"date":"2025-09-04","open":23.08,"high":23.6,"low":23.08,"close":23.59,"volume":4288,"rsi_14":63.09,"sma_20":23.31,"sma_60":22.98,"sma_120":23.02},{"date":"2025-09-05","open":23.59,"high":23.59,"low":23.42,"close":23.49,"volume":4952,"rsi_14":58.41,"sma_20":23.34,"sma_60":22.99,"sma_120":23.02},{"date":"2025-09-08","open":23.6,"high":23.65,"low":23.56,"close":23.65,"volume":9673,"rsi_14":60.62,"sma_20":23.38,"sma_60":23.0,"sma_120":23.02},{"date":"2025-09-09","open":23.55,"high":23.62,"low":23.55,"close":23.62,"volume":1648,"rsi_14":57.41,"sma_20":23.41,"sma_60":23.01,"sma_120":23.03},{"date":"2025-09-10","open":23.49,"high":23.57,"low":23.48,"close":23.57,"volume":3812,"rsi_14":50.88,"sma_20":23.44,"sma_60":23.02,"sma_120":23.03},{"date":"2025-09-11","open":23.59,"high":23.95,"low":23.58,"close":23.74,"volume":10573,"rsi_14":53.13,"sma_20":23.48,"sma_60":23.04,"sma_120":23.03},{"date":"2025-09-12","open":23.74,"high":23.85,"low":23.74,"close":23.8,"volume":46626,"rsi_14":48.68,"sma_20":23.52,"sma_60":23.05,"sma_120":23.04},{"date":"2025-09-15","open":23.57,"high":23.85,"low":23.52,"close":23.78,"volume":33934,"rsi_14":57.07,"sma_20":23.55,"sma_60":23.07,"sma_120":23.04},{"date":"2025-09-16","open":23.59,"high":23.71,"low":23.41,"close":23.6,"volume":13887,"rsi_14":49.69,"sma_20":23.57,"sma_60":23.08,"sma_120":23.05},{"date":"2025-09-17","open":23.7,"high":23.99,"low":23.55,"close":23.83,"volume":11007,"rsi_14":57.75,"sma_20":23.6,"sma_60":23.09,"sma_120":23.06},{"date":"2025-09-18","open":23.85,"high":23.99,"low":23.75,"close":23.99,"volume":16588,"rsi_14":60.62,"sma_20":23.62,"sma_60":23.11,"sma_120":23.07},{"date":"2025-09-19","open":23.93,"high":23.93,"low":23.93,"close":23.93,"volume":312,"rsi_14":73.0,"sma_20":23.64,"sma_60":23.13,"sma_120":23.08},{"date":"2025-09-22","open":23.66,"high":24.29,"low":23.66,"close":24.05,"volume":1421,"rsi_14":69.13,"sma_20":23.65,"sma_60":23.15,"sma_120":23.1},{"date":"2025-09-23","open":24.28,"high":24.29,"low":23.96,"close":24.16,"volume":7300,"rsi_14":71.66,"sma_20":23.68,"sma_60":23.18,"sma_120":23.11},{"date":"2025-09-24","open":24.16,"high":24.28,"low":24.03,"close":24.17,"volume":2465,"rsi_14":69.71,"sma_20":23.71,"sma_60":23.2,"sma_120":23.13},{"date":"2025-09-25","open":24.27,"high":24.27,"low":24.09,"close":24.16,"volume":975,"rsi_14":74.31,"sma_20":23.74,"sma_60":23.22,"sma_120":23.15},{"date":"2025-09-26","open":24.03,"high":24.09,"low":23.95,"close":24.05,"volume":3551,"rsi_14":65.15,"sma_20":23.76,"sma_60":23.24,"sma_120":23.16},{"date":"2025-09-29","open":24.01,"high":24.01,"low":23.71,"close":23.93,"volume":5108,"rsi_14":60.93,"sma_20":23.8,"sma_60":23.25,"sma_120":23.18},{"date":"2025-09-30","open":23.93,"high":24.09,"low":23.86,"close":23.9,"volume":9969,"rsi_14":62.02,"sma_20":23.82,"sma_60":23.27,"sma_120":23.19},{"date":"2025-10-01","open":24.06,"high":24.09,"low":24.01,"close":24.09,"volume":7055,"rsi_14":62.43,"sma_20":23.86,"sma_60":23.29,"sma_120":23.2},{"date":"2025-10-02","open":24.07,"high":24.08,"low":24.05,"close":24.08,"volume":1687,"rsi_14":60.31,"sma_20":23.88,"sma_60":23.31,"sma_120":23.22},{"date":"2025-10-03","open":23.9,"high":24.07,"low":23.9,"close":24.07,"volume":2238,"rsi_14":60.57,"sma_20":23.91,"sma_60":23.33,"sma_120":23.23},{"date":"2025-10-06","open":23.87,"high":24.06,"low":23.87,"close":24.0,"volume":4678,"rsi_14":66.15,"sma_20":23.93,"sma_60":23.35,"sma_120":23.24},{"date":"2025-10-07","open":24.0,"high":24.0,"low":24.0,"close":24.0,"volume":313,"rsi_14":58.43,"sma_20":23.95,"sma_60":23.38,"sma_120":23.25},{"date":"2025-10-08","open":24.05,"high":24.05,"low":23.57,"close":23.84,"volume":4849,"rsi_14":42.35,"sma_20":23.96,"sma_60":23.4,"sma_120":23.26},{"date":"2025-10-09","open":24.05,"high":24.06,"low":23.87,"close":23.87,"volume":5662,"rsi_14":46.96,"sma_20":23.97,"sma_60":23.42,"sma_120":23.27},{"date":"2025-10-10","open":23.76,"high":23.92,"low":23.52,"close":23.59,"volume":8244,"rsi_14":29.66,"sma_20":23.95,"sma_60":23.43,"sma_120":23.28},{"date":"2025-10-13","open":23.78,"high":23.79,"low":23.38,"close":23.45,"volume":8208,"rsi_14":20.21,"sma_20":23.94,"sma_60":23.44,"sma_120":23.28},{"date":"2025-10-14","open":23.67,"high":23.96,"low":23.5,"close":23.8,"volume":4792,"rsi_14":37.85,"sma_20":23.95,"sma_60":23.46,"sma_120":23.29},{"date":"2025-10-15","open":24.04,"high":24.04,"low":23.71,"close":24.04,"volume":10522,"rsi_14":46.57,"sma_20":23.96,"sma_60":23.49,"sma_120":23.3},{"date":"2025-10-16","open":23.96,"high":23.99,"low":23.47,"close":23.98,"volume":2156,"rsi_14":47.89,"sma_20":23.96,"sma_60":23.51,"sma_120":23.3},{"date":"2025-10-17","open":23.99,"high":24.02,"low":23.61,"close":23.9,"volume":18683,"rsi_14":49.1,"sma_20":23.96,"sma_60":23.53,"sma_120":23.3},{"date":"2025-10-20","open":23.61,"high":24.17,"low":23.61,"close":24.04,"volume":5838,"rsi_14":53.95,"sma_20":23.96,"sma_60":23.55,"sma_120":23.31},{"date":"2025-10-21","open":24.27,"high":24.27,"low":23.89,"close":23.91,"volume":5159,"rsi_14":44.87,"sma_20":23.94,"sma_60":23.57,"sma_120":23.31},{"date":"2025-10-22","open":24.28,"high":24.32,"low":24.07,"close":24.32,"volume":8502,"rsi_14":55.71,"sma_20":23.95,"sma_60":23.6,"sma_120":23.32},{"date":"2025-10-23","open":24.32,"high":24.39,"low":24.28,"close":24.3,"volume":2090,"rsi_14":55.45,"sma_20":23.96,"sma_60":23.62,"sma_120":23.32},{"date":"2025-10-24","open":24.28,"high":24.48,"low":24.25,"close":24.45,"volume":9203,"rsi_14":60.27,"sma_20":23.98,"sma_60":23.65,"sma_120":23.33},{"date":"2025-10-27","open":24.47,"high":24.61,"low":24.47,"close":24.52,"volume":6702,"rsi_14":61.51,"sma_20":24.01,"sma_60":23.68,"sma_120":23.34},{"date":"2025-10-28","open":24.68,"high":25.07,"low":24.67,"close":24.72,"volume":7658,"rsi_14":69.28,"sma_20":24.05,"sma_60":23.71,"sma_120":23.35},{"date":"2025-10-29","open":24.72,"high":24.72,"low":24.03,"close":24.03,"volume":1678,"rsi_14":52.71,"sma_20":24.05,"sma_60":23.73,"sma_120":23.35},{"date":"2025-10-30","open":24.5,"high":25.21,"low":24.43,"close":24.43,"volume":8723,"rsi_14":63.68,"sma_20":24.06,"sma_60":23.75,"sma_120":23.36},{"date":"2025-10-31","open":24.75,"high":24.78,"low":24.14,"close":24.66,"volume":24915,"rsi_14":69.15,"sma_20":24.09,"sma_60":23.78,"sma_120":23.37},{"date":"2025-11-03","open":24.48,"high":24.88,"low":24.48,"close":24.55,"volume":1364,"rsi_14":62.84,"sma_20":24.12,"sma_60":23.81,"sma_120":23.37},{"date":"2025-11-04","open":24.5,"high":24.56,"low":24.27,"close":24.56,"volume":3028,"rsi_14":59.66,"sma_20":24.15,"sma_60":23.83,"sma_120":23.38},{"date":"2025-11-05","open":24.7,"high":24.7,"low":24.12,"close":24.12,"volume":5296,"rsi_14":52.28,"sma_20":24.16,"sma_60":23.85,"sma_120":23.38},{"date":"2025-11-06","open":24.2,"high":24.22,"low":24.0,"close":24.03,"volume":2516,"rsi_14":52.11,"sma_20":24.17,"sma_60":23.87,"sma_120":23.38},{"date":"2025-11-07","open":24.02,"high":24.02,"low":23.95,"close":23.95,"volume":1033,"rsi_14":48.51,"sma_20":24.19,"sma_60":23.89,"sma_120":23.39},{"date":"2025-11-10","open":24.0,"high":24.15,"low":23.84,"close":23.98,"volume":3814,"rsi_14":51.03,"sma_20":24.21,"sma_60":23.9,"sma_120":23.39},{"date":"2025-11-11","open":23.98,"high":23.98,"low":23.98,"close":23.98,"volume":294,"rsi_14":43.14,"sma_20":24.22,"sma_60":23.92,"sma_120":23.4},{"date":"2025-11-12","open":24.17,"high":24.17,"low":23.62,"close":23.73,"volume":2598,"rsi_14":39.6,"sma_20":24.21,"sma_60":23.92,"sma_120":23.41},{"date":"2025-11-13","open":23.45,"high":23.73,"low":23.45,"close":23.5,"volume":5542,"rsi_14":33.15,"sma_20":24.18,"sma_60":23.92,"sma_120":23.41},{"date":"2025-11-14","open":23.5,"high":23.5,"low":23.04,"close":23.05,"volume":12087,"rsi_14":27.03,"sma_20":24.14,"sma_60":23.91,"sma_120":23.41},{"date":"2025-11-17","open":23.3,"high":23.36,"low":23.01,"close":23.02,"volume":13859,"rsi_14":21.95,"sma_20":24.09,"sma_60":23.9,"sma_120":23.41},{"date":"2025-11-18","open":23.1,"high":23.2,"low":22.81,"close":22.92,"volume":18011,"rsi_14":27.25,"sma_20":24.04,"sma_60":23.89,"sma_120":23.41},{"date":"2025-11-19","open":23.49,"high":23.49,"low":22.84,"close":22.9,"volume":14242,"rsi_14":12.86,"sma_20":23.97,"sma_60":23.88,"sma_120":23.41},{"date":"2025-11-20","open":23.05,"high":23.05,"low":22.72,"close":22.77,"volume":12384,"rsi_14":1.78,"sma_20":23.89,"sma_60":23.86,"sma_120":23.41},{"date":"2025-11-21","open":22.85,"high":23.18,"low":22.77,"close":23.02,"volume":4449,"rsi_14":13.9,"sma_20":23.82,"sma_60":23.85,"sma_120":23.41},{"date":"2025-11-24","open":23.04,"high":23.36,"low":22.71,"close":23.03,"volume":7469,"rsi_14":13.7,"sma_20":23.75,"sma_60":23.85,"sma_120":23.41},{"date":"2025-11-25","open":22.7,"high":23.35,"low":22.7,"close":23.03,"volume":10104,"rsi_14":17.31,"sma_20":23.66,"sma_60":23.85,"sma_120":23.41},{"date":"2025-11-26","open":23.21,"high":23.21,"low":22.95,"close":23.13,"volume":3418,"rsi_14":23.17,"sma_20":23.62,"sma_60":23.84,"sma_120":23.41},{"date":"2025-11-28","open":23.15,"high":23.24,"low":22.95,"close":23.0,"volume":19999,"rsi_14":22.5,"sma_20":23.55,"sma_60":23.83,"sma_120":23.41},{"date":"2025-12-01","open":23.06,"high":23.15,"low":22.97,"close":23.0,"volume":18334,"rsi_14":21.29,"sma_20":23.46,"sma_60":23.82,"sma_120":23.4},{"date":"2025-12-02","open":22.97,"high":23.22,"low":22.72,"close":23.0,"volume":22433,"rsi_14":21.52,"sma_20":23.39,"sma_60":23.81,"sma_120":23.4},{"date":"2025-12-03","open":22.7,"high":23.15,"low":22.7,"close":23.15,"volume":1565,"rsi_14":32.25,"sma_20":23.32,"sma_60":23.8,"sma_120":23.41},{"date":"2025-12-04","open":23.15,"high":23.15,"low":23.15,"close":23.15,"volume":274,"rsi_14":37.59,"sma_20":23.27,"sma_60":23.8,"sma_120":23.41},{"date":"2025-12-05","open":22.92,"high":22.92,"low":22.74,"close":22.8,"volume":7281,"rsi_14":40.35,"sma_20":23.21,"sma_60":23.78,"sma_120":23.41},{"date":"2025-12-08","open":22.81,"high":22.81,"low":22.7,"close":22.7,"volume":5472,"rsi_14":38.29,"sma_20":23.14,"sma_60":23.76,"sma_120":23.41},{"date":"2025-12-09","open":22.85,"high":23.11,"low":22.82,"close":22.9,"volume":13293,"rsi_14":49.32,"sma_20":23.09,"sma_60":23.75,"sma_120":23.41},{"date":"2025-12-10","open":22.9,"high":23.18,"low":22.75,"close":23.03,"volume":14713,"rsi_14":54.12,"sma_20":23.04,"sma_60":23.74,"sma_120":23.41},{"date":"2025-12-11","open":23.0,"high":23.37,"low":23.0,"close":23.24,"volume":4674,"rsi_14":64.33,"sma_20":23.02,"sma_60":23.73,"sma_120":23.41},{"date":"2025-12-12","open":23.23,"high":23.35,"low":23.13,"close":23.15,"volume":1708,"rsi_14":54.21,"sma_20":23.0,"sma_60":23.71,"sma_120":23.41},{"date":"2025-12-15","open":22.82,"high":22.99,"low":22.73,"close":22.73,"volume":4042,"rsi_14":42.1,"sma_20":22.98,"sma_60":23.69,"sma_120":23.41},{"date":"2025-12-16","open":23.05,"high":23.08,"low":22.95,"close":23.04,"volume":5049,"rsi_14":50.23,"sma_20":22.98,"sma_60":23.68,"sma_120":23.41},{"date":"2025-12-17","open":22.86,"high":23.01,"low":22.66,"close":22.9,"volume":7105,"rsi_14":44.89,"sma_20":22.98,"sma_60":23.66,"sma_120":23.42},{"date":"2025-12-18","open":22.9,"high":22.9,"low":22.9,"close":22.9,"volume":33,"rsi_14":47.64,"sma_20":22.98,"sma_60":23.63,"sma_120":23.42},{"date":"2025-12-19","open":22.93,"high":23.08,"low":22.93,"close":22.98,"volume":721,"rsi_14":49.75,"sma_20":22.99,"sma_60":23.62,"sma_120":23.42},{"date":"2025-12-22","open":23.01,"high":23.17,"low":23.01,"close":23.1,"volume":1298,"rsi_14":52.17,"sma_20":23.0,"sma_60":23.6,"sma_120":23.42},{"date":"2025-12-23","open":23.1,"high":23.19,"low":23.04,"close":23.11,"volume":7401,"rsi_14":48.87,"sma_20":23.0,"sma_60":23.59,"sma_120":23.42},{"date":"2025-12-24","open":23.19,"high":23.19,"low":23.12,"close":23.15,"volume":437,"rsi_14":49.9,"sma_20":23.01,"sma_60":23.57,"sma_120":23.42},{"date":"2025-12-26","open":23.16,"high":23.16,"low":23.1,"close":23.1,"volume":1354,"rsi_14":57.9,"sma_20":23.01,"sma_60":23.56,"sma_120":23.42},{"date":"2025-12-29","open":22.96,"high":23.01,"low":22.95,"close":23.0,"volume":2083,"rsi_14":57.89,"sma_20":23.01,"sma_60":23.54,"sma_120":23.43},{"date":"2025-12-30","open":23.0,"high":23.05,"low":22.95,"close":23.05,"volume":2162,"rsi_14":54.29,"sma_20":23.01,"sma_60":23.52,"sma_120":23.43},{"date":"2025-12-31","open":23.19,"high":23.19,"low":23.05,"close":23.09,"volume":8059,"rsi_14":51.81,"sma_20":23.01,"sma_60":23.51,"sma_120":23.43},{"date":"2026-01-02","open":23.16,"high":23.18,"low":22.98,"close":23.17,"volume":1684,"rsi_14":47.6,"sma_20":23.01,"sma_60":23.49,"sma_120":23.43},{"date":"2026-01-05","open":23.06,"high":23.08,"low":22.96,"close":22.99,"volume":11317,"rsi_14":45.04,"sma_20":23.01,"sma_60":23.48,"sma_120":23.44},{"date":"2026-01-06","open":23.01,"high":23.01,"low":22.77,"close":22.84,"volume":7032,"rsi_14":54.3,"sma_20":23.01,"sma_60":23.46,"sma_120":23.44},{"date":"2026-01-07","open":22.92,"high":23.0,"low":22.28,"close":22.93,"volume":60319,"rsi_14":45.06,"sma_20":23.02,"sma_60":23.45,"sma_120":23.44},{"date":"2026-01-08","open":23.14,"high":23.14,"low":22.77,"close":22.98,"volume":8257,"rsi_14":53.91,"sma_20":23.02,"sma_60":23.44,"sma_120":23.44},{"date":"2026-01-09","open":22.88,"high":23.1,"low":22.88,"close":22.9,"volume":10817,"rsi_14":50.0,"sma_20":23.02,"sma_60":23.43,"sma_120":23.44},{"date":"2026-01-12","open":22.88,"high":22.88,"low":22.78,"close":22.84,"volume":1003,"rsi_14":43.34,"sma_20":23.0,"sma_60":23.41,"sma_120":23.45},{"date":"2026-01-13","open":22.87,"high":23.1,"low":22.86,"close":22.98,"volume":2776,"rsi_14":44.56,"sma_20":22.99,"sma_60":23.39,"sma_120":23.45},{"date":"2026-01-14","open":23.04,"high":23.04,"low":22.83,"close":23.0,"volume":7097,"rsi_14":45.12,"sma_20":23.0,"sma_60":23.38,"sma_120":23.45},{"date":"2026-01-15","open":23.13,"high":23.15,"low":22.91,"close":22.91,"volume":5089,"rsi_14":39.63,"sma_20":23.0,"sma_60":23.36,"sma_120":23.45},{"date":"2026-01-16","open":23.09,"high":23.22,"low":22.92,"close":23.13,"volume":1413,"rsi_14":51.13,"sma_20":23.01,"sma_60":23.34,"sma_120":23.46},{"date":"2026-01-20","open":22.96,"high":23.15,"low":22.91,"close":23.02,"volume":3627,"rsi_14":50.75,"sma_20":23.01,"sma_60":23.32,"sma_120":23.46},{"date":"2026-01-21","open":23.13,"high":23.13,"low":22.91,"close":22.92,"volume":4010,"rsi_14":45.31,"sma_20":23.01,"sma_60":23.3,"sma_120":23.46},{"date":"2026-01-22","open":22.96,"high":23.11,"low":22.92,"close":22.94,"volume":5872,"rsi_14":44.51,"sma_20":23.0,"sma_60":23.27,"sma_120":23.46},{"date":"2026-01-23","open":22.23,"high":22.31,"low":22.21,"close":22.23,"volume":2470,"rsi_14":41.9,"sma_20":22.99,"sma_60":23.25,"sma_120":23.46},{"date":"2026-01-26","open":22.23,"high":22.26,"low":22.18,"close":22.19,"volume":6347,"rsi_14":46.59,"sma_20":22.98,"sma_60":23.22,"sma_120":23.46},{"date":"2026-01-27","open":22.19,"high":22.32,"low":22.18,"close":22.18,"volume":12003,"rsi_14":52.65,"sma_20":22.97,"sma_60":23.2,"sma_120":23.46},{"date":"2026-01-28","open":22.06,"high":22.15,"low":22.03,"close":22.06,"volume":3783,"rsi_14":43.02,"sma_20":22.96,"sma_60":23.17,"sma_120":23.46},{"date":"2026-01-29","open":22.06,"high":22.06,"low":21.83,"close":21.96,"volume":5349,"rsi_14":36.65,"sma_20":22.94,"sma_60":23.14,"sma_120":23.46},{"date":"2026-01-30","open":22.27,"high":22.27,"low":22.05,"close":22.16,"volume":1625,"rsi_14":49.4,"sma_20":22.93,"sma_60":23.11,"sma_120":23.46},{"date":"2026-02-02","open":22.17,"high":22.17,"low":22.13,"close":22.14,"volume":2114,"rsi_14":50.84,"sma_20":22.92,"sma_60":23.08,"sma_120":23.46},{"date":"2026-02-03","open":22.18,"high":22.23,"low":22.1,"close":22.19,"volume":5637,"rsi_14":46.88,"sma_20":22.91,"sma_60":23.06,"sma_120":23.46},{"date":"2026-02-04","open":22.23,"high":22.24,"low":22.22,"close":22.23,"volume":1953,"rsi_14":47.95,"sma_20":22.92,"sma_60":23.04,"sma_120":23.46},{"date":"2026-02-05","open":22.13,"high":22.28,"low":22.13,"close":22.28,"volume":419,"rsi_14":54.47,"sma_20":22.92,"sma_60":23.03,"sma_120":23.46},{"date":"2026-02-06","open":22.28,"high":22.28,"low":22.28,"close":22.28,"volume":54,"rsi_14":43.33,"sma_20":22.92,"sma_60":23.01,"sma_120":23.46},{"date":"2026-02-09","open":22.95,"high":22.95,"low":22.7,"close":22.9,"volume":3099,"rsi_14":43.33,"sma_20":22.92,"sma_60":22.99,"sma_120":23.45},{"date":"2026-02-10","open":22.86,"high":22.86,"low":22.67,"close":22.76,"volume":6031,"rsi_14":41.48,"sma_20":22.92,"sma_60":22.98,"sma_120":23.45},{"date":"2026-02-11","open":22.34,"high":22.37,"low":22.16,"close":22.19,"volume":3095,"rsi_14":48.85,"sma_20":22.92,"sma_60":22.97,"sma_120":23.45},{"date":"2026-02-12","open":22.87,"high":22.87,"low":22.81,"close":22.81,"volume":612,"rsi_14":43.77,"sma_20":22.91,"sma_60":22.96,"sma_120":23.44},{"date":"2026-02-13","open":22.98,"high":22.98,"low":22.98,"close":22.98,"volume":123,"rsi_14":52.9,"sma_20":22.91,"sma_60":22.96,"sma_120":23.43},{"date":"2026-02-17","open":22.34,"high":22.34,"low":22.09,"close":22.31,"volume":4387,"rsi_14":55.23,"sma_20":22.91,"sma_60":22.97,"sma_120":23.43},{"date":"2026-02-18","open":22.22,"high":22.27,"low":22.04,"close":22.26,"volume":6124,"rsi_14":57.81,"sma_20":22.91,"sma_60":22.97,"sma_120":23.42},{"date":"2026-02-19","open":22.21,"high":22.21,"low":22.03,"close":22.14,"volume":8818,"rsi_14":56.93,"sma_20":22.9,"sma_60":22.97,"sma_120":23.42},{"date":"2026-02-20","open":22.97,"high":22.98,"low":22.9,"close":22.9,"volume":1361,"rsi_14":50.7,"sma_20":22.9,"sma_60":22.97,"sma_120":23.41},{"date":"2026-02-23","open":22.97,"high":23.0,"low":22.8,"close":22.97,"volume":7932,"rsi_14":54.64,"sma_20":22.9,"sma_60":22.97,"sma_120":23.41},{"date":"2026-02-24","open":22.97,"high":22.97,"low":22.97,"close":22.97,"volume":185,"rsi_14":52.65,"sma_20":22.9,"sma_60":22.96,"sma_120":23.41},{"date":"2026-02-25","open":22.88,"high":22.95,"low":22.85,"close":22.95,"volume":22360,"rsi_14":50.0,"sma_20":22.91,"sma_60":22.96,"sma_120":23.4},{"date":"2026-02-26","open":22.99,"high":23.05,"low":22.99,"close":23.04,"volume":2669,"rsi_14":51.1,"sma_20":22.92,"sma_60":22.96,"sma_120":23.4},{"date":"2026-02-27","open":23.03,"high":23.06,"low":22.81,"close":22.87,"volume":22677,"rsi_14":44.61,"sma_20":22.93,"sma_60":22.96,"sma_120":23.39},{"date":"2026-03-02","open":22.87,"high":22.98,"low":22.87,"close":22.98,"volume":1504,"rsi_14":53.08,"sma_20":22.93,"sma_60":22.96,"sma_120":23.39},{"date":"2026-03-03","open":22.9,"high":23.0,"low":22.89,"close":22.92,"volume":2853,"rsi_14":56.38,"sma_20":22.94,"sma_60":22.96,"sma_120":23.38},{"date":"2026-03-04","open":22.92,"high":22.92,"low":22.92,"close":22.92,"volume":258,"rsi_14":50.22,"sma_20":22.94,"sma_60":22.95,"sma_120":23.37},{"date":"2026-03-05","open":22.91,"high":22.99,"low":22.91,"close":22.92,"volume":6225,"rsi_14":55.68,"sma_20":22.94,"sma_60":22.95,"sma_120":23.37},{"date":"2026-03-06","open":22.89,"high":22.97,"low":22.84,"close":22.91,"volume":4928,"rsi_14":45.33,"sma_20":22.93,"sma_60":22.96,"sma_120":23.36},{"date":"2026-03-09","open":23.03,"high":23.03,"low":22.9,"close":22.9,"volume":1424,"rsi_14":40.51,"sma_20":22.92,"sma_60":22.96,"sma_120":23.35},{"date":"2026-03-10","open":22.95,"high":22.97,"low":22.91,"close":22.95,"volume":3170,"rsi_14":47.71,"sma_20":22.93,"sma_60":22.96,"sma_120":23.35},{"date":"2026-03-11","open":22.94,"high":22.95,"low":22.8,"close":22.9,"volume":3114,"rsi_14":52.94,"sma_20":22.93,"sma_60":22.95,"sma_120":23.34},{"date":"2026-03-13","open":22.61,"high":22.61,"low":22.34,"close":22.46,"volume":6407,"rsi_14":29.53,"sma_20":22.91,"sma_60":22.94,"sma_120":23.33},{"date":"2026-03-16","open":22.56,"high":22.56,"low":22.16,"close":22.18,"volume":7545,"rsi_14":19.34,"sma_20":22.88,"sma_60":22.93,"sma_120":23.31},{"date":"2026-03-17","open":22.61,"high":23.44,"low":22.45,"close":23.19,"volume":29308,"rsi_14":54.79,"sma_20":22.89,"sma_60":22.93,"sma_120":23.3},{"date":"2026-03-18","open":23.17,"high":23.17,"low":22.5,"close":22.6,"volume":23785,"rsi_14":43.9,"sma_20":22.87,"sma_60":22.93,"sma_120":23.29},{"date":"2026-03-19","open":22.6,"high":22.66,"low":22.38,"close":22.4,"volume":7729,"rsi_14":39.36,"sma_20":22.84,"sma_60":22.92,"sma_120":23.28},{"date":"2026-03-20","open":22.8,"high":23.0,"low":22.31,"close":22.31,"volume":11903,"rsi_14":40.37,"sma_20":22.81,"sma_60":22.91,"sma_120":23.26},{"date":"2026-03-23","open":22.5,"high":22.77,"low":22.5,"close":22.51,"volume":2696,"rsi_14":42.16,"sma_20":22.79,"sma_60":22.9,"sma_120":23.25},{"date":"2026-03-24","open":22.59,"high":22.98,"low":22.57,"close":22.67,"volume":8176,"rsi_14":46.02,"sma_20":22.78,"sma_60":22.89,"sma_120":23.24},{"date":"2026-03-25","open":22.87,"high":23.01,"low":22.67,"close":22.79,"volume":6176,"rsi_14":47.98,"sma_20":22.77,"sma_60":22.88,"sma_120":23.23},{"date":"2026-03-26","open":22.79,"high":22.84,"low":22.76,"close":22.8,"volume":3575,"rsi_14":48.14,"sma_20":22.76,"sma_60":22.88,"sma_120":23.22},{"date":"2026-03-27","open":22.7,"high":22.78,"low":22.5,"close":22.65,"volume":1861,"rsi_14":46.13,"sma_20":22.74,"sma_60":22.87,"sma_120":23.21},{"date":"2026-03-30","open":22.59,"high":22.65,"low":22.5,"close":22.55,"volume":4213,"rsi_14":44.99,"sma_20":22.72,"sma_60":22.87,"sma_120":23.19},{"date":"2026-03-31","open":22.73,"high":22.99,"low":22.32,"close":22.32,"volume":20383,"rsi_14":41.37,"sma_20":22.69,"sma_60":22.85,"sma_120":23.18},{"date":"2026-04-01","open":22.46,"high":22.75,"low":22.46,"close":22.5,"volume":2257,"rsi_14":44.68,"sma_20":22.67,"sma_60":22.84,"sma_120":23.17},{"date":"2026-04-02","open":22.5,"high":22.79,"low":22.45,"close":22.57,"volume":5067,"rsi_14":51.62,"sma_20":22.65,"sma_60":22.83,"sma_120":23.16},{"date":"2026-04-06","open":22.73,"high":22.79,"low":22.57,"close":22.7,"volume":9156,"rsi_14":58.09,"sma_20":22.64,"sma_60":22.83,"sma_120":23.15},{"date":"2026-04-07","open":22.75,"high":23.0,"low":22.43,"close":22.43,"volume":8218,"rsi_14":34.86,"sma_20":22.62,"sma_60":22.82,"sma_120":23.14},{"date":"2026-04-08","open":22.56,"high":22.96,"low":22.56,"close":22.66,"volume":11024,"rsi_14":51.4,"sma_20":22.61,"sma_60":22.82,"sma_120":23.13},{"date":"2026-04-09","open":22.96,"high":22.98,"low":22.76,"close":22.98,"volume":1534,"rsi_14":62.75,"sma_20":22.61,"sma_60":22.82,"sma_120":23.12},{"date":"2026-04-10","open":22.57,"high":22.8,"low":22.47,"close":22.8,"volume":1566,"rsi_14":60.4,"sma_20":22.6,"sma_60":22.82,"sma_120":23.11},{"date":"2026-04-13","open":22.69,"high":22.76,"low":22.61,"close":22.76,"volume":4080,"rsi_14":55.69,"sma_20":22.62,"sma_60":22.82,"sma_120":23.1},{"date":"2026-04-14","open":22.89,"high":22.96,"low":22.88,"close":22.91,"volume":6692,"rsi_14":55.49,"sma_20":22.66,"sma_60":22.81,"sma_120":23.09},{"date":"2026-04-15","open":22.91,"high":22.95,"low":22.87,"close":22.89,"volume":4179,"rsi_14":52.4,"sma_20":22.64,"sma_60":22.81,"sma_120":23.09},{"date":"2026-04-16","open":23.0,"high":23.12,"low":22.88,"close":22.96,"volume":2599,"rsi_14":53.73,"sma_20":22.66,"sma_60":22.81,"sma_120":23.08},{"date":"2026-04-17","open":22.99,"high":23.08,"low":22.96,"close":22.96,"volume":1867,"rsi_14":57.77,"sma_20":22.69,"sma_60":22.81,"sma_120":23.07},{"date":"2026-04-20","open":22.95,"high":22.95,"low":22.8,"close":22.9,"volume":2533,"rsi_14":58.95,"sma_20":22.72,"sma_60":22.81,"sma_120":23.05},{"date":"2026-04-21","open":22.9,"high":23.07,"low":22.9,"close":23.07,"volume":2567,"rsi_14":69.78,"sma_20":22.74,"sma_60":22.81,"sma_120":23.04},{"date":"2026-04-22","open":22.95,"high":23.0,"low":22.95,"close":23.0,"volume":457,"rsi_14":64.0,"sma_20":22.76,"sma_60":22.81,"sma_120":23.03},{"date":"2026-04-23","open":23.0,"high":23.0,"low":23.0,"close":23.0,"volume":141,"rsi_14":62.53,"sma_20":22.77,"sma_60":22.81,"sma_120":23.02},{"date":"2026-04-24","open":22.99,"high":22.99,"low":22.91,"close":22.96,"volume":2350,"rsi_14":57.87,"sma_20":22.78,"sma_60":22.82,"sma_120":23.01},{"date":"2026-04-27","open":22.86,"high":22.86,"low":22.61,"close":22.61,"volume":388,"rsi_14":55.3,"sma_20":22.78,"sma_60":22.81,"sma_120":22.99},{"date":"2026-04-28","open":22.67,"high":22.67,"low":22.58,"close":22.66,"volume":657,"rsi_14":50.0,"sma_20":22.78,"sma_60":22.81,"sma_120":22.98},{"date":"2026-04-29","open":22.76,"high":22.76,"low":22.58,"close":22.58,"volume":639,"rsi_14":34.43,"sma_20":22.8,"sma_60":22.81,"sma_120":22.96},{"date":"2026-04-30","open":22.75,"high":22.88,"low":22.69,"close":22.73,"volume":1913,"rsi_14":47.2,"sma_20":22.81,"sma_60":22.8,"sma_120":22.94},{"date":"2026-05-01","open":22.95,"high":22.95,"low":22.81,"close":22.81,"volume":960,"rsi_14":51.94,"sma_20":22.82,"sma_60":22.8,"sma_120":22.93},{"date":"2026-05-04","open":22.68,"high":22.73,"low":22.64,"close":22.73,"volume":2585,"rsi_14":42.62,"sma_20":22.82,"sma_60":22.8,"sma_120":22.92},{"date":"2026-05-05","open":22.73,"high":22.73,"low":22.64,"close":22.65,"volume":2088,"rsi_14":40.63,"sma_20":22.83,"sma_60":22.79,"sma_120":22.91},{"date":"2026-05-06","open":22.65,"high":23.01,"low":22.65,"close":22.86,"volume":5403,"rsi_14":46.48,"sma_20":22.84,"sma_60":22.79,"sma_120":22.9},{"date":"2026-05-07","open":22.85,"high":23.13,"low":22.85,"close":23.13,"volume":4357,"rsi_14":55.03,"sma_20":22.85,"sma_60":22.79,"sma_120":22.89},{"date":"2026-05-08","open":23.1,"high":23.11,"low":23.1,"close":23.11,"volume":946,"rsi_14":56.53,"sma_20":22.86,"sma_60":22.8,"sma_120":22.89},{"date":"2026-05-11","open":23.1,"high":23.18,"low":22.84,"close":22.95,"volume":6531,"rsi_14":46.25,"sma_20":22.87,"sma_60":22.8,"sma_120":22.88},{"date":"2026-05-12","open":23.15,"high":23.15,"low":23.11,"close":23.13,"volume":2208,"rsi_14":53.7,"sma_20":22.88,"sma_60":22.81,"sma_120":22.89},{"date":"2026-05-13","open":23.19,"high":23.25,"low":23.18,"close":23.25,"volume":3028,"rsi_14":56.66,"sma_20":22.9,"sma_60":22.81,"sma_120":22.89},{"date":"2026-05-14","open":23.33,"high":23.71,"low":23.25,"close":23.42,"volume":15731,"rsi_14":61.46,"sma_20":22.93,"sma_60":22.82,"sma_120":22.89},{"date":"2026-05-15","open":23.33,"high":23.79,"low":23.33,"close":23.44,"volume":3797,"rsi_14":74.76,"sma_20":22.95,"sma_60":22.82,"sma_120":22.9},{"date":"2026-05-18","open":23.53,"high":23.75,"low":23.5,"close":23.56,"volume":3475,"rsi_14":75.77,"sma_20":22.98,"sma_60":22.84,"sma_120":22.9},{"date":"2026-05-19","open":23.5,"high":23.5,"low":23.2,"close":23.5,"volume":14658,"rsi_14":76.65,"sma_20":23.0,"sma_60":22.85,"sma_120":22.91},{"date":"2026-05-20","open":23.3,"high":23.4,"low":23.26,"close":23.26,"volume":1278,"rsi_14":64.59,"sma_20":23.02,"sma_60":22.85,"sma_120":22.91},{"date":"2026-05-21","open":23.43,"high":23.5,"low":23.3,"close":23.3,"volume":2422,"rsi_14":63.79,"sma_20":23.03,"sma_60":22.86,"sma_120":22.91},{"date":"2026-05-22","open":23.35,"high":23.55,"low":23.35,"close":23.55,"volume":1892,"rsi_14":71.07,"sma_20":23.06,"sma_60":22.87,"sma_120":22.91},{"date":"2026-05-26","open":23.55,"high":23.65,"low":23.48,"close":23.48,"volume":3617,"rsi_14":71.49,"sma_20":23.11,"sma_60":22.87,"sma_120":22.92},{"date":"2026-05-27","open":23.24,"high":23.25,"low":23.02,"close":23.1,"volume":4305,"rsi_14":55.7,"sma_20":23.13,"sma_60":22.88,"sma_120":22.92},{"date":"2026-05-28","open":23.45,"high":23.45,"low":23.1,"close":23.1,"volume":3732,"rsi_14":49.18,"sma_20":23.15,"sma_60":22.88,"sma_120":22.92},{"date":"2026-05-29","open":23.47,"high":23.5,"low":23.38,"close":23.4,"volume":4182,"rsi_14":56.72,"sma_20":23.19,"sma_60":22.89,"sma_120":22.92},{"date":"2026-06-01","open":23.46,"high":23.46,"low":23.07,"close":23.22,"volume":508,"rsi_14":56.4,"sma_20":23.21,"sma_60":22.89,"sma_120":22.92},{"date":"2026-06-02","open":23.08,"high":23.22,"low":23.08,"close":23.22,"volume":1042,"rsi_14":52.3,"sma_20":23.23,"sma_60":22.9,"sma_120":22.93},{"date":"2026-06-03","open":23.22,"high":23.31,"low":23.14,"close":23.27,"volume":1978,"rsi_14":50.53,"sma_20":23.26,"sma_60":22.9,"sma_120":22.93},{"date":"2026-06-04","open":23.5,"high":23.5,"low":23.02,"close":23.02,"volume":5250,"rsi_14":39.8,"sma_20":23.27,"sma_60":22.91,"sma_120":22.93},{"date":"2026-06-05","open":23.04,"high":23.79,"low":23.04,"close":23.46,"volume":1105,"rsi_14":50.52,"sma_20":23.29,"sma_60":22.91,"sma_120":22.94},{"date":"2026-06-08","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":129,"rsi_14":47.9,"sma_20":23.3,"sma_60":22.92,"sma_120":22.94},{"date":"2026-06-09","open":23.08,"high":23.08,"low":23.02,"close":23.02,"volume":888,"rsi_14":41.02,"sma_20":23.31,"sma_60":22.93,"sma_120":22.94},{"date":"2026-06-10","open":23.03,"high":23.23,"low":23.03,"close":23.23,"volume":1554,"rsi_14":49.43,"sma_20":23.31,"sma_60":22.95,"sma_120":22.94},{"date":"2026-06-11","open":23.23,"high":23.35,"low":23.23,"close":23.3,"volume":7803,"rsi_14":50.0,"sma_20":23.32,"sma_60":22.95,"sma_120":22.94},{"date":"2026-06-12","open":23.23,"high":23.23,"low":23.23,"close":23.23,"volume":589,"rsi_14":43.5,"sma_20":23.31,"sma_60":22.96,"sma_120":22.95},{"date":"2026-06-15","open":22.79,"high":23.19,"low":22.78,"close":23.01,"volume":4432,"rsi_14":40.97,"sma_20":23.29,"sma_60":22.97,"sma_120":22.95},{"date":"2026-06-16","open":23.06,"high":23.06,"low":23.06,"close":23.06,"volume":462,"rsi_14":49.12,"sma_20":23.26,"sma_60":22.99,"sma_120":22.95},{"date":"2026-06-17","open":23.12,"high":23.12,"low":22.91,"close":22.91,"volume":1800,"rsi_14":46.09,"sma_20":23.23,"sma_60":22.99,"sma_120":22.95},{"date":"2026-06-18","open":22.99,"high":23.19,"low":22.99,"close":22.99,"volume":1515,"rsi_14":40.72,"sma_20":23.22,"sma_60":23.0,"sma_120":22.94},{"date":"2026-06-22","open":23.09,"high":23.09,"low":22.96,"close":22.96,"volume":1075,"rsi_14":43.69,"sma_20":23.2,"sma_60":23.0,"sma_120":22.94},{"date":"2026-06-23","open":22.96,"high":22.96,"low":22.96,"close":22.96,"volume":59,"rsi_14":43.7,"sma_20":23.17,"sma_60":23.0,"sma_120":22.94},{"date":"2026-06-24","open":22.97,"high":23.08,"low":22.7,"close":22.7,"volume":11784,"rsi_14":37.44,"sma_20":23.13,"sma_60":23.0,"sma_120":22.94},{"date":"2026-06-25","open":22.58,"high":22.62,"low":22.52,"close":22.6,"volume":4596,"rsi_14":40.09,"sma_20":23.11,"sma_60":23.01,"sma_120":22.94},{"date":"2026-06-26","open":22.45,"high":22.6,"low":22.16,"close":22.51,"volume":17352,"rsi_14":22.95,"sma_20":23.08,"sma_60":23.01,"sma_120":22.93},{"date":"2026-06-29","open":22.86,"high":22.86,"low":22.81,"close":22.81,"volume":1454,"rsi_14":34.15,"sma_20":23.05,"sma_60":23.01,"sma_120":22.93},{"date":"2026-06-30","open":22.88,"high":22.88,"low":22.46,"close":22.5,"volume":32645,"rsi_14":36.43,"sma_20":23.01,"sma_60":23.01,"sma_120":22.92},{"date":"2026-07-01","open":22.71,"high":22.84,"low":22.68,"close":22.84,"volume":803,"rsi_14":40.58,"sma_20":22.99,"sma_60":23.01,"sma_120":22.92},{"date":"2026-07-02","open":22.69,"high":23.48,"low":22.6,"close":22.88,"volume":10615,"rsi_14":39.71,"sma_20":22.97,"sma_60":23.02,"sma_120":22.92},{"date":"2026-07-06","open":22.97,"high":23.23,"low":22.93,"close":22.94,"volume":2664,"rsi_14":42.86,"sma_20":22.97,"sma_60":23.03,"sma_120":22.92},{"date":"2026-07-07","open":23.12,"high":23.12,"low":22.6,"close":22.62,"volume":1359,"rsi_14":40.85,"sma_20":22.93,"sma_60":23.02,"sma_120":22.92},{"date":"2026-07-08","open":22.49,"high":22.78,"low":22.39,"close":22.78,"volume":3298,"rsi_14":43.75,"sma_20":22.89,"sma_60":23.02,"sma_120":22.92},{"date":"2026-07-09","open":22.78,"high":22.78,"low":22.78,"close":22.78,"volume":67,"rsi_14":46.89,"sma_20":22.88,"sma_60":23.02,"sma_120":22.92},{"date":"2026-07-10","open":22.59,"high":22.85,"low":22.59,"close":22.75,"volume":2373,"rsi_14":44.12,"sma_20":22.86,"sma_60":23.02,"sma_120":22.92},{"date":"2026-07-13","open":23.25,"high":23.25,"low":22.59,"close":22.61,"volume":3841,"rsi_14":41.86,"sma_20":22.82,"sma_60":23.01,"sma_120":22.91},{"date":"2026-07-14","open":22.87,"high":22.87,"low":22.67,"close":22.67,"volume":667,"rsi_14":43.44,"sma_20":22.79,"sma_60":23.01,"sma_120":22.91},{"date":"2026-07-15","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":291,"rsi_14":51.71,"sma_20":22.78,"sma_60":23.01,"sma_120":22.91},{"date":"2026-07-16","open":23.03,"high":23.28,"low":22.52,"close":22.55,"volume":2325,"rsi_14":48.85,"sma_20":22.76,"sma_60":23.0,"sma_120":22.9},{"date":"2026-07-17","open":23.28,"high":23.28,"low":22.87,"close":23.0,"volume":1254,"rsi_14":59.68,"sma_20":22.76,"sma_60":23.0,"sma_120":22.91},{"date":"2026-07-20","open":22.7,"high":22.78,"low":22.7,"close":22.78,"volume":522,"rsi_14":49.36,"sma_20":22.75,"sma_60":22.99,"sma_120":22.9},{"date":"2026-07-21","open":23.0,"high":23.0,"low":22.9,"close":22.96,"volume":2164,"rsi_14":59.9,"sma_20":22.75,"sma_60":22.99,"sma_120":22.9},{"date":"2026-07-22","open":23.12,"high":23.12,"low":23.05,"close":23.05,"volume":533,"rsi_14":55.17,"sma_20":22.76,"sma_60":23.0,"sma_120":22.91},{"date":"2026-07-23","open":23.05,"high":23.09,"low":23.04,"close":23.09,"volume":5109,"rsi_14":55.07,"sma_20":22.77,"sma_60":23.0,"sma_120":22.91},{"date":"2026-07-24","open":22.83,"high":23.04,"low":22.83,"close":23.04,"volume":1574,"rsi_14":52.42,"sma_20":22.8,"sma_60":23.01,"sma_120":22.91},{"date":"2026-07-27","open":23.0,"high":23.17,"low":23.0,"close":23.17,"volume":3516,"rsi_14":64.68,"sma_20":22.83,"sma_60":23.02,"sma_120":22.91},{"date":"2026-07-28","open":23.15,"high":23.15,"low":23.15,"close":23.15,"volume":1694,"rsi_14":60.68,"sma_20":22.85,"sma_60":23.03,"sma_120":22.92},{"date":"2026-07-29","open":23.2,"high":23.25,"low":23.12,"close":23.25,"volume":3932,"rsi_14":62.82,"sma_20":22.88,"sma_60":23.03,"sma_120":22.92},{"date":"2026-07-30","open":23.5,"high":23.54,"low":23.37,"close":23.54,"volume":31748,"rsi_14":68.87,"sma_20":22.92,"sma_60":23.05,"sma_120":22.92},{"date":"2026-07-31","open":23.5,"high":23.68,"low":22.92,"close":22.93,"volume":17405,"rsi_14":56.24,"sma_20":22.92,"sma_60":23.05,"sma_120":22.92},{"date":"2026-08-03","open":22.78,"high":23.25,"low":22.77,"close":23.25,"volume":3024,"rsi_14":60.27,"sma_20":22.94,"sma_60":23.06,"sma_120":22.92},{"date":"2026-08-04","open":23.2,"high":23.2,"low":22.98,"close":22.98,"volume":1957,"rsi_14":53.51,"sma_20":22.96,"sma_60":23.06,"sma_120":22.93},{"date":"2026-08-05","open":23.0,"high":23.01,"low":22.78,"close":22.9,"volume":3284,"rsi_14":56.13,"sma_20":22.96,"sma_60":23.05,"sma_120":22.93},{"date":"2026-08-06","open":22.76,"high":22.88,"low":22.66,"close":22.71,"volume":2165,"rsi_14":44.41,"sma_20":22.96,"sma_60":23.05,"sma_120":22.93},{"date":"2026-08-07","open":22.72,"high":23.35,"low":22.72,"close":23.35,"volume":3357,"rsi_14":59.49,"sma_20":22.99,"sma_60":23.05,"sma_120":22.93},{"date":"2026-08-10","open":23.23,"high":23.23,"low":22.7,"close":22.72,"volume":12154,"rsi_14":46.53,"sma_20":22.99,"sma_60":23.04,"sma_120":22.93},{"date":"2026-08-11","open":22.61,"high":22.77,"low":22.51,"close":22.65,"volume":9430,"rsi_14":44.11,"sma_20":22.99,"sma_60":23.03,"sma_120":22.92},{"date":"2026-08-12","open":22.6,"high":22.6,"low":22.3,"close":22.5,"volume":8236,"rsi_14":41.69,"sma_20":22.98,"sma_60":23.02,"sma_120":22.92},{"date":"2026-08-13","open":23.02,"high":23.02,"low":22.62,"close":22.62,"volume":1575,"rsi_14":44.28,"sma_20":22.98,"sma_60":23.0,"sma_120":22.92},{"date":"2026-08-14","open":23.09,"high":23.09,"low":22.32,"close":22.45,"volume":15769,"rsi_14":40.19,"sma_20":22.95,"sma_60":22.98,"sma_120":22.91},{"date":"2026-08-17","open":22.51,"high":22.73,"low":22.35,"close":22.39,"volume":6417,"rsi_14":39.76,"sma_20":22.94,"sma_60":22.97,"sma_120":22.91},{"date":"2026-08-18","open":22.43,"high":22.43,"low":22.27,"close":22.39,"volume":6004,"rsi_14":38.09,"sma_20":22.91,"sma_60":22.95,"sma_120":22.9},{"date":"2026-08-19","open":22.39,"high":22.6,"low":22.35,"close":22.53,"volume":5649,"rsi_14":35.4,"sma_20":22.88,"sma_60":22.94,"sma_120":22.9},{"date":"2026-08-20","open":22.44,"high":22.56,"low":22.38,"close":22.56,"volume":10367,"rsi_14":43.58,"sma_20":22.85,"sma_60":22.92,"sma_120":22.9},{"date":"2026-08-21","open":22.65,"high":22.65,"low":22.4,"close":22.44,"volume":7726,"rsi_14":34.89,"sma_20":22.82,"sma_60":22.91,"sma_120":22.89},{"date":"2026-08-24","open":22.4,"high":22.5,"low":22.35,"close":22.47,"volume":12812,"rsi_14":39.55,"sma_20":22.79,"sma_60":22.9,"sma_120":22.89},{"date":"2026-08-25","open":22.41,"high":22.64,"low":22.39,"close":22.43,"volume":6577,"rsi_14":40.21,"sma_20":22.75,"sma_60":22.88,"sma_120":22.89},{"date":"2026-08-26","open":22.54,"high":22.63,"low":22.01,"close":22.14,"volume":81120,"rsi_14":38.6,"sma_20":22.7,"sma_60":22.86,"sma_120":22.88},{"date":"2026-08-27","open":22.65,"high":22.65,"low":22.19,"close":22.38,"volume":2542,"rsi_14":26.9,"sma_20":22.64,"sma_60":22.85,"sma_120":22.87},{"date":"2026-08-28","open":22.38,"high":22.61,"low":22.2,"close":22.3,"volume":4256,"rsi_14":36.45,"sma_20":22.61,"sma_60":22.83,"sma_120":22.87},{"date":"2026-08-31","open":22.4,"high":22.4,"low":22.21,"close":22.27,"volume":10912,"rsi_14":37.42,"sma_20":22.56,"sma_60":22.82,"sma_120":22.86},{"date":"2026-09-01","open":22.32,"high":22.32,"low":21.85,"close":21.99,"volume":11263,"rsi_14":34.39,"sma_20":22.51,"sma_60":22.8,"sma_120":22.86},{"date":"2026-09-02","open":21.9,"high":22.25,"low":21.8,"close":22.04,"volume":13482,"rsi_14":31.38,"sma_20":22.47,"sma_60":22.77,"sma_120":22.85},{"date":"2026-09-03","open":22.2,"high":22.2,"low":21.99,"close":22.08,"volume":2439,"rsi_14":37.11,"sma_20":22.44,"sma_60":22.76,"sma_120":22.85},{"date":"2026-09-04","open":21.94,"high":22.09,"low":21.74,"close":22.0,"volume":2627,"rsi_14":36.61,"sma_20":22.37,"sma_60":22.74,"sma_120":22.84},{"date":"2026-09-08","open":22.1,"high":22.31,"low":21.86,"close":21.86,"volume":5178,"rsi_14":33.4,"sma_20":22.32,"sma_60":22.71,"sma_120":22.83},{"date":"2026-09-09","open":21.86,"high":21.9,"low":21.52,"close":21.61,"volume":10663,"rsi_14":23.1,"sma_20":22.27,"sma_60":22.69,"sma_120":22.82},{"date":"2026-09-10","open":21.7,"high":21.7,"low":21.46,"close":21.6,"volume":8175,"rsi_14":21.53,"sma_20":22.23,"sma_60":22.66,"sma_120":22.82},{"date":"2026-09-11","open":21.5,"high":21.79,"low":21.41,"close":21.64,"volume":22886,"rsi_14":25.09,"sma_20":22.18,"sma_60":22.64,"sma_120":22.81},{"date":"2026-09-14","open":21.48,"high":21.48,"low":21.3,"close":21.38,"volume":12358,"rsi_14":20.31,"sma_20":22.13,"sma_60":22.61,"sma_120":22.8},{"date":"2026-09-15","open":21.02,"high":21.46,"low":20.88,"close":20.97,"volume":35591,"rsi_14":16.91,"sma_20":22.05,"sma_60":22.58,"sma_120":22.79},{"date":"2026-09-16","open":21.24,"high":21.35,"low":21.1,"close":21.35,"volume":3705,"rsi_14":32.77,"sma_20":22.0,"sma_60":22.55,"sma_120":22.78},{"date":"2026-09-17","open":21.2,"high":21.37,"low":21.2,"close":21.34,"volume":1308,"rsi_14":24.81,"sma_20":21.94,"sma_60":22.53,"sma_120":22.76},{"date":"2026-09-18","open":21.16,"high":21.34,"low":21.05,"close":21.05,"volume":2106,"rsi_14":22.54,"sma_20":21.87,"sma_60":22.5,"sma_120":22.75},{"date":"2026-09-21","open":21.12,"high":21.31,"low":21.12,"close":21.15,"volume":3046,"rsi_14":26.07,"sma_20":21.8,"sma_60":22.47,"sma_120":22.74},{"date":"2026-09-22","open":21.4,"high":21.6,"low":21.17,"close":21.32,"volume":4625,"rsi_14":35.17,"sma_20":21.75,"sma_60":22.45,"sma_120":22.73},{"date":"2026-09-23","open":21.25,"high":21.25,"low":21.07,"close":21.15,"volume":1572,"rsi_14":31.12,"sma_20":21.68,"sma_60":22.43,"sma_120":22.72},{"date":"2026-09-24","open":21.0,"high":21.02,"low":20.72,"close":20.72,"volume":23152,"rsi_14":25.22,"sma_20":21.61,"sma_60":22.4,"sma_120":22.7},{"date":"2026-09-25","open":20.72,"high":20.72,"low":20.51,"close":20.67,"volume":4633,"rsi_14":25.5,"sma_20":21.53,"sma_60":22.36,"sma_120":22.69},{"date":"2026-09-28","open":20.68,"high":21.64,"low":20.4,"close":20.94,"volume":36405,"rsi_14":33.83,"sma_20":21.46,"sma_60":22.33,"sma_120":22.68},{"date":"2026-09-29","open":21.02,"high":21.31,"low":20.93,"close":21.01,"volume":5691,"rsi_14":38.67,"sma_20":21.39,"sma_60":22.3,"sma_120":22.66},{"date":"2026-09-30","open":21.2,"high":21.33,"low":20.82,"close":21.29,"volume":19634,"rsi_14":44.72,"sma_20":21.36,"sma_60":22.27,"sma_120":22.65},{"date":"2026-10-01","open":21.15,"high":21.32,"low":21.12,"close":21.32,"volume":6053,"rsi_14":44.53,"sma_20":21.32,"sma_60":22.25,"sma_120":22.64},{"date":"2026-10-02","open":21.3,"high":21.3,"low":21.14,"close":21.14,"volume":3213,"rsi_14":45.78,"sma_20":21.28,"sma_60":22.22,"sma_120":22.62},{"date":"2026-10-05","open":21.07,"high":21.11,"low":20.81,"close":20.81,"volume":6515,"rsi_14":47.11,"sma_20":21.22,"sma_60":22.19,"sma_120":22.6},{"date":"2026-10-06","open":20.8,"high":20.8,"low":20.62,"close":20.7,"volume":8637,"rsi_14":36.99,"sma_20":21.16,"sma_60":22.16,"sma_120":22.59},{"date":"2026-10-07","open":20.8,"high":20.8,"low":20.21,"close":20.42,"volume":15629,"rsi_14":33.37,"sma_20":21.1,"sma_60":22.12,"sma_120":22.57},{"date":"2026-10-08","open":20.68,"high":20.74,"low":20.35,"close":20.59,"volume":5988,"rsi_14":41.28,"sma_20":21.05,"sma_60":22.08,"sma_120":22.55},{"date":"2026-10-09","open":20.66,"high":20.66,"low":20.3,"close":20.37,"volume":6582,"rsi_14":35.92,"sma_20":20.98,"sma_60":22.05,"sma_120":22.52},{"date":"2026-10-12","open":20.5,"high":20.66,"low":20.32,"close":20.65,"volume":4188,"rsi_14":38.26,"sma_20":20.95,"sma_60":22.01,"sma_120":22.5},{"date":"2026-10-13","open":20.51,"high":20.69,"low":20.5,"close":20.65,"volume":3056,"rsi_14":40.71,"sma_20":20.93,"sma_60":21.97,"sma_120":22.48},{"date":"2026-10-14","open":20.65,"high":20.65,"low":20.36,"close":20.41,"volume":5038,"rsi_14":43.74,"sma_20":20.89,"sma_60":21.93,"sma_120":22.46},{"date":"2026-10-15","open":20.41,"high":20.86,"low":20.41,"close":20.66,"volume":10107,"rsi_14":49.82,"sma_20":20.85,"sma_60":21.89,"sma_120":22.44},{"date":"2026-10-16","open":20.52,"high":20.62,"low":20.39,"close":20.53,"volume":4426,"rsi_14":42.05,"sma_20":20.83,"sma_60":21.85,"sma_120":22.43},{"date":"2026-10-19","open":20.55,"high":20.58,"low":20.39,"close":20.39,"volume":3529,"rsi_14":38.3,"sma_20":20.79,"sma_60":21.8,"sma_120":22.41},{"date":"2026-10-20","open":20.38,"high":20.45,"low":20.26,"close":20.26,"volume":4379,"rsi_14":29.4,"sma_20":20.73,"sma_60":21.76,"sma_120":22.39},{"date":"2026-10-21","open":20.38,"high":20.38,"low":20.18,"close":20.24,"volume":5445,"rsi_14":28.31,"sma_20":20.69,"sma_60":21.71,"sma_120":22.37}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"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":"AMH-P-G","phase":"above-fold","symbol_resolved":true}