{"status":"ok","report":{"price_analysis":{"current":15.02,"change_1d":0.7,"change_7d":1.6,"change_30d":-1.2,"high_30d":16.04,"low_30d":14.68,"position_in_range":25.0,"support":14.82,"resistance":15.9},"summary":"Brighthouse Financial Inc(BHFAL)은 OTHER 섹터 US 시장 종목입니다, 시가총액 17.98억. 현재가 $15.01, 전일 대비 +0.6%, 30일 -1.2%. PER 2.2배 / ROE 15.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.2배입니다. ROE 15.0%입니다. 시가총액 17.98억. 매출 62.84억, 영업이익 9.75억.","grade":"B","comment":"PER 2.16배, ROE 14.98%","per":2.17,"pbr":0.32,"roe":14.98,"eps":6.937545394588549,"revenue":6284000000.0,"operating_income":975000000.0,"net_income":831000000.0,"market_cap":1799140660,"profit_margin":13.22,"roa":0.4,"operating_margin":15.52,"gross_margin":63.56,"debt_ratio":0.4815267175572519,"total_assets":247180000000.0,"total_equity":6550000000.0,"total_debt":3154000000.0,"dividend_yield":7.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(-0.14)가 시그널선(-0.14)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(15) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~16 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.337588101448475,"macd":-0.13890809953166716,"macd_signal":-0.1374089515035235,"sma_20":15.103495,"sma_60":15.426715,"bb_upper":15.637922867817538,"bb_lower":14.569067132182463,"atr_14":0.27614999999999973},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +16.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":224.3,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 15.0%","metrics":[{"name":"ROE","value":14.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.3,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 8792.8x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":8792.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.6,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":25.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.0%"},"profitability":{"grade":"C","reason":"ROE 15.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":14.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.05,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":63.56,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.17,"current_pbr":0.32,"per_5y_high":4.42,"per_5y_low":2.09,"per_5y_avg":3.32,"per_percentile":16.7,"pbr_5y_high":1.04,"pbr_5y_low":0.54,"pbr_5y_avg":0.76,"pbr_percentile":0.0,"per_5y_median":3.46,"pbr_5y_median":0.71,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.04},{"quarter":"2024-Q3","per":null,"pbr":0.91},{"quarter":"2024-Q4","per":4.2,"pbr":0.96},{"quarter":"2025-Q1","per":3.78,"pbr":0.83},{"quarter":"2025-Q2","per":3.15,"pbr":0.71},{"quarter":"2025-Q3","per":2.09,"pbr":0.61},{"quarter":"2025-Q4","per":4.42,"pbr":0.54},{"quarter":"2026-Q1","per":null,"pbr":0.66},{"quarter":"2026-Q2","per":2.26,"pbr":0.55},{"quarter":"현재","per":2.17,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18.7742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.9939,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":20.7185,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18.882,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17.4626,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16.9029,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15.9719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16.0129,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15.68,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":4.2,"eps":4.9362,"close":20.72,"source":"reported"},{"date":"2025-01","per":3.79,"eps":4.9362,"close":18.7,"source":"reported"},{"date":"2025-02","per":3.85,"eps":4.9362,"close":19.01,"source":"reported"},{"date":"2025-03","per":3.78,"eps":4.9919,"close":18.88,"source":"reported"},{"date":"2025-04","per":3.62,"eps":4.9919,"close":18.08,"source":"reported"},{"date":"2025-05","per":3.75,"eps":4.9919,"close":18.72,"source":"reported"},{"date":"2025-06","per":3.15,"eps":5.5434,"close":17.46,"source":"reported"},{"date":"2025-07","per":3.06,"eps":5.5434,"close":16.97,"source":"reported"},{"date":"2025-08","per":3.23,"eps":5.5434,"close":17.88,"source":"reported"},{"date":"2025-09","per":2.09,"eps":8.0729,"close":16.9,"source":"reported"},{"date":"2025-10","per":2.04,"eps":8.0729,"close":16.45,"source":"reported"},{"date":"2025-11","per":2.0,"eps":8.0729,"close":16.12,"source":"reported"},{"date":"2025-12","per":4.42,"eps":3.6149,"close":15.97,"source":"reported"},{"date":"2026-01","per":4.71,"eps":3.6149,"close":17.04,"source":"reported"},{"date":"2026-02","per":4.77,"eps":3.6149,"close":17.23,"source":"reported"},{"date":"2026-06","per":2.26,"eps":6.9375,"close":15.68,"source":"reported"},{"date":"2026-07","per":2.27,"eps":6.9375,"close":15.72,"source":"reported"},{"date":"2026-08","per":2.27,"eps":6.9375,"close":15.76,"source":"reported"},{"date":"2026-09","per":2.27,"eps":6.9375,"close":15.77,"source":"reported"},{"date":"2026-10","per":2.16,"eps":6.9375,"close":15.01,"source":"reported"}],"trailing_per_history_meta":{"avg":3.18,"std":0.93,"upper_1sd":4.12,"lower_1sd":2.25,"current":2.16,"count":20},"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":7.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.73,"summary":"배당수익률 7.73%","metrics":[{"name":"배당수익률","value":7.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"15.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:15.310369+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.14977099236641223,"dividend_yield":null,"eps":8.189809906247131,"revenue":1622000000.0,"operating_income":1226000000.0,"net_income":981000000.0,"market_cap":null,"profit_margin":0.6048088779284834,"operating_margin":0.7558569667077681,"roa":0.003968767699652076,"gross_margin":0.6356350184956844,"total_equity":6550000000.0,"total_assets":247180000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.13769548804601833,"dividend_yield":7.73,"eps":-6.3948974395364955,"revenue":1398000000.0,"operating_income":-986000000.0,"net_income":-766000000.0,"market_cap":3440010000.0,"profit_margin":-0.547925608011445,"operating_margin":-0.7052932761087267,"roa":-0.003234756316431802,"gross_margin":0.5443490701001431,"total_equity":5563000000.0,"total_assets":236803000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.020242316784869978,"dividend_yield":null,"eps":1.1437349206481722,"revenue":1556000000.0,"operating_income":150000000.0,"net_income":137000000.0,"market_cap":null,"profit_margin":0.08804627249357326,"operating_margin":0.09640102827763496,"roa":0.0005665839536807279,"gross_margin":0.5520565552699229,"total_equity":6768000000.0,"total_assets":241800000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07527895646707528,"dividend_yield":null,"eps":3.9988980072297404,"revenue":1708000000.0,"operating_income":585000000.0,"net_income":479000000.0,"market_cap":null,"profit_margin":0.28044496487119436,"operating_margin":0.34250585480093676,"roa":0.0019655313910545754,"gross_margin":0.5105386416861827,"total_equity":6363000000.0,"total_assets":243700000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014983254010223868,"dividend_yield":null,"eps":0.7096165566065301,"revenue":790000000.0,"operating_income":93000000.0,"net_income":85000000.0,"market_cap":null,"profit_margin":0.10759493670886076,"operating_margin":0.11772151898734177,"roa":0.00035187799355028334,"gross_margin":0.5240506329113924,"total_equity":5673000000.0,"total_assets":241561000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05115480053445314,"dividend_yield":null,"eps":-2.237379260830001,"revenue":2320000000.0,"operating_income":-354000000.0,"net_income":-268000000.0,"market_cap":null,"profit_margin":-0.11551724137931034,"operating_margin":-0.15258620689655172,"roa":-0.0011464406866666381,"gross_margin":-0.00603448275862069,"total_equity":5239000000.0,"total_assets":233767000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.13530953821334946,"dividend_yield":null,"eps":5.601796582152726,"revenue":1077000000.0,"operating_income":834000000.0,"net_income":671000000.0,"market_cap":null,"profit_margin":0.6230269266480966,"operating_margin":0.7743732590529248,"roa":0.002804386712807396,"gross_margin":1.1002785515320335,"total_equity":4959000000.0,"total_assets":239268000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.031855203619909504,"dividend_yield":null,"eps":1.4693236936794036,"revenue":1963000000.0,"operating_income":188000000.0,"net_income":176000000.0,"market_cap":null,"profit_margin":0.08965868568517575,"operating_margin":0.09577177789098319,"roa":0.0007201132541754294,"gross_margin":0.3183902190524707,"total_equity":5525000000.0,"total_assets":244406000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008210577155276504,"dividend_yield":null,"eps":0.15813907517710704,"revenue":1329000000.0,"operating_income":14000000.0,"net_income":34000000.0,"market_cap":null,"profit_margin":0.025583145221971408,"operating_margin":0.010534236267870579,"roa":0.00014374984145238076,"gross_margin":0.28893905191873587,"total_equity":4141000000.0,"total_assets":236522000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11752085816448153,"dividend_yield":null,"eps":-2.293016590068052,"revenue":74000000.0,"operating_income":-614000000.0,"net_income":-493000000.0,"market_cap":null,"profit_margin":-6.662162162162162,"operating_margin":-8.297297297297296,"roa":-0.0020640655811830907,"gross_margin":-12.08108108108108,"total_equity":4195000000.0,"total_assets":238849000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18551486951244184,"dividend_yield":null,"eps":-4.265103880511975,"revenue":1362000000.0,"operating_income":-1174000000.0,"net_income":-917000000.0,"market_cap":null,"profit_margin":-0.6732745961820852,"operating_margin":-0.8619676945668135,"roa":-0.0038658544297126957,"gross_margin":-0.5051395007342144,"total_equity":4943000000.0,"total_assets":237205000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.03566333808844508,"dividend_yield":null,"eps":-0.8139511222351098,"revenue":174000000.0,"operating_income":-237000000.0,"net_income":-175000000.0,"market_cap":null,"profit_margin":-1.0057471264367817,"operating_margin":-1.3620689655172413,"roa":-0.0007577627379916256,"gross_margin":1.0114942528735633,"total_equity":4907000000.0,"total_assets":230943000000.0}],"current_price":15.02,"change_pct":0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-14","close":15.1227},{"date":"2018-09-17","close":15.1227},{"date":"2018-09-18","close":15.0804},{"date":"2018-09-19","close":15.0017},{"date":"2018-09-20","close":15.032},{"date":"2018-09-21","close":15.1469},{"date":"2018-09-24","close":15.1288},{"date":"2018-09-25","close":15.153},{"date":"2018-09-26","close":15.1651},{"date":"2018-09-27","close":15.1711},{"date":"2018-09-28","close":15.2074},{"date":"2018-10-01","close":15.0925},{"date":"2018-10-02","close":15.1409},{"date":"2018-10-03","close":15.0562},{"date":"2018-10-04","close":14.8203},{"date":"2018-10-05","close":14.7598},{"date":"2018-10-08","close":14.6872},{"date":"2018-10-09","close":14.4997},{"date":"2018-10-10","close":14.6146},{"date":"2018-10-11","close":14.8445},{"date":"2018-10-12","close":14.8808},{"date":"2018-10-15","close":14.7416},{"date":"2018-10-16","close":14.8263},{"date":"2018-10-17","close":14.8203},{"date":"2018-10-18","close":14.8747},{"date":"2018-10-19","close":14.8747},{"date":"2018-10-22","close":14.7719},{"date":"2018-10-23","close":14.911},{"date":"2018-10-24","close":14.9412},{"date":"2018-10-25","close":14.9715},{"date":"2018-10-26","close":14.8203},{"date":"2018-10-29","close":14.9473},{"date":"2018-10-30","close":15.0199},{"date":"2018-10-31","close":14.9291},{"date":"2018-11-01","close":15.032},{"date":"2018-11-02","close":14.8324},{"date":"2018-11-05","close":14.8747},{"date":"2018-11-06","close":15.1106},{"date":"2018-11-07","close":14.9291},{"date":"2018-11-08","close":15.0199},{"date":"2018-11-09","close":15.0501},{"date":"2018-11-12","close":15.0622},{"date":"2018-11-13","close":15.0078},{"date":"2018-11-14","close":14.9775},{"date":"2018-11-15","close":14.8626},{"date":"2018-11-16","close":14.7779},{"date":"2018-11-19","close":14.6751},{"date":"2018-11-20","close":14.8142},{"date":"2018-11-21","close":14.7719},{"date":"2018-11-23","close":14.7598},{"date":"2018-11-26","close":14.7598},{"date":"2018-11-27","close":14.5662},{"date":"2018-11-28","close":14.6509},{"date":"2018-11-29","close":14.5662},{"date":"2018-11-30","close":14.2154},{"date":"2018-12-03","close":14.0036},{"date":"2018-12-04","close":13.798},{"date":"2018-12-06","close":13.5499},{"date":"2018-12-07","close":13.314},{"date":"2018-12-10","close":13.3564},{"date":"2018-12-11","close":13.3685},{"date":"2018-12-12","close":13.5802},{"date":"2018-12-13","close":13.3685},{"date":"2018-12-14","close":13.6104},{"date":"2018-12-17","close":13.4048},{"date":"2018-12-18","close":13.3685},{"date":"2018-12-19","close":13.6104},{"date":"2018-12-20","close":13.4229},{"date":"2018-12-21","close":13.3201},{"date":"2018-12-24","close":12.7031},{"date":"2018-12-26","close":12.4853},{"date":"2018-12-27","close":12.2615},{"date":"2018-12-28","close":12.6426},{"date":"2018-12-31","close":12.8362},{"date":"2019-01-02","close":13.7556},{"date":"2019-01-03","close":14.2335},{"date":"2019-01-04","close":14.167},{"date":"2019-01-07","close":14.0581},{"date":"2019-01-08","close":14.6388},{"date":"2019-01-09","close":14.8808},{"date":"2019-01-10","close":14.6327},{"date":"2019-01-11","close":14.6388},{"date":"2019-01-14","close":14.5904},{"date":"2019-01-15","close":14.4815},{"date":"2019-01-16","close":14.415},{"date":"2019-01-17","close":14.7416},{"date":"2019-01-18","close":14.8747},{"date":"2019-01-22","close":14.5178},{"date":"2019-01-23","close":14.6872},{"date":"2019-01-24","close":14.8808},{"date":"2019-01-25","close":14.911},{"date":"2019-01-28","close":15.0017},{"date":"2019-01-29","close":15.0683},{"date":"2019-01-30","close":15.032},{"date":"2019-01-31","close":15.153},{"date":"2019-02-01","close":14.8989},{"date":"2019-02-04","close":14.8626},{"date":"2019-02-05","close":14.8687},{"date":"2019-02-06","close":14.8808},{"date":"2019-02-07","close":14.8203},{"date":"2019-02-08","close":14.8566},{"date":"2019-02-11","close":14.7961},{"date":"2019-02-12","close":14.784},{"date":"2019-02-13","close":14.8566},{"date":"2019-02-14","close":14.8808},{"date":"2019-02-15","close":15.0743},{"date":"2019-02-19","close":15.0138},{"date":"2019-02-20","close":14.9473},{"date":"2019-02-21","close":15.0138},{"date":"2019-02-22","close":15.0199},{"date":"2019-02-25","close":15.1167},{"date":"2019-02-26","close":15.1651},{"date":"2019-02-27","close":15.1772},{"date":"2019-02-28","close":15.2884},{"date":"2019-03-01","close":15.3007},{"date":"2019-03-04","close":15.3621},{"date":"2019-03-05","close":15.4174},{"date":"2019-03-06","close":15.3498},{"date":"2019-03-07","close":15.2392},{"date":"2019-03-08","close":15.3068},{"date":"2019-03-11","close":15.2023},{"date":"2019-03-12","close":15.1163},{"date":"2019-03-13","close":15.1163},{"date":"2019-03-14","close":15.0979},{"date":"2019-03-15","close":15.0856},{"date":"2019-03-18","close":14.9996},{"date":"2019-03-19","close":15.0303},{"date":"2019-03-20","close":15.2638},{"date":"2019-03-21","close":15.2945},{"date":"2019-03-22","close":15.2515},{"date":"2019-03-25","close":15.3498},{"date":"2019-03-26","close":15.3928},{"date":"2019-03-27","close":15.4174},{"date":"2019-03-28","close":15.4481},{"date":"2019-03-29","close":15.4481},{"date":"2019-04-01","close":15.4789},{"date":"2019-04-02","close":15.485},{"date":"2019-04-03","close":15.4789},{"date":"2019-04-04","close":15.485},{"date":"2019-04-05","close":15.5034},{"date":"2019-04-08","close":15.5157},{"date":"2019-04-09","close":15.442},{"date":"2019-04-10","close":15.4543},{"date":"2019-04-11","close":15.5034},{"date":"2019-04-12","close":15.5034},{"date":"2019-04-15","close":15.5772},{"date":"2019-04-16","close":15.6325},{"date":"2019-04-17","close":15.6878},{"date":"2019-04-18","close":15.737},{"date":"2019-04-22","close":15.7677},{"date":"2019-04-23","close":15.7492},{"date":"2019-04-24","close":15.8045},{"date":"2019-04-25","close":15.7861},{"date":"2019-04-26","close":15.823},{"date":"2019-04-29","close":15.8906},{"date":"2019-04-30","close":15.7677},{"date":"2019-05-01","close":15.7615},{"date":"2019-05-02","close":15.7738},{"date":"2019-05-03","close":15.6755},{"date":"2019-05-06","close":15.7185},{"date":"2019-05-07","close":15.7431},{"date":"2019-05-08","close":15.7615},{"date":"2019-05-09","close":15.8045},{"date":"2019-05-10","close":15.8414},{"date":"2019-05-13","close":15.7308},{"date":"2019-05-14","close":15.737},{"date":"2019-05-15","close":15.8476},{"date":"2019-05-16","close":15.8783},{"date":"2019-05-17","close":15.8721},{"date":"2019-05-20","close":15.7124},{"date":"2019-05-21","close":15.737},{"date":"2019-05-22","close":15.8045},{"date":"2019-05-23","close":15.8107},{"date":"2019-05-24","close":15.8783},{"date":"2019-05-28","close":15.9274},{"date":"2019-05-29","close":16.0442},{"date":"2019-05-30","close":16.1259},{"date":"2019-05-31","close":15.9388},{"date":"2019-06-03","close":15.9887},{"date":"2019-06-04","close":16.1197},{"date":"2019-06-05","close":16.0448},{"date":"2019-06-06","close":16.0136},{"date":"2019-06-07","close":16.0885},{"date":"2019-06-10","close":16.2008},{"date":"2019-06-11","close":16.2195},{"date":"2019-06-12","close":16.2756},{"date":"2019-06-13","close":16.3131},{"date":"2019-06-14","close":16.3443},{"date":"2019-06-17","close":16.3879},{"date":"2019-06-18","close":16.3567},{"date":"2019-06-19","close":16.3754},{"date":"2019-06-20","close":16.3754},{"date":"2019-06-21","close":16.3255},{"date":"2019-06-24","close":16.2694},{"date":"2019-06-25","close":15.8577},{"date":"2019-06-26","close":15.9325},{"date":"2019-06-27","close":16.0511},{"date":"2019-06-28","close":16.2008},{"date":"2019-07-01","close":16.0386},{"date":"2019-07-02","close":16.0261},{"date":"2019-07-03","close":16.1259},{"date":"2019-07-05","close":16.1821},{"date":"2019-07-08","close":16.1821},{"date":"2019-07-09","close":16.2133},{"date":"2019-07-10","close":16.1571},{"date":"2019-07-11","close":16.2632},{"date":"2019-07-12","close":16.3006},{"date":"2019-07-15","close":16.3255},{"date":"2019-07-16","close":16.3879},{"date":"2019-07-17","close":16.5314},{"date":"2019-07-18","close":16.5626},{"date":"2019-07-19","close":16.6187},{"date":"2019-07-22","close":16.625},{"date":"2019-07-23","close":16.6},{"date":"2019-07-24","close":16.7747},{"date":"2019-07-25","close":16.6936},{"date":"2019-07-26","close":16.7123},{"date":"2019-07-29","close":16.7997},{"date":"2019-07-30","close":17.0055},{"date":"2019-07-31","close":17.0928},{"date":"2019-08-01","close":16.9057},{"date":"2019-08-02","close":17.0117},{"date":"2019-08-05","close":16.6998},{"date":"2019-08-06","close":16.8059},{"date":"2019-08-07","close":16.756},{"date":"2019-08-08","close":16.7185},{"date":"2019-08-09","close":16.7435},{"date":"2019-08-12","close":16.7061},{"date":"2019-08-13","close":16.6936},{"date":"2019-08-14","close":16.7435},{"date":"2019-08-15","close":16.9307},{"date":"2019-08-16","close":16.9307},{"date":"2019-08-19","close":16.993},{"date":"2019-08-20","close":16.9494},{"date":"2019-08-21","close":16.9868},{"date":"2019-08-22","close":17.0617},{"date":"2019-08-23","close":17.0305},{"date":"2019-08-26","close":17.0554},{"date":"2019-08-27","close":16.9993},{"date":"2019-08-28","close":17.0492},{"date":"2019-08-29","close":17.208},{"date":"2019-08-30","close":17.2713},{"date":"2019-09-03","close":17.2713},{"date":"2019-09-04","close":17.1701},{"date":"2019-09-05","close":16.9359},{"date":"2019-09-06","close":16.7713},{"date":"2019-09-09","close":16.8789},{"date":"2019-09-10","close":16.765},{"date":"2019-09-11","close":16.746},{"date":"2019-09-12","close":16.6638},{"date":"2019-09-13","close":16.4992},{"date":"2019-09-16","close":16.5815},{"date":"2019-09-17","close":16.765},{"date":"2019-09-18","close":16.8916},{"date":"2019-09-19","close":16.9992},{"date":"2019-09-20","close":17.0371},{"date":"2019-09-23","close":17.2713},{"date":"2019-09-24","close":17.1574},{"date":"2019-09-25","close":17.189},{"date":"2019-09-26","close":17.0308},{"date":"2019-09-27","close":17.3852},{"date":"2019-09-30","close":17.5308},{"date":"2019-10-01","close":17.2966},{"date":"2019-10-02","close":17.1764},{"date":"2019-10-03","close":17.1068},{"date":"2019-10-04","close":17.0815},{"date":"2019-10-07","close":16.9232},{"date":"2019-10-08","close":16.9675},{"date":"2019-10-09","close":17.2144},{"date":"2019-10-10","close":17.1194},{"date":"2019-10-11","close":17.1004},{"date":"2019-10-14","close":17.3283},{"date":"2019-10-15","close":17.303},{"date":"2019-10-16","close":17.2776},{"date":"2019-10-17","close":17.3473},{"date":"2019-10-18","close":17.2333},{"date":"2019-10-21","close":17.1511},{"date":"2019-10-22","close":17.0498},{"date":"2019-10-23","close":17.0815},{"date":"2019-10-24","close":17.1258},{"date":"2019-10-25","close":17.0182},{"date":"2019-10-28","close":17.0245},{"date":"2019-10-29","close":16.8916},{"date":"2019-10-30","close":16.8473},{"date":"2019-10-31","close":17.0055},{"date":"2019-11-01","close":17.0561},{"date":"2019-11-04","close":17.0878},{"date":"2019-11-05","close":17.0118},{"date":"2019-11-06","close":16.9359},{"date":"2019-11-07","close":16.9232},{"date":"2019-11-08","close":16.9549},{"date":"2019-11-11","close":16.8093},{"date":"2019-11-12","close":16.8536},{"date":"2019-11-13","close":16.9992},{"date":"2019-11-14","close":17.0435},{"date":"2019-11-15","close":17.0878},{"date":"2019-11-18","close":17.1131},{"date":"2019-11-19","close":17.0498},{"date":"2019-11-20","close":16.8156},{"date":"2019-11-21","close":16.8789},{"date":"2019-11-22","close":16.8916},{"date":"2019-11-25","close":16.9169},{"date":"2019-11-26","close":16.9802},{"date":"2019-11-27","close":16.8845},{"date":"2019-11-29","close":16.6533},{"date":"2019-12-02","close":16.6597},{"date":"2019-12-03","close":16.6533},{"date":"2019-12-04","close":16.6983},{"date":"2019-12-05","close":16.5248},{"date":"2019-12-06","close":16.7239},{"date":"2019-12-09","close":16.8203},{"date":"2019-12-10","close":16.9359},{"date":"2019-12-11","close":17.0194},{"date":"2019-12-12","close":17.1414},{"date":"2019-12-13","close":17.2185},{"date":"2019-12-16","close":17.379},{"date":"2019-12-17","close":17.3854},{"date":"2019-12-18","close":17.379},{"date":"2019-12-19","close":17.4047},{"date":"2019-12-20","close":17.4689},{"date":"2019-12-23","close":17.4689},{"date":"2019-12-24","close":17.5974},{"date":"2019-12-26","close":17.4882},{"date":"2019-12-27","close":17.4946},{"date":"2019-12-30","close":17.4111},{"date":"2019-12-31","close":17.424},{"date":"2020-01-02","close":17.6488},{"date":"2020-01-03","close":17.7901},{"date":"2020-01-06","close":17.8222},{"date":"2020-01-07","close":17.6488},{"date":"2020-01-08","close":17.7194},{"date":"2020-01-09","close":17.7451},{"date":"2020-01-10","close":17.8414},{"date":"2020-01-13","close":17.8864},{"date":"2020-01-14","close":17.7901},{"date":"2020-01-15","close":17.6295},{"date":"2020-01-16","close":17.5011},{"date":"2020-01-17","close":17.5717},{"date":"2020-01-21","close":17.6937},{"date":"2020-01-22","close":17.4818},{"date":"2020-01-23","close":17.4497},{"date":"2020-01-24","close":17.3276},{"date":"2020-01-27","close":17.2763},{"date":"2020-01-28","close":17.2891},{"date":"2020-01-29","close":17.6038},{"date":"2020-01-30","close":17.6873},{"date":"2020-01-31","close":17.5781},{"date":"2020-02-03","close":17.6038},{"date":"2020-02-04","close":17.5845},{"date":"2020-02-05","close":17.4946},{"date":"2020-02-06","close":17.5653},{"date":"2020-02-07","close":17.5845},{"date":"2020-02-10","close":17.6552},{"date":"2020-02-11","close":17.6937},{"date":"2020-02-12","close":17.4176},{"date":"2020-02-13","close":17.5332},{"date":"2020-02-14","close":17.5974},{"date":"2020-02-18","close":17.6616},{"date":"2020-02-19","close":17.4561},{"date":"2020-02-20","close":17.5011},{"date":"2020-02-21","close":17.4432},{"date":"2020-02-24","close":17.1928},{"date":"2020-02-25","close":16.8909},{"date":"2020-02-26","close":16.8845},{"date":"2020-02-27","close":17.172},{"date":"2020-02-28","close":16.7352},{"date":"2020-03-02","close":17.1981},{"date":"2020-03-03","close":17.2046},{"date":"2020-03-04","close":17.498},{"date":"2020-03-05","close":17.0938},{"date":"2020-03-06","close":16.8265},{"date":"2020-03-09","close":16.1485},{"date":"2020-03-10","close":16.7613},{"date":"2020-03-11","close":16.5918},{"date":"2020-03-12","close":14.4534},{"date":"2020-03-13","close":15.6921},{"date":"2020-03-16","close":14.5186},{"date":"2020-03-17","close":14.7794},{"date":"2020-03-18","close":11.6762},{"date":"2020-03-19","close":11.787},{"date":"2020-03-20","close":12.4129},{"date":"2020-03-23","close":11.0308},{"date":"2020-03-24","close":13.5864},{"date":"2020-03-25","close":14.9033},{"date":"2020-03-26","close":15.8355},{"date":"2020-03-27","close":15.2683},{"date":"2020-03-30","close":15.7638},{"date":"2020-03-31","close":15.8225},{"date":"2020-04-01","close":15.1249},{"date":"2020-04-02","close":15.1119},{"date":"2020-04-03","close":14.4665},{"date":"2020-04-06","close":15.1119},{"date":"2020-04-07","close":15.7117},{"date":"2020-04-08","close":15.979},{"date":"2020-04-09","close":16.2397},{"date":"2020-04-13","close":15.8746},{"date":"2020-04-14","close":16.3571},{"date":"2020-04-15","close":16.2137},{"date":"2020-04-16","close":16.3701},{"date":"2020-04-17","close":16.4027},{"date":"2020-04-20","close":16.2593},{"date":"2020-04-21","close":16.1745},{"date":"2020-04-22","close":16.3636},{"date":"2020-04-23","close":16.6635},{"date":"2020-04-24","close":16.6831},{"date":"2020-04-27","close":16.5787},{"date":"2020-04-28","close":16.331},{"date":"2020-04-29","close":16.4679},{"date":"2020-04-30","close":16.4875},{"date":"2020-05-01","close":16.4614},{"date":"2020-05-04","close":16.5918},{"date":"2020-05-05","close":16.3962},{"date":"2020-05-06","close":16.2202},{"date":"2020-05-07","close":16.3506},{"date":"2020-05-08","close":16.4288},{"date":"2020-05-11","close":16.5396},{"date":"2020-05-12","close":16.5592},{"date":"2020-05-13","close":16.4353},{"date":"2020-05-14","close":16.5266},{"date":"2020-05-15","close":16.6244},{"date":"2020-05-18","close":16.4288},{"date":"2020-05-19","close":16.3114},{"date":"2020-05-20","close":16.7026},{"date":"2020-05-21","close":16.5396},{"date":"2020-05-22","close":16.8004},{"date":"2020-05-26","close":16.6831},{"date":"2020-05-27","close":16.9829},{"date":"2020-05-28","close":16.9503},{"date":"2020-05-29","close":17.2091},{"date":"2020-06-01","close":17.1099},{"date":"2020-06-02","close":17.2091},{"date":"2020-06-03","close":17.1363},{"date":"2020-06-04","close":17.2555},{"date":"2020-06-05","close":17.3018},{"date":"2020-06-08","close":17.4871},{"date":"2020-06-09","close":17.2687},{"date":"2020-06-10","close":17.1893},{"date":"2020-06-11","close":16.3884},{"date":"2020-06-12","close":16.6068},{"date":"2020-06-15","close":16.9113},{"date":"2020-06-16","close":17.0635},{"date":"2020-06-17","close":16.9709},{"date":"2020-06-18","close":17.0371},{"date":"2020-06-19","close":17.143},{"date":"2020-06-22","close":16.8517},{"date":"2020-06-23","close":16.7193},{"date":"2020-06-24","close":16.6068},{"date":"2020-06-25","close":16.7591},{"date":"2020-06-26","close":16.7524},{"date":"2020-06-29","close":16.9444},{"date":"2020-06-30","close":16.6267},{"date":"2020-07-01","close":16.7193},{"date":"2020-07-02","close":16.7922},{"date":"2020-07-06","close":16.8385},{"date":"2020-07-07","close":16.8583},{"date":"2020-07-08","close":16.7193},{"date":"2020-07-09","close":16.8451},{"date":"2020-07-10","close":16.9775},{"date":"2020-07-13","close":16.9179},{"date":"2020-07-14","close":17.0106},{"date":"2020-07-15","close":17.2886},{"date":"2020-07-16","close":17.3746},{"date":"2020-07-17","close":17.2886},{"date":"2020-07-20","close":17.3415},{"date":"2020-07-21","close":17.3415},{"date":"2020-07-22","close":17.3548},{"date":"2020-07-23","close":17.4408},{"date":"2020-07-24","close":17.4276},{"date":"2020-07-27","close":17.3283},{"date":"2020-07-28","close":17.4209},{"date":"2020-07-29","close":17.5599},{"date":"2020-07-30","close":17.7387},{"date":"2020-07-31","close":17.7056},{"date":"2020-08-03","close":17.6659},{"date":"2020-08-04","close":17.6063},{"date":"2020-08-05","close":17.8644},{"date":"2020-08-06","close":17.8512},{"date":"2020-08-07","close":17.8115},{"date":"2020-08-10","close":17.9041},{"date":"2020-08-11","close":17.8843},{"date":"2020-08-12","close":17.9372},{"date":"2020-08-13","close":18.1424},{"date":"2020-08-14","close":18.0431},{"date":"2020-08-17","close":17.9438},{"date":"2020-08-18","close":18.1093},{"date":"2020-08-19","close":17.8115},{"date":"2020-08-20","close":17.8512},{"date":"2020-08-21","close":17.9041},{"date":"2020-08-24","close":18.0497},{"date":"2020-08-25","close":18.1159},{"date":"2020-08-26","close":18.1755},{"date":"2020-08-27","close":18.2285},{"date":"2020-08-28","close":18.2946},{"date":"2020-08-31","close":18.1543},{"date":"2020-09-01","close":18.1208},{"date":"2020-09-02","close":18.1006},{"date":"2020-09-03","close":18.1006},{"date":"2020-09-04","close":17.7985},{"date":"2020-09-08","close":17.6441},{"date":"2020-09-09","close":18.0133},{"date":"2020-09-10","close":17.9798},{"date":"2020-09-11","close":17.9059},{"date":"2020-09-14","close":17.9529},{"date":"2020-09-15","close":18.1946},{"date":"2020-09-16","close":18.0805},{"date":"2020-09-17","close":17.9395},{"date":"2020-09-18","close":17.9596},{"date":"2020-09-21","close":17.8656},{"date":"2020-09-22","close":18.0805},{"date":"2020-09-23","close":17.7918},{"date":"2020-09-24","close":17.8723},{"date":"2020-09-25","close":18.1879},{"date":"2020-09-28","close":18.2819},{"date":"2020-09-29","close":17.9328},{"date":"2020-09-30","close":17.8253},{"date":"2020-10-01","close":18.0872},{"date":"2020-10-02","close":18.255},{"date":"2020-10-05","close":18.0268},{"date":"2020-10-06","close":18.302},{"date":"2020-10-07","close":18.5303},{"date":"2020-10-08","close":18.5437},{"date":"2020-10-09","close":18.3759},{"date":"2020-10-12","close":18.4497},{"date":"2020-10-13","close":18.1812},{"date":"2020-10-14","close":17.9328},{"date":"2020-10-15","close":18.114},{"date":"2020-10-16","close":17.8589},{"date":"2020-10-19","close":17.8656},{"date":"2020-10-20","close":18.2819},{"date":"2020-10-21","close":17.9865},{"date":"2020-10-22","close":18.1946},{"date":"2020-10-23","close":18.4564},{"date":"2020-10-26","close":18.2483},{"date":"2020-10-27","close":18.1543},{"date":"2020-10-28","close":17.8589},{"date":"2020-10-29","close":17.8656},{"date":"2020-10-30","close":17.6978},{"date":"2020-11-02","close":17.7918},{"date":"2020-11-03","close":17.8589},{"date":"2020-11-04","close":18.1073},{"date":"2020-11-05","close":18.114},{"date":"2020-11-06","close":17.8455},{"date":"2020-11-09","close":18.1812},{"date":"2020-11-10","close":17.9798},{"date":"2020-11-11","close":18.0738},{"date":"2020-11-12","close":17.9999},{"date":"2020-11-13","close":18.0536},{"date":"2020-11-16","close":18.1812},{"date":"2020-11-17","close":18.2215},{"date":"2020-11-18","close":18.2282},{"date":"2020-11-19","close":18.1342},{"date":"2020-11-20","close":18.0939},{"date":"2020-11-23","close":18.1745},{"date":"2020-11-24","close":18.3289},{"date":"2020-11-25","close":18.3557},{"date":"2020-11-27","close":18.3289},{"date":"2020-11-30","close":18.2342},{"date":"2020-12-01","close":18.2478},{"date":"2020-12-02","close":18.3364},{"date":"2020-12-03","close":18.3023},{"date":"2020-12-04","close":18.3091},{"date":"2020-12-07","close":18.3091},{"date":"2020-12-08","close":18.3977},{"date":"2020-12-09","close":18.493},{"date":"2020-12-10","close":18.4045},{"date":"2020-12-11","close":18.3772},{"date":"2020-12-14","close":18.6156},{"date":"2020-12-15","close":18.7859},{"date":"2020-12-16","close":18.9222},{"date":"2020-12-17","close":18.9153},{"date":"2020-12-18","close":19.0243},{"date":"2020-12-21","close":19.0924},{"date":"2020-12-22","close":19.0652},{"date":"2020-12-23","close":18.9426},{"date":"2020-12-24","close":19.0039},{"date":"2020-12-28","close":19.0039},{"date":"2020-12-29","close":19.038},{"date":"2020-12-30","close":19.1674},{"date":"2020-12-31","close":19.3445},{"date":"2021-01-04","close":19.1401},{"date":"2021-01-05","close":19.181},{"date":"2021-01-06","close":18.6225},{"date":"2021-01-07","close":18.3568},{"date":"2021-01-08","close":18.3432},{"date":"2021-01-11","close":17.8732},{"date":"2021-01-12","close":17.8732},{"date":"2021-01-13","close":18.207},{"date":"2021-01-14","close":18.0707},{"date":"2021-01-15","close":18.132},{"date":"2021-01-19","close":18.3159},{"date":"2021-01-20","close":18.4386},{"date":"2021-01-21","close":18.3977},{"date":"2021-01-22","close":18.3432},{"date":"2021-01-25","close":18.3159},{"date":"2021-01-26","close":18.2887},{"date":"2021-01-27","close":18.0094},{"date":"2021-01-28","close":18.1252},{"date":"2021-01-29","close":18.0503},{"date":"2021-02-01","close":18.1933},{"date":"2021-02-02","close":18.3636},{"date":"2021-02-03","close":18.2546},{"date":"2021-02-04","close":18.3091},{"date":"2021-02-05","close":18.2887},{"date":"2021-02-08","close":18.2342},{"date":"2021-02-09","close":18.3023},{"date":"2021-02-10","close":18.2342},{"date":"2021-02-11","close":18.0299},{"date":"2021-02-12","close":17.9822},{"date":"2021-02-16","close":17.846},{"date":"2021-02-17","close":17.9277},{"date":"2021-02-18","close":18.0571},{"date":"2021-02-19","close":18.0571},{"date":"2021-02-22","close":18.0162},{"date":"2021-02-23","close":18.0367},{"date":"2021-02-24","close":18.0094},{"date":"2021-02-25","close":17.7983},{"date":"2021-02-26","close":18.0756},{"date":"2021-03-01","close":18.2069},{"date":"2021-03-02","close":18.3107},{"date":"2021-03-03","close":18.3383},{"date":"2021-03-04","close":18.1378},{"date":"2021-03-05","close":18.2277},{"date":"2021-03-08","close":18.4628},{"date":"2021-03-09","close":18.5181},{"date":"2021-03-10","close":18.4974},{"date":"2021-03-11","close":18.6772},{"date":"2021-03-12","close":18.5804},{"date":"2021-03-15","close":18.6841},{"date":"2021-03-16","close":18.7463},{"date":"2021-03-17","close":18.6633},{"date":"2021-03-18","close":18.4697},{"date":"2021-03-19","close":18.6633},{"date":"2021-03-22","close":18.5942},{"date":"2021-03-23","close":18.608},{"date":"2021-03-24","close":18.6979},{"date":"2021-03-25","close":18.7117},{"date":"2021-03-26","close":18.6841},{"date":"2021-03-29","close":18.6149},{"date":"2021-03-30","close":18.7325},{"date":"2021-03-31","close":18.7532},{"date":"2021-04-01","close":18.9192},{"date":"2021-04-05","close":18.9261},{"date":"2021-04-06","close":18.8846},{"date":"2021-04-07","close":18.8362},{"date":"2021-04-08","close":18.8569},{"date":"2021-04-09","close":18.8362},{"date":"2021-04-12","close":18.7601},{"date":"2021-04-13","close":18.767},{"date":"2021-04-14","close":18.7532},{"date":"2021-04-15","close":18.7186},{"date":"2021-04-16","close":18.7256},{"date":"2021-04-19","close":18.7117},{"date":"2021-04-20","close":18.608},{"date":"2021-04-21","close":18.7256},{"date":"2021-04-22","close":18.7117},{"date":"2021-04-23","close":18.7186},{"date":"2021-04-26","close":18.8155},{"date":"2021-04-27","close":18.8362},{"date":"2021-04-28","close":18.8016},{"date":"2021-04-29","close":18.7256},{"date":"2021-04-30","close":18.608},{"date":"2021-05-03","close":18.8155},{"date":"2021-05-04","close":18.8846},{"date":"2021-05-05","close":18.8915},{"date":"2021-05-06","close":18.933},{"date":"2021-05-07","close":19.016},{"date":"2021-05-10","close":18.8915},{"date":"2021-05-11","close":18.8085},{"date":"2021-05-12","close":18.6011},{"date":"2021-05-13","close":18.767},{"date":"2021-05-14","close":18.8777},{"date":"2021-05-17","close":18.8016},{"date":"2021-05-18","close":18.8639},{"date":"2021-05-19","close":18.767},{"date":"2021-05-20","close":18.8846},{"date":"2021-05-21","close":18.85},{"date":"2021-05-24","close":18.8915},{"date":"2021-05-25","close":18.8016},{"date":"2021-05-26","close":18.8224},{"date":"2021-05-27","close":18.9814},{"date":"2021-05-28","close":19.1505},{"date":"2021-06-01","close":19.2487},{"date":"2021-06-02","close":19.3258},{"date":"2021-06-03","close":19.2557},{"date":"2021-06-04","close":19.3188},{"date":"2021-06-07","close":19.3048},{"date":"2021-06-08","close":19.3048},{"date":"2021-06-09","close":19.3609},{"date":"2021-06-10","close":19.2346},{"date":"2021-06-11","close":19.2136},{"date":"2021-06-14","close":19.2908},{"date":"2021-06-15","close":19.396},{"date":"2021-06-16","close":19.2697},{"date":"2021-06-17","close":19.4591},{"date":"2021-06-18","close":19.4521},{"date":"2021-06-21","close":19.5643},{"date":"2021-06-22","close":19.5714},{"date":"2021-06-23","close":19.6064},{"date":"2021-06-24","close":19.6485},{"date":"2021-06-25","close":19.6275},{"date":"2021-06-28","close":19.6275},{"date":"2021-06-29","close":19.6696},{"date":"2021-06-30","close":19.7888},{"date":"2021-07-01","close":19.7818},{"date":"2021-07-02","close":19.8169},{"date":"2021-07-06","close":19.8449},{"date":"2021-07-07","close":19.9291},{"date":"2021-07-08","close":19.859},{"date":"2021-07-09","close":19.9221},{"date":"2021-07-12","close":19.873},{"date":"2021-07-13","close":19.5854},{"date":"2021-07-14","close":19.4872},{"date":"2021-07-15","close":19.396},{"date":"2021-07-16","close":19.389},{"date":"2021-07-19","close":19.2206},{"date":"2021-07-20","close":19.3258},{"date":"2021-07-21","close":19.41},{"date":"2021-07-22","close":19.4661},{"date":"2021-07-23","close":19.389},{"date":"2021-07-26","close":19.41},{"date":"2021-07-27","close":19.3048},{"date":"2021-07-28","close":19.2908},{"date":"2021-07-29","close":19.4241},{"date":"2021-07-30","close":19.6626},{"date":"2021-08-02","close":19.6345},{"date":"2021-08-03","close":19.6275},{"date":"2021-08-04","close":19.6134},{"date":"2021-08-05","close":19.7467},{"date":"2021-08-06","close":19.7467},{"date":"2021-08-09","close":19.6696},{"date":"2021-08-10","close":19.4381},{"date":"2021-08-11","close":19.4591},{"date":"2021-08-12","close":19.4732},{"date":"2021-08-13","close":19.4521},{"date":"2021-08-16","close":19.4451},{"date":"2021-08-17","close":19.4661},{"date":"2021-08-18","close":19.4381},{"date":"2021-08-19","close":19.3749},{"date":"2021-08-20","close":19.4591},{"date":"2021-08-23","close":19.403},{"date":"2021-08-24","close":19.389},{"date":"2021-08-25","close":19.4381},{"date":"2021-08-26","close":19.396},{"date":"2021-08-27","close":19.3679},{"date":"2021-08-30","close":19.4521},{"date":"2021-08-31","close":19.4599},{"date":"2021-09-01","close":19.6734},{"date":"2021-09-02","close":19.7232},{"date":"2021-09-03","close":19.652},{"date":"2021-09-07","close":19.4386},{"date":"2021-09-08","close":19.4528},{"date":"2021-09-09","close":19.4813},{"date":"2021-09-10","close":19.4742},{"date":"2021-09-13","close":19.4599},{"date":"2021-09-14","close":19.4172},{"date":"2021-09-15","close":19.4671},{"date":"2021-09-16","close":19.4599},{"date":"2021-09-17","close":19.4742},{"date":"2021-09-20","close":19.3603},{"date":"2021-09-21","close":19.3034},{"date":"2021-09-22","close":19.4813},{"date":"2021-09-23","close":19.4528},{"date":"2021-09-24","close":19.3674},{"date":"2021-09-27","close":19.2963},{"date":"2021-09-28","close":19.0971},{"date":"2021-09-29","close":19.1753},{"date":"2021-09-30","close":18.9975},{"date":"2021-10-01","close":19.0188},{"date":"2021-10-04","close":18.8196},{"date":"2021-10-05","close":18.7769},{"date":"2021-10-06","close":18.8409},{"date":"2021-10-07","close":18.8267},{"date":"2021-10-08","close":18.7769},{"date":"2021-10-11","close":18.8267},{"date":"2021-10-12","close":18.9832},{"date":"2021-10-13","close":19.1753},{"date":"2021-10-14","close":19.2821},{"date":"2021-10-15","close":19.1682},{"date":"2021-10-18","close":19.1611},{"date":"2021-10-19","close":19.1042},{"date":"2021-10-20","close":19.2251},{"date":"2021-10-21","close":19.2465},{"date":"2021-10-22","close":19.1967},{"date":"2021-10-25","close":19.2749},{"date":"2021-10-26","close":19.1469},{"date":"2021-10-27","close":19.1824},{"date":"2021-10-28","close":19.2251},{"date":"2021-10-29","close":19.1184},{"date":"2021-11-01","close":19.3034},{"date":"2021-11-02","close":19.339},{"date":"2021-11-03","close":19.4599},{"date":"2021-11-04","close":19.6022},{"date":"2021-11-05","close":19.6947},{"date":"2021-11-08","close":19.6236},{"date":"2021-11-09","close":19.5026},{"date":"2021-11-10","close":19.3034},{"date":"2021-11-11","close":19.0259},{"date":"2021-11-12","close":19.0473},{"date":"2021-11-15","close":18.9975},{"date":"2021-11-16","close":19.033},{"date":"2021-11-17","close":18.9405},{"date":"2021-11-18","close":18.9263},{"date":"2021-11-19","close":18.9121},{"date":"2021-11-22","close":18.8765},{"date":"2021-11-23","close":18.9832},{"date":"2021-11-24","close":18.8765},{"date":"2021-11-26","close":18.6559},{"date":"2021-11-29","close":18.784},{"date":"2021-11-30","close":18.9075},{"date":"2021-12-01","close":18.9508},{"date":"2021-12-02","close":19.1458},{"date":"2021-12-03","close":19.1747},{"date":"2021-12-06","close":19.3047},{"date":"2021-12-07","close":19.1242},{"date":"2021-12-08","close":19.1458},{"date":"2021-12-09","close":19.2469},{"date":"2021-12-10","close":19.1025},{"date":"2021-12-13","close":19.0808},{"date":"2021-12-14","close":18.9653},{"date":"2021-12-15","close":19.088},{"date":"2021-12-16","close":19.3192},{"date":"2021-12-17","close":19.283},{"date":"2021-12-20","close":19.2253},{"date":"2021-12-21","close":19.3264},{"date":"2021-12-22","close":19.2975},{"date":"2021-12-23","close":19.3553},{"date":"2021-12-27","close":19.3408},{"date":"2021-12-28","close":19.2903},{"date":"2021-12-29","close":19.4419},{"date":"2021-12-30","close":19.4925},{"date":"2021-12-31","close":19.4997},{"date":"2022-01-03","close":19.3769},{"date":"2022-01-04","close":19.2108},{"date":"2022-01-05","close":18.8786},{"date":"2022-01-06","close":19.1169},{"date":"2022-01-07","close":19.0303},{"date":"2022-01-10","close":19.023},{"date":"2022-01-11","close":19.0808},{"date":"2022-01-12","close":19.0592},{"date":"2022-01-13","close":19.1747},{"date":"2022-01-14","close":19.0519},{"date":"2022-01-18","close":18.9219},{"date":"2022-01-19","close":18.9508},{"date":"2022-01-20","close":18.9219},{"date":"2022-01-21","close":18.9147},{"date":"2022-01-24","close":18.7703},{"date":"2022-01-25","close":18.8136},{"date":"2022-01-26","close":18.6331},{"date":"2022-01-27","close":18.5536},{"date":"2022-01-28","close":18.5969},{"date":"2022-01-31","close":19.0519},{"date":"2022-02-01","close":19.0592},{"date":"2022-02-02","close":18.9653},{"date":"2022-02-03","close":18.9219},{"date":"2022-02-04","close":18.8497},{"date":"2022-02-07","close":18.8858},{"date":"2022-02-08","close":18.6981},{"date":"2022-02-09","close":18.4525},{"date":"2022-02-10","close":18.2286},{"date":"2022-02-11","close":18.2286},{"date":"2022-02-14","close":18.1636},{"date":"2022-02-15","close":18.2575},{"date":"2022-02-16","close":18.3225},{"date":"2022-02-17","close":18.2792},{"date":"2022-02-18","close":18.2936},{"date":"2022-02-22","close":18.2503},{"date":"2022-02-23","close":18.2214},{"date":"2022-02-24","close":18.3442},{"date":"2022-02-25","close":18.4597},{"date":"2022-02-28","close":18.3871},{"date":"2022-03-01","close":18.6511},{"date":"2022-03-02","close":18.5558},{"date":"2022-03-03","close":18.6071},{"date":"2022-03-04","close":18.5631},{"date":"2022-03-07","close":18.4018},{"date":"2022-03-08","close":18.3431},{"date":"2022-03-09","close":18.4238},{"date":"2022-03-10","close":18.4678},{"date":"2022-03-11","close":18.3284},{"date":"2022-03-14","close":18.2478},{"date":"2022-03-15","close":18.5411},{"date":"2022-03-16","close":18.7392},{"date":"2022-03-17","close":18.7318},{"date":"2022-03-18","close":18.7098},{"date":"2022-03-21","close":18.7392},{"date":"2022-03-22","close":18.6511},{"date":"2022-03-23","close":18.6952},{"date":"2022-03-24","close":18.6071},{"date":"2022-03-25","close":18.5118},{"date":"2022-03-28","close":18.6438},{"date":"2022-03-29","close":18.8492},{"date":"2022-03-30","close":18.7832},{"date":"2022-03-31","close":18.9445},{"date":"2022-04-01","close":18.9445},{"date":"2022-04-04","close":18.9005},{"date":"2022-04-05","close":18.7172},{"date":"2022-04-06","close":18.5998},{"date":"2022-04-07","close":18.6878},{"date":"2022-04-08","close":18.5558},{"date":"2022-04-11","close":18.4825},{"date":"2022-04-12","close":18.5705},{"date":"2022-04-13","close":18.4898},{"date":"2022-04-14","close":18.5265},{"date":"2022-04-18","close":18.5338},{"date":"2022-04-19","close":18.5778},{"date":"2022-04-20","close":18.6952},{"date":"2022-04-21","close":18.6218},{"date":"2022-04-22","close":18.4825},{"date":"2022-04-25","close":18.4531},{"date":"2022-04-26","close":18.4898},{"date":"2022-04-27","close":18.3724},{"date":"2022-04-28","close":18.7612},{"date":"2022-04-29","close":18.7685},{"date":"2022-05-02","close":18.2624},{"date":"2022-05-03","close":18.4018},{"date":"2022-05-04","close":18.5485},{"date":"2022-05-05","close":18.4971},{"date":"2022-05-06","close":18.3431},{"date":"2022-05-09","close":17.749},{"date":"2022-05-10","close":17.727},{"date":"2022-05-11","close":17.9471},{"date":"2022-05-12","close":17.9324},{"date":"2022-05-13","close":17.9837},{"date":"2022-05-16","close":18.1011},{"date":"2022-05-17","close":17.837},{"date":"2022-05-18","close":17.661},{"date":"2022-05-19","close":17.507},{"date":"2022-05-20","close":17.331},{"date":"2022-05-23","close":17.5877},{"date":"2022-05-24","close":17.881},{"date":"2022-05-25","close":18.1231},{"date":"2022-05-26","close":18.3871},{"date":"2022-05-27","close":19.0325},{"date":"2022-05-31","close":18.8546},{"date":"2022-06-01","close":18.7131},{"date":"2022-06-02","close":18.7056},{"date":"2022-06-03","close":18.7578},{"date":"2022-06-06","close":18.728},{"date":"2022-06-07","close":18.8248},{"date":"2022-06-08","close":18.7131},{"date":"2022-06-09","close":18.6535},{"date":"2022-06-10","close":18.3929},{"date":"2022-06-13","close":17.3504},{"date":"2022-06-14","close":17.2908},{"date":"2022-06-15","close":17.9908},{"date":"2022-06-16","close":17.8567},{"date":"2022-06-17","close":17.894},{"date":"2022-06-21","close":17.961},{"date":"2022-06-22","close":18.2812},{"date":"2022-06-23","close":18.3184},{"date":"2022-06-24","close":18.3333},{"date":"2022-06-27","close":18.1025},{"date":"2022-06-28","close":18.3333},{"date":"2022-06-29","close":18.445},{"date":"2022-06-30","close":18.4525},{"date":"2022-07-01","close":18.5865},{"date":"2022-07-05","close":18.3929},{"date":"2022-07-06","close":18.0578},{"date":"2022-07-07","close":18.3184},{"date":"2022-07-08","close":18.4673},{"date":"2022-07-11","close":18.7652},{"date":"2022-07-12","close":18.6163},{"date":"2022-07-13","close":18.4599},{"date":"2022-07-14","close":18.6907},{"date":"2022-07-15","close":18.5344},{"date":"2022-07-18","close":18.5418},{"date":"2022-07-19","close":18.6386},{"date":"2022-07-20","close":18.6014},{"date":"2022-07-21","close":18.6163},{"date":"2022-07-22","close":18.6014},{"date":"2022-07-25","close":18.8248},{"date":"2022-07-26","close":18.6163},{"date":"2022-07-27","close":18.6163},{"date":"2022-07-28","close":18.8099},{"date":"2022-07-29","close":19.2716},{"date":"2022-08-01","close":19.0184},{"date":"2022-08-02","close":19.3609},{"date":"2022-08-03","close":19.3684},{"date":"2022-08-04","close":19.6216},{"date":"2022-08-05","close":19.1003},{"date":"2022-08-08","close":19.3907},{"date":"2022-08-09","close":19.1003},{"date":"2022-08-10","close":19.1524},{"date":"2022-08-11","close":19.1375},{"date":"2022-08-12","close":18.9141},{"date":"2022-08-15","close":18.8471},{"date":"2022-08-16","close":18.8992},{"date":"2022-08-17","close":18.8397},{"date":"2022-08-18","close":18.9141},{"date":"2022-08-19","close":18.8099},{"date":"2022-08-22","close":18.661},{"date":"2022-08-23","close":18.0727},{"date":"2022-08-24","close":18.162},{"date":"2022-08-25","close":18.4822},{"date":"2022-08-26","close":18.5269},{"date":"2022-08-29","close":18.4673},{"date":"2022-08-30","close":18.4376},{"date":"2022-08-31","close":18.234},{"date":"2022-09-01","close":18.0827},{"date":"2022-09-02","close":18.2113},{"date":"2022-09-06","close":17.7044},{"date":"2022-09-07","close":17.9541},{"date":"2022-09-08","close":17.7498},{"date":"2022-09-09","close":18.1659},{"date":"2022-09-12","close":18.3702},{"date":"2022-09-13","close":18.3853},{"date":"2022-09-14","close":18.5367},{"date":"2022-09-15","close":18.5064},{"date":"2022-09-16","close":18.4005},{"date":"2022-09-19","close":18.4913},{"date":"2022-09-20","close":18.6048},{"date":"2022-09-21","close":18.4761},{"date":"2022-09-22","close":18.3551},{"date":"2022-09-23","close":17.9541},{"date":"2022-09-26","close":17.6741},{"date":"2022-09-27","close":17.8936},{"date":"2022-09-28","close":17.6741},{"date":"2022-09-29","close":17.0916},{"date":"2022-09-30","close":16.5544},{"date":"2022-10-03","close":16.7965},{"date":"2022-10-04","close":17.0689},{"date":"2022-10-05","close":17.0386},{"date":"2022-10-06","close":16.9856},{"date":"2022-10-07","close":16.9327},{"date":"2022-10-10","close":16.8646},{"date":"2022-10-11","close":16.857},{"date":"2022-10-12","close":16.7057},{"date":"2022-10-13","close":16.7208},{"date":"2022-10-14","close":16.7208},{"date":"2022-10-17","close":16.7208},{"date":"2022-10-18","close":16.8419},{"date":"2022-10-19","close":17.0613},{"date":"2022-10-20","close":16.456},{"date":"2022-10-21","close":16.5544},{"date":"2022-10-24","close":16.3425},{"date":"2022-10-25","close":16.6225},{"date":"2022-10-26","close":17.1218},{"date":"2022-10-27","close":17.2807},{"date":"2022-10-28","close":17.1294},{"date":"2022-10-31","close":16.2669},{"date":"2022-11-01","close":16.2366},{"date":"2022-11-02","close":16.1307},{"date":"2022-11-03","close":16.1156},{"date":"2022-11-04","close":16.1534},{"date":"2022-11-07","close":16.1761},{"date":"2022-11-08","close":16.4636},{"date":"2022-11-09","close":16.3425},{"date":"2022-11-10","close":17.084},{"date":"2022-11-11","close":17.031},{"date":"2022-11-14","close":16.736},{"date":"2022-11-15","close":17.2353},{"date":"2022-11-16","close":17.2883},{"date":"2022-11-17","close":17.2656},{"date":"2022-11-18","close":17.1899},{"date":"2022-11-21","close":17.2126},{"date":"2022-11-22","close":17.2732},{"date":"2022-11-23","close":17.5455},{"date":"2022-11-25","close":17.5758},{"date":"2022-11-28","close":17.5909},{"date":"2022-11-29","close":17.2505},{"date":"2022-11-30","close":17.9979},{"date":"2022-12-01","close":18.352},{"date":"2022-12-02","close":18.4752},{"date":"2022-12-05","close":18.1288},{"date":"2022-12-06","close":18.1057},{"date":"2022-12-07","close":18.4059},{"date":"2022-12-08","close":18.6292},{"date":"2022-12-09","close":18.3443},{"date":"2022-12-12","close":18.3443},{"date":"2022-12-13","close":18.5907},{"date":"2022-12-14","close":18.5445},{"date":"2022-12-15","close":18.583},{"date":"2022-12-16","close":18.5753},{"date":"2022-12-19","close":18.5522},{"date":"2022-12-20","close":18.7061},{"date":"2022-12-21","close":18.9371},{"date":"2022-12-22","close":18.8601},{"date":"2022-12-23","close":18.7831},{"date":"2022-12-27","close":18.6215},{"date":"2022-12-28","close":18.7677},{"date":"2022-12-29","close":18.8447},{"date":"2022-12-30","close":19.3759},{"date":"2023-01-03","close":19.1834},{"date":"2023-01-04","close":19.2373},{"date":"2023-01-05","close":19.0833},{"date":"2023-01-06","close":19.0833},{"date":"2023-01-09","close":18.5599},{"date":"2023-01-10","close":18.6215},{"date":"2023-01-11","close":18.4444},{"date":"2023-01-12","close":18.5445},{"date":"2023-01-13","close":18.6215},{"date":"2023-01-17","close":18.6292},{"date":"2023-01-18","close":18.7061},{"date":"2023-01-19","close":18.7061},{"date":"2023-01-20","close":18.9448},{"date":"2023-01-23","close":18.7831},{"date":"2023-01-24","close":18.6985},{"date":"2023-01-25","close":18.7292},{"date":"2023-01-26","close":18.9679},{"date":"2023-01-27","close":19.0064},{"date":"2023-01-30","close":19.2065},{"date":"2023-01-31","close":19.0526},{"date":"2023-02-01","close":19.2373},{"date":"2023-02-02","close":19.245},{"date":"2023-02-03","close":19.1372},{"date":"2023-02-06","close":19.091},{"date":"2023-02-07","close":19.2219},{"date":"2023-02-08","close":19.168},{"date":"2023-02-09","close":19.0757},{"date":"2023-02-10","close":19.0679},{"date":"2023-02-13","close":19.168},{"date":"2023-02-14","close":19.0987},{"date":"2023-02-15","close":19.0757},{"date":"2023-02-16","close":19.0526},{"date":"2023-02-17","close":18.7985},{"date":"2023-02-21","close":18.0056},{"date":"2023-02-22","close":18.3443},{"date":"2023-02-23","close":18.991},{"date":"2023-02-24","close":18.8832},{"date":"2023-02-27","close":18.9679},{"date":"2023-02-28","close":19.3128},{"date":"2023-03-01","close":19.1251},{"date":"2023-03-02","close":19.1486},{"date":"2023-03-03","close":19.3519},{"date":"2023-03-06","close":19.2659},{"date":"2023-03-07","close":19.2894},{"date":"2023-03-08","close":18.9687},{"date":"2023-03-09","close":18.648},{"date":"2023-03-10","close":18.2177},{"date":"2023-03-13","close":16.9584},{"date":"2023-03-14","close":17.7797},{"date":"2023-03-15","close":17.7171},{"date":"2023-03-16","close":18.5463},{"date":"2023-03-17","close":17.3495},{"date":"2023-03-20","close":16.27},{"date":"2023-03-21","close":16.3013},{"date":"2023-03-22","close":16.1527},{"date":"2023-03-23","close":15.918},{"date":"2023-03-24","close":15.832},{"date":"2023-03-27","close":16.0745},{"date":"2023-03-28","close":16.2778},{"date":"2023-03-29","close":17.4433},{"date":"2023-03-30","close":17.3025},{"date":"2023-03-31","close":17.1461},{"date":"2023-04-03","close":17.2478},{"date":"2023-04-04","close":17.3964},{"date":"2023-04-05","close":17.7641},{"date":"2023-04-06","close":17.9674},{"date":"2023-04-10","close":17.9205},{"date":"2023-04-11","close":17.3573},{"date":"2023-04-12","close":18.7496},{"date":"2023-04-13","close":18.7731},{"date":"2023-04-14","close":18.7731},{"date":"2023-04-17","close":18.4055},{"date":"2023-04-18","close":18.382},{"date":"2023-04-19","close":18.3351},{"date":"2023-04-20","close":18.648},{"date":"2023-04-21","close":18.5776},{"date":"2023-04-24","close":18.6792},{"date":"2023-04-25","close":18.7731},{"date":"2023-04-26","close":18.5854},{"date":"2023-04-27","close":18.8904},{"date":"2023-04-28","close":18.9217},{"date":"2023-05-01","close":18.7731},{"date":"2023-05-02","close":18.2099},{"date":"2023-05-03","close":17.7328},{"date":"2023-05-04","close":16.4421},{"date":"2023-05-05","close":17.1696},{"date":"2023-05-08","close":17.021},{"date":"2023-05-09","close":16.9897},{"date":"2023-05-10","close":16.9193},{"date":"2023-05-11","close":17.0914},{"date":"2023-05-12","close":17.2947},{"date":"2023-05-15","close":17.3417},{"date":"2023-05-16","close":17.6624},{"date":"2023-05-17","close":18.1864},{"date":"2023-05-18","close":18.2647},{"date":"2023-05-19","close":18.0222},{"date":"2023-05-22","close":18.2725},{"date":"2023-05-23","close":18.2803},{"date":"2023-05-24","close":18.4915},{"date":"2023-05-25","close":18.382},{"date":"2023-05-26","close":18.648},{"date":"2023-05-30","close":18.6088},{"date":"2023-05-31","close":19.2856},{"date":"2023-06-01","close":19.2618},{"date":"2023-06-02","close":19.2697},{"date":"2023-06-05","close":19.0868},{"date":"2023-06-06","close":19.1822},{"date":"2023-06-07","close":19.0868},{"date":"2023-06-08","close":19.0073},{"date":"2023-06-09","close":18.6733},{"date":"2023-06-12","close":18.4585},{"date":"2023-06-13","close":18.6096},{"date":"2023-06-14","close":18.3074},{"date":"2023-06-15","close":18.3233},{"date":"2023-06-16","close":18.1643},{"date":"2023-06-20","close":18.1961},{"date":"2023-06-21","close":18.0688},{"date":"2023-06-22","close":18.3472},{"date":"2023-06-23","close":18.3472},{"date":"2023-06-26","close":18.6017},{"date":"2023-06-27","close":18.1722},{"date":"2023-06-28","close":17.9655},{"date":"2023-06-29","close":17.8064},{"date":"2023-06-30","close":17.6235},{"date":"2023-07-03","close":17.9655},{"date":"2023-07-05","close":17.8859},{"date":"2023-07-06","close":17.6951},{"date":"2023-07-07","close":17.7905},{"date":"2023-07-10","close":17.703},{"date":"2023-07-11","close":17.7746},{"date":"2023-07-12","close":17.878},{"date":"2023-07-13","close":18.0768},{"date":"2023-07-14","close":17.8382},{"date":"2023-07-17","close":17.5678},{"date":"2023-07-18","close":17.9257},{"date":"2023-07-19","close":18.0848},{"date":"2023-07-20","close":17.9018},{"date":"2023-07-21","close":17.9973},{"date":"2023-07-24","close":17.8859},{"date":"2023-07-25","close":17.9734},{"date":"2023-07-26","close":18.3074},{"date":"2023-07-27","close":18.9834},{"date":"2023-07-28","close":19.0073},{"date":"2023-07-31","close":19.2618},{"date":"2023-08-01","close":19.063},{"date":"2023-08-02","close":18.88},{"date":"2023-08-03","close":18.6574},{"date":"2023-08-04","close":18.4108},{"date":"2023-08-07","close":18.7369},{"date":"2023-08-08","close":18.9278},{"date":"2023-08-09","close":18.7687},{"date":"2023-08-10","close":18.8403},{"date":"2023-08-11","close":18.6892},{"date":"2023-08-14","close":18.5937},{"date":"2023-08-15","close":18.6017},{"date":"2023-08-16","close":18.3711},{"date":"2023-08-17","close":18.0848},{"date":"2023-08-18","close":18.0132},{"date":"2023-08-21","close":18.0291},{"date":"2023-08-22","close":18.2995},{"date":"2023-08-23","close":18.4506},{"date":"2023-08-24","close":18.2995},{"date":"2023-08-25","close":18.5063},{"date":"2023-08-28","close":18.2915},{"date":"2023-08-29","close":18.1802},{"date":"2023-08-30","close":18.1484},{"date":"2023-08-31","close":18.8127},{"date":"2023-09-01","close":18.8127},{"date":"2023-09-05","close":18.489},{"date":"2023-09-06","close":18.5133},{"date":"2023-09-07","close":18.6347},{"date":"2023-09-08","close":18.5861},{"date":"2023-09-11","close":18.2948},{"date":"2023-09-12","close":18.2463},{"date":"2023-09-13","close":18.3677},{"date":"2023-09-14","close":18.926},{"date":"2023-09-15","close":19.0959},{"date":"2023-09-18","close":18.9341},{"date":"2023-09-19","close":18.9745},{"date":"2023-09-20","close":18.9421},{"date":"2023-09-21","close":18.6751},{"date":"2023-09-22","close":18.8936},{"date":"2023-09-25","close":18.8612},{"date":"2023-09-26","close":18.6104},{"date":"2023-09-27","close":18.5538},{"date":"2023-09-28","close":18.5942},{"date":"2023-09-29","close":19.0069},{"date":"2023-10-02","close":18.6023},{"date":"2023-10-03","close":18.1087},{"date":"2023-10-04","close":18.0764},{"date":"2023-10-05","close":18.0521},{"date":"2023-10-06","close":17.9954},{"date":"2023-10-09","close":18.0683},{"date":"2023-10-10","close":18.2786},{"date":"2023-10-11","close":18.4809},{"date":"2023-10-12","close":17.9631},{"date":"2023-10-13","close":17.4938},{"date":"2023-10-16","close":17.518},{"date":"2023-10-17","close":17.0083},{"date":"2023-10-18","close":16.8707},{"date":"2023-10-19","close":16.7413},{"date":"2023-10-20","close":16.6199},{"date":"2023-10-23","close":16.5794},{"date":"2023-10-24","close":16.4823},{"date":"2023-10-25","close":16.4176},{"date":"2023-10-26","close":16.2639},{"date":"2023-10-27","close":15.8269},{"date":"2023-10-30","close":15.6894},{"date":"2023-10-31","close":15.8593},{"date":"2023-11-01","close":16.1991},{"date":"2023-11-02","close":16.6523},{"date":"2023-11-03","close":16.9516},{"date":"2023-11-06","close":16.895},{"date":"2023-11-07","close":16.3771},{"date":"2023-11-08","close":16.5471},{"date":"2023-11-09","close":16.0049},{"date":"2023-11-10","close":16.2315},{"date":"2023-11-13","close":16.3933},{"date":"2023-11-14","close":16.717},{"date":"2023-11-15","close":16.895},{"date":"2023-11-16","close":17.0487},{"date":"2023-11-17","close":17.0326},{"date":"2023-11-20","close":17.1782},{"date":"2023-11-21","close":16.9112},{"date":"2023-11-22","close":16.7575},{"date":"2023-11-24","close":16.7413},{"date":"2023-11-27","close":16.9112},{"date":"2023-11-28","close":16.9516},{"date":"2023-11-29","close":17.2429},{"date":"2023-11-30","close":17.524},{"date":"2023-12-01","close":17.8702},{"date":"2023-12-04","close":17.7054},{"date":"2023-12-05","close":17.7054},{"date":"2023-12-06","close":17.4416},{"date":"2023-12-07","close":17.3674},{"date":"2023-12-08","close":17.1531},{"date":"2023-12-11","close":17.013},{"date":"2023-12-12","close":17.1036},{"date":"2023-12-13","close":17.5487},{"date":"2023-12-14","close":17.9691},{"date":"2023-12-15","close":17.8949},{"date":"2023-12-18","close":17.8867},{"date":"2023-12-19","close":17.8867},{"date":"2023-12-20","close":17.8043},{"date":"2023-12-21","close":17.8455},{"date":"2023-12-22","close":17.7466},{"date":"2023-12-26","close":17.862},{"date":"2023-12-27","close":17.9939},{"date":"2023-12-28","close":17.8702},{"date":"2023-12-29","close":17.9279},{"date":"2024-01-02","close":17.9114},{"date":"2024-01-03","close":17.7301},{"date":"2024-01-04","close":17.7383},{"date":"2024-01-05","close":17.6806},{"date":"2024-01-08","close":17.9032},{"date":"2024-01-09","close":17.9939},{"date":"2024-01-10","close":18.0021},{"date":"2024-01-11","close":18.101},{"date":"2024-01-12","close":18.1999},{"date":"2024-01-16","close":18.1092},{"date":"2024-01-17","close":18.068},{"date":"2024-01-18","close":17.8867},{"date":"2024-01-19","close":18.1505},{"date":"2024-01-22","close":18.3483},{"date":"2024-01-23","close":18.3648},{"date":"2024-01-24","close":18.5461},{"date":"2024-01-25","close":18.9335},{"date":"2024-01-26","close":19.0242},{"date":"2024-01-29","close":19.0984},{"date":"2024-01-30","close":19.0159},{"date":"2024-01-31","close":19.1726},{"date":"2024-02-01","close":19.1231},{"date":"2024-02-02","close":19.2055},{"date":"2024-02-05","close":18.9665},{"date":"2024-02-06","close":18.8758},{"date":"2024-02-07","close":18.9995},{"date":"2024-02-08","close":19.2962},{"date":"2024-02-09","close":19.4116},{"date":"2024-02-12","close":19.6177},{"date":"2024-02-13","close":19.2138},{"date":"2024-02-14","close":19.0407},{"date":"2024-02-15","close":19.2138},{"date":"2024-02-16","close":18.9583},{"date":"2024-02-20","close":19.0407},{"date":"2024-02-21","close":18.7687},{"date":"2024-02-22","close":19.0077},{"date":"2024-02-23","close":19.527},{"date":"2024-02-26","close":19.4198},{"date":"2024-02-27","close":19.4528},{"date":"2024-02-28","close":19.2303},{"date":"2024-02-29","close":19.1976},{"date":"2024-03-01","close":19.2898},{"date":"2024-03-04","close":19.0383},{"date":"2024-03-05","close":19.0215},{"date":"2024-03-06","close":19.1221},{"date":"2024-03-07","close":19.2479},{"date":"2024-03-08","close":19.3568},{"date":"2024-03-11","close":19.3317},{"date":"2024-03-12","close":19.3317},{"date":"2024-03-13","close":19.3149},{"date":"2024-03-14","close":19.1053},{"date":"2024-03-15","close":19.2814},{"date":"2024-03-18","close":19.3904},{"date":"2024-03-19","close":19.4658},{"date":"2024-03-20","close":19.5832},{"date":"2024-03-21","close":19.6335},{"date":"2024-03-22","close":19.6754},{"date":"2024-03-25","close":19.6503},{"date":"2024-03-26","close":19.5916},{"date":"2024-03-27","close":19.6586},{"date":"2024-03-28","close":19.2143},{"date":"2024-04-01","close":19.4574},{"date":"2024-04-02","close":19.3233},{"date":"2024-04-03","close":19.2562},{"date":"2024-04-04","close":19.4826},{"date":"2024-04-05","close":19.5161},{"date":"2024-04-08","close":19.4155},{"date":"2024-04-09","close":19.5161},{"date":"2024-04-10","close":19.3652},{"date":"2024-04-11","close":19.2311},{"date":"2024-04-12","close":19.2646},{"date":"2024-04-15","close":18.9964},{"date":"2024-04-16","close":19.1137},{"date":"2024-04-17","close":19.1221},{"date":"2024-04-18","close":19.3652},{"date":"2024-04-19","close":19.0886},{"date":"2024-04-22","close":19.097},{"date":"2024-04-23","close":19.2479},{"date":"2024-04-24","close":19.1976},{"date":"2024-04-25","close":18.9461},{"date":"2024-04-26","close":19.0299},{"date":"2024-04-29","close":19.0299},{"date":"2024-04-30","close":18.8371},{"date":"2024-05-01","close":18.7784},{"date":"2024-05-02","close":18.8371},{"date":"2024-05-03","close":19.1389},{"date":"2024-05-06","close":19.4239},{"date":"2024-05-07","close":19.4407},{"date":"2024-05-08","close":19.0802},{"date":"2024-05-09","close":18.9628},{"date":"2024-05-10","close":19.0131},{"date":"2024-05-13","close":19.097},{"date":"2024-05-14","close":18.9293},{"date":"2024-05-15","close":19.3736},{"date":"2024-05-16","close":19.4071},{"date":"2024-05-17","close":19.4742},{"date":"2024-05-20","close":19.4323},{"date":"2024-05-21","close":19.164},{"date":"2024-05-22","close":19.0718},{"date":"2024-05-23","close":18.661},{"date":"2024-05-24","close":18.7784},{"date":"2024-05-28","close":18.6694},{"date":"2024-05-29","close":18.6359},{"date":"2024-05-30","close":18.5856},{"date":"2024-05-31","close":18.6718},{"date":"2024-06-03","close":18.8937},{"date":"2024-06-04","close":18.9961},{"date":"2024-06-05","close":18.9619},{"date":"2024-06-06","close":19.0387},{"date":"2024-06-07","close":18.9193},{"date":"2024-06-10","close":18.8851},{"date":"2024-06-11","close":18.6035},{"date":"2024-06-12","close":18.6291},{"date":"2024-06-13","close":18.5779},{"date":"2024-06-14","close":18.6035},{"date":"2024-06-17","close":18.6206},{"date":"2024-06-18","close":18.7571},{"date":"2024-06-20","close":18.5523},{"date":"2024-06-21","close":18.6718},{"date":"2024-06-24","close":18.7742},{"date":"2024-06-25","close":18.9875},{"date":"2024-06-26","close":19.2435},{"date":"2024-06-27","close":19.1326},{"date":"2024-06-28","close":18.7742},{"date":"2024-07-01","close":18.9705},{"date":"2024-07-02","close":19.0899},{"date":"2024-07-03","close":19.2777},{"date":"2024-07-05","close":19.2691},{"date":"2024-07-08","close":19.1155},{"date":"2024-07-09","close":19.0729},{"date":"2024-07-10","close":18.9875},{"date":"2024-07-11","close":19.2947},{"date":"2024-07-12","close":19.3971},{"date":"2024-07-15","close":19.3971},{"date":"2024-07-16","close":19.491},{"date":"2024-07-17","close":19.4995},{"date":"2024-07-18","close":19.4142},{"date":"2024-07-19","close":19.4227},{"date":"2024-07-22","close":19.3886},{"date":"2024-07-23","close":19.3118},{"date":"2024-07-24","close":19.2947},{"date":"2024-07-25","close":19.5849},{"date":"2024-07-26","close":19.6361},{"date":"2024-07-29","close":19.7982},{"date":"2024-07-30","close":19.875},{"date":"2024-07-31","close":19.4569},{"date":"2024-08-01","close":19.5422},{"date":"2024-08-02","close":19.5166},{"date":"2024-08-05","close":19.235},{"date":"2024-08-06","close":19.5764},{"date":"2024-08-07","close":19.5422},{"date":"2024-08-08","close":19.2947},{"date":"2024-08-09","close":19.0131},{"date":"2024-08-12","close":18.9193},{"date":"2024-08-13","close":19.2691},{"date":"2024-08-14","close":19.3289},{"date":"2024-08-15","close":19.2777},{"date":"2024-08-16","close":19.4398},{"date":"2024-08-19","close":19.5934},{"date":"2024-08-20","close":19.4483},{"date":"2024-08-21","close":19.6276},{"date":"2024-08-22","close":19.6446},{"date":"2024-08-23","close":19.73},{"date":"2024-08-26","close":19.7556},{"date":"2024-08-27","close":19.9177},{"date":"2024-08-28","close":20.0542},{"date":"2024-08-29","close":20.3359},{"date":"2024-08-30","close":20.6924},{"date":"2024-09-03","close":20.8226},{"date":"2024-09-04","close":20.918},{"date":"2024-09-05","close":21.0135},{"date":"2024-09-06","close":20.944},{"date":"2024-09-09","close":21.0308},{"date":"2024-09-10","close":21.0829},{"date":"2024-09-11","close":21.0915},{"date":"2024-09-12","close":21.3865},{"date":"2024-09-13","close":21.3258},{"date":"2024-09-16","close":21.4733},{"date":"2024-09-17","close":21.5514},{"date":"2024-09-18","close":21.508},{"date":"2024-09-19","close":21.7162},{"date":"2024-09-20","close":21.7336},{"date":"2024-09-23","close":21.7943},{"date":"2024-09-24","close":21.8464},{"date":"2024-09-25","close":21.7422},{"date":"2024-09-26","close":21.6555},{"date":"2024-09-27","close":21.803},{"date":"2024-09-30","close":21.9939},{"date":"2024-10-01","close":21.829},{"date":"2024-10-02","close":21.7856},{"date":"2024-10-03","close":21.803},{"date":"2024-10-04","close":21.5948},{"date":"2024-10-07","close":21.3518},{"date":"2024-10-08","close":21.4386},{"date":"2024-10-09","close":21.3865},{"date":"2024-10-10","close":21.4646},{"date":"2024-10-11","close":21.6468},{"date":"2024-10-14","close":21.6642},{"date":"2024-10-15","close":21.7422},{"date":"2024-10-16","close":21.7336},{"date":"2024-10-17","close":21.6902},{"date":"2024-10-18","close":21.777},{"date":"2024-10-21","close":21.4906},{"date":"2024-10-22","close":21.5253},{"date":"2024-10-23","close":21.3778},{"date":"2024-10-24","close":21.5253},{"date":"2024-10-25","close":21.3865},{"date":"2024-10-28","close":21.6208},{"date":"2024-10-29","close":21.5861},{"date":"2024-10-30","close":21.5861},{"date":"2024-10-31","close":21.5861},{"date":"2024-11-01","close":21.2824},{"date":"2024-11-04","close":21.5167},{"date":"2024-11-05","close":21.6642},{"date":"2024-11-06","close":21.6989},{"date":"2024-11-07","close":21.5948},{"date":"2024-11-08","close":21.7509},{"date":"2024-11-11","close":21.6902},{"date":"2024-11-12","close":21.5253},{"date":"2024-11-13","close":21.3952},{"date":"2024-11-14","close":21.3345},{"date":"2024-11-15","close":21.4212},{"date":"2024-11-18","close":21.239},{"date":"2024-11-19","close":21.1089},{"date":"2024-11-20","close":20.9527},{"date":"2024-11-21","close":21.0568},{"date":"2024-11-22","close":21.1783},{"date":"2024-11-25","close":21.4733},{"date":"2024-11-26","close":21.2737},{"date":"2024-11-27","close":21.3171},{"date":"2024-11-29","close":21.556},{"date":"2024-12-02","close":21.2387},{"date":"2024-12-03","close":21.3268},{"date":"2024-12-04","close":21.4062},{"date":"2024-12-05","close":21.5208},{"date":"2024-12-06","close":21.7236},{"date":"2024-12-09","close":21.6883},{"date":"2024-12-10","close":21.75},{"date":"2024-12-11","close":21.6883},{"date":"2024-12-12","close":21.6001},{"date":"2024-12-13","close":21.2915},{"date":"2024-12-16","close":21.2651},{"date":"2024-12-17","close":21.2298},{"date":"2024-12-18","close":21.221},{"date":"2024-12-19","close":21.1152},{"date":"2024-12-20","close":21.4238},{"date":"2024-12-23","close":21.221},{"date":"2024-12-24","close":21.0271},{"date":"2024-12-26","close":21.1769},{"date":"2024-12-27","close":20.6568},{"date":"2024-12-30","close":20.5598},{"date":"2024-12-31","close":20.7185},{"date":"2025-01-02","close":21.0535},{"date":"2025-01-03","close":21.2387},{"date":"2025-01-06","close":21.415},{"date":"2025-01-07","close":20.7185},{"date":"2025-01-08","close":20.7273},{"date":"2025-01-10","close":20.3835},{"date":"2025-01-13","close":19.7575},{"date":"2025-01-14","close":19.7222},{"date":"2025-01-15","close":20.4011},{"date":"2025-01-16","close":20.6303},{"date":"2025-01-17","close":20.454},{"date":"2025-01-21","close":20.8067},{"date":"2025-01-22","close":20.6039},{"date":"2025-01-23","close":20.6656},{"date":"2025-01-24","close":20.789},{"date":"2025-01-27","close":20.9389},{"date":"2025-01-28","close":20.2248},{"date":"2025-01-29","close":19.59},{"date":"2025-01-30","close":19.6517},{"date":"2025-01-31","close":18.6995},{"date":"2025-02-03","close":18.5673},{"date":"2025-02-04","close":18.7348},{"date":"2025-02-05","close":19.061},{"date":"2025-02-06","close":18.9111},{"date":"2025-02-07","close":18.6819},{"date":"2025-02-10","close":19.2197},{"date":"2025-02-11","close":19.3343},{"date":"2025-02-12","close":19.2638},{"date":"2025-02-13","close":19.4137},{"date":"2025-02-14","close":19.6253},{"date":"2025-02-18","close":19.4577},{"date":"2025-02-19","close":19.3696},{"date":"2025-02-20","close":19.2462},{"date":"2025-02-21","close":19.2197},{"date":"2025-02-24","close":19.2902},{"date":"2025-02-25","close":19.2285},{"date":"2025-02-26","close":19.2285},{"date":"2025-02-27","close":19.0786},{"date":"2025-02-28","close":19.0077},{"date":"2025-03-03","close":19.0795},{"date":"2025-03-04","close":19.1514},{"date":"2025-03-05","close":19.1065},{"date":"2025-03-06","close":18.9898},{"date":"2025-03-07","close":19.1693},{"date":"2025-03-10","close":19.1693},{"date":"2025-03-11","close":19.313},{"date":"2025-03-12","close":19.5285},{"date":"2025-03-13","close":19.4836},{"date":"2025-03-14","close":19.4926},{"date":"2025-03-17","close":19.5913},{"date":"2025-03-18","close":19.5105},{"date":"2025-03-19","close":19.4387},{"date":"2025-03-20","close":19.1963},{"date":"2025-03-21","close":19.304},{"date":"2025-03-24","close":19.4207},{"date":"2025-03-25","close":19.6362},{"date":"2025-03-26","close":19.1783},{"date":"2025-03-27","close":19.0706},{"date":"2025-03-28","close":19.1334},{"date":"2025-03-31","close":18.882},{"date":"2025-04-01","close":18.864},{"date":"2025-04-02","close":19.0346},{"date":"2025-04-03","close":18.7473},{"date":"2025-04-04","close":18.8102},{"date":"2025-04-07","close":18.1368},{"date":"2025-04-08","close":18.065},{"date":"2025-04-09","close":18.5857},{"date":"2025-04-10","close":18.0021},{"date":"2025-04-11","close":17.8225},{"date":"2025-04-14","close":17.9662},{"date":"2025-04-15","close":17.5711},{"date":"2025-04-16","close":17.5083},{"date":"2025-04-17","close":17.5083},{"date":"2025-04-21","close":17.4185},{"date":"2025-04-22","close":17.5262},{"date":"2025-04-23","close":17.6879},{"date":"2025-04-24","close":17.9213},{"date":"2025-04-25","close":18.047},{"date":"2025-04-28","close":18.0919},{"date":"2025-04-29","close":18.5229},{"date":"2025-04-30","close":18.0829},{"date":"2025-05-01","close":18.0021},{"date":"2025-05-02","close":18.065},{"date":"2025-05-05","close":18.0201},{"date":"2025-05-06","close":18.1009},{"date":"2025-05-07","close":18.2894},{"date":"2025-05-08","close":17.9662},{"date":"2025-05-09","close":17.8495},{"date":"2025-05-12","close":17.9662},{"date":"2025-05-13","close":18.1458},{"date":"2025-05-14","close":18.0111},{"date":"2025-05-15","close":18.1009},{"date":"2025-05-16","close":18.0919},{"date":"2025-05-19","close":18.1547},{"date":"2025-05-20","close":18.3523},{"date":"2025-05-21","close":17.9572},{"date":"2025-05-22","close":18.0111},{"date":"2025-05-23","close":17.8495},{"date":"2025-05-27","close":18.1368},{"date":"2025-05-28","close":18.1368},{"date":"2025-05-29","close":18.4959},{"date":"2025-05-30","close":18.7165},{"date":"2025-06-02","close":18.8538},{"date":"2025-06-03","close":19.0094},{"date":"2025-06-04","close":19.1284},{"date":"2025-06-05","close":19.2382},{"date":"2025-06-06","close":19.0368},{"date":"2025-06-09","close":19.0551},{"date":"2025-06-10","close":19.0368},{"date":"2025-06-11","close":18.808},{"date":"2025-06-12","close":18.5518},{"date":"2025-06-13","close":18.2497},{"date":"2025-06-16","close":18.2955},{"date":"2025-06-17","close":18.2314},{"date":"2025-06-18","close":18.1674},{"date":"2025-06-20","close":18.3779},{"date":"2025-06-23","close":18.387},{"date":"2025-06-24","close":18.1491},{"date":"2025-06-25","close":17.8287},{"date":"2025-06-26","close":17.664},{"date":"2025-06-27","close":17.4809},{"date":"2025-06-30","close":17.4626},{"date":"2025-07-01","close":17.664},{"date":"2025-07-02","close":17.7372},{"date":"2025-07-03","close":17.8287},{"date":"2025-07-07","close":17.7097},{"date":"2025-07-08","close":17.728},{"date":"2025-07-09","close":17.6914},{"date":"2025-07-10","close":17.7555},{"date":"2025-07-11","close":17.3894},{"date":"2025-07-14","close":17.0233},{"date":"2025-07-15","close":17.0325},{"date":"2025-07-16","close":16.9959},{"date":"2025-07-17","close":16.9684},{"date":"2025-07-18","close":17.0599},{"date":"2025-07-21","close":17.1148},{"date":"2025-07-22","close":17.0325},{"date":"2025-07-23","close":16.6572},{"date":"2025-07-24","close":17.0416},{"date":"2025-07-25","close":17.0691},{"date":"2025-07-28","close":17.1606},{"date":"2025-07-29","close":17.2239},{"date":"2025-07-30","close":17.0684},{"date":"2025-07-31","close":16.9677},{"date":"2025-08-01","close":16.9768},{"date":"2025-08-04","close":17.1965},{"date":"2025-08-05","close":17.1553},{"date":"2025-08-06","close":17.1599},{"date":"2025-08-07","close":17.105},{"date":"2025-08-08","close":17.169},{"date":"2025-08-11","close":17.2605},{"date":"2025-08-12","close":17.1599},{"date":"2025-08-13","close":17.4436},{"date":"2025-08-14","close":17.3155},{"date":"2025-08-15","close":17.3155},{"date":"2025-08-18","close":17.5168},{"date":"2025-08-19","close":17.892},{"date":"2025-08-20","close":17.9469},{"date":"2025-08-21","close":17.8463},{"date":"2025-08-22","close":18.0659},{"date":"2025-08-25","close":17.8554},{"date":"2025-08-26","close":17.828},{"date":"2025-08-27","close":17.9835},{"date":"2025-08-28","close":17.9652},{"date":"2025-08-29","close":17.8834},{"date":"2025-09-02","close":17.9301},{"date":"2025-09-03","close":18.0048},{"date":"2025-09-04","close":18.0796},{"date":"2025-09-05","close":18.0048},{"date":"2025-09-08","close":18.0329},{"date":"2025-09-09","close":17.8087},{"date":"2025-09-10","close":17.7807},{"date":"2025-09-11","close":17.2578},{"date":"2025-09-12","close":17.071},{"date":"2025-09-15","close":17.099},{"date":"2025-09-16","close":17.127},{"date":"2025-09-17","close":16.9683},{"date":"2025-09-18","close":17.071},{"date":"2025-09-19","close":17.9208},{"date":"2025-09-22","close":17.7901},{"date":"2025-09-23","close":17.5286},{"date":"2025-09-24","close":17.2484},{"date":"2025-09-25","close":17.0793},{"date":"2025-09-26","close":17.0279},{"date":"2025-09-29","close":17.2391},{"date":"2025-09-30","close":16.9029},{"date":"2025-10-01","close":16.9963},{"date":"2025-10-02","close":16.9376},{"date":"2025-10-03","close":16.9216},{"date":"2025-10-06","close":16.9272},{"date":"2025-10-07","close":16.8095},{"date":"2025-10-08","close":16.6227},{"date":"2025-10-09","close":16.6041},{"date":"2025-10-10","close":16.3146},{"date":"2025-10-13","close":16.3222},{"date":"2025-10-14","close":16.52},{"date":"2025-10-15","close":16.7161},{"date":"2025-10-16","close":17.4259},{"date":"2025-10-17","close":17.3605},{"date":"2025-10-20","close":17.2111},{"date":"2025-10-21","close":17.0897},{"date":"2025-10-22","close":16.436},{"date":"2025-10-23","close":16.5672},{"date":"2025-10-24","close":16.7488},{"date":"2025-10-27","close":16.9496},{"date":"2025-10-28","close":17.0336},{"date":"2025-10-29","close":16.9309},{"date":"2025-10-30","close":16.7628},{"date":"2025-10-31","close":16.4546},{"date":"2025-11-03","close":16.3613},{"date":"2025-11-04","close":16.3052},{"date":"2025-11-05","close":16.2959},{"date":"2025-11-06","close":17.0897},{"date":"2025-11-07","close":16.7535},{"date":"2025-11-10","close":16.6507},{"date":"2025-11-11","close":16.5667},{"date":"2025-11-12","close":16.5854},{"date":"2025-11-13","close":16.3706},{"date":"2025-11-14","close":16.1838},{"date":"2025-11-17","close":16.1984},{"date":"2025-11-18","close":16.178},{"date":"2025-11-19","close":16.0858},{"date":"2025-11-20","close":15.8943},{"date":"2025-11-21","close":15.9028},{"date":"2025-11-24","close":16.0017},{"date":"2025-11-25","close":16.0764},{"date":"2025-11-26","close":16.0344},{"date":"2025-11-28","close":16.1184},{"date":"2025-12-01","close":16.2871},{"date":"2025-12-02","close":16.2298},{"date":"2025-12-03","close":16.2298},{"date":"2025-12-04","close":16.1439},{"date":"2025-12-05","close":16.1152},{"date":"2025-12-08","close":16.0865},{"date":"2025-12-09","close":16.077},{"date":"2025-12-10","close":15.9814},{"date":"2025-12-11","close":15.8764},{"date":"2025-12-12","close":15.8764},{"date":"2025-12-15","close":15.9432},{"date":"2025-12-16","close":15.9814},{"date":"2025-12-17","close":15.9623},{"date":"2025-12-18","close":16.0197},{"date":"2025-12-19","close":15.8955},{"date":"2025-12-22","close":15.9241},{"date":"2025-12-23","close":15.6662},{"date":"2025-12-24","close":15.8573},{"date":"2025-12-26","close":15.8095},{"date":"2025-12-29","close":15.905},{"date":"2025-12-30","close":15.9432},{"date":"2025-12-31","close":15.9719},{"date":"2026-01-02","close":16.2585},{"date":"2026-01-05","close":16.3158},{"date":"2026-01-06","close":16.3635},{"date":"2026-01-07","close":16.4209},{"date":"2026-01-08","close":16.4973},{"date":"2026-01-09","close":16.6024},{"date":"2026-01-12","close":16.7074},{"date":"2026-01-13","close":16.6979},{"date":"2026-01-14","close":17.0322},{"date":"2026-01-15","close":17.0234},{"date":"2026-01-16","close":17.0227},{"date":"2026-01-20","close":16.8125},{"date":"2026-01-21","close":17.0322},{"date":"2026-01-22","close":17.0991},{"date":"2026-01-23","close":17.166},{"date":"2026-01-26","close":17.1707},{"date":"2026-01-27","close":17.1755},{"date":"2026-01-28","close":17.1086},{"date":"2026-01-29","close":17.0418},{"date":"2026-01-30","close":17.0418},{"date":"2026-02-02","close":17.08},{"date":"2026-02-03","close":16.9892},{"date":"2026-02-04","close":16.8905},{"date":"2026-02-05","close":16.8221},{"date":"2026-02-06","close":17.0227},{"date":"2026-02-09","close":17.1803},{"date":"2026-02-10","close":16.9654},{"date":"2026-02-11","close":16.8144},{"date":"2026-02-12","close":16.7648},{"date":"2026-02-13","close":16.7648},{"date":"2026-02-17","close":16.6501},{"date":"2026-02-18","close":16.8603},{"date":"2026-02-19","close":17.0418},{"date":"2026-02-20","close":17.1851},{"date":"2026-02-23","close":17.4613},{"date":"2026-02-24","close":17.484},{"date":"2026-02-25","close":17.5194},{"date":"2026-02-26","close":17.5576},{"date":"2026-02-27","close":17.2334},{"date":"2026-03-02","close":17.0674},{"date":"2026-03-03","close":17.1651},{"date":"2026-03-04","close":17.0381},{"date":"2026-03-05","close":16.9504},{"date":"2026-03-06","close":16.9405},{"date":"2026-03-09","close":16.7159},{"date":"2026-03-10","close":16.8038},{"date":"2026-03-11","close":16.6574},{"date":"2026-03-12","close":16.423},{"date":"2026-03-13","close":16.2717},{"date":"2026-03-16","close":16.3791},{"date":"2026-03-17","close":16.4816},{"date":"2026-03-18","close":16.218},{"date":"2026-03-19","close":16.2033},{"date":"2026-03-20","close":16.0422},{"date":"2026-03-23","close":16.1496},{"date":"2026-03-24","close":16.2082},{"date":"2026-03-25","close":16.2863},{"date":"2026-03-26","close":16.1692},{"date":"2026-03-27","close":16.1301},{"date":"2026-03-30","close":16.2102},{"date":"2026-03-31","close":16.0129},{"date":"2026-04-01","close":16.3254},{"date":"2026-04-02","close":16.5011},{"date":"2026-04-06","close":16.7892},{"date":"2026-04-07","close":16.8429},{"date":"2026-04-08","close":16.8478},{"date":"2026-04-09","close":16.8331},{"date":"2026-04-10","close":16.9015},{"date":"2026-04-13","close":16.877},{"date":"2026-04-14","close":16.7208},{"date":"2026-04-15","close":16.8917},{"date":"2026-04-16","close":16.6769},{"date":"2026-04-17","close":16.755},{"date":"2026-04-20","close":16.6866},{"date":"2026-04-21","close":16.6964},{"date":"2026-04-22","close":16.5988},{"date":"2026-04-23","close":16.5011},{"date":"2026-04-24","close":16.5988},{"date":"2026-04-27","close":16.423},{"date":"2026-04-28","close":16.4815},{"date":"2026-04-29","close":16.5208},{"date":"2026-04-30","close":16.7257},{"date":"2026-05-01","close":16.6476},{"date":"2026-05-04","close":16.589},{"date":"2026-05-05","close":16.5597},{"date":"2026-05-06","close":16.5699},{"date":"2026-05-07","close":16.5597},{"date":"2026-05-08","close":16.4718},{"date":"2026-05-11","close":16.4425},{"date":"2026-05-12","close":16.5011},{"date":"2026-05-13","close":16.4523},{"date":"2026-05-14","close":16.4523},{"date":"2026-05-15","close":16.4043},{"date":"2026-05-18","close":16.4914},{"date":"2026-05-19","close":16.4035},{"date":"2026-05-20","close":16.5207},{"date":"2026-05-21","close":16.2587},{"date":"2026-05-22","close":16.3449},{"date":"2026-05-26","close":16.257},{"date":"2026-05-27","close":16.1106},{"date":"2026-05-28","close":16.1692},{"date":"2026-05-29","close":16.0715},{"date":"2026-06-01","close":16.16},{"date":"2026-06-02","close":16.09},{"date":"2026-06-03","close":15.96},{"date":"2026-06-04","close":16.0},{"date":"2026-06-05","close":15.72},{"date":"2026-06-08","close":15.62},{"date":"2026-06-09","close":15.77},{"date":"2026-06-10","close":15.8},{"date":"2026-06-11","close":15.97},{"date":"2026-06-12","close":15.96},{"date":"2026-06-15","close":16.03},{"date":"2026-06-16","close":16.1},{"date":"2026-06-17","close":16.03},{"date":"2026-06-18","close":16.0},{"date":"2026-06-22","close":15.71},{"date":"2026-06-23","close":15.71},{"date":"2026-06-24","close":15.72},{"date":"2026-06-25","close":15.75},{"date":"2026-06-26","close":15.69},{"date":"2026-06-29","close":15.6},{"date":"2026-06-30","close":15.68},{"date":"2026-07-01","close":15.6},{"date":"2026-07-02","close":15.6401},{"date":"2026-07-06","close":15.73},{"date":"2026-07-07","close":15.77},{"date":"2026-07-08","close":15.94},{"date":"2026-07-09","close":15.87},{"date":"2026-07-10","close":15.95},{"date":"2026-07-13","close":15.93},{"date":"2026-07-14","close":16.05},{"date":"2026-07-15","close":16.05},{"date":"2026-07-16","close":15.98},{"date":"2026-07-17","close":15.91},{"date":"2026-07-20","close":15.9007},{"date":"2026-07-21","close":15.615},{"date":"2026-07-22","close":15.61},{"date":"2026-07-23","close":15.25},{"date":"2026-07-24","close":15.16},{"date":"2026-07-27","close":15.06},{"date":"2026-07-28","close":15.05},{"date":"2026-07-29","close":15.12},{"date":"2026-07-30","close":15.44},{"date":"2026-07-31","close":15.72},{"date":"2026-08-03","close":15.8376},{"date":"2026-08-04","close":15.85},{"date":"2026-08-05","close":15.81},{"date":"2026-08-06","close":15.82},{"date":"2026-08-07","close":15.755},{"date":"2026-08-10","close":15.72},{"date":"2026-08-11","close":15.71},{"date":"2026-08-12","close":15.72},{"date":"2026-08-13","close":15.71},{"date":"2026-08-14","close":15.79},{"date":"2026-08-17","close":15.77},{"date":"2026-08-18","close":15.67},{"date":"2026-08-19","close":15.725},{"date":"2026-08-20","close":15.79},{"date":"2026-08-21","close":15.82},{"date":"2026-08-24","close":16.15},{"date":"2026-08-25","close":15.88},{"date":"2026-08-26","close":15.73},{"date":"2026-08-27","close":15.739},{"date":"2026-08-28","close":15.553},{"date":"2026-08-31","close":15.76},{"date":"2026-09-01","close":15.29},{"date":"2026-09-02","close":15.17},{"date":"2026-09-03","close":15.25},{"date":"2026-09-04","close":15.13},{"date":"2026-09-08","close":15.1682},{"date":"2026-09-09","close":15.16},{"date":"2026-09-10","close":15.17},{"date":"2026-09-11","close":15.17},{"date":"2026-09-14","close":15.2},{"date":"2026-09-15","close":15.25},{"date":"2026-09-16","close":15.45},{"date":"2026-09-17","close":15.345},{"date":"2026-09-18","close":15.37},{"date":"2026-09-21","close":15.42},{"date":"2026-09-22","close":15.6},{"date":"2026-09-23","close":15.9},{"date":"2026-09-24","close":15.8301},{"date":"2026-09-25","close":15.6301},{"date":"2026-09-28","close":15.46},{"date":"2026-09-29","close":15.26},{"date":"2026-09-30","close":15.77},{"date":"2026-10-01","close":15.64},{"date":"2026-10-02","close":15.32},{"date":"2026-10-05","close":15.2501},{"date":"2026-10-06","close":15.0639},{"date":"2026-10-07","close":14.85},{"date":"2026-10-08","close":14.9},{"date":"2026-10-09","close":15.0459},{"date":"2026-10-12","close":14.9},{"date":"2026-10-13","close":15.05},{"date":"2026-10-14","close":14.94},{"date":"2026-10-15","close":15.135},{"date":"2026-10-16","close":15.1},{"date":"2026-10-19","close":14.77},{"date":"2026-10-20","close":14.8},{"date":"2026-10-21","close":14.885},{"date":"2026-10-22","close":14.92},{"date":"2026-10-23","close":15.01}],"chart_data":[{"date":"2024-10-23","open":21.42,"high":21.59,"low":21.27,"close":21.38,"volume":17230,"rsi_14":36.31,"sma_20":24.94,"sma_60":24.07,"sma_120":23.28},{"date":"2024-10-24","open":21.4,"high":21.59,"low":21.4,"close":21.53,"volume":15935,"rsi_14":47.67,"sma_20":24.93,"sma_60":24.11,"sma_120":23.3},{"date":"2024-10-25","open":21.46,"high":21.64,"low":21.36,"close":21.39,"volume":11075,"rsi_14":51.25,"sma_20":24.91,"sma_60":24.13,"sma_120":23.31},{"date":"2024-10-28","open":21.43,"high":21.66,"low":21.35,"close":21.62,"volume":26548,"rsi_14":55.93,"sma_20":24.89,"sma_60":24.17,"sma_120":23.33},{"date":"2024-10-29","open":21.49,"high":21.68,"low":21.28,"close":21.59,"volume":19509,"rsi_14":56.57,"sma_20":24.87,"sma_60":24.21,"sma_120":23.34},{"date":"2024-10-30","open":21.69,"high":21.69,"low":21.54,"close":21.59,"volume":13182,"rsi_14":54.22,"sma_20":24.86,"sma_60":24.24,"sma_120":23.36},{"date":"2024-10-31","open":21.59,"high":21.66,"low":21.21,"close":21.59,"volume":19895,"rsi_14":47.59,"sma_20":24.85,"sma_60":24.27,"sma_120":23.38},{"date":"2024-11-01","open":21.59,"high":21.59,"low":21.21,"close":21.28,"volume":7127,"rsi_14":37.64,"sma_20":24.83,"sma_60":24.31,"sma_120":23.4},{"date":"2024-11-04","open":21.34,"high":21.6,"low":21.34,"close":21.52,"volume":12110,"rsi_14":43.37,"sma_20":24.84,"sma_60":24.35,"sma_120":23.41},{"date":"2024-11-05","open":21.44,"high":21.77,"low":21.44,"close":21.66,"volume":19620,"rsi_14":48.11,"sma_20":24.85,"sma_60":24.39,"sma_120":23.43},{"date":"2024-11-06","open":21.57,"high":21.79,"low":21.39,"close":21.7,"volume":33623,"rsi_14":50.24,"sma_20":24.87,"sma_60":24.43,"sma_120":23.44},{"date":"2024-11-07","open":21.7,"high":21.78,"low":21.52,"close":21.59,"volume":23006,"rsi_14":45.07,"sma_20":24.88,"sma_60":24.47,"sma_120":23.46},{"date":"2024-11-08","open":21.6,"high":21.9,"low":21.6,"close":21.75,"volume":11236,"rsi_14":57.58,"sma_20":24.88,"sma_60":24.51,"sma_120":23.47},{"date":"2024-11-11","open":21.86,"high":21.86,"low":21.66,"close":21.69,"volume":24642,"rsi_14":54.73,"sma_20":24.89,"sma_60":24.55,"sma_120":23.49},{"date":"2024-11-12","open":21.63,"high":21.64,"low":21.53,"close":21.53,"volume":23552,"rsi_14":54.19,"sma_20":24.87,"sma_60":24.58,"sma_120":23.51},{"date":"2024-11-13","open":21.53,"high":21.55,"low":21.4,"close":21.4,"volume":14067,"rsi_14":46.27,"sma_20":24.85,"sma_60":24.61,"sma_120":23.53},{"date":"2024-11-14","open":21.38,"high":21.42,"low":21.22,"close":21.33,"volume":11669,"rsi_14":48.44,"sma_20":24.83,"sma_60":24.64,"sma_120":23.55},{"date":"2024-11-15","open":21.21,"high":21.5,"low":21.21,"close":21.42,"volume":33302,"rsi_14":43.43,"sma_20":24.81,"sma_60":24.67,"sma_120":23.57},{"date":"2024-11-18","open":21.41,"high":21.55,"low":21.24,"close":21.24,"volume":25487,"rsi_14":39.58,"sma_20":24.8,"sma_60":24.69,"sma_120":23.59},{"date":"2024-11-19","open":21.29,"high":21.33,"low":21.1,"close":21.11,"volume":33470,"rsi_14":36.71,"sma_20":24.77,"sma_60":24.71,"sma_120":23.6},{"date":"2024-11-20","open":21.0,"high":21.1,"low":20.87,"close":20.95,"volume":30891,"rsi_14":33.78,"sma_20":24.75,"sma_60":24.72,"sma_120":23.62},{"date":"2024-11-21","open":21.01,"high":21.2,"low":20.9,"close":21.06,"volume":14951,"rsi_14":43.56,"sma_20":24.72,"sma_60":24.74,"sma_120":23.64},{"date":"2024-11-22","open":21.22,"high":21.42,"low":21.16,"close":21.18,"volume":32974,"rsi_14":39.68,"sma_20":24.71,"sma_60":24.74,"sma_120":23.66},{"date":"2024-11-25","open":21.43,"high":21.55,"low":21.39,"close":21.47,"volume":32184,"rsi_14":44.66,"sma_20":24.7,"sma_60":24.76,"sma_120":23.68},{"date":"2024-11-26","open":21.4,"high":21.47,"low":21.24,"close":21.27,"volume":11275,"rsi_14":39.11,"sma_20":24.68,"sma_60":24.77,"sma_120":23.7},{"date":"2024-11-27","open":21.4,"high":21.47,"low":21.27,"close":21.32,"volume":23611,"rsi_14":42.66,"sma_20":24.67,"sma_60":24.78,"sma_120":23.72},{"date":"2024-11-29","open":21.34,"high":21.85,"low":21.31,"close":21.56,"volume":48199,"rsi_14":35.38,"sma_20":24.65,"sma_60":24.78,"sma_120":23.74},{"date":"2024-12-02","open":21.34,"high":21.87,"low":21.2,"close":21.24,"volume":16092,"rsi_14":31.12,"sma_20":24.63,"sma_60":24.78,"sma_120":23.76},{"date":"2024-12-03","open":21.17,"high":21.43,"low":21.15,"close":21.33,"volume":18056,"rsi_14":36.5,"sma_20":24.59,"sma_60":24.78,"sma_120":23.78},{"date":"2024-12-04","open":21.24,"high":21.55,"low":21.22,"close":21.41,"volume":11047,"rsi_14":41.59,"sma_20":24.56,"sma_60":24.78,"sma_120":23.8},{"date":"2024-12-05","open":21.34,"high":21.62,"low":21.34,"close":21.52,"volume":19196,"rsi_14":46.12,"sma_20":24.53,"sma_60":24.78,"sma_120":23.82},{"date":"2024-12-06","open":21.65,"high":21.74,"low":21.61,"close":21.72,"volume":25842,"rsi_14":48.98,"sma_20":24.52,"sma_60":24.78,"sma_120":23.84},{"date":"2024-12-09","open":21.67,"high":21.72,"low":21.62,"close":21.69,"volume":14279,"rsi_14":52.63,"sma_20":24.49,"sma_60":24.78,"sma_120":23.86},{"date":"2024-12-10","open":21.77,"high":21.88,"low":21.6,"close":21.75,"volume":25448,"rsi_14":57.73,"sma_20":24.48,"sma_60":24.78,"sma_120":23.89},{"date":"2024-12-11","open":21.8,"high":21.8,"low":21.58,"close":21.69,"volume":9761,"rsi_14":60.77,"sma_20":24.47,"sma_60":24.77,"sma_120":23.91},{"date":"2024-12-12","open":21.73,"high":21.73,"low":21.36,"close":21.6,"volume":24292,"rsi_14":55.56,"sma_20":24.46,"sma_60":24.77,"sma_120":23.93},{"date":"2024-12-13","open":21.56,"high":21.56,"low":21.25,"close":21.29,"volume":13610,"rsi_14":44.3,"sma_20":24.44,"sma_60":24.75,"sma_120":23.95},{"date":"2024-12-16","open":21.49,"high":21.72,"low":21.25,"close":21.27,"volume":17414,"rsi_14":34.01,"sma_20":24.41,"sma_60":24.74,"sma_120":23.96},{"date":"2024-12-17","open":21.17,"high":21.35,"low":21.16,"close":21.23,"volume":22548,"rsi_14":37.64,"sma_20":24.39,"sma_60":24.72,"sma_120":23.98},{"date":"2024-12-18","open":21.21,"high":21.4,"low":21.21,"close":21.22,"volume":70904,"rsi_14":35.63,"sma_20":24.38,"sma_60":24.7,"sma_120":23.99},{"date":"2024-12-19","open":21.09,"high":21.19,"low":20.91,"close":21.12,"volume":27922,"rsi_14":35.63,"sma_20":24.37,"sma_60":24.69,"sma_120":24.01},{"date":"2024-12-20","open":21.13,"high":21.48,"low":21.13,"close":21.42,"volume":15476,"rsi_14":56.07,"sma_20":24.37,"sma_60":24.67,"sma_120":24.02},{"date":"2024-12-23","open":21.6,"high":21.6,"low":21.15,"close":21.22,"volume":15844,"rsi_14":46.79,"sma_20":24.35,"sma_60":24.66,"sma_120":24.04},{"date":"2024-12-24","open":21.04,"high":21.66,"low":20.89,"close":21.03,"volume":12396,"rsi_14":39.2,"sma_20":24.3,"sma_60":24.63,"sma_120":24.05},{"date":"2024-12-26","open":21.04,"high":21.34,"low":21.04,"close":21.18,"volume":13555,"rsi_14":40.39,"sma_20":24.28,"sma_60":24.61,"sma_120":24.06},{"date":"2024-12-27","open":21.26,"high":21.26,"low":20.61,"close":20.66,"volume":39505,"rsi_14":24.69,"sma_20":24.22,"sma_60":24.58,"sma_120":24.07},{"date":"2024-12-30","open":20.37,"high":20.73,"low":20.35,"close":20.56,"volume":46532,"rsi_14":23.98,"sma_20":24.17,"sma_60":24.55,"sma_120":24.08},{"date":"2024-12-31","open":20.56,"high":20.79,"low":20.33,"close":20.72,"volume":178534,"rsi_14":27.24,"sma_20":24.14,"sma_60":24.53,"sma_120":24.08},{"date":"2025-01-02","open":20.77,"high":21.35,"low":20.77,"close":21.05,"volume":34932,"rsi_14":37.5,"sma_20":24.12,"sma_60":24.52,"sma_120":24.09},{"date":"2025-01-03","open":20.93,"high":21.24,"low":20.83,"close":21.24,"volume":7848,"rsi_14":43.14,"sma_20":24.11,"sma_60":24.51,"sma_120":24.11},{"date":"2025-01-06","open":21.14,"high":21.49,"low":21.12,"close":21.41,"volume":11895,"rsi_14":52.46,"sma_20":24.11,"sma_60":24.5,"sma_120":24.12},{"date":"2025-01-07","open":21.27,"high":21.5,"low":20.72,"close":20.72,"volume":17150,"rsi_14":41.39,"sma_20":24.05,"sma_60":24.48,"sma_120":24.12},{"date":"2025-01-08","open":20.68,"high":20.86,"low":20.5,"close":20.73,"volume":25145,"rsi_14":42.02,"sma_20":23.99,"sma_60":24.46,"sma_120":24.13},{"date":"2025-01-10","open":20.72,"high":20.82,"low":20.29,"close":20.38,"volume":20669,"rsi_14":37.97,"sma_20":23.92,"sma_60":24.43,"sma_120":24.13},{"date":"2025-01-13","open":20.29,"high":20.29,"low":19.54,"close":19.76,"volume":22780,"rsi_14":33.04,"sma_20":23.81,"sma_60":24.38,"sma_120":24.13},{"date":"2025-01-14","open":19.85,"high":19.93,"low":19.67,"close":19.72,"volume":7102,"rsi_14":27.19,"sma_20":23.7,"sma_60":24.34,"sma_120":24.13},{"date":"2025-01-15","open":19.87,"high":20.4,"low":19.87,"close":20.4,"volume":15466,"rsi_14":40.29,"sma_20":23.65,"sma_60":24.31,"sma_120":24.13},{"date":"2025-01-16","open":20.32,"high":21.16,"low":20.32,"close":20.63,"volume":50495,"rsi_14":45.32,"sma_20":23.61,"sma_60":24.28,"sma_120":24.14},{"date":"2025-01-17","open":20.68,"high":20.9,"low":20.3,"close":20.45,"volume":3862,"rsi_14":41.52,"sma_20":23.57,"sma_60":24.25,"sma_120":24.14},{"date":"2025-01-21","open":20.3,"high":20.99,"low":20.3,"close":20.81,"volume":25376,"rsi_14":51.83,"sma_20":23.55,"sma_60":24.23,"sma_120":24.14},{"date":"2025-01-22","open":20.58,"high":21.21,"low":20.51,"close":20.6,"volume":14625,"rsi_14":50.47,"sma_20":23.52,"sma_60":24.21,"sma_120":24.14},{"date":"2025-01-23","open":20.45,"high":20.9,"low":20.27,"close":20.67,"volume":28453,"rsi_14":49.36,"sma_20":23.47,"sma_60":24.19,"sma_120":24.15},{"date":"2025-01-24","open":20.56,"high":20.94,"low":20.14,"close":20.79,"volume":10228,"rsi_14":46.59,"sma_20":23.45,"sma_60":24.17,"sma_120":24.15},{"date":"2025-01-27","open":20.74,"high":21.16,"low":20.18,"close":20.94,"volume":16215,"rsi_14":46.13,"sma_20":23.45,"sma_60":24.15,"sma_120":24.16},{"date":"2025-01-28","open":20.56,"high":21.05,"low":19.38,"close":20.22,"volume":52599,"rsi_14":36.51,"sma_20":23.39,"sma_60":24.12,"sma_120":24.16},{"date":"2025-01-29","open":19.94,"high":20.48,"low":19.4,"close":19.59,"volume":55102,"rsi_14":37.03,"sma_20":23.33,"sma_60":24.07,"sma_120":24.16},{"date":"2025-01-30","open":19.62,"high":19.86,"low":19.48,"close":19.65,"volume":26732,"rsi_14":37.78,"sma_20":23.28,"sma_60":24.03,"sma_120":24.15},{"date":"2025-01-31","open":19.63,"high":19.74,"low":18.7,"close":18.7,"volume":251013,"rsi_14":33.19,"sma_20":23.17,"sma_60":23.98,"sma_120":24.14},{"date":"2025-02-03","open":18.76,"high":18.95,"low":18.2,"close":18.57,"volume":40766,"rsi_14":36.82,"sma_20":23.02,"sma_60":23.91,"sma_120":24.13},{"date":"2025-02-04","open":18.52,"high":18.95,"low":18.52,"close":18.73,"volume":13550,"rsi_14":39.38,"sma_20":22.88,"sma_60":23.85,"sma_120":24.12},{"date":"2025-02-05","open":18.8,"high":19.41,"low":18.8,"close":19.06,"volume":29121,"rsi_14":34.4,"sma_20":22.75,"sma_60":23.8,"sma_120":24.11},{"date":"2025-02-06","open":19.17,"high":19.35,"low":18.62,"close":18.91,"volume":22524,"rsi_14":29.61,"sma_20":22.65,"sma_60":23.74,"sma_120":24.1},{"date":"2025-02-07","open":18.87,"high":19.0,"low":18.56,"close":18.68,"volume":29257,"rsi_14":29.25,"sma_20":22.53,"sma_60":23.67,"sma_120":24.09},{"date":"2025-02-10","open":18.89,"high":19.44,"low":18.89,"close":19.22,"volume":71615,"rsi_14":32.18,"sma_20":22.46,"sma_60":23.62,"sma_120":24.08},{"date":"2025-02-11","open":19.14,"high":19.36,"low":18.98,"close":19.33,"volume":30172,"rsi_14":35.43,"sma_20":22.44,"sma_60":23.57,"sma_120":24.08},{"date":"2025-02-12","open":19.13,"high":19.31,"low":18.97,"close":19.26,"volume":24814,"rsi_14":33.91,"sma_20":22.41,"sma_60":23.52,"sma_120":24.07},{"date":"2025-02-13","open":19.18,"high":19.57,"low":19.18,"close":19.41,"volume":24473,"rsi_14":34.33,"sma_20":22.36,"sma_60":23.48,"sma_120":24.06},{"date":"2025-02-14","open":19.4,"high":19.81,"low":19.4,"close":19.63,"volume":16627,"rsi_14":35.25,"sma_20":22.3,"sma_60":23.44,"sma_120":24.05},{"date":"2025-02-18","open":19.62,"high":19.73,"low":19.31,"close":19.46,"volume":35547,"rsi_14":40.21,"sma_20":22.24,"sma_60":23.4,"sma_120":24.05},{"date":"2025-02-19","open":19.47,"high":19.66,"low":19.13,"close":19.37,"volume":10540,"rsi_14":46.71,"sma_20":22.16,"sma_60":23.36,"sma_120":24.04},{"date":"2025-02-20","open":19.48,"high":19.48,"low":18.99,"close":19.25,"volume":8684,"rsi_14":44.06,"sma_20":22.09,"sma_60":23.32,"sma_120":24.02},{"date":"2025-02-21","open":19.22,"high":19.33,"low":19.22,"close":19.22,"volume":10993,"rsi_14":60.44,"sma_20":22.0,"sma_60":23.28,"sma_120":24.01},{"date":"2025-02-24","open":19.38,"high":19.85,"low":19.22,"close":19.29,"volume":15952,"rsi_14":64.89,"sma_20":21.92,"sma_60":23.24,"sma_120":23.99},{"date":"2025-02-25","open":19.44,"high":19.48,"low":19.22,"close":19.23,"volume":64818,"rsi_14":60.63,"sma_20":21.82,"sma_60":23.19,"sma_120":23.98},{"date":"2025-02-26","open":19.34,"high":19.4,"low":19.08,"close":19.23,"volume":26919,"rsi_14":54.2,"sma_20":21.77,"sma_60":23.15,"sma_120":23.96},{"date":"2025-02-27","open":19.09,"high":19.27,"low":18.97,"close":19.08,"volume":14016,"rsi_14":54.1,"sma_20":21.74,"sma_60":23.1,"sma_120":23.94},{"date":"2025-02-28","open":19.27,"high":19.27,"low":18.9,"close":19.01,"volume":24026,"rsi_14":49.6,"sma_20":21.68,"sma_60":23.04,"sma_120":23.91},{"date":"2025-03-03","open":19.02,"high":19.34,"low":19.02,"close":19.08,"volume":33907,"rsi_14":35.86,"sma_20":21.68,"sma_60":22.99,"sma_120":23.89},{"date":"2025-03-04","open":19.16,"high":19.21,"low":19.08,"close":19.15,"volume":14299,"rsi_14":34.34,"sma_20":21.7,"sma_60":22.95,"sma_120":23.86},{"date":"2025-03-05","open":19.11,"high":19.27,"low":19.09,"close":19.11,"volume":28892,"rsi_14":34.8,"sma_20":21.7,"sma_60":22.9,"sma_120":23.84},{"date":"2025-03-06","open":19.11,"high":19.17,"low":18.87,"close":18.99,"volume":45626,"rsi_14":26.29,"sma_20":21.67,"sma_60":22.84,"sma_120":23.81},{"date":"2025-03-07","open":19.09,"high":19.45,"low":18.94,"close":19.17,"volume":50843,"rsi_14":24.55,"sma_20":21.67,"sma_60":22.79,"sma_120":23.78},{"date":"2025-03-10","open":19.17,"high":19.3,"low":19.03,"close":19.17,"volume":23011,"rsi_14":27.42,"sma_20":21.68,"sma_60":22.73,"sma_120":23.76},{"date":"2025-03-11","open":19.05,"high":19.31,"low":18.94,"close":19.31,"volume":20585,"rsi_14":36.14,"sma_20":21.66,"sma_60":22.68,"sma_120":23.73},{"date":"2025-03-12","open":19.27,"high":19.73,"low":19.27,"close":19.53,"volume":28157,"rsi_14":47.73,"sma_20":21.65,"sma_60":22.63,"sma_120":23.7},{"date":"2025-03-13","open":19.71,"high":19.71,"low":19.22,"close":19.48,"volume":12366,"rsi_14":47.19,"sma_20":21.65,"sma_60":22.59,"sma_120":23.68},{"date":"2025-03-14","open":19.57,"high":19.73,"low":19.31,"close":19.49,"volume":31199,"rsi_14":45.03,"sma_20":21.63,"sma_60":22.55,"sma_120":23.65},{"date":"2025-03-17","open":19.75,"high":19.91,"low":19.54,"close":19.59,"volume":23331,"rsi_14":50.29,"sma_20":21.61,"sma_60":22.51,"sma_120":23.62},{"date":"2025-03-18","open":19.56,"high":19.75,"low":19.51,"close":19.51,"volume":9819,"rsi_14":47.83,"sma_20":21.59,"sma_60":22.47,"sma_120":23.6},{"date":"2025-03-19","open":19.41,"high":19.62,"low":19.3,"close":19.44,"volume":18636,"rsi_14":50.4,"sma_20":21.58,"sma_60":22.43,"sma_120":23.57},{"date":"2025-03-20","open":19.33,"high":19.52,"low":19.2,"close":19.2,"volume":5990,"rsi_14":56.77,"sma_20":21.55,"sma_60":22.39,"sma_120":23.54},{"date":"2025-03-21","open":19.21,"high":19.62,"low":19.08,"close":19.3,"volume":21850,"rsi_14":57.86,"sma_20":21.54,"sma_60":22.34,"sma_120":23.51},{"date":"2025-03-24","open":19.47,"high":19.79,"low":19.39,"close":19.42,"volume":16814,"rsi_14":59.15,"sma_20":21.53,"sma_60":22.3,"sma_120":23.48},{"date":"2025-03-25","open":19.48,"high":19.65,"low":19.48,"close":19.64,"volume":18226,"rsi_14":66.12,"sma_20":21.53,"sma_60":22.27,"sma_120":23.45},{"date":"2025-03-26","open":19.49,"high":19.57,"low":19.07,"close":19.18,"volume":22322,"rsi_14":54.75,"sma_20":21.51,"sma_60":22.22,"sma_120":23.42},{"date":"2025-03-27","open":19.29,"high":19.39,"low":19.07,"close":19.07,"volume":31941,"rsi_14":47.42,"sma_20":21.49,"sma_60":22.18,"sma_120":23.38},{"date":"2025-03-28","open":19.03,"high":19.29,"low":19.03,"close":19.13,"volume":67747,"rsi_14":49.09,"sma_20":21.49,"sma_60":22.15,"sma_120":23.35},{"date":"2025-03-31","open":19.06,"high":19.11,"low":18.88,"close":18.88,"volume":172104,"rsi_14":39.66,"sma_20":21.48,"sma_60":22.11,"sma_120":23.32},{"date":"2025-04-01","open":18.96,"high":19.03,"low":18.86,"close":18.86,"volume":25297,"rsi_14":32.38,"sma_20":21.47,"sma_60":22.06,"sma_120":23.29},{"date":"2025-04-02","open":18.97,"high":19.11,"low":18.86,"close":19.03,"volume":27883,"rsi_14":38.84,"sma_20":21.46,"sma_60":22.01,"sma_120":23.26},{"date":"2025-04-03","open":18.86,"high":18.94,"low":18.59,"close":18.75,"volume":27885,"rsi_14":33.73,"sma_20":21.45,"sma_60":21.96,"sma_120":23.23},{"date":"2025-04-04","open":18.66,"high":19.08,"low":18.24,"close":18.81,"volume":46347,"rsi_14":32.67,"sma_20":21.43,"sma_60":21.91,"sma_120":23.2},{"date":"2025-04-07","open":18.65,"high":19.13,"low":18.14,"close":18.14,"volume":32776,"rsi_14":25.87,"sma_20":21.37,"sma_60":21.86,"sma_120":23.16},{"date":"2025-04-08","open":18.52,"high":18.56,"low":18.06,"close":18.06,"volume":26236,"rsi_14":25.87,"sma_20":21.3,"sma_60":21.81,"sma_120":23.12},{"date":"2025-04-09","open":18.07,"high":18.63,"low":17.96,"close":18.59,"volume":26312,"rsi_14":40.23,"sma_20":21.25,"sma_60":21.78,"sma_120":23.08},{"date":"2025-04-10","open":18.52,"high":18.53,"low":17.94,"close":18.0,"volume":15825,"rsi_14":31.92,"sma_20":21.17,"sma_60":21.74,"sma_120":23.04},{"date":"2025-04-11","open":18.17,"high":18.17,"low":17.64,"close":17.82,"volume":15773,"rsi_14":28.19,"sma_20":21.07,"sma_60":21.69,"sma_120":23.0},{"date":"2025-04-14","open":17.92,"high":18.16,"low":17.84,"close":17.97,"volume":16224,"rsi_14":26.75,"sma_20":20.98,"sma_60":21.63,"sma_120":22.95},{"date":"2025-04-15","open":18.06,"high":18.17,"low":17.57,"close":17.57,"volume":15927,"rsi_14":27.23,"sma_20":20.88,"sma_60":21.57,"sma_120":22.91},{"date":"2025-04-16","open":17.52,"high":17.77,"low":17.49,"close":17.51,"volume":18254,"rsi_14":27.58,"sma_20":20.77,"sma_60":21.5,"sma_120":22.87},{"date":"2025-04-17","open":17.51,"high":17.71,"low":17.42,"close":17.51,"volume":25689,"rsi_14":26.25,"sma_20":20.67,"sma_60":21.44,"sma_120":22.82},{"date":"2025-04-21","open":17.44,"high":17.57,"low":17.34,"close":17.42,"volume":6254,"rsi_14":27.55,"sma_20":20.57,"sma_60":21.37,"sma_120":22.78},{"date":"2025-04-22","open":17.36,"high":17.65,"low":17.3,"close":17.53,"volume":20221,"rsi_14":30.03,"sma_20":20.46,"sma_60":21.3,"sma_120":22.74},{"date":"2025-04-23","open":17.75,"high":18.06,"low":17.6,"close":17.69,"volume":21997,"rsi_14":29.84,"sma_20":20.35,"sma_60":21.24,"sma_120":22.69},{"date":"2025-04-24","open":17.61,"high":18.04,"low":17.61,"close":17.92,"volume":21619,"rsi_14":37.43,"sma_20":20.28,"sma_60":21.19,"sma_120":22.65},{"date":"2025-04-25","open":17.91,"high":18.27,"low":17.91,"close":18.05,"volume":22640,"rsi_14":38.61,"sma_20":20.23,"sma_60":21.15,"sma_120":22.61},{"date":"2025-04-28","open":18.05,"high":18.32,"low":17.96,"close":18.09,"volume":12096,"rsi_14":49.17,"sma_20":20.17,"sma_60":21.11,"sma_120":22.57},{"date":"2025-04-29","open":18.2,"high":18.85,"low":17.99,"close":18.52,"volume":18740,"rsi_14":57.43,"sma_20":20.15,"sma_60":21.11,"sma_120":22.54},{"date":"2025-04-30","open":18.49,"high":18.69,"low":18.06,"close":18.08,"volume":14778,"rsi_14":41.62,"sma_20":20.11,"sma_60":21.09,"sma_120":22.5},{"date":"2025-05-01","open":18.04,"high":18.54,"low":17.98,"close":18.0,"volume":17373,"rsi_14":50.0,"sma_20":20.05,"sma_60":21.07,"sma_120":22.46},{"date":"2025-05-02","open":18.18,"high":18.62,"low":17.99,"close":18.06,"volume":14621,"rsi_14":55.09,"sma_20":20.01,"sma_60":21.04,"sma_120":22.42},{"date":"2025-05-05","open":18.03,"high":18.31,"low":18.02,"close":18.02,"volume":10531,"rsi_14":51.18,"sma_20":19.97,"sma_60":21.02,"sma_120":22.38},{"date":"2025-05-06","open":18.06,"high":18.1,"low":17.83,"close":18.1,"volume":13096,"rsi_14":63.47,"sma_20":19.96,"sma_60":21.0,"sma_120":22.34},{"date":"2025-05-07","open":18.3,"high":18.32,"low":18.01,"close":18.29,"volume":6602,"rsi_14":68.64,"sma_20":19.98,"sma_60":20.98,"sma_120":22.3},{"date":"2025-05-08","open":18.54,"high":18.54,"low":17.97,"close":17.97,"volume":12954,"rsi_14":59.49,"sma_20":19.94,"sma_60":20.95,"sma_120":22.26},{"date":"2025-05-09","open":18.18,"high":18.33,"low":17.6,"close":17.85,"volume":10981,"rsi_14":58.84,"sma_20":19.93,"sma_60":20.92,"sma_120":22.22},{"date":"2025-05-12","open":17.87,"high":18.2,"low":17.87,"close":17.97,"volume":18372,"rsi_14":58.99,"sma_20":19.94,"sma_60":20.88,"sma_120":22.18},{"date":"2025-05-13","open":17.98,"high":18.28,"low":17.61,"close":18.15,"volume":20910,"rsi_14":59.31,"sma_20":19.95,"sma_60":20.85,"sma_120":22.14},{"date":"2025-05-14","open":18.13,"high":18.3,"low":17.91,"close":18.01,"volume":12082,"rsi_14":51.89,"sma_20":19.98,"sma_60":20.81,"sma_120":22.11},{"date":"2025-05-15","open":17.97,"high":18.21,"low":17.97,"close":18.1,"volume":13437,"rsi_14":51.15,"sma_20":20.01,"sma_60":20.78,"sma_120":22.07},{"date":"2025-05-16","open":18.0,"high":18.22,"low":18.0,"close":18.09,"volume":11658,"rsi_14":50.0,"sma_20":20.04,"sma_60":20.76,"sma_120":22.04},{"date":"2025-05-19","open":18.05,"high":18.54,"low":17.82,"close":18.15,"volume":22648,"rsi_14":40.46,"sma_20":20.08,"sma_60":20.73,"sma_120":22.01},{"date":"2025-05-20","open":18.14,"high":18.54,"low":17.95,"close":18.35,"volume":21003,"rsi_14":57.98,"sma_20":20.13,"sma_60":20.71,"sma_120":21.97},{"date":"2025-05-21","open":18.32,"high":18.32,"low":17.69,"close":17.96,"volume":23447,"rsi_14":48.88,"sma_20":20.14,"sma_60":20.68,"sma_120":21.93},{"date":"2025-05-22","open":17.82,"high":18.18,"low":17.61,"close":18.01,"volume":14979,"rsi_14":48.65,"sma_20":20.15,"sma_60":20.65,"sma_120":21.9},{"date":"2025-05-23","open":17.77,"high":18.2,"low":17.73,"close":17.85,"volume":9762,"rsi_14":45.88,"sma_20":20.14,"sma_60":20.62,"sma_120":21.86},{"date":"2025-05-27","open":18.11,"high":18.27,"low":17.92,"close":18.14,"volume":12743,"rsi_14":50.77,"sma_20":20.14,"sma_60":20.6,"sma_120":21.82},{"date":"2025-05-28","open":18.05,"high":18.26,"low":18.01,"close":18.14,"volume":16005,"rsi_14":46.47,"sma_20":20.12,"sma_60":20.58,"sma_120":21.79},{"date":"2025-05-29","open":18.19,"high":18.77,"low":18.19,"close":18.5,"volume":25894,"rsi_14":62.18,"sma_20":20.14,"sma_60":20.57,"sma_120":21.76},{"date":"2025-05-30","open":18.51,"high":18.95,"low":18.3,"close":18.72,"volume":72373,"rsi_14":61.67,"sma_20":20.16,"sma_60":20.56,"sma_120":21.73},{"date":"2025-06-02","open":18.71,"high":18.9,"low":18.49,"close":18.85,"volume":13359,"rsi_14":61.98,"sma_20":20.19,"sma_60":20.55,"sma_120":21.7},{"date":"2025-06-03","open":18.94,"high":19.02,"low":18.84,"close":19.01,"volume":29047,"rsi_14":61.49,"sma_20":20.22,"sma_60":20.54,"sma_120":21.66},{"date":"2025-06-04","open":19.02,"high":19.13,"low":18.95,"close":19.13,"volume":9325,"rsi_14":67.44,"sma_20":20.26,"sma_60":20.53,"sma_120":21.63},{"date":"2025-06-05","open":18.97,"high":19.24,"low":18.97,"close":19.24,"volume":9201,"rsi_14":67.71,"sma_20":20.29,"sma_60":20.52,"sma_120":21.6},{"date":"2025-06-06","open":18.95,"high":19.29,"low":18.95,"close":19.04,"volume":8489,"rsi_14":62.32,"sma_20":20.33,"sma_60":20.51,"sma_120":21.57},{"date":"2025-06-09","open":19.24,"high":19.24,"low":18.98,"close":19.06,"volume":8036,"rsi_14":61.52,"sma_20":20.38,"sma_60":20.49,"sma_120":21.54},{"date":"2025-06-10","open":19.02,"high":19.11,"low":18.95,"close":19.04,"volume":27812,"rsi_14":57.57,"sma_20":20.42,"sma_60":20.48,"sma_120":21.51},{"date":"2025-06-11","open":18.96,"high":18.96,"low":18.81,"close":18.81,"volume":21763,"rsi_14":62.57,"sma_20":20.43,"sma_60":20.46,"sma_120":21.48},{"date":"2025-06-12","open":18.62,"high":18.75,"low":18.54,"close":18.55,"volume":19533,"rsi_14":54.36,"sma_20":20.44,"sma_60":20.43,"sma_120":21.45},{"date":"2025-06-13","open":18.78,"high":18.78,"low":18.12,"close":18.25,"volume":16903,"rsi_14":51.25,"sma_20":20.43,"sma_60":20.4,"sma_120":21.42},{"date":"2025-06-16","open":18.43,"high":18.43,"low":18.27,"close":18.3,"volume":15290,"rsi_14":45.39,"sma_20":20.43,"sma_60":20.38,"sma_120":21.38},{"date":"2025-06-17","open":18.17,"high":18.3,"low":18.17,"close":18.23,"volume":14283,"rsi_14":44.04,"sma_20":20.41,"sma_60":20.35,"sma_120":21.35},{"date":"2025-06-18","open":18.2,"high":18.25,"low":18.15,"close":18.17,"volume":22419,"rsi_14":31.44,"sma_20":20.38,"sma_60":20.32,"sma_120":21.31},{"date":"2025-06-20","open":18.23,"high":18.56,"low":18.23,"close":18.38,"volume":41356,"rsi_14":41.19,"sma_20":20.38,"sma_60":20.29,"sma_120":21.28},{"date":"2025-06-23","open":18.46,"high":18.51,"low":18.31,"close":18.39,"volume":9238,"rsi_14":36.99,"sma_20":20.39,"sma_60":20.27,"sma_120":21.25},{"date":"2025-06-24","open":18.4,"high":18.54,"low":18.11,"close":18.15,"volume":72133,"rsi_14":27.07,"sma_20":20.38,"sma_60":20.25,"sma_120":21.22},{"date":"2025-06-25","open":18.12,"high":18.13,"low":17.83,"close":17.83,"volume":44546,"rsi_14":18.72,"sma_20":20.35,"sma_60":20.22,"sma_120":21.19},{"date":"2025-06-26","open":17.66,"high":17.83,"low":17.44,"close":17.66,"volume":25684,"rsi_14":13.09,"sma_20":20.3,"sma_60":20.19,"sma_120":21.15},{"date":"2025-06-27","open":17.66,"high":17.79,"low":17.48,"close":17.48,"volume":19065,"rsi_14":13.2,"sma_20":20.23,"sma_60":20.16,"sma_120":21.11},{"date":"2025-06-30","open":17.48,"high":17.64,"low":17.41,"close":17.46,"volume":78504,"rsi_14":12.53,"sma_20":20.16,"sma_60":20.12,"sma_120":21.07},{"date":"2025-07-01","open":17.57,"high":17.75,"low":17.38,"close":17.66,"volume":34044,"rsi_14":20.39,"sma_20":20.09,"sma_60":20.1,"sma_120":21.03},{"date":"2025-07-02","open":17.58,"high":17.98,"low":17.58,"close":17.74,"volume":21433,"rsi_14":25.11,"sma_20":20.02,"sma_60":20.07,"sma_120":20.99},{"date":"2025-07-03","open":17.82,"high":17.88,"low":17.8,"close":17.83,"volume":11326,"rsi_14":31.8,"sma_20":19.95,"sma_60":20.06,"sma_120":20.96},{"date":"2025-07-07","open":17.74,"high":17.87,"low":17.71,"close":17.71,"volume":33686,"rsi_14":35.03,"sma_20":19.87,"sma_60":20.05,"sma_120":20.93},{"date":"2025-07-08","open":17.56,"high":17.92,"low":17.56,"close":17.73,"volume":11627,"rsi_14":34.18,"sma_20":19.8,"sma_60":20.02,"sma_120":20.9},{"date":"2025-07-09","open":17.68,"high":17.93,"low":17.56,"close":17.69,"volume":27047,"rsi_14":34.63,"sma_20":19.72,"sma_60":20.01,"sma_120":20.88},{"date":"2025-07-10","open":17.57,"high":17.98,"low":17.57,"close":17.76,"volume":31264,"rsi_14":38.28,"sma_20":19.65,"sma_60":20.0,"sma_120":20.85},{"date":"2025-07-11","open":17.65,"high":17.73,"low":17.35,"close":17.39,"volume":75559,"rsi_14":24.16,"sma_20":19.58,"sma_60":19.99,"sma_120":20.81},{"date":"2025-07-14","open":17.34,"high":17.39,"low":16.96,"close":17.02,"volume":78938,"rsi_14":19.95,"sma_20":19.49,"sma_60":19.97,"sma_120":20.77},{"date":"2025-07-15","open":17.0,"high":17.29,"low":16.96,"close":17.03,"volume":43238,"rsi_14":22.64,"sma_20":19.43,"sma_60":19.96,"sma_120":20.73},{"date":"2025-07-16","open":16.93,"high":17.16,"low":16.75,"close":17.0,"volume":52003,"rsi_14":26.3,"sma_20":19.36,"sma_60":19.94,"sma_120":20.69},{"date":"2025-07-17","open":17.0,"high":17.16,"low":16.86,"close":16.97,"volume":68086,"rsi_14":28.53,"sma_20":19.29,"sma_60":19.93,"sma_120":20.65},{"date":"2025-07-18","open":16.79,"high":17.11,"low":16.79,"close":17.06,"volume":124879,"rsi_14":36.22,"sma_20":19.23,"sma_60":19.91,"sma_120":20.61},{"date":"2025-07-21","open":17.12,"high":17.21,"low":17.03,"close":17.11,"volume":215686,"rsi_14":38.89,"sma_20":19.16,"sma_60":19.9,"sma_120":20.57},{"date":"2025-07-22","open":17.02,"high":17.2,"low":16.93,"close":17.03,"volume":165169,"rsi_14":27.94,"sma_20":19.08,"sma_60":19.87,"sma_120":20.53},{"date":"2025-07-23","open":16.8,"high":17.04,"low":16.23,"close":16.66,"volume":353690,"rsi_14":19.1,"sma_20":19.0,"sma_60":19.84,"sma_120":20.5},{"date":"2025-07-24","open":16.42,"high":17.16,"low":16.32,"close":17.04,"volume":127423,"rsi_14":30.71,"sma_20":18.96,"sma_60":19.82,"sma_120":20.47},{"date":"2025-07-25","open":17.11,"high":17.38,"low":16.95,"close":17.07,"volume":82999,"rsi_14":33.56,"sma_20":18.93,"sma_60":19.78,"sma_120":20.44},{"date":"2025-07-28","open":17.22,"high":17.23,"low":17.04,"close":17.16,"volume":94635,"rsi_14":35.83,"sma_20":18.91,"sma_60":19.76,"sma_120":20.42},{"date":"2025-07-29","open":17.12,"high":17.3,"low":17.12,"close":17.22,"volume":45582,"rsi_14":38.57,"sma_20":18.9,"sma_60":19.74,"sma_120":20.4},{"date":"2025-07-30","open":17.22,"high":17.24,"low":16.89,"close":17.07,"volume":66721,"rsi_14":33.91,"sma_20":18.86,"sma_60":19.71,"sma_120":20.38},{"date":"2025-07-31","open":17.0,"high":17.1,"low":16.74,"close":16.97,"volume":307478,"rsi_14":38.73,"sma_20":18.82,"sma_60":19.69,"sma_120":20.36},{"date":"2025-08-01","open":16.97,"high":17.08,"low":16.91,"close":16.98,"volume":18049,"rsi_14":48.48,"sma_20":18.78,"sma_60":19.66,"sma_120":20.33},{"date":"2025-08-04","open":16.92,"high":17.35,"low":16.91,"close":17.2,"volume":35050,"rsi_14":54.79,"sma_20":18.75,"sma_60":19.64,"sma_120":20.31},{"date":"2025-08-05","open":17.18,"high":17.31,"low":17.14,"close":17.16,"volume":17577,"rsi_14":54.64,"sma_20":18.72,"sma_60":19.62,"sma_120":20.28},{"date":"2025-08-06","open":17.1,"high":17.33,"low":17.1,"close":17.16,"volume":48300,"rsi_14":55.65,"sma_20":18.69,"sma_60":19.6,"sma_120":20.26},{"date":"2025-08-07","open":17.24,"high":17.37,"low":16.92,"close":17.1,"volume":74019,"rsi_14":51.37,"sma_20":18.65,"sma_60":19.57,"sma_120":20.23},{"date":"2025-08-08","open":17.08,"high":17.17,"low":17.07,"close":17.17,"volume":24458,"rsi_14":51.64,"sma_20":18.64,"sma_60":19.55,"sma_120":20.2},{"date":"2025-08-11","open":17.2,"high":17.38,"low":17.2,"close":17.26,"volume":27120,"rsi_14":56.79,"sma_20":18.65,"sma_60":19.53,"sma_120":20.17},{"date":"2025-08-12","open":17.17,"high":17.31,"low":17.09,"close":17.16,"volume":31710,"rsi_14":67.86,"sma_20":18.66,"sma_60":19.51,"sma_120":20.15},{"date":"2025-08-13","open":17.13,"high":17.47,"low":17.13,"close":17.44,"volume":37540,"rsi_14":65.38,"sma_20":18.68,"sma_60":19.49,"sma_120":20.12},{"date":"2025-08-14","open":17.39,"high":17.51,"low":17.09,"close":17.32,"volume":35505,"rsi_14":58.77,"sma_20":18.7,"sma_60":19.47,"sma_120":20.1},{"date":"2025-08-15","open":17.49,"high":17.5,"low":17.29,"close":17.32,"volume":26941,"rsi_14":55.9,"sma_20":18.72,"sma_60":19.44,"sma_120":20.07},{"date":"2025-08-18","open":17.3,"high":17.55,"low":17.3,"close":17.52,"volume":28371,"rsi_14":60.06,"sma_20":18.74,"sma_60":19.43,"sma_120":20.05},{"date":"2025-08-19","open":17.44,"high":17.89,"low":17.44,"close":17.89,"volume":20254,"rsi_14":74.59,"sma_20":18.79,"sma_60":19.42,"sma_120":20.03},{"date":"2025-08-20","open":17.91,"high":18.05,"low":17.69,"close":17.95,"volume":29128,"rsi_14":80.06,"sma_20":18.86,"sma_60":19.41,"sma_120":20.02},{"date":"2025-08-21","open":17.93,"high":18.03,"low":17.85,"close":17.85,"volume":26370,"rsi_14":75.27,"sma_20":18.9,"sma_60":19.4,"sma_120":20.0},{"date":"2025-08-22","open":17.85,"high":18.07,"low":17.69,"close":18.07,"volume":13912,"rsi_14":75.27,"sma_20":18.95,"sma_60":19.39,"sma_120":19.99},{"date":"2025-08-25","open":18.03,"high":18.03,"low":17.85,"close":17.86,"volume":12443,"rsi_14":68.52,"sma_20":18.99,"sma_60":19.38,"sma_120":19.97},{"date":"2025-08-26","open":17.85,"high":17.93,"low":17.7,"close":17.83,"volume":18807,"rsi_14":67.46,"sma_20":19.03,"sma_60":19.36,"sma_120":19.96},{"date":"2025-08-27","open":17.76,"high":18.01,"low":17.69,"close":17.98,"volume":20592,"rsi_14":71.82,"sma_20":19.08,"sma_60":19.34,"sma_120":19.95},{"date":"2025-08-28","open":17.98,"high":18.01,"low":17.86,"close":17.97,"volume":19881,"rsi_14":70.23,"sma_20":19.13,"sma_60":19.33,"sma_120":19.93},{"date":"2025-08-29","open":17.96,"high":18.12,"low":17.85,"close":17.88,"volume":34827,"rsi_14":55.73,"sma_20":19.16,"sma_60":19.3,"sma_120":19.91},{"date":"2025-09-02","open":17.89,"high":18.03,"low":17.86,"close":17.93,"volume":7760,"rsi_14":59.11,"sma_20":19.18,"sma_60":19.27,"sma_120":19.89},{"date":"2025-09-03","open":17.94,"high":18.1,"low":17.89,"close":18.0,"volume":17095,"rsi_14":54.91,"sma_20":19.21,"sma_60":19.24,"sma_120":19.87},{"date":"2025-09-04","open":18.1,"high":18.21,"low":17.84,"close":18.08,"volume":15945,"rsi_14":60.09,"sma_20":19.24,"sma_60":19.22,"sma_120":19.85},{"date":"2025-09-05","open":18.13,"high":18.31,"low":17.84,"close":18.0,"volume":36888,"rsi_14":57.97,"sma_20":19.27,"sma_60":19.19,"sma_120":19.83},{"date":"2025-09-08","open":18.0,"high":18.11,"low":18.0,"close":18.03,"volume":9228,"rsi_14":54.11,"sma_20":19.29,"sma_60":19.17,"sma_120":19.81},{"date":"2025-09-09","open":17.98,"high":18.09,"low":17.72,"close":17.81,"volume":55850,"rsi_14":37.37,"sma_20":19.31,"sma_60":19.15,"sma_120":19.79},{"date":"2025-09-10","open":17.86,"high":17.98,"low":17.72,"close":17.78,"volume":23146,"rsi_14":34.76,"sma_20":19.32,"sma_60":19.14,"sma_120":19.77},{"date":"2025-09-11","open":17.82,"high":17.83,"low":17.21,"close":17.26,"volume":74490,"rsi_14":28.02,"sma_20":19.29,"sma_60":19.11,"sma_120":19.75},{"date":"2025-09-12","open":17.28,"high":17.62,"low":16.91,"close":17.07,"volume":79233,"rsi_14":17.98,"sma_20":19.26,"sma_60":19.08,"sma_120":19.72},{"date":"2025-09-15","open":17.32,"high":17.7,"low":17.07,"close":17.1,"volume":23865,"rsi_14":21.15,"sma_20":19.23,"sma_60":19.06,"sma_120":19.69},{"date":"2025-09-16","open":17.27,"high":17.38,"low":17.02,"close":17.13,"volume":46655,"rsi_14":22.59,"sma_20":19.19,"sma_60":19.03,"sma_120":19.66},{"date":"2025-09-17","open":17.08,"high":17.29,"low":16.82,"close":16.97,"volume":35674,"rsi_14":14.42,"sma_20":19.12,"sma_60":19.0,"sma_120":19.63},{"date":"2025-09-18","open":16.81,"high":17.28,"low":16.81,"close":17.07,"volume":56058,"rsi_14":18.89,"sma_20":19.05,"sma_60":18.97,"sma_120":19.61},{"date":"2025-09-19","open":16.92,"high":17.97,"low":16.9,"close":17.92,"volume":97950,"rsi_14":50.77,"sma_20":19.04,"sma_60":18.97,"sma_120":19.59},{"date":"2025-09-22","open":17.92,"high":17.97,"low":17.6,"close":17.79,"volume":14803,"rsi_14":47.21,"sma_20":19.0,"sma_60":18.96,"sma_120":19.58},{"date":"2025-09-23","open":17.89,"high":17.89,"low":17.37,"close":17.53,"volume":14184,"rsi_14":41.18,"sma_20":18.97,"sma_60":18.96,"sma_120":19.56},{"date":"2025-09-24","open":17.44,"high":17.45,"low":17.09,"close":17.25,"volume":38334,"rsi_14":35.69,"sma_20":18.92,"sma_60":18.95,"sma_120":19.53},{"date":"2025-09-25","open":17.22,"high":17.28,"low":17.0,"close":17.08,"volume":16932,"rsi_14":34.57,"sma_20":18.85,"sma_60":18.93,"sma_120":19.51},{"date":"2025-09-26","open":17.48,"high":17.48,"low":17.0,"close":17.03,"volume":8562,"rsi_14":33.37,"sma_20":18.78,"sma_60":18.91,"sma_120":19.49},{"date":"2025-09-29","open":16.99,"high":17.4,"low":16.91,"close":17.24,"volume":20448,"rsi_14":40.53,"sma_20":18.74,"sma_60":18.89,"sma_120":19.48},{"date":"2025-09-30","open":17.12,"high":17.39,"low":16.9,"close":16.9,"volume":57318,"rsi_14":36.77,"sma_20":18.69,"sma_60":18.87,"sma_120":19.46},{"date":"2025-10-01","open":16.81,"high":17.09,"low":16.81,"close":17.0,"volume":28831,"rsi_14":45.47,"sma_20":18.63,"sma_60":18.85,"sma_120":19.44},{"date":"2025-10-02","open":16.93,"high":17.1,"low":16.89,"close":16.94,"volume":24484,"rsi_14":47.58,"sma_20":18.57,"sma_60":18.83,"sma_120":19.42},{"date":"2025-10-03","open":16.97,"high":16.97,"low":16.81,"close":16.92,"volume":20042,"rsi_14":46.77,"sma_20":18.52,"sma_60":18.81,"sma_120":19.41},{"date":"2025-10-06","open":16.9,"high":17.32,"low":16.81,"close":16.93,"volume":26401,"rsi_14":46.33,"sma_20":18.46,"sma_60":18.8,"sma_120":19.39},{"date":"2025-10-07","open":16.82,"high":16.91,"low":16.77,"close":16.81,"volume":30957,"rsi_14":47.04,"sma_20":18.4,"sma_60":18.79,"sma_120":19.38},{"date":"2025-10-08","open":16.76,"high":16.84,"low":16.57,"close":16.62,"volume":35003,"rsi_14":41.9,"sma_20":18.34,"sma_60":18.77,"sma_120":19.37},{"date":"2025-10-09","open":16.59,"high":16.7,"low":16.57,"close":16.6,"volume":25080,"rsi_14":16.01,"sma_20":18.31,"sma_60":18.76,"sma_120":19.35},{"date":"2025-10-10","open":16.58,"high":16.69,"low":16.3,"close":16.31,"volume":29208,"rsi_14":14.8,"sma_20":18.26,"sma_60":18.74,"sma_120":19.33},{"date":"2025-10-13","open":16.38,"high":16.39,"low":16.26,"close":16.32,"volume":27998,"rsi_14":17.25,"sma_20":18.22,"sma_60":18.72,"sma_120":19.32},{"date":"2025-10-14","open":16.31,"high":16.7,"low":16.27,"close":16.52,"volume":19026,"rsi_14":29.3,"sma_20":18.19,"sma_60":18.71,"sma_120":19.3},{"date":"2025-10-15","open":16.44,"high":16.87,"low":16.39,"close":16.72,"volume":24758,"rsi_14":39.84,"sma_20":18.18,"sma_60":18.69,"sma_120":19.28},{"date":"2025-10-16","open":16.6,"high":17.59,"low":16.3,"close":17.43,"volume":86319,"rsi_14":58.14,"sma_20":18.2,"sma_60":18.7,"sma_120":19.27},{"date":"2025-10-17","open":17.34,"high":17.58,"low":17.18,"close":17.36,"volume":55347,"rsi_14":52.64,"sma_20":18.17,"sma_60":18.7,"sma_120":19.26},{"date":"2025-10-20","open":17.45,"high":17.49,"low":16.99,"close":17.21,"volume":29596,"rsi_14":57.29,"sma_20":18.14,"sma_60":18.7,"sma_120":19.24},{"date":"2025-10-21","open":17.11,"high":17.32,"low":17.09,"close":17.09,"volume":19264,"rsi_14":52.18,"sma_20":18.11,"sma_60":18.69,"sma_120":19.22},{"date":"2025-10-22","open":17.1,"high":17.27,"low":16.3,"close":16.44,"volume":64126,"rsi_14":40.83,"sma_20":18.07,"sma_60":18.67,"sma_120":19.2},{"date":"2025-10-23","open":16.47,"high":16.66,"low":16.47,"close":16.57,"volume":25381,"rsi_14":43.78,"sma_20":18.04,"sma_60":18.65,"sma_120":19.18},{"date":"2025-10-24","open":16.51,"high":16.91,"low":16.51,"close":16.75,"volume":18982,"rsi_14":47.05,"sma_20":18.03,"sma_60":18.64,"sma_120":19.17},{"date":"2025-10-27","open":16.81,"high":16.95,"low":16.68,"close":16.95,"volume":24193,"rsi_14":52.25,"sma_20":18.01,"sma_60":18.64,"sma_120":19.15},{"date":"2025-10-28","open":16.81,"high":17.13,"low":16.72,"close":17.03,"volume":55585,"rsi_14":56.83,"sma_20":18.02,"sma_60":18.63,"sma_120":19.13},{"date":"2025-10-29","open":17.02,"high":17.03,"low":16.81,"close":16.93,"volume":20027,"rsi_14":55.29,"sma_20":18.01,"sma_60":18.62,"sma_120":19.12},{"date":"2025-10-30","open":16.84,"high":16.88,"low":16.62,"close":16.76,"volume":21810,"rsi_14":57.55,"sma_20":18.0,"sma_60":18.61,"sma_120":19.1},{"date":"2025-10-31","open":16.62,"high":16.87,"low":16.45,"close":16.45,"volume":79289,"rsi_14":52.02,"sma_20":17.98,"sma_60":18.59,"sma_120":19.08},{"date":"2025-11-03","open":16.64,"high":16.7,"low":16.25,"close":16.36,"volume":25283,"rsi_14":47.49,"sma_20":17.95,"sma_60":18.57,"sma_120":19.06},{"date":"2025-11-04","open":16.34,"high":16.46,"low":16.31,"close":16.31,"volume":73045,"rsi_14":43.21,"sma_20":17.92,"sma_60":18.54,"sma_120":19.04},{"date":"2025-11-05","open":16.29,"high":16.43,"low":16.2,"close":16.3,"volume":24716,"rsi_14":25.7,"sma_20":17.9,"sma_60":18.52,"sma_120":19.01},{"date":"2025-11-06","open":17.11,"high":17.51,"low":16.93,"close":17.09,"volume":376473,"rsi_14":45.57,"sma_20":17.93,"sma_60":18.51,"sma_120":19.0},{"date":"2025-11-07","open":17.09,"high":17.3,"low":16.65,"close":16.75,"volume":53385,"rsi_14":42.94,"sma_20":17.95,"sma_60":18.49,"sma_120":18.98},{"date":"2025-11-10","open":16.74,"high":16.88,"low":16.34,"close":16.65,"volume":33028,"rsi_14":43.19,"sma_20":17.97,"sma_60":18.47,"sma_120":18.96},{"date":"2025-11-11","open":16.57,"high":16.99,"low":16.35,"close":16.57,"volume":79010,"rsi_14":52.46,"sma_20":17.97,"sma_60":18.45,"sma_120":18.94},{"date":"2025-11-12","open":16.68,"high":16.69,"low":16.45,"close":16.59,"volume":63793,"rsi_14":50.36,"sma_20":17.97,"sma_60":18.42,"sma_120":18.92},{"date":"2025-11-13","open":16.68,"high":16.69,"low":16.34,"close":16.37,"volume":74343,"rsi_14":42.65,"sma_20":17.91,"sma_60":18.39,"sma_120":18.9},{"date":"2025-11-14","open":16.25,"high":16.49,"low":15.92,"close":16.18,"volume":64419,"rsi_14":35.04,"sma_20":17.85,"sma_60":18.35,"sma_120":18.88},{"date":"2025-11-17","open":16.28,"high":16.42,"low":16.12,"close":16.2,"volume":39759,"rsi_14":33.22,"sma_20":17.79,"sma_60":18.31,"sma_120":18.85},{"date":"2025-11-18","open":16.17,"high":16.25,"low":16.12,"close":16.18,"volume":22686,"rsi_14":34.36,"sma_20":17.74,"sma_60":18.27,"sma_120":18.83},{"date":"2025-11-19","open":16.16,"high":16.28,"low":15.88,"close":16.09,"volume":39326,"rsi_14":35.48,"sma_20":17.73,"sma_60":18.24,"sma_120":18.8},{"date":"2025-11-20","open":16.03,"high":16.03,"low":15.85,"close":15.89,"volume":49139,"rsi_14":37.35,"sma_20":17.69,"sma_60":18.19,"sma_120":18.77},{"date":"2025-11-21","open":15.85,"high":16.02,"low":15.78,"close":15.9,"volume":63961,"rsi_14":39.24,"sma_20":17.64,"sma_60":18.15,"sma_120":18.74},{"date":"2025-11-24","open":15.88,"high":16.19,"low":15.87,"close":16.0,"volume":47305,"rsi_14":43.01,"sma_20":17.59,"sma_60":18.12,"sma_120":18.71},{"date":"2025-11-25","open":16.01,"high":16.16,"low":15.89,"close":16.08,"volume":69379,"rsi_14":45.1,"sma_20":17.54,"sma_60":18.08,"sma_120":18.67},{"date":"2025-11-26","open":16.04,"high":16.16,"low":16.02,"close":16.03,"volume":25815,"rsi_14":14.49,"sma_20":17.49,"sma_60":18.05,"sma_120":18.64},{"date":"2025-11-28","open":16.03,"high":16.12,"low":15.89,"close":16.12,"volume":34418,"rsi_14":24.27,"sma_20":17.46,"sma_60":18.01,"sma_120":18.61},{"date":"2025-12-01","open":16.38,"high":16.38,"low":16.19,"close":16.29,"volume":41769,"rsi_14":22.56,"sma_20":17.43,"sma_60":17.98,"sma_120":18.58},{"date":"2025-12-02","open":16.25,"high":16.41,"low":16.07,"close":16.23,"volume":69383,"rsi_14":23.04,"sma_20":17.41,"sma_60":17.94,"sma_120":18.55},{"date":"2025-12-03","open":16.27,"high":16.33,"low":16.22,"close":16.23,"volume":39928,"rsi_14":21.92,"sma_20":17.38,"sma_60":17.9,"sma_120":18.53},{"date":"2025-12-04","open":16.19,"high":16.25,"low":16.13,"close":16.14,"volume":39622,"rsi_14":24.42,"sma_20":17.35,"sma_60":17.87,"sma_120":18.5},{"date":"2025-12-05","open":16.1,"high":16.25,"low":16.07,"close":16.12,"volume":44878,"rsi_14":28.33,"sma_20":17.28,"sma_60":17.84,"sma_120":18.47},{"date":"2025-12-08","open":16.11,"high":16.19,"low":16.06,"close":16.09,"volume":37211,"rsi_14":26.5,"sma_20":17.23,"sma_60":17.82,"sma_120":18.45},{"date":"2025-12-09","open":16.16,"high":16.31,"low":15.98,"close":16.08,"volume":80892,"rsi_14":26.79,"sma_20":17.18,"sma_60":17.79,"sma_120":18.42},{"date":"2025-12-10","open":16.0,"high":16.08,"low":15.77,"close":15.98,"volume":83923,"rsi_14":26.76,"sma_20":17.13,"sma_60":17.76,"sma_120":18.4},{"date":"2025-12-11","open":15.99,"high":16.13,"low":15.82,"close":15.88,"volume":71111,"rsi_14":29.38,"sma_20":17.07,"sma_60":17.74,"sma_120":18.37},{"date":"2025-12-12","open":15.8,"high":15.98,"low":15.79,"close":15.88,"volume":60699,"rsi_14":28.71,"sma_20":17.02,"sma_60":17.71,"sma_120":18.34},{"date":"2025-12-15","open":16.0,"high":16.01,"low":15.81,"close":15.94,"volume":79580,"rsi_14":25.95,"sma_20":16.99,"sma_60":17.67,"sma_120":18.32},{"date":"2025-12-16","open":15.91,"high":16.0,"low":15.86,"close":15.98,"volume":81659,"rsi_14":22.6,"sma_20":16.96,"sma_60":17.63,"sma_120":18.3},{"date":"2025-12-17","open":15.98,"high":16.0,"low":15.75,"close":15.96,"volume":120661,"rsi_14":23.26,"sma_20":16.93,"sma_60":17.6,"sma_120":18.28},{"date":"2025-12-18","open":15.97,"high":16.12,"low":15.92,"close":16.02,"volume":61308,"rsi_14":20.48,"sma_20":16.91,"sma_60":17.57,"sma_120":18.26},{"date":"2025-12-19","open":15.86,"high":15.99,"low":15.43,"close":15.9,"volume":271084,"rsi_14":22.67,"sma_20":16.89,"sma_60":17.54,"sma_120":18.23},{"date":"2025-12-22","open":15.81,"high":15.99,"low":15.73,"close":15.92,"volume":83112,"rsi_14":27.78,"sma_20":16.87,"sma_60":17.51,"sma_120":18.21},{"date":"2025-12-23","open":15.81,"high":15.9,"low":15.65,"close":15.67,"volume":159370,"rsi_14":20.2,"sma_20":16.83,"sma_60":17.48,"sma_120":18.19},{"date":"2025-12-24","open":15.67,"high":15.88,"low":15.67,"close":15.86,"volume":93710,"rsi_14":36.36,"sma_20":16.8,"sma_60":17.45,"sma_120":18.16},{"date":"2025-12-26","open":15.75,"high":15.87,"low":15.68,"close":15.81,"volume":71137,"rsi_14":35.71,"sma_20":16.77,"sma_60":17.43,"sma_120":18.14},{"date":"2025-12-29","open":15.72,"high":15.91,"low":15.72,"close":15.91,"volume":60488,"rsi_14":42.02,"sma_20":16.74,"sma_60":17.4,"sma_120":18.12},{"date":"2025-12-30","open":15.79,"high":15.95,"low":15.73,"close":15.94,"volume":64930,"rsi_14":44.26,"sma_20":16.72,"sma_60":17.38,"sma_120":18.09},{"date":"2025-12-31","open":15.72,"high":16.03,"low":15.72,"close":15.97,"volume":57073,"rsi_14":49.57,"sma_20":16.71,"sma_60":17.36,"sma_120":18.08},{"date":"2026-01-02","open":15.97,"high":16.29,"low":15.88,"close":16.26,"volume":29126,"rsi_14":64.93,"sma_20":16.71,"sma_60":17.34,"sma_120":18.06},{"date":"2026-01-05","open":16.29,"high":16.44,"low":16.25,"close":16.32,"volume":33639,"rsi_14":66.43,"sma_20":16.72,"sma_60":17.33,"sma_120":18.05},{"date":"2026-01-06","open":16.26,"high":16.5,"low":16.24,"close":16.36,"volume":18946,"rsi_14":65.94,"sma_20":16.73,"sma_60":17.32,"sma_120":18.04},{"date":"2026-01-07","open":16.28,"high":16.46,"low":16.28,"close":16.42,"volume":21646,"rsi_14":66.43,"sma_20":16.75,"sma_60":17.31,"sma_120":18.03},{"date":"2026-01-08","open":16.34,"high":16.55,"low":16.34,"close":16.5,"volume":11978,"rsi_14":69.18,"sma_20":16.77,"sma_60":17.31,"sma_120":18.02},{"date":"2026-01-09","open":16.41,"high":16.73,"low":16.41,"close":16.6,"volume":20051,"rsi_14":70.2,"sma_20":16.81,"sma_60":17.3,"sma_120":18.0},{"date":"2026-01-12","open":16.57,"high":16.77,"low":16.57,"close":16.71,"volume":30436,"rsi_14":78.52,"sma_20":16.85,"sma_60":17.3,"sma_120":17.99},{"date":"2026-01-13","open":16.69,"high":16.74,"low":16.62,"close":16.7,"volume":14187,"rsi_14":77.55,"sma_20":16.89,"sma_60":17.28,"sma_120":17.99},{"date":"2026-01-14","open":16.76,"high":17.04,"low":16.72,"close":17.03,"volume":48615,"rsi_14":96.13,"sma_20":16.95,"sma_60":17.26,"sma_120":17.98},{"date":"2026-01-15","open":17.0,"high":17.17,"low":16.96,"close":17.02,"volume":84498,"rsi_14":94.91,"sma_20":17.0,"sma_60":17.25,"sma_120":17.98},{"date":"2026-01-16","open":17.02,"high":17.05,"low":16.89,"close":17.02,"volume":31694,"rsi_14":98.47,"sma_20":17.06,"sma_60":17.25,"sma_120":17.97},{"date":"2026-01-20","open":16.93,"high":16.95,"low":16.72,"close":16.81,"volume":60113,"rsi_14":83.22,"sma_20":17.1,"sma_60":17.25,"sma_120":17.96},{"date":"2026-01-21","open":16.8,"high":17.1,"low":16.8,"close":17.03,"volume":27541,"rsi_14":85.19,"sma_20":17.16,"sma_60":17.25,"sma_120":17.95},{"date":"2026-01-22","open":17.06,"high":17.21,"low":17.03,"close":17.1,"volume":21986,"rsi_14":85.54,"sma_20":17.22,"sma_60":17.25,"sma_120":17.95},{"date":"2026-01-23","open":17.06,"high":17.28,"low":16.99,"close":17.17,"volume":47000,"rsi_14":83.22,"sma_20":17.3,"sma_60":17.24,"sma_120":17.94},{"date":"2026-01-26","open":17.1,"high":17.38,"low":17.1,"close":17.17,"volume":29300,"rsi_14":82.61,"sma_20":17.37,"sma_60":17.24,"sma_120":17.93},{"date":"2026-01-27","open":17.34,"high":17.4,"low":17.13,"close":17.18,"volume":48200,"rsi_14":81.95,"sma_20":17.44,"sma_60":17.24,"sma_120":17.93},{"date":"2026-01-28","open":17.25,"high":17.33,"low":17.1,"close":17.11,"volume":15300,"rsi_14":76.87,"sma_20":17.5,"sma_60":17.24,"sma_120":17.92},{"date":"2026-01-29","open":17.12,"high":17.19,"low":16.91,"close":17.04,"volume":16600,"rsi_14":71.43,"sma_20":17.56,"sma_60":17.24,"sma_120":17.91},{"date":"2026-01-30","open":17.05,"high":17.12,"low":16.91,"close":17.04,"volume":17000,"rsi_14":68.85,"sma_20":17.62,"sma_60":17.24,"sma_120":17.91},{"date":"2026-02-02","open":17.06,"high":17.13,"low":17.04,"close":17.08,"volume":15800,"rsi_14":66.96,"sma_20":17.66,"sma_60":17.25,"sma_120":17.9},{"date":"2026-02-03","open":17.11,"high":17.11,"low":16.92,"close":16.99,"volume":14100,"rsi_14":62.6,"sma_20":17.7,"sma_60":17.26,"sma_120":17.89},{"date":"2026-02-04","open":16.96,"high":16.97,"low":16.81,"close":16.89,"volume":21100,"rsi_14":42.42,"sma_20":17.72,"sma_60":17.25,"sma_120":17.88},{"date":"2026-02-05","open":17.05,"high":17.05,"low":16.81,"close":16.82,"volume":24000,"rsi_14":39.97,"sma_20":17.75,"sma_60":17.24,"sma_120":17.87},{"date":"2026-02-06","open":16.83,"high":17.02,"low":16.81,"close":17.02,"volume":24100,"rsi_14":50.0,"sma_20":17.77,"sma_60":17.24,"sma_120":17.86},{"date":"2026-02-09","open":17.02,"high":17.18,"low":16.99,"close":17.18,"volume":12811,"rsi_14":83.39,"sma_20":17.3,"sma_60":17.24,"sma_120":17.94},{"date":"2026-02-10","open":17.15,"high":17.23,"low":16.97,"close":16.97,"volume":22414,"rsi_14":69.39,"sma_20":17.36,"sma_60":17.23,"sma_120":17.93},{"date":"2026-02-11","open":16.99,"high":17.02,"low":16.71,"close":16.81,"volume":20042,"rsi_14":64.79,"sma_20":17.41,"sma_60":17.23,"sma_120":17.92},{"date":"2026-02-12","open":16.77,"high":17.0,"low":16.75,"close":16.76,"volume":19461,"rsi_14":60.53,"sma_20":17.46,"sma_60":17.22,"sma_120":17.91},{"date":"2026-02-13","open":16.77,"high":16.77,"low":16.68,"close":16.76,"volume":17305,"rsi_14":58.59,"sma_20":17.5,"sma_60":17.22,"sma_120":17.9},{"date":"2026-02-17","open":16.66,"high":16.81,"low":16.45,"close":16.65,"volume":68200,"rsi_14":51.52,"sma_20":17.54,"sma_60":17.22,"sma_120":17.89},{"date":"2026-02-18","open":16.67,"high":16.97,"low":16.67,"close":16.86,"volume":12600,"rsi_14":41.5,"sma_20":17.78,"sma_60":17.26,"sma_120":17.75},{"date":"2026-02-19","open":16.86,"high":17.19,"low":16.86,"close":17.04,"volume":41800,"rsi_14":50.0,"sma_20":17.78,"sma_60":17.28,"sma_120":17.73},{"date":"2026-02-20","open":17.0,"high":17.24,"low":17.0,"close":17.19,"volume":18605,"rsi_14":54.17,"sma_20":17.78,"sma_60":17.29,"sma_120":17.72},{"date":"2026-02-23","open":17.25,"high":17.66,"low":17.16,"close":17.46,"volume":35200,"rsi_14":59.76,"sma_20":17.8,"sma_60":17.31,"sma_120":17.71},{"date":"2026-02-24","open":17.49,"high":17.59,"low":17.43,"close":17.48,"volume":25528,"rsi_14":67.02,"sma_20":17.64,"sma_60":17.24,"sma_120":17.88},{"date":"2026-02-25","open":17.46,"high":17.76,"low":17.42,"close":17.52,"volume":17574,"rsi_14":62.44,"sma_20":17.71,"sma_60":17.24,"sma_120":17.87},{"date":"2026-02-26","open":17.57,"high":17.69,"low":17.46,"close":17.56,"volume":16199,"rsi_14":62.42,"sma_20":17.76,"sma_60":17.25,"sma_120":17.87},{"date":"2026-02-27","open":17.41,"high":17.68,"low":17.17,"close":17.23,"volume":84336,"rsi_14":46.94,"sma_20":17.78,"sma_60":17.24,"sma_120":17.86},{"date":"2026-03-02","open":17.26,"high":17.41,"low":17.01,"close":17.07,"volume":14093,"rsi_14":47.28,"sma_20":17.79,"sma_60":17.24,"sma_120":17.85},{"date":"2026-03-03","open":17.04,"high":17.21,"low":16.98,"close":17.17,"volume":9993,"rsi_14":45.3,"sma_20":17.79,"sma_60":17.24,"sma_120":17.83},{"date":"2026-03-04","open":17.12,"high":17.19,"low":17.04,"close":17.04,"volume":25894,"rsi_14":41.73,"sma_20":17.79,"sma_60":17.24,"sma_120":17.81},{"date":"2026-03-05","open":17.02,"high":17.04,"low":16.93,"close":16.95,"volume":15654,"rsi_14":38.82,"sma_20":17.77,"sma_60":17.24,"sma_120":17.79},{"date":"2026-03-06","open":16.96,"high":16.96,"low":16.93,"close":16.94,"volume":21000,"rsi_14":42.34,"sma_20":17.74,"sma_60":17.24,"sma_120":17.77},{"date":"2026-03-09","open":16.94,"high":16.94,"low":16.66,"close":16.72,"volume":37181,"rsi_14":40.23,"sma_20":17.71,"sma_60":17.23,"sma_120":17.75},{"date":"2026-03-10","open":16.68,"high":16.93,"low":16.64,"close":16.8,"volume":62317,"rsi_14":44.36,"sma_20":17.69,"sma_60":17.23,"sma_120":17.73},{"date":"2026-03-11","open":16.81,"high":16.88,"low":16.66,"close":16.66,"volume":21771,"rsi_14":41.4,"sma_20":17.65,"sma_60":17.23,"sma_120":17.71},{"date":"2026-03-12","open":16.68,"high":16.69,"low":16.4,"close":16.42,"volume":19749,"rsi_14":39.73,"sma_20":17.6,"sma_60":17.23,"sma_120":17.69},{"date":"2026-03-13","open":16.42,"high":16.79,"low":16.24,"close":16.27,"volume":16017,"rsi_14":24.17,"sma_20":17.53,"sma_60":17.22,"sma_120":17.67},{"date":"2026-03-16","open":16.45,"high":16.76,"low":16.29,"close":16.38,"volume":17522,"rsi_14":18.11,"sma_20":17.48,"sma_60":17.22,"sma_120":17.65},{"date":"2026-03-17","open":16.62,"high":16.62,"low":16.48,"close":16.48,"volume":22222,"rsi_14":19.63,"sma_20":17.45,"sma_60":17.21,"sma_120":17.63},{"date":"2026-03-18","open":16.41,"high":16.56,"low":16.22,"close":16.22,"volume":19692,"rsi_14":17.66,"sma_20":17.4,"sma_60":17.2,"sma_120":17.61},{"date":"2026-03-19","open":16.21,"high":16.4,"low":16.14,"close":16.2,"volume":54624,"rsi_14":23.69,"sma_20":17.35,"sma_60":17.19,"sma_120":17.58},{"date":"2026-03-20","open":16.37,"high":16.37,"low":16.04,"close":16.04,"volume":16756,"rsi_14":25.0,"sma_20":17.31,"sma_60":17.18,"sma_120":17.56},{"date":"2026-03-23","open":16.07,"high":16.15,"low":16.04,"close":16.15,"volume":12841,"rsi_14":21.73,"sma_20":17.23,"sma_60":17.18,"sma_120":17.54},{"date":"2026-03-24","open":16.16,"high":16.42,"low":16.13,"close":16.21,"volume":9289,"rsi_14":27.39,"sma_20":17.14,"sma_60":17.17,"sma_120":17.52},{"date":"2026-03-25","open":16.21,"high":16.4,"low":16.19,"close":16.29,"volume":18043,"rsi_14":30.38,"sma_20":17.06,"sma_60":17.17,"sma_120":17.5},{"date":"2026-03-26","open":16.31,"high":16.34,"low":16.11,"close":16.17,"volume":25381,"rsi_14":29.6,"sma_20":16.97,"sma_60":17.16,"sma_120":17.49},{"date":"2026-03-27","open":16.21,"high":16.25,"low":16.12,"close":16.13,"volume":13529,"rsi_14":33.06,"sma_20":16.92,"sma_60":17.16,"sma_120":17.47},{"date":"2026-03-30","open":16.17,"high":16.3,"low":16.15,"close":16.21,"volume":23229,"rsi_14":32.1,"sma_20":16.87,"sma_60":17.16,"sma_120":17.46},{"date":"2026-03-31","open":16.16,"high":16.3,"low":15.78,"close":16.01,"volume":113202,"rsi_14":31.19,"sma_20":16.81,"sma_60":17.15,"sma_120":17.44},{"date":"2026-04-01","open":16.06,"high":16.34,"low":16.06,"close":16.33,"volume":26567,"rsi_14":47.84,"sma_20":16.78,"sma_60":17.15,"sma_120":17.43},{"date":"2026-04-02","open":16.17,"high":16.67,"low":16.17,"close":16.5,"volume":10100,"rsi_14":56.32,"sma_20":16.75,"sma_60":17.16,"sma_120":17.41},{"date":"2026-04-06","open":16.5,"high":16.88,"low":16.35,"close":16.79,"volume":12884,"rsi_14":60.75,"sma_20":16.75,"sma_60":17.16,"sma_120":17.4},{"date":"2026-04-07","open":16.96,"high":16.96,"low":16.7,"close":16.84,"volume":11903,"rsi_14":60.27,"sma_20":16.76,"sma_60":17.17,"sma_120":17.38},{"date":"2026-04-08","open":17.06,"high":17.06,"low":16.7,"close":16.85,"volume":19471,"rsi_14":68.65,"sma_20":16.75,"sma_60":17.18,"sma_120":17.37},{"date":"2026-04-09","open":16.76,"high":16.83,"low":16.73,"close":16.83,"volume":8078,"rsi_14":68.65,"sma_20":16.76,"sma_60":17.19,"sma_120":17.37},{"date":"2026-04-10","open":16.83,"high":16.94,"low":16.83,"close":16.9,"volume":3911,"rsi_14":76.64,"sma_20":16.79,"sma_60":17.2,"sma_120":17.36},{"date":"2026-04-13","open":16.78,"high":16.91,"low":16.78,"close":16.88,"volume":11169,"rsi_14":74.05,"sma_20":16.82,"sma_60":17.22,"sma_120":17.35},{"date":"2026-04-14","open":16.78,"high":16.88,"low":16.5,"close":16.72,"volume":28820,"rsi_14":67.35,"sma_20":16.84,"sma_60":17.23,"sma_120":17.34},{"date":"2026-04-15","open":18.81,"high":18.81,"low":16.75,"close":16.89,"volume":12006,"rsi_14":66.63,"sma_20":16.85,"sma_60":17.24,"sma_120":17.33},{"date":"2026-04-16","open":16.88,"high":16.89,"low":16.68,"close":16.68,"volume":20519,"rsi_14":64.1,"sma_20":16.88,"sma_60":17.25,"sma_120":17.32},{"date":"2026-04-17","open":16.69,"high":16.89,"low":16.68,"close":16.75,"volume":21391,"rsi_14":66.99,"sma_20":16.91,"sma_60":17.25,"sma_120":17.32},{"date":"2026-04-20","open":16.76,"high":16.83,"low":16.61,"close":16.69,"volume":20739,"rsi_14":63.71,"sma_20":16.94,"sma_60":17.26,"sma_120":17.31},{"date":"2026-04-21","open":16.74,"high":16.74,"low":16.52,"close":16.7,"volume":9392,"rsi_14":70.66,"sma_20":16.97,"sma_60":17.26,"sma_120":17.3},{"date":"2026-04-22","open":16.69,"high":16.69,"low":16.48,"close":16.6,"volume":16430,"rsi_14":59.59,"sma_20":16.99,"sma_60":17.26,"sma_120":17.29},{"date":"2026-04-23","open":16.57,"high":16.75,"low":16.5,"close":16.5,"volume":14373,"rsi_14":50.36,"sma_20":17.0,"sma_60":17.26,"sma_120":17.29},{"date":"2026-04-24","open":16.53,"high":16.64,"low":16.53,"close":16.6,"volume":12741,"rsi_14":41.77,"sma_20":17.02,"sma_60":17.25,"sma_120":17.28},{"date":"2026-04-27","open":16.6,"high":16.6,"low":16.37,"close":16.42,"volume":34035,"rsi_14":33.08,"sma_20":17.04,"sma_60":17.24,"sma_120":17.28},{"date":"2026-04-28","open":16.45,"high":16.5,"low":16.39,"close":16.48,"volume":9254,"rsi_14":36.26,"sma_20":17.05,"sma_60":17.24,"sma_120":17.27},{"date":"2026-04-29","open":16.5,"high":16.57,"low":16.47,"close":16.52,"volume":22603,"rsi_14":39.15,"sma_20":17.08,"sma_60":17.23,"sma_120":17.26},{"date":"2026-04-30","open":16.5,"high":16.87,"low":16.5,"close":16.73,"volume":32372,"rsi_14":44.12,"sma_20":17.1,"sma_60":17.22,"sma_120":17.25},{"date":"2026-05-01","open":16.72,"high":16.84,"low":16.65,"close":16.65,"volume":19983,"rsi_14":41.8,"sma_20":17.1,"sma_60":17.21,"sma_120":17.24},{"date":"2026-05-04","open":16.6,"high":16.64,"low":16.47,"close":16.59,"volume":13043,"rsi_14":45.3,"sma_20":17.09,"sma_60":17.19,"sma_120":17.22},{"date":"2026-05-05","open":16.55,"high":16.63,"low":16.55,"close":16.56,"volume":11788,"rsi_14":35.97,"sma_20":17.08,"sma_60":17.18,"sma_120":17.21},{"date":"2026-05-06","open":16.56,"high":16.58,"low":16.45,"close":16.57,"volume":33973,"rsi_14":43.1,"sma_20":17.06,"sma_60":17.17,"sma_120":17.21},{"date":"2026-05-07","open":16.47,"high":16.58,"low":16.45,"close":16.56,"volume":9943,"rsi_14":38.4,"sma_20":17.05,"sma_60":17.15,"sma_120":17.2},{"date":"2026-05-08","open":16.63,"high":16.63,"low":16.43,"close":16.47,"volume":48085,"rsi_14":39.91,"sma_20":17.03,"sma_60":17.14,"sma_120":17.19},{"date":"2026-05-11","open":16.5,"high":16.52,"low":16.41,"close":16.44,"volume":11238,"rsi_14":37.51,"sma_20":17.01,"sma_60":17.12,"sma_120":17.18},{"date":"2026-05-12","open":16.49,"high":16.61,"low":16.44,"close":16.5,"volume":16001,"rsi_14":48.22,"sma_20":17.0,"sma_60":17.11,"sma_120":17.17},{"date":"2026-05-13","open":16.45,"high":16.53,"low":16.39,"close":16.45,"volume":13385,"rsi_14":47.53,"sma_20":16.97,"sma_60":17.09,"sma_120":17.16},{"date":"2026-05-14","open":16.4,"high":16.5,"low":16.4,"close":16.45,"volume":10210,"rsi_14":41.77,"sma_20":16.96,"sma_60":17.08,"sma_120":17.15},{"date":"2026-05-15","open":16.37,"high":16.42,"low":16.37,"close":16.4,"volume":12156,"rsi_14":48.72,"sma_20":16.94,"sma_60":17.07,"sma_120":17.14},{"date":"2026-05-18","open":16.5,"high":16.52,"low":16.46,"close":16.49,"volume":11122,"rsi_14":50.01,"sma_20":16.93,"sma_60":17.06,"sma_120":17.14},{"date":"2026-05-19","open":16.45,"high":16.53,"low":16.37,"close":16.4,"volume":17403,"rsi_14":44.04,"sma_20":16.92,"sma_60":17.04,"sma_120":17.13},{"date":"2026-05-20","open":16.49,"high":16.52,"low":16.42,"close":16.52,"volume":20739,"rsi_14":36.35,"sma_20":16.92,"sma_60":17.02,"sma_120":17.13},{"date":"2026-05-21","open":16.37,"high":16.46,"low":16.24,"close":16.26,"volume":27096,"rsi_14":29.0,"sma_20":16.9,"sma_60":16.99,"sma_120":17.11},{"date":"2026-05-22","open":16.29,"high":16.4,"low":16.23,"close":16.34,"volume":6884,"rsi_14":30.75,"sma_20":16.88,"sma_60":16.96,"sma_120":17.1},{"date":"2026-05-26","open":16.27,"high":16.39,"low":16.24,"close":16.26,"volume":12180,"rsi_14":34.85,"sma_20":16.88,"sma_60":16.94,"sma_120":17.09},{"date":"2026-05-27","open":16.29,"high":16.34,"low":16.1,"close":16.11,"volume":30756,"rsi_14":30.16,"sma_20":16.86,"sma_60":16.93,"sma_120":17.08},{"date":"2026-05-28","open":16.11,"high":16.19,"low":16.02,"close":16.17,"volume":21170,"rsi_14":33.81,"sma_20":16.84,"sma_60":16.91,"sma_120":17.07},{"date":"2026-05-29","open":16.27,"high":16.31,"low":16.05,"close":16.07,"volume":80802,"rsi_14":33.53,"sma_20":16.81,"sma_60":16.9,"sma_120":17.07},{"date":"2026-06-01","open":16.16,"high":16.27,"low":16.13,"close":16.16,"volume":12203,"rsi_14":27.56,"sma_20":16.77,"sma_60":16.87,"sma_120":17.06},{"date":"2026-06-02","open":16.19,"high":16.28,"low":16.05,"close":16.09,"volume":25324,"rsi_14":23.44,"sma_20":16.72,"sma_60":16.85,"sma_120":17.05},{"date":"2026-06-03","open":16.03,"high":16.05,"low":15.88,"close":15.96,"volume":15450,"rsi_14":22.27,"sma_20":16.67,"sma_60":16.83,"sma_120":17.03},{"date":"2026-06-04","open":15.89,"high":16.02,"low":15.89,"close":16.0,"volume":15282,"rsi_14":24.16,"sma_20":16.62,"sma_60":16.81,"sma_120":17.02},{"date":"2026-06-05","open":15.94,"high":15.98,"low":15.72,"close":15.72,"volume":32627,"rsi_14":21.19,"sma_20":16.56,"sma_60":16.79,"sma_120":17.01},{"date":"2026-06-08","open":15.8,"high":15.84,"low":15.62,"close":15.62,"volume":20854,"rsi_14":16.34,"sma_20":16.5,"sma_60":16.77,"sma_120":17.0},{"date":"2026-06-09","open":15.65,"high":15.8,"low":15.61,"close":15.77,"volume":18364,"rsi_14":25.08,"sma_20":16.45,"sma_60":16.76,"sma_120":16.99},{"date":"2026-06-10","open":15.7,"high":15.83,"low":15.7,"close":15.8,"volume":22635,"rsi_14":19.84,"sma_20":16.39,"sma_60":16.74,"sma_120":16.98},{"date":"2026-06-11","open":15.8,"high":16.07,"low":15.8,"close":15.97,"volume":9484,"rsi_14":30.61,"sma_20":16.35,"sma_60":16.72,"sma_120":16.97},{"date":"2026-06-12","open":15.98,"high":15.98,"low":15.9,"close":15.96,"volume":20314,"rsi_14":26.79,"sma_20":16.3,"sma_60":16.71,"sma_120":16.96},{"date":"2026-06-15","open":16.12,"high":16.15,"low":15.94,"close":16.03,"volume":28256,"rsi_14":30.06,"sma_20":16.26,"sma_60":16.7,"sma_120":16.95},{"date":"2026-06-16","open":16.06,"high":16.13,"low":16.03,"close":16.1,"volume":18209,"rsi_14":37.34,"sma_20":16.22,"sma_60":16.7,"sma_120":16.94},{"date":"2026-06-17","open":16.1,"high":16.11,"low":16.03,"close":16.03,"volume":8357,"rsi_14":33.54,"sma_20":16.19,"sma_60":16.69,"sma_120":16.93},{"date":"2026-06-18","open":16.02,"high":16.07,"low":16.0,"close":16.0,"volume":10102,"rsi_14":35.1,"sma_20":16.14,"sma_60":16.68,"sma_120":16.93},{"date":"2026-06-22","open":16.05,"high":16.05,"low":15.68,"close":15.71,"volume":15323,"rsi_14":34.19,"sma_20":16.09,"sma_60":16.66,"sma_120":16.92},{"date":"2026-06-23","open":15.61,"high":15.75,"low":15.61,"close":15.71,"volume":18756,"rsi_14":38.51,"sma_20":16.04,"sma_60":16.65,"sma_120":16.91},{"date":"2026-06-24","open":15.74,"high":15.8,"low":15.65,"close":15.72,"volume":16462,"rsi_14":42.22,"sma_20":15.99,"sma_60":16.64,"sma_120":16.9},{"date":"2026-06-25","open":15.66,"high":15.79,"low":15.65,"close":15.75,"volume":22907,"rsi_14":41.57,"sma_20":15.96,"sma_60":16.62,"sma_120":16.89},{"date":"2026-06-26","open":15.8,"high":15.82,"low":15.6,"close":15.69,"volume":13670,"rsi_14":48.62,"sma_20":15.91,"sma_60":16.61,"sma_120":16.88},{"date":"2026-06-29","open":15.75,"high":15.75,"low":15.6,"close":15.6,"volume":23725,"rsi_14":49.77,"sma_20":15.87,"sma_60":16.59,"sma_120":16.87},{"date":"2026-06-30","open":15.61,"high":15.68,"low":15.13,"close":15.68,"volume":153492,"rsi_14":45.54,"sma_20":15.85,"sma_60":16.57,"sma_120":16.86},{"date":"2026-07-01","open":15.6,"high":15.79,"low":15.6,"close":15.6,"volume":30812,"rsi_14":42.57,"sma_20":15.82,"sma_60":16.55,"sma_120":16.86},{"date":"2026-07-02","open":15.61,"high":15.94,"low":15.6,"close":15.64,"volume":31676,"rsi_14":32.26,"sma_20":15.81,"sma_60":16.52,"sma_120":16.85},{"date":"2026-07-06","open":15.61,"high":15.84,"low":15.6,"close":15.73,"volume":29774,"rsi_14":34.04,"sma_20":15.79,"sma_60":16.49,"sma_120":16.84},{"date":"2026-07-07","open":15.69,"high":15.84,"low":15.64,"close":15.77,"volume":12617,"rsi_14":35.42,"sma_20":15.79,"sma_60":16.47,"sma_120":16.83},{"date":"2026-07-08","open":15.61,"high":15.96,"low":15.6,"close":15.94,"volume":18728,"rsi_14":42.59,"sma_20":15.81,"sma_60":16.45,"sma_120":16.82},{"date":"2026-07-09","open":15.77,"high":15.87,"low":15.72,"close":15.87,"volume":10218,"rsi_14":41.44,"sma_20":15.81,"sma_60":16.42,"sma_120":16.82},{"date":"2026-07-10","open":15.9,"high":16.03,"low":15.88,"close":15.95,"volume":36416,"rsi_14":45.87,"sma_20":15.82,"sma_60":16.4,"sma_120":16.81},{"date":"2026-07-13","open":15.91,"high":15.98,"low":15.81,"close":15.93,"volume":13531,"rsi_14":56.25,"sma_20":15.82,"sma_60":16.38,"sma_120":16.81},{"date":"2026-07-14","open":15.95,"high":16.1,"low":15.9,"close":16.05,"volume":7953,"rsi_14":65.59,"sma_20":15.82,"sma_60":16.36,"sma_120":16.8},{"date":"2026-07-15","open":16.06,"high":16.12,"low":16.05,"close":16.05,"volume":10109,"rsi_14":65.0,"sma_20":15.82,"sma_60":16.34,"sma_120":16.8},{"date":"2026-07-16","open":16.04,"high":16.04,"low":15.91,"close":15.98,"volume":5145,"rsi_14":61.39,"sma_20":15.82,"sma_60":16.33,"sma_120":16.79},{"date":"2026-07-17","open":15.98,"high":16.04,"low":15.81,"close":15.91,"volume":23589,"rsi_14":60.78,"sma_20":15.81,"sma_60":16.31,"sma_120":16.78},{"date":"2026-07-20","open":15.77,"high":15.97,"low":15.77,"close":15.9,"volume":5746,"rsi_14":63.92,"sma_20":15.81,"sma_60":16.29,"sma_120":16.77},{"date":"2026-07-21","open":15.84,"high":15.84,"low":15.6,"close":15.62,"volume":15888,"rsi_14":47.37,"sma_20":15.8,"sma_60":16.27,"sma_120":16.76},{"date":"2026-07-22","open":15.61,"high":15.66,"low":15.54,"close":15.61,"volume":19337,"rsi_14":50.47,"sma_20":15.8,"sma_60":16.24,"sma_120":16.75},{"date":"2026-07-23","open":15.6,"high":15.62,"low":15.21,"close":15.25,"volume":34566,"rsi_14":35.71,"sma_20":15.78,"sma_60":16.22,"sma_120":16.73},{"date":"2026-07-24","open":15.22,"high":15.32,"low":15.16,"close":15.16,"volume":14069,"rsi_14":29.5,"sma_20":15.75,"sma_60":16.19,"sma_120":16.71},{"date":"2026-07-27","open":15.16,"high":15.19,"low":15.03,"close":15.06,"volume":20345,"rsi_14":25.52,"sma_20":15.71,"sma_60":16.16,"sma_120":16.69},{"date":"2026-07-28","open":15.03,"high":15.24,"low":15.03,"close":15.05,"volume":30685,"rsi_14":15.5,"sma_20":15.69,"sma_60":16.12,"sma_120":16.67},{"date":"2026-07-29","open":15.01,"high":15.15,"low":14.98,"close":15.12,"volume":28234,"rsi_14":19.69,"sma_20":15.66,"sma_60":16.09,"sma_120":16.65},{"date":"2026-07-30","open":15.05,"high":15.44,"low":15.05,"close":15.44,"volume":22109,"rsi_14":33.33,"sma_20":15.65,"sma_60":16.06,"sma_120":16.63},{"date":"2026-07-31","open":15.38,"high":15.83,"low":15.36,"close":15.72,"volume":41265,"rsi_14":44.13,"sma_20":15.66,"sma_60":16.04,"sma_120":16.61},{"date":"2026-08-03","open":15.65,"high":15.86,"low":15.62,"close":15.84,"volume":37419,"rsi_14":44.44,"sma_20":15.66,"sma_60":16.03,"sma_120":16.6},{"date":"2026-08-04","open":15.79,"high":15.87,"low":15.47,"close":15.85,"volume":54992,"rsi_14":44.44,"sma_20":15.66,"sma_60":16.01,"sma_120":16.58},{"date":"2026-08-05","open":15.85,"high":15.85,"low":15.79,"close":15.81,"volume":50725,"rsi_14":45.2,"sma_20":15.66,"sma_60":15.99,"sma_120":16.57},{"date":"2026-08-06","open":15.73,"high":15.82,"low":15.65,"close":15.82,"volume":29133,"rsi_14":47.37,"sma_20":15.66,"sma_60":15.97,"sma_120":16.55},{"date":"2026-08-07","open":15.63,"high":15.84,"low":15.63,"close":15.76,"volume":18456,"rsi_14":45.62,"sma_20":15.65,"sma_60":15.95,"sma_120":16.54},{"date":"2026-08-10","open":15.81,"high":15.81,"low":15.67,"close":15.72,"volume":28596,"rsi_14":53.47,"sma_20":15.64,"sma_60":15.93,"sma_120":16.52},{"date":"2026-08-11","open":15.71,"high":15.72,"low":15.68,"close":15.71,"volume":25488,"rsi_14":53.29,"sma_20":15.62,"sma_60":15.91,"sma_120":16.51},{"date":"2026-08-12","open":15.72,"high":15.75,"low":15.71,"close":15.72,"volume":14873,"rsi_14":70.09,"sma_20":15.6,"sma_60":15.9,"sma_120":16.49},{"date":"2026-08-13","open":15.78,"high":15.83,"low":15.71,"close":15.71,"volume":39296,"rsi_14":75.23,"sma_20":15.59,"sma_60":15.88,"sma_120":16.47},{"date":"2026-08-14","open":15.78,"high":15.83,"low":15.72,"close":15.79,"volume":24221,"rsi_14":84.4,"sma_20":15.58,"sma_60":15.86,"sma_120":16.45},{"date":"2026-08-17","open":15.83,"high":15.83,"low":15.72,"close":15.77,"volume":24261,"rsi_14":83.33,"sma_20":15.58,"sma_60":15.84,"sma_120":16.43},{"date":"2026-08-18","open":15.74,"high":15.78,"low":15.67,"close":15.67,"volume":43658,"rsi_14":74.77,"sma_20":15.58,"sma_60":15.82,"sma_120":16.41},{"date":"2026-08-19","open":15.7,"high":15.77,"low":15.65,"close":15.72,"volume":28521,"rsi_14":66.86,"sma_20":15.58,"sma_60":15.81,"sma_120":16.38},{"date":"2026-08-20","open":15.73,"high":15.8,"low":15.7,"close":15.79,"volume":32255,"rsi_14":55.56,"sma_20":15.61,"sma_60":15.79,"sma_120":16.37},{"date":"2026-08-21","open":15.75,"high":15.83,"low":15.74,"close":15.82,"volume":13281,"rsi_14":47.41,"sma_20":15.64,"sma_60":15.78,"sma_120":16.36},{"date":"2026-08-24","open":15.81,"high":16.22,"low":15.65,"close":16.15,"volume":62500,"rsi_14":67.44,"sma_20":15.7,"sma_60":15.78,"sma_120":16.34},{"date":"2026-08-25","open":16.07,"high":16.3,"low":15.85,"close":15.88,"volume":44147,"rsi_14":53.21,"sma_20":15.74,"sma_60":15.77,"sma_120":16.33},{"date":"2026-08-26","open":15.89,"high":16.02,"low":15.56,"close":15.73,"volume":14852,"rsi_14":46.34,"sma_20":15.77,"sma_60":15.76,"sma_120":16.32},{"date":"2026-08-27","open":15.64,"high":15.74,"low":15.62,"close":15.74,"volume":21904,"rsi_14":49.32,"sma_20":15.79,"sma_60":15.75,"sma_120":16.3},{"date":"2026-08-28","open":15.67,"high":15.76,"low":15.46,"close":15.55,"volume":27050,"rsi_14":43.27,"sma_20":15.78,"sma_60":15.75,"sma_120":16.29},{"date":"2026-08-31","open":15.55,"high":15.84,"low":15.52,"close":15.76,"volume":38818},{"date":"2026-09-01","open":15.38,"high":15.43,"low":15.21,"close":15.29,"volume":21612,"rsi_14":38.38,"sma_20":15.74,"sma_60":15.73,"sma_120":16.26},{"date":"2026-09-02","open":15.25,"high":15.29,"low":15.1,"close":15.17,"volume":36645,"rsi_14":37.09,"sma_20":15.71,"sma_60":15.73,"sma_120":16.25},{"date":"2026-09-03","open":15.22,"high":15.39,"low":15.22,"close":15.25,"volume":36973,"rsi_14":37.09,"sma_20":15.69,"sma_60":15.72,"sma_120":16.24},{"date":"2026-09-04","open":15.24,"high":15.25,"low":15.1,"close":15.13,"volume":21380,"rsi_14":35.4,"sma_20":15.65,"sma_60":15.71,"sma_120":16.22},{"date":"2026-09-08","open":15.16,"high":15.23,"low":15.16,"close":15.17,"volume":20208,"rsi_14":38.22,"sma_20":15.63,"sma_60":15.69,"sma_120":16.21},{"date":"2026-09-09","open":15.18,"high":15.2,"low":15.16,"close":15.16,"volume":25119,"rsi_14":36.44,"sma_20":15.6,"sma_60":15.68,"sma_120":16.2},{"date":"2026-09-10","open":15.19,"high":15.21,"low":15.06,"close":15.17,"volume":47073,"rsi_14":34.72,"sma_20":15.57,"sma_60":15.67,"sma_120":16.19},{"date":"2026-09-11","open":15.2,"high":15.24,"low":15.06,"close":15.17,"volume":25224,"rsi_14":35.04,"sma_20":15.55,"sma_60":15.65,"sma_120":16.18},{"date":"2026-09-14","open":15.22,"high":15.25,"low":15.13,"close":15.2,"volume":10193,"rsi_14":22.03,"sma_20":15.51,"sma_60":15.64,"sma_120":16.16},{"date":"2026-09-15","open":15.27,"high":15.31,"low":15.13,"close":15.25,"volume":48787,"rsi_14":29.17,"sma_20":15.49,"sma_60":15.62,"sma_120":16.15},{"date":"2026-09-16","open":15.32,"high":15.62,"low":15.32,"close":15.45,"volume":28774,"rsi_14":40.84,"sma_20":15.48,"sma_60":15.62,"sma_120":16.14},{"date":"2026-09-17","open":15.49,"high":15.5,"low":15.25,"close":15.35,"volume":24019,"rsi_14":37.87,"sma_20":15.46,"sma_60":15.61,"sma_120":16.13},{"date":"2026-09-18","open":15.31,"high":15.46,"low":15.31,"close":15.37,"volume":25715,"rsi_14":42.04,"sma_20":15.44,"sma_60":15.61,"sma_120":16.12},{"date":"2026-09-21","open":15.4,"high":15.51,"low":15.38,"close":15.42,"volume":22281,"rsi_14":36.99,"sma_20":15.42,"sma_60":15.6,"sma_120":16.11},{"date":"2026-09-22","open":15.49,"high":15.71,"low":15.49,"close":15.6,"volume":23182,"rsi_14":65.25,"sma_20":15.39,"sma_60":15.6,"sma_120":16.11},{"date":"2026-09-23","open":15.68,"high":16.04,"low":15.68,"close":15.9,"volume":51097,"rsi_14":80.51,"sma_20":15.39,"sma_60":15.61,"sma_120":16.1},{"date":"2026-09-24","open":15.85,"high":15.97,"low":15.73,"close":15.83,"volume":12538,"rsi_14":74.45,"sma_20":15.4,"sma_60":15.61,"sma_120":16.09},{"date":"2026-09-25","open":15.73,"high":15.88,"low":15.45,"close":15.63,"volume":17157,"rsi_14":70.86,"sma_20":15.39,"sma_60":15.61,"sma_120":16.08},{"date":"2026-09-28","open":15.65,"high":15.65,"low":15.45,"close":15.46,"volume":13358,"rsi_14":60.43,"sma_20":15.39,"sma_60":15.61,"sma_120":16.06},{"date":"2026-09-29","open":15.64,"high":15.64,"low":15.26,"close":15.26,"volume":14119,"rsi_14":53.14,"sma_20":15.36,"sma_60":15.6,"sma_120":16.05},{"date":"2026-09-30","open":15.37,"high":15.79,"low":15.22,"close":15.77,"volume":47234,"rsi_14":64.35,"sma_20":15.39,"sma_60":15.6,"sma_120":16.03},{"date":"2026-10-01","open":15.65,"high":15.75,"low":15.62,"close":15.64,"volume":11275,"rsi_14":60.59,"sma_20":15.41,"sma_60":15.59,"sma_120":16.02},{"date":"2026-10-02","open":15.67,"high":15.67,"low":15.31,"close":15.32,"volume":52065,"rsi_14":54.12,"sma_20":15.42,"sma_60":15.59,"sma_120":16.0},{"date":"2026-10-05","open":15.27,"high":15.3,"low":15.2,"close":15.25,"volume":17538,"rsi_14":50.0,"sma_20":15.42,"sma_60":15.57,"sma_120":15.99},{"date":"2026-10-06","open":15.25,"high":15.25,"low":15.06,"close":15.06,"volume":19462,"rsi_14":42.33,"sma_20":15.41,"sma_60":15.56,"sma_120":15.97},{"date":"2026-10-07","open":15.02,"high":15.2,"low":14.85,"close":14.85,"volume":35919},{"date":"2026-10-08","open":14.73,"high":15.02,"low":14.73,"close":14.9,"volume":37837,"rsi_14":41.13,"sma_20":15.38,"sma_60":15.52,"sma_120":15.93},{"date":"2026-10-09","open":15.0,"high":15.15,"low":15.0,"close":15.05,"volume":14581,"rsi_14":43.19,"sma_20":15.38,"sma_60":15.5,"sma_120":15.91},{"date":"2026-10-12","open":15.01,"high":15.1,"low":14.9,"close":14.9,"volume":13749,"rsi_14":37.3,"sma_20":15.36,"sma_60":15.49,"sma_120":15.9},{"date":"2026-10-13","open":14.91,"high":15.06,"low":14.9,"close":15.05,"volume":45891,"rsi_14":33.67,"sma_20":15.35,"sma_60":15.47,"sma_120":15.88},{"date":"2026-10-14","open":14.95,"high":15.07,"low":14.9,"close":14.94,"volume":40454,"rsi_14":32.15,"sma_20":15.32,"sma_60":15.46,"sma_120":15.86},{"date":"2026-10-15","open":14.88,"high":15.18,"low":14.88,"close":15.13,"volume":34981,"rsi_14":40.35,"sma_20":15.32,"sma_60":15.45,"sma_120":15.85},{"date":"2026-10-16","open":15.19,"high":15.2,"low":14.68,"close":15.1,"volume":55734,"rsi_14":37.64,"sma_20":15.29,"sma_60":15.45,"sma_120":15.83},{"date":"2026-10-19","open":15.13,"high":15.14,"low":14.7,"close":14.77,"volume":29169,"rsi_14":40.55,"sma_20":15.27,"sma_60":15.44,"sma_120":15.82},{"date":"2026-10-20","open":14.8,"high":14.95,"low":14.76,"close":14.8,"volume":18106,"rsi_14":27.03,"sma_20":15.23,"sma_60":15.44,"sma_120":15.8},{"date":"2026-10-21","open":14.97,"high":14.97,"low":14.76,"close":14.88,"volume":61209,"rsi_14":31.24,"sma_20":15.18,"sma_60":15.44,"sma_120":15.78},{"date":"2026-10-22","open":15.2,"high":15.2,"low":14.72,"close":14.92,"volume":19219,"rsi_14":38.43,"sma_20":15.13,"sma_60":15.43,"sma_120":15.76},{"date":"2026-10-23","open":14.9,"high":15.02,"low":14.9,"close":15.02,"volume":37771,"rsi_14":43.34,"sma_20":15.1,"sma_60":15.43,"sma_120":15.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.04,"ttm_eps":null,"close":18.7742},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.91,"ttm_eps":null,"close":21.9939},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.2,"pbr":0.96,"ttm_eps":null,"close":20.7185},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.78,"pbr":0.83,"ttm_eps":null,"close":18.882},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.15,"pbr":0.71,"ttm_eps":null,"close":17.4626},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.09,"pbr":0.61,"ttm_eps":null,"close":16.9029},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.42,"pbr":0.54,"ttm_eps":null,"close":15.9719},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.66,"ttm_eps":null,"close":16.0129},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.26,"pbr":0.55,"ttm_eps":null,"close":15.68}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Brighthouse Financial Inc","phase":"above-fold","symbol_resolved":true}