{"status":"ok","report":{"price_analysis":{"current":12.93,"change_1d":-0.2,"change_7d":1.8,"change_30d":-8.1,"high_30d":14.77,"low_30d":12.68,"position_in_range":12.0,"support":12.89,"resistance":14.56},"summary":"Brighthouse Financial, Inc.(BHFAO)은 Financial Services 섹터 US 시장 종목입니다. 현재가 $12.93, 전일 대비 -0.2%, 30일 -8.1%. PER 0.8배 / ROE 15.0%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.8배입니다. ROE 15.0%입니다. 매출 62.84억, 영업이익 9.75억.","grade":"B","comment":"PER 0.84배, ROE 14.98%","per":0.84,"pbr":null,"roe":14.98,"eps":15.410416090189948,"revenue":6284000000.0,"operating_income":975000000.0,"net_income":831000000.0,"market_cap":null,"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":11.7222,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.36)가 시그널선(-0.30)을 하회합니다(데드크로스). 현재가가 SMA20(14)과 SMA60(14) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~15 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.527472527472526,"macd":-0.3625458713834053,"macd_signal":-0.29745766830886783,"sma_20":13.607495,"sma_60":14.058116666666667,"bb_upper":14.764990270789475,"bb_lower":12.449999729210525,"atr_14":0.25870000000000015},"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 0.84x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +16.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.0,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":224.3,"unit":"%","percentile":96,"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":28,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.5,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 1.2x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.27,"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":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.84x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.0%"},"profitability":{"grade":"C","reason":"ROE 15.0%"},"momentum":{"grade":"D","reason":"RSI 23"},"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":0.48,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":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":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","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":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.84,"current_pbr":null,"per_5y_high":53.88,"per_5y_low":0.74,"per_5y_avg":8.88,"per_percentile":14.3,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":0.99,"pbr_5y_median":null,"history":[{"quarter":"2024-Q4","per":1.7,"pbr":null},{"quarter":"2025-Q1","per":0.99,"pbr":null},{"quarter":"2025-Q2","per":0.97,"pbr":null},{"quarter":"2025-Q3","per":0.74,"pbr":null},{"quarter":"2025-Q4","per":2.89,"pbr":null},{"quarter":"2026-Q1","per":53.88,"pbr":null},{"quarter":"2026-Q2","per":0.97,"pbr":null},{"quarter":"현재","per":0.84,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":19.2192,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.6689,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17.4348,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15.3221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14.7076,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15.1435,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14.99,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Life"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":1.7,"eps":11.3031,"close":19.22,"source":"reported"},{"date":"2025-01","per":1.63,"eps":11.3031,"close":18.46,"source":"reported"},{"date":"2025-02","per":1.71,"eps":11.3031,"close":19.34,"source":"reported"},{"date":"2025-03","per":0.99,"eps":17.8578,"close":17.67,"source":"reported"},{"date":"2025-04","per":0.98,"eps":17.8578,"close":17.49,"source":"reported"},{"date":"2025-05","per":1.05,"eps":17.8578,"close":18.77,"source":"reported"},{"date":"2025-06","per":0.97,"eps":17.8873,"close":17.43,"source":"reported"},{"date":"2025-07","per":0.84,"eps":17.8873,"close":15.07,"source":"reported"},{"date":"2025-08","per":0.93,"eps":17.8873,"close":16.67,"source":"reported"},{"date":"2025-09","per":0.74,"eps":20.6401,"close":15.32,"source":"reported"},{"date":"2025-10","per":0.7,"eps":20.6401,"close":14.48,"source":"reported"},{"date":"2025-11","per":0.76,"eps":20.6401,"close":15.73,"source":"reported"},{"date":"2025-12","per":2.89,"eps":5.0837,"close":14.71,"source":"reported"},{"date":"2026-01","per":3.2,"eps":5.0837,"close":16.27,"source":"reported"},{"date":"2026-02","per":3.19,"eps":5.0837,"close":16.21,"source":"reported"},{"date":"2026-03","per":53.88,"eps":0.2811,"close":15.14,"source":"reported"},{"date":"2026-04","per":58.31,"eps":0.2811,"close":16.39,"source":"reported"},{"date":"2026-05","per":53.67,"eps":0.2811,"close":15.09,"source":"reported"},{"date":"2026-06","per":0.97,"eps":15.4104,"close":14.99,"source":"reported"},{"date":"2026-07","per":0.93,"eps":15.4104,"close":14.4,"source":"reported"},{"date":"2026-08","per":0.95,"eps":15.4104,"close":14.71,"source":"reported"},{"date":"2026-09","per":0.91,"eps":15.4104,"close":14.1,"source":"reported"},{"date":"2026-10","per":0.84,"eps":15.4104,"close":12.93,"source":"reported"}],"trailing_per_history_meta":{"avg":8.38,"std":18.2,"upper_1sd":26.58,"lower_1sd":0.0,"current":0.84,"count":23},"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":11.7222,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.72,"summary":"배당수익률 11.72%","metrics":[{"name":"배당수익률","value":11.72,"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":"0.8배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"15.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:02.776903+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.14977099236641223,"dividend_yield":null,"eps":16.149360313315924,"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":1.305,"pbr":null,"roe":-0.13769548804601833,"dividend_yield":null,"eps":-12.61,"revenue":1398000000.0,"operating_income":-986000000.0,"net_income":-766000000.0,"market_cap":null,"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":3.9910557768740222,"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":7.88,"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":1.02,"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":-7.807320789797357,"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":19.547433768485174,"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":5.127195742553488,"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":0.9904809957205603,"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":-14.361974437948124,"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":-26.713855090463344,"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":-5.098063948561707,"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":12.93,"change_pct":-0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-18","close":24.77},{"date":"2020-05-19","close":15.7845},{"date":"2020-05-20","close":15.8357},{"date":"2020-05-21","close":15.9382},{"date":"2020-05-22","close":16.0086},{"date":"2020-05-26","close":16.2391},{"date":"2020-05-27","close":16.2647},{"date":"2020-05-28","close":16.2519},{"date":"2020-05-29","close":16.2776},{"date":"2020-06-01","close":16.284},{"date":"2020-06-02","close":16.2071},{"date":"2020-06-03","close":16.2327},{"date":"2020-06-04","close":16.1367},{"date":"2020-06-05","close":16.284},{"date":"2020-06-08","close":16.3352},{"date":"2020-06-09","close":16.2135},{"date":"2020-06-10","close":16.1751},{"date":"2020-06-11","close":15.7589},{"date":"2020-06-12","close":15.983},{"date":"2020-06-15","close":16.1495},{"date":"2020-06-16","close":16.2007},{"date":"2020-06-17","close":16.1303},{"date":"2020-06-18","close":16.1943},{"date":"2020-06-19","close":16.2776},{"date":"2020-06-22","close":16.1495},{"date":"2020-06-23","close":16.2327},{"date":"2020-06-24","close":16.1047},{"date":"2020-06-25","close":16.2583},{"date":"2020-06-26","close":16.2327},{"date":"2020-06-29","close":16.2776},{"date":"2020-06-30","close":16.2263},{"date":"2020-07-01","close":16.2993},{"date":"2020-07-02","close":16.2007},{"date":"2020-07-06","close":16.2263},{"date":"2020-07-07","close":16.1175},{"date":"2020-07-08","close":16.1687},{"date":"2020-07-09","close":16.2071},{"date":"2020-07-10","close":16.2455},{"date":"2020-07-13","close":16.2968},{"date":"2020-07-14","close":16.355},{"date":"2020-07-15","close":16.6361},{"date":"2020-07-16","close":16.6682},{"date":"2020-07-17","close":16.5465},{"date":"2020-07-20","close":16.649},{"date":"2020-07-21","close":16.4889},{"date":"2020-07-22","close":16.6169},{"date":"2020-07-23","close":16.5529},{"date":"2020-07-24","close":16.5337},{"date":"2020-07-27","close":16.7386},{"date":"2020-07-28","close":16.5465},{"date":"2020-07-29","close":16.6297},{"date":"2020-07-30","close":16.6874},{"date":"2020-07-31","close":16.6938},{"date":"2020-08-03","close":16.6618},{"date":"2020-08-04","close":16.6105},{"date":"2020-08-05","close":16.809},{"date":"2020-08-06","close":16.7194},{"date":"2020-08-07","close":16.7386},{"date":"2020-08-10","close":16.8987},{"date":"2020-08-11","close":16.8411},{"date":"2020-08-12","close":17.0972},{"date":"2020-08-13","close":17.014},{"date":"2020-08-14","close":17.0396},{"date":"2020-08-17","close":16.9755},{"date":"2020-08-18","close":17.1932},{"date":"2020-08-19","close":17.046},{"date":"2020-08-20","close":17.1356},{"date":"2020-08-21","close":17.1292},{"date":"2020-08-24","close":17.1484},{"date":"2020-08-25","close":17.2573},{"date":"2020-08-26","close":17.3533},{"date":"2020-08-27","close":17.4814},{"date":"2020-08-28","close":17.5262},{"date":"2020-08-31","close":17.7888},{"date":"2020-09-01","close":17.7824},{"date":"2020-09-02","close":17.84},{"date":"2020-09-03","close":17.6735},{"date":"2020-09-04","close":17.6095},{"date":"2020-09-08","close":17.2765},{"date":"2020-09-09","close":17.6661},{"date":"2020-09-10","close":17.6779},{"date":"2020-09-11","close":17.4173},{"date":"2020-09-14","close":17.6464},{"date":"2020-09-15","close":17.797},{"date":"2020-09-16","close":17.7512},{"date":"2020-09-17","close":17.6334},{"date":"2020-09-18","close":17.6923},{"date":"2020-09-21","close":17.4827},{"date":"2020-09-22","close":17.5744},{"date":"2020-09-23","close":17.247},{"date":"2020-09-24","close":17.3518},{"date":"2020-09-25","close":17.8822},{"date":"2020-09-28","close":18.1179},{"date":"2020-09-29","close":18.0917},{"date":"2020-09-30","close":18.2488},{"date":"2020-10-01","close":18.4387},{"date":"2020-10-02","close":18.3994},{"date":"2020-10-05","close":17.9738},{"date":"2020-10-06","close":18.3471},{"date":"2020-10-07","close":17.9149},{"date":"2020-10-08","close":17.8429},{"date":"2020-10-09","close":17.7643},{"date":"2020-10-12","close":17.8494},{"date":"2020-10-13","close":18.0328},{"date":"2020-10-14","close":17.8167},{"date":"2020-10-15","close":18.0655},{"date":"2020-10-16","close":17.7316},{"date":"2020-10-19","close":17.8232},{"date":"2020-10-20","close":17.7709},{"date":"2020-10-21","close":17.8101},{"date":"2020-10-22","close":17.8822},{"date":"2020-10-23","close":18.2357},{"date":"2020-10-26","close":17.9935},{"date":"2020-10-27","close":17.7316},{"date":"2020-10-28","close":17.4173},{"date":"2020-10-29","close":17.6792},{"date":"2020-10-30","close":17.8887},{"date":"2020-11-02","close":17.8429},{"date":"2020-11-03","close":17.8363},{"date":"2020-11-04","close":17.9673},{"date":"2020-11-05","close":18.2292},{"date":"2020-11-06","close":18.1572},{"date":"2020-11-09","close":18.1179},{"date":"2020-11-10","close":17.928},{"date":"2020-11-11","close":18.0066},{"date":"2020-11-12","close":18.0262},{"date":"2020-11-13","close":18.1965},{"date":"2020-11-16","close":18.4453},{"date":"2020-11-17","close":18.1899},{"date":"2020-11-18","close":18.1768},{"date":"2020-11-19","close":18.203},{"date":"2020-11-20","close":18.1506},{"date":"2020-11-23","close":18.1375},{"date":"2020-11-24","close":18.1277},{"date":"2020-11-25","close":18.0917},{"date":"2020-11-27","close":18.0459},{"date":"2020-11-30","close":17.8887},{"date":"2020-12-01","close":17.9345},{"date":"2020-12-02","close":17.9476},{"date":"2020-12-03","close":17.9738},{"date":"2020-12-04","close":18.0655},{"date":"2020-12-07","close":18.131},{"date":"2020-12-08","close":18.1637},{"date":"2020-12-09","close":18.2515},{"date":"2020-12-10","close":18.2116},{"date":"2020-12-11","close":18.1651},{"date":"2020-12-14","close":18.2914},{"date":"2020-12-15","close":18.4377},{"date":"2020-12-16","close":18.451},{"date":"2020-12-17","close":18.6105},{"date":"2020-12-18","close":18.8432},{"date":"2020-12-21","close":18.8765},{"date":"2020-12-22","close":18.5307},{"date":"2020-12-23","close":18.451},{"date":"2020-12-24","close":18.544},{"date":"2020-12-28","close":18.8765},{"date":"2020-12-29","close":18.943},{"date":"2020-12-30","close":18.7701},{"date":"2020-12-31","close":18.8698},{"date":"2021-01-04","close":18.5839},{"date":"2021-01-05","close":18.6504},{"date":"2021-01-06","close":18.3446},{"date":"2021-01-07","close":18.3313},{"date":"2021-01-08","close":18.3845},{"date":"2021-01-11","close":18.052},{"date":"2021-01-12","close":17.9456},{"date":"2021-01-13","close":18.3246},{"date":"2021-01-14","close":18.5573},{"date":"2021-01-15","close":18.6371},{"date":"2021-01-19","close":18.6837},{"date":"2021-01-20","close":18.5706},{"date":"2021-01-21","close":18.4576},{"date":"2021-01-22","close":18.6837},{"date":"2021-01-25","close":18.6172},{"date":"2021-01-26","close":18.4377},{"date":"2021-01-27","close":18.2315},{"date":"2021-01-28","close":18.3047},{"date":"2021-01-29","close":18.318},{"date":"2021-02-01","close":18.4044},{"date":"2021-02-02","close":18.5706},{"date":"2021-02-03","close":18.2515},{"date":"2021-02-04","close":18.4111},{"date":"2021-02-05","close":18.4111},{"date":"2021-02-08","close":18.3632},{"date":"2021-02-09","close":18.4776},{"date":"2021-02-10","close":18.3645},{"date":"2021-02-11","close":18.2249},{"date":"2021-02-12","close":18.1185},{"date":"2021-02-16","close":18.052},{"date":"2021-02-17","close":18.1318},{"date":"2021-02-18","close":18.1052},{"date":"2021-02-19","close":18.0454},{"date":"2021-02-22","close":18.1252},{"date":"2021-02-23","close":17.9922},{"date":"2021-02-24","close":18.0121},{"date":"2021-02-25","close":17.8127},{"date":"2021-02-26","close":17.9323},{"date":"2021-03-01","close":17.9922},{"date":"2021-03-02","close":18.0786},{"date":"2021-03-03","close":18.0853},{"date":"2021-03-04","close":18.0188},{"date":"2021-03-05","close":18.1717},{"date":"2021-03-08","close":18.2847},{"date":"2021-03-09","close":18.5629},{"date":"2021-03-10","close":18.5224},{"date":"2021-03-11","close":18.671},{"date":"2021-03-12","close":18.5697},{"date":"2021-03-15","close":18.698},{"date":"2021-03-16","close":18.671},{"date":"2021-03-17","close":18.617},{"date":"2021-03-18","close":18.3401},{"date":"2021-03-19","close":18.5629},{"date":"2021-03-22","close":18.5089},{"date":"2021-03-23","close":18.5629},{"date":"2021-03-24","close":18.7318},{"date":"2021-03-25","close":18.7115},{"date":"2021-03-26","close":18.7385},{"date":"2021-03-29","close":18.7047},{"date":"2021-03-30","close":18.8533},{"date":"2021-03-31","close":18.8398},{"date":"2021-04-01","close":19.1302},{"date":"2021-04-05","close":19.2551},{"date":"2021-04-06","close":19.2922},{"date":"2021-04-07","close":19.0964},{"date":"2021-04-08","close":19.1234},{"date":"2021-04-09","close":19.1031},{"date":"2021-04-12","close":19.1099},{"date":"2021-04-13","close":19.1369},{"date":"2021-04-14","close":19.1572},{"date":"2021-04-15","close":19.245},{"date":"2021-04-16","close":19.1707},{"date":"2021-04-19","close":19.0964},{"date":"2021-04-20","close":19.0896},{"date":"2021-04-21","close":19.0626},{"date":"2021-04-22","close":19.1031},{"date":"2021-04-23","close":19.245},{"date":"2021-04-26","close":19.3598},{"date":"2021-04-27","close":19.3462},{"date":"2021-04-28","close":19.3462},{"date":"2021-04-29","close":19.3395},{"date":"2021-04-30","close":18.9546},{"date":"2021-05-03","close":19.1909},{"date":"2021-05-04","close":19.2179},{"date":"2021-05-05","close":19.1167},{"date":"2021-05-06","close":19.272},{"date":"2021-05-07","close":19.3733},{"date":"2021-05-10","close":19.2517},{"date":"2021-05-11","close":19.0214},{"date":"2021-05-12","close":18.7655},{"date":"2021-05-13","close":18.7723},{"date":"2021-05-14","close":19.0424},{"date":"2021-05-17","close":18.9951},{"date":"2021-05-18","close":19.0086},{"date":"2021-05-19","close":18.779},{"date":"2021-05-20","close":18.7723},{"date":"2021-05-21","close":18.6845},{"date":"2021-05-24","close":18.6845},{"date":"2021-05-25","close":18.6845},{"date":"2021-05-26","close":18.6845},{"date":"2021-05-27","close":18.8263},{"date":"2021-05-28","close":18.7723},{"date":"2021-06-01","close":18.8398},{"date":"2021-06-02","close":18.9613},{"date":"2021-06-03","close":18.9884},{"date":"2021-06-04","close":19.0552},{"date":"2021-06-07","close":19.0424},{"date":"2021-06-08","close":18.9816},{"date":"2021-06-09","close":19.1201},{"date":"2021-06-10","close":19.1681},{"date":"2021-06-11","close":19.1612},{"date":"2021-06-14","close":19.1406},{"date":"2021-06-15","close":19.2298},{"date":"2021-06-16","close":19.264},{"date":"2021-06-17","close":19.3875},{"date":"2021-06-18","close":19.3326},{"date":"2021-06-21","close":19.3532},{"date":"2021-06-22","close":19.6},{"date":"2021-06-23","close":19.6617},{"date":"2021-06-24","close":19.7028},{"date":"2021-06-25","close":19.6754},{"date":"2021-06-28","close":19.7165},{"date":"2021-06-29","close":19.7439},{"date":"2021-06-30","close":19.7851},{"date":"2021-07-01","close":19.8056},{"date":"2021-07-02","close":19.8262},{"date":"2021-07-06","close":19.8262},{"date":"2021-07-07","close":19.9907},{"date":"2021-07-08","close":19.8948},{"date":"2021-07-09","close":19.8194},{"date":"2021-07-12","close":19.8399},{"date":"2021-07-13","close":19.552},{"date":"2021-07-14","close":19.5177},{"date":"2021-07-15","close":19.4492},{"date":"2021-07-16","close":19.4012},{"date":"2021-07-19","close":19.36},{"date":"2021-07-20","close":19.456},{"date":"2021-07-21","close":19.408},{"date":"2021-07-22","close":19.456},{"date":"2021-07-23","close":19.456},{"date":"2021-07-26","close":19.408},{"date":"2021-07-27","close":19.3737},{"date":"2021-07-28","close":19.4012},{"date":"2021-07-29","close":19.4971},{"date":"2021-07-30","close":19.5383},{"date":"2021-08-02","close":19.456},{"date":"2021-08-03","close":19.4697},{"date":"2021-08-04","close":19.4012},{"date":"2021-08-05","close":19.4217},{"date":"2021-08-06","close":19.456},{"date":"2021-08-09","close":19.4354},{"date":"2021-08-10","close":19.4354},{"date":"2021-08-11","close":19.3669},{"date":"2021-08-12","close":19.4012},{"date":"2021-08-13","close":19.4149},{"date":"2021-08-16","close":19.4766},{"date":"2021-08-17","close":19.4629},{"date":"2021-08-18","close":19.3669},{"date":"2021-08-19","close":19.3943},{"date":"2021-08-20","close":19.4697},{"date":"2021-08-23","close":19.5177},{"date":"2021-08-24","close":19.504},{"date":"2021-08-25","close":19.5177},{"date":"2021-08-26","close":19.4971},{"date":"2021-08-27","close":19.5074},{"date":"2021-08-30","close":19.5314},{"date":"2021-08-31","close":19.5451},{"date":"2021-09-01","close":19.6822},{"date":"2021-09-02","close":19.7714},{"date":"2021-09-03","close":19.7645},{"date":"2021-09-07","close":19.7234},{"date":"2021-09-08","close":19.7816},{"date":"2021-09-09","close":19.7796},{"date":"2021-09-10","close":19.8074},{"date":"2021-09-13","close":19.8491},{"date":"2021-09-14","close":19.8561},{"date":"2021-09-15","close":19.7587},{"date":"2021-09-16","close":19.8074},{"date":"2021-09-17","close":19.8422},{"date":"2021-09-20","close":19.6961},{"date":"2021-09-21","close":19.7587},{"date":"2021-09-22","close":19.8561},{"date":"2021-09-23","close":19.6682},{"date":"2021-09-24","close":19.6543},{"date":"2021-09-27","close":19.6474},{"date":"2021-09-28","close":19.543},{"date":"2021-09-29","close":19.8074},{"date":"2021-09-30","close":19.8074},{"date":"2021-10-01","close":19.7865},{"date":"2021-10-04","close":19.4943},{"date":"2021-10-05","close":19.7517},{"date":"2021-10-06","close":19.7517},{"date":"2021-10-07","close":19.6613},{"date":"2021-10-08","close":19.7239},{"date":"2021-10-11","close":19.7309},{"date":"2021-10-12","close":19.7378},{"date":"2021-10-13","close":19.7587},{"date":"2021-10-14","close":19.863},{"date":"2021-10-15","close":19.7935},{"date":"2021-10-18","close":19.7239},{"date":"2021-10-19","close":19.6543},{"date":"2021-10-20","close":19.703},{"date":"2021-10-21","close":19.703},{"date":"2021-10-22","close":19.6195},{"date":"2021-10-25","close":19.71},{"date":"2021-10-26","close":19.6822},{"date":"2021-10-27","close":19.6891},{"date":"2021-10-28","close":19.6056},{"date":"2021-10-29","close":19.7448},{"date":"2021-11-01","close":19.7378},{"date":"2021-11-02","close":19.6891},{"date":"2021-11-03","close":19.7232},{"date":"2021-11-04","close":19.8909},{"date":"2021-11-05","close":19.9111},{"date":"2021-11-08","close":19.8074},{"date":"2021-11-09","close":19.6474},{"date":"2021-11-10","close":19.4734},{"date":"2021-11-11","close":19.4456},{"date":"2021-11-12","close":19.3482},{"date":"2021-11-15","close":19.2647},{"date":"2021-11-16","close":19.3065},{"date":"2021-11-17","close":19.2369},{"date":"2021-11-18","close":19.1951},{"date":"2021-11-19","close":19.1464},{"date":"2021-11-22","close":19.0838},{"date":"2021-11-23","close":19.0282},{"date":"2021-11-24","close":19.0977},{"date":"2021-11-26","close":18.889},{"date":"2021-11-29","close":19.049},{"date":"2021-11-30","close":18.9725},{"date":"2021-12-01","close":19.2452},{"date":"2021-12-02","close":19.2891},{"date":"2021-12-03","close":19.2925},{"date":"2021-12-06","close":19.3273},{"date":"2021-12-07","close":19.1812},{"date":"2021-12-08","close":19.2438},{"date":"2021-12-09","close":19.2665},{"date":"2021-12-10","close":19.2806},{"date":"2021-12-13","close":19.1958},{"date":"2021-12-14","close":19.2029},{"date":"2021-12-15","close":19.2241},{"date":"2021-12-16","close":19.4078},{"date":"2021-12-17","close":19.3371},{"date":"2021-12-20","close":19.2665},{"date":"2021-12-21","close":19.3018},{"date":"2021-12-22","close":19.3583},{"date":"2021-12-23","close":19.3866},{"date":"2021-12-27","close":19.3654},{"date":"2021-12-28","close":19.3548},{"date":"2021-12-29","close":19.3654},{"date":"2021-12-30","close":19.5349},{"date":"2021-12-31","close":19.5137},{"date":"2022-01-03","close":19.4078},{"date":"2022-01-04","close":19.2523},{"date":"2022-01-05","close":19.1252},{"date":"2022-01-06","close":19.2806},{"date":"2022-01-07","close":19.1534},{"date":"2022-01-10","close":19.1817},{"date":"2022-01-11","close":19.2099},{"date":"2022-01-12","close":19.2594},{"date":"2022-01-13","close":19.33},{"date":"2022-01-14","close":19.3159},{"date":"2022-01-18","close":19.1746},{"date":"2022-01-19","close":19.2029},{"date":"2022-01-20","close":19.1887},{"date":"2022-01-21","close":19.0686},{"date":"2022-01-24","close":19.0121},{"date":"2022-01-25","close":18.9132},{"date":"2022-01-26","close":18.7295},{"date":"2022-01-27","close":18.5847},{"date":"2022-01-28","close":18.6942},{"date":"2022-01-31","close":18.9273},{"date":"2022-02-01","close":18.9273},{"date":"2022-02-02","close":18.779},{"date":"2022-02-03","close":18.8108},{"date":"2022-02-04","close":18.8002},{"date":"2022-02-07","close":18.5953},{"date":"2022-02-08","close":18.3056},{"date":"2022-02-09","close":18.3904},{"date":"2022-02-10","close":18.1219},{"date":"2022-02-11","close":18.1431},{"date":"2022-02-14","close":18.2279},{"date":"2022-02-15","close":18.2138},{"date":"2022-02-16","close":18.3692},{"date":"2022-02-17","close":18.242},{"date":"2022-02-18","close":18.3833},{"date":"2022-02-22","close":18.2985},{"date":"2022-02-23","close":18.3692},{"date":"2022-02-24","close":18.4045},{"date":"2022-02-25","close":18.3974},{"date":"2022-02-28","close":18.3692},{"date":"2022-03-01","close":18.5599},{"date":"2022-03-02","close":18.5917},{"date":"2022-03-03","close":18.4398},{"date":"2022-03-04","close":18.4045},{"date":"2022-03-07","close":18.1643},{"date":"2022-03-08","close":18.2703},{"date":"2022-03-09","close":18.5016},{"date":"2022-03-10","close":18.4369},{"date":"2022-03-11","close":18.3364},{"date":"2022-03-14","close":18.1855},{"date":"2022-03-15","close":18.4082},{"date":"2022-03-16","close":18.4728},{"date":"2022-03-17","close":18.6667},{"date":"2022-03-18","close":18.8678},{"date":"2022-03-21","close":18.7386},{"date":"2022-03-22","close":18.5303},{"date":"2022-03-23","close":18.5533},{"date":"2022-03-24","close":18.5461},{"date":"2022-03-25","close":18.1999},{"date":"2022-03-28","close":18.322},{"date":"2022-03-29","close":18.4585},{"date":"2022-03-30","close":18.5145},{"date":"2022-03-31","close":18.5877},{"date":"2022-04-01","close":18.577},{"date":"2022-04-04","close":18.5662},{"date":"2022-04-05","close":18.3507},{"date":"2022-04-06","close":18.1712},{"date":"2022-04-07","close":18.4441},{"date":"2022-04-08","close":18.2286},{"date":"2022-04-11","close":17.9701},{"date":"2022-04-12","close":18.1137},{"date":"2022-04-13","close":18.085},{"date":"2022-04-14","close":18.243},{"date":"2022-04-18","close":18.2861},{"date":"2022-04-19","close":18.1496},{"date":"2022-04-20","close":18.2143},{"date":"2022-04-21","close":18.0778},{"date":"2022-04-22","close":18.006},{"date":"2022-04-25","close":18.2143},{"date":"2022-04-26","close":18.1855},{"date":"2022-04-27","close":18.2143},{"date":"2022-04-28","close":18.5949},{"date":"2022-04-29","close":18.3866},{"date":"2022-05-02","close":18.0275},{"date":"2022-05-03","close":18.164},{"date":"2022-05-04","close":18.1209},{"date":"2022-05-05","close":17.9557},{"date":"2022-05-06","close":17.8594},{"date":"2022-05-09","close":17.8192},{"date":"2022-05-10","close":17.6612},{"date":"2022-05-11","close":17.7295},{"date":"2022-05-12","close":17.7187},{"date":"2022-05-13","close":17.8839},{"date":"2022-05-16","close":17.8824},{"date":"2022-05-17","close":17.7833},{"date":"2022-05-18","close":17.3739},{"date":"2022-05-19","close":17.4027},{"date":"2022-05-20","close":17.1441},{"date":"2022-05-23","close":17.2087},{"date":"2022-05-24","close":17.6971},{"date":"2022-05-25","close":18.3507},{"date":"2022-05-26","close":18.5303},{"date":"2022-05-27","close":18.7457},{"date":"2022-05-31","close":18.3148},{"date":"2022-06-01","close":18.4441},{"date":"2022-06-02","close":18.3004},{"date":"2022-06-03","close":18.3148},{"date":"2022-06-06","close":18.3148},{"date":"2022-06-07","close":18.4656},{"date":"2022-06-08","close":18.4154},{"date":"2022-06-09","close":18.5118},{"date":"2022-06-10","close":18.2635},{"date":"2022-06-13","close":17.4383},{"date":"2022-06-14","close":17.358},{"date":"2022-06-15","close":17.4164},{"date":"2022-06-16","close":17.1608},{"date":"2022-06-17","close":17.1608},{"date":"2022-06-21","close":17.4383},{"date":"2022-06-22","close":17.4675},{"date":"2022-06-23","close":17.6574},{"date":"2022-06-24","close":17.5916},{"date":"2022-06-27","close":17.6135},{"date":"2022-06-28","close":17.5551},{"date":"2022-06-29","close":17.5836},{"date":"2022-06-30","close":17.6939},{"date":"2022-07-01","close":18.0882},{"date":"2022-07-05","close":18.0882},{"date":"2022-07-06","close":18.3803},{"date":"2022-07-07","close":18.373},{"date":"2022-07-08","close":18.5483},{"date":"2022-07-11","close":18.8696},{"date":"2022-07-12","close":18.6578},{"date":"2022-07-13","close":18.7089},{"date":"2022-07-14","close":18.8112},{"date":"2022-07-15","close":18.6103},{"date":"2022-07-18","close":18.8769},{"date":"2022-07-19","close":18.7089},{"date":"2022-07-20","close":18.8331},{"date":"2022-07-21","close":18.8112},{"date":"2022-07-22","close":18.8367},{"date":"2022-07-25","close":18.8404},{"date":"2022-07-26","close":18.7308},{"date":"2022-07-27","close":18.7308},{"date":"2022-07-28","close":18.9061},{"date":"2022-07-29","close":19.0667},{"date":"2022-08-01","close":19.2931},{"date":"2022-08-02","close":19.6217},{"date":"2022-08-03","close":19.4392},{"date":"2022-08-04","close":19.3588},{"date":"2022-08-05","close":19.0302},{"date":"2022-08-08","close":18.9499},{"date":"2022-08-09","close":18.8988},{"date":"2022-08-10","close":18.9353},{"date":"2022-08-11","close":18.687},{"date":"2022-08-12","close":18.76},{"date":"2022-08-15","close":18.7235},{"date":"2022-08-16","close":18.8331},{"date":"2022-08-17","close":18.6578},{"date":"2022-08-18","close":18.6505},{"date":"2022-08-19","close":18.6067},{"date":"2022-08-22","close":18.3876},{"date":"2022-08-23","close":18.3292},{"date":"2022-08-24","close":18.4168},{"date":"2022-08-25","close":18.4387},{"date":"2022-08-26","close":18.3803},{"date":"2022-08-29","close":18.3584},{"date":"2022-08-30","close":18.373},{"date":"2022-08-31","close":18.2343},{"date":"2022-09-01","close":18.0955},{"date":"2022-09-02","close":18.3438},{"date":"2022-09-06","close":18.0517},{"date":"2022-09-07","close":18.3657},{"date":"2022-09-08","close":18.1667},{"date":"2022-09-09","close":18.3798},{"date":"2022-09-12","close":18.7831},{"date":"2022-09-13","close":18.7237},{"date":"2022-09-14","close":18.8648},{"date":"2022-09-15","close":18.8425},{"date":"2022-09-16","close":18.7237},{"date":"2022-09-19","close":18.5157},{"date":"2022-09-20","close":18.5603},{"date":"2022-09-21","close":18.4934},{"date":"2022-09-22","close":18.3003},{"date":"2022-09-23","close":18.3003},{"date":"2022-09-26","close":18.085},{"date":"2022-09-27","close":18.2484},{"date":"2022-09-28","close":18.3078},{"date":"2022-09-29","close":18.2558},{"date":"2022-09-30","close":18.2261},{"date":"2022-10-03","close":18.2409},{"date":"2022-10-04","close":18.1369},{"date":"2022-10-05","close":18.2261},{"date":"2022-10-06","close":18.0404},{"date":"2022-10-07","close":17.9661},{"date":"2022-10-10","close":17.6913},{"date":"2022-10-11","close":17.5584},{"date":"2022-10-12","close":17.5056},{"date":"2022-10-13","close":17.4685},{"date":"2022-10-14","close":17.1343},{"date":"2022-10-17","close":17.1863},{"date":"2022-10-18","close":17.1863},{"date":"2022-10-19","close":17.0897},{"date":"2022-10-20","close":17.0749},{"date":"2022-10-21","close":16.7555},{"date":"2022-10-24","close":16.5698},{"date":"2022-10-25","close":17.0229},{"date":"2022-10-26","close":16.8224},{"date":"2022-10-27","close":16.9635},{"date":"2022-10-28","close":16.9858},{"date":"2022-10-31","close":16.8521},{"date":"2022-11-01","close":16.7481},{"date":"2022-11-02","close":16.7184},{"date":"2022-11-03","close":16.8075},{"date":"2022-11-04","close":16.6812},{"date":"2022-11-07","close":16.7629},{"date":"2022-11-08","close":17.1863},{"date":"2022-11-09","close":17.0823},{"date":"2022-11-10","close":18.0255},{"date":"2022-11-11","close":18.0107},{"date":"2022-11-14","close":17.7953},{"date":"2022-11-15","close":17.9438},{"date":"2022-11-16","close":17.8547},{"date":"2022-11-17","close":18.033},{"date":"2022-11-18","close":17.9736},{"date":"2022-11-21","close":18.0107},{"date":"2022-11-22","close":18.382},{"date":"2022-11-23","close":18.6494},{"date":"2022-11-25","close":18.5677},{"date":"2022-11-28","close":18.5492},{"date":"2022-11-29","close":18.4192},{"date":"2022-11-30","close":18.9614},{"date":"2022-12-01","close":19.0431},{"date":"2022-12-02","close":19.0282},{"date":"2022-12-05","close":18.9688},{"date":"2022-12-06","close":18.6643},{"date":"2022-12-07","close":18.7163},{"date":"2022-12-08","close":18.7027},{"date":"2022-12-09","close":18.544},{"date":"2022-12-12","close":18.121},{"date":"2022-12-13","close":18.4912},{"date":"2022-12-14","close":18.4685},{"date":"2022-12-15","close":18.3779},{"date":"2022-12-16","close":18.4005},{"date":"2022-12-19","close":18.4761},{"date":"2022-12-20","close":18.3046},{"date":"2022-12-21","close":18.5365},{"date":"2022-12-22","close":18.2683},{"date":"2022-12-23","close":18.189},{"date":"2022-12-27","close":17.9398},{"date":"2022-12-28","close":17.9095},{"date":"2022-12-29","close":17.7509},{"date":"2022-12-30","close":17.3883},{"date":"2023-01-03","close":17.4261},{"date":"2023-01-04","close":18.1135},{"date":"2023-01-05","close":18.4987},{"date":"2023-01-06","close":18.6271},{"date":"2023-01-09","close":18.7253},{"date":"2023-01-10","close":18.8235},{"date":"2023-01-11","close":19.2088},{"date":"2023-01-12","close":18.8991},{"date":"2023-01-13","close":18.9821},{"date":"2023-01-17","close":18.9973},{"date":"2023-01-18","close":18.8915},{"date":"2023-01-19","close":19.239},{"date":"2023-01-20","close":19.2088},{"date":"2023-01-23","close":19.1483},{"date":"2023-01-24","close":19.0955},{"date":"2023-01-25","close":19.1408},{"date":"2023-01-26","close":19.2541},{"date":"2023-01-27","close":19.4505},{"date":"2023-01-30","close":19.5411},{"date":"2023-01-31","close":19.9868},{"date":"2023-02-01","close":19.9717},{"date":"2023-02-02","close":20.2285},{"date":"2023-02-03","close":19.949},{"date":"2023-02-06","close":19.5789},{"date":"2023-02-07","close":19.6015},{"date":"2023-02-08","close":19.3976},{"date":"2023-02-09","close":19.3598},{"date":"2023-02-10","close":19.1634},{"date":"2023-02-13","close":18.9519},{"date":"2023-02-14","close":19.2994},{"date":"2023-02-15","close":19.4429},{"date":"2023-02-16","close":19.1181},{"date":"2023-02-17","close":19.2767},{"date":"2023-02-21","close":18.5818},{"date":"2023-02-22","close":18.967},{"date":"2023-02-23","close":19.2163},{"date":"2023-02-24","close":18.9293},{"date":"2023-02-27","close":18.8386},{"date":"2023-02-28","close":19.1483},{"date":"2023-03-01","close":19.0728},{"date":"2023-03-02","close":19.035},{"date":"2023-03-03","close":19.3372},{"date":"2023-03-06","close":19.4127},{"date":"2023-03-07","close":19.2012},{"date":"2023-03-08","close":19.2994},{"date":"2023-03-09","close":18.6635},{"date":"2023-03-10","close":18.41},{"date":"2023-03-13","close":16.8202},{"date":"2023-03-14","close":17.5575},{"date":"2023-03-15","close":16.9507},{"date":"2023-03-16","close":18.1565},{"date":"2023-03-17","close":16.5053},{"date":"2023-03-20","close":16.4784},{"date":"2023-03-21","close":16.9891},{"date":"2023-03-22","close":17.2503},{"date":"2023-03-23","close":17.3578},{"date":"2023-03-24","close":17.0652},{"date":"2023-03-27","close":17.665},{"date":"2023-03-28","close":18.2264},{"date":"2023-03-29","close":18.1796},{"date":"2023-03-30","close":18.4868},{"date":"2023-03-31","close":18.3178},{"date":"2023-04-03","close":18.433},{"date":"2023-04-04","close":18.1565},{"date":"2023-04-05","close":18.2948},{"date":"2023-04-06","close":18.2948},{"date":"2023-04-10","close":18.1489},{"date":"2023-04-11","close":18.5483},{"date":"2023-04-12","close":18.6481},{"date":"2023-04-13","close":18.7633},{"date":"2023-04-14","close":18.7403},{"date":"2023-04-17","close":18.9553},{"date":"2023-04-18","close":18.9707},{"date":"2023-04-19","close":19.0091},{"date":"2023-04-20","close":19.1281},{"date":"2023-04-21","close":19.1627},{"date":"2023-04-24","close":19.0475},{"date":"2023-04-25","close":18.8017},{"date":"2023-04-26","close":18.8478},{"date":"2023-04-27","close":19.1243},{"date":"2023-04-28","close":19.2011},{"date":"2023-05-01","close":18.8478},{"date":"2023-05-02","close":18.2103},{"date":"2023-05-03","close":18.0797},{"date":"2023-05-04","close":17.1043},{"date":"2023-05-05","close":17.592},{"date":"2023-05-08","close":17.4553},{"date":"2023-05-09","close":16.9584},{"date":"2023-05-10","close":16.9507},{"date":"2023-05-11","close":17.1504},{"date":"2023-05-12","close":17.2656},{"date":"2023-05-15","close":17.281},{"date":"2023-05-16","close":17.5344},{"date":"2023-05-17","close":17.8801},{"date":"2023-05-18","close":17.9492},{"date":"2023-05-19","close":17.8417},{"date":"2023-05-22","close":18.1258},{"date":"2023-05-23","close":18.3562},{"date":"2023-05-24","close":18.5559},{"date":"2023-05-25","close":18.6174},{"date":"2023-05-26","close":18.5329},{"date":"2023-05-30","close":18.6097},{"date":"2023-05-31","close":18.8094},{"date":"2023-06-01","close":18.9784},{"date":"2023-06-02","close":19.3009},{"date":"2023-06-05","close":19.4699},{"date":"2023-06-06","close":19.2472},{"date":"2023-06-07","close":19.2126},{"date":"2023-06-08","close":18.9056},{"date":"2023-06-09","close":18.8275},{"date":"2023-06-12","close":18.6947},{"date":"2023-06-13","close":18.7884},{"date":"2023-06-14","close":18.4369},{"date":"2023-06-15","close":18.554},{"date":"2023-06-16","close":18.5853},{"date":"2023-06-20","close":18.0541},{"date":"2023-06-21","close":18.3978},{"date":"2023-06-22","close":18.2337},{"date":"2023-06-23","close":18.1478},{"date":"2023-06-26","close":18.4603},{"date":"2023-06-27","close":18.2962},{"date":"2023-06-28","close":18.4837},{"date":"2023-06-29","close":18.0384},{"date":"2023-06-30","close":18.1712},{"date":"2023-07-03","close":18.4642},{"date":"2023-07-05","close":18.2337},{"date":"2023-07-06","close":17.9291},{"date":"2023-07-07","close":17.9916},{"date":"2023-07-10","close":18.2572},{"date":"2023-07-11","close":18.304},{"date":"2023-07-12","close":18.3978},{"date":"2023-07-13","close":18.7103},{"date":"2023-07-14","close":18.6712},{"date":"2023-07-17","close":18.4212},{"date":"2023-07-18","close":18.429},{"date":"2023-07-19","close":18.5853},{"date":"2023-07-20","close":18.554},{"date":"2023-07-21","close":18.4681},{"date":"2023-07-24","close":18.3197},{"date":"2023-07-25","close":18.3587},{"date":"2023-07-26","close":18.554},{"date":"2023-07-27","close":18.7493},{"date":"2023-07-28","close":18.8275},{"date":"2023-07-31","close":19.054},{"date":"2023-08-01","close":18.9368},{"date":"2023-08-02","close":18.804},{"date":"2023-08-03","close":18.4134},{"date":"2023-08-04","close":18.6712},{"date":"2023-08-07","close":18.4603},{"date":"2023-08-08","close":18.4314},{"date":"2023-08-09","close":18.804},{"date":"2023-08-10","close":18.7728},{"date":"2023-08-11","close":18.6478},{"date":"2023-08-14","close":18.64},{"date":"2023-08-15","close":18.554},{"date":"2023-08-16","close":18.1244},{"date":"2023-08-17","close":17.6556},{"date":"2023-08-18","close":17.9447},{"date":"2023-08-21","close":17.6166},{"date":"2023-08-22","close":17.7572},{"date":"2023-08-23","close":17.7494},{"date":"2023-08-24","close":17.7963},{"date":"2023-08-25","close":17.6166},{"date":"2023-08-28","close":17.7025},{"date":"2023-08-29","close":18.0541},{"date":"2023-08-30","close":18.0853},{"date":"2023-08-31","close":18.6087},{"date":"2023-09-01","close":18.7025},{"date":"2023-09-05","close":18.5775},{"date":"2023-09-06","close":18.4759},{"date":"2023-09-07","close":18.5332},{"date":"2023-09-08","close":18.5571},{"date":"2023-09-11","close":18.7241},{"date":"2023-09-12","close":18.6764},{"date":"2023-09-13","close":18.74},{"date":"2023-09-14","close":19.2252},{"date":"2023-09-15","close":19.265},{"date":"2023-09-18","close":19.0263},{"date":"2023-09-19","close":19.1457},{"date":"2023-09-20","close":19.3127},{"date":"2023-09-21","close":18.9786},{"date":"2023-09-22","close":19.0263},{"date":"2023-09-25","close":19.1059},{"date":"2023-09-26","close":19.1138},{"date":"2023-09-27","close":19.1695},{"date":"2023-09-28","close":19.3445},{"date":"2023-09-29","close":19.607},{"date":"2023-10-02","close":19.4241},{"date":"2023-10-03","close":18.6366},{"date":"2023-10-04","close":18.4855},{"date":"2023-10-05","close":18.3582},{"date":"2023-10-06","close":18.3184},{"date":"2023-10-09","close":18.5411},{"date":"2023-10-10","close":18.7241},{"date":"2023-10-11","close":18.915},{"date":"2023-10-12","close":18.8275},{"date":"2023-10-13","close":18.1434},{"date":"2023-10-16","close":17.9684},{"date":"2023-10-17","close":17.4832},{"date":"2023-10-18","close":17.2287},{"date":"2023-10-19","close":16.8389},{"date":"2023-10-20","close":16.998},{"date":"2023-10-23","close":16.8151},{"date":"2023-10-24","close":16.7117},{"date":"2023-10-25","close":16.3935},{"date":"2023-10-26","close":16.2583},{"date":"2023-10-27","close":15.956},{"date":"2023-10-30","close":15.8765},{"date":"2023-10-31","close":15.9322},{"date":"2023-11-01","close":16.5367},{"date":"2023-11-02","close":17.0537},{"date":"2023-11-03","close":17.8412},{"date":"2023-11-06","close":17.4514},{"date":"2023-11-07","close":17.1094},{"date":"2023-11-08","close":17.4832},{"date":"2023-11-09","close":16.8946},{"date":"2023-11-10","close":16.7833},{"date":"2023-11-13","close":16.8151},{"date":"2023-11-14","close":16.9662},{"date":"2023-11-15","close":17.3639},{"date":"2023-11-16","close":17.4514},{"date":"2023-11-17","close":17.5866},{"date":"2023-11-20","close":17.9923},{"date":"2023-11-21","close":17.8809},{"date":"2023-11-22","close":17.4991},{"date":"2023-11-24","close":17.3321},{"date":"2023-11-27","close":17.2764},{"date":"2023-11-28","close":17.2208},{"date":"2023-11-29","close":17.7775},{"date":"2023-11-30","close":17.4991},{"date":"2023-12-01","close":18.2866},{"date":"2023-12-04","close":17.9048},{"date":"2023-12-05","close":17.9446},{"date":"2023-12-06","close":17.8571},{"date":"2023-12-07","close":17.6966},{"date":"2023-12-08","close":17.5507},{"date":"2023-12-11","close":17.3642},{"date":"2023-12-12","close":17.421},{"date":"2023-12-13","close":17.7047},{"date":"2023-12-14","close":18.3289},{"date":"2023-12-15","close":18.183},{"date":"2023-12-18","close":18.0371},{"date":"2023-12-19","close":17.956},{"date":"2023-12-20","close":18.0371},{"date":"2023-12-21","close":17.956},{"date":"2023-12-22","close":17.7857},{"date":"2023-12-26","close":17.9965},{"date":"2023-12-27","close":18.3127},{"date":"2023-12-28","close":18.3775},{"date":"2023-12-29","close":18.2235},{"date":"2024-01-02","close":18.3937},{"date":"2024-01-03","close":18.4181},{"date":"2024-01-04","close":18.491},{"date":"2024-01-05","close":18.3694},{"date":"2024-01-08","close":18.5559},{"date":"2024-01-09","close":18.7342},{"date":"2024-01-10","close":18.7747},{"date":"2024-01-11","close":18.8639},{"date":"2024-01-12","close":19.1152},{"date":"2024-01-16","close":19.2774},{"date":"2024-01-17","close":19.3179},{"date":"2024-01-18","close":19.3544},{"date":"2024-01-19","close":19.6097},{"date":"2024-01-22","close":19.6097},{"date":"2024-01-23","close":19.6989},{"date":"2024-01-24","close":19.78},{"date":"2024-01-25","close":20.1853},{"date":"2024-01-26","close":20.4204},{"date":"2024-01-29","close":20.3069},{"date":"2024-01-30","close":20.5095},{"date":"2024-01-31","close":20.6555},{"date":"2024-02-01","close":20.4771},{"date":"2024-02-02","close":20.3798},{"date":"2024-02-05","close":20.0475},{"date":"2024-02-06","close":20.1123},{"date":"2024-02-07","close":20.0313},{"date":"2024-02-08","close":20.2096},{"date":"2024-02-09","close":20.2826},{"date":"2024-02-12","close":20.3717},{"date":"2024-02-13","close":19.6827},{"date":"2024-02-14","close":19.69},{"date":"2024-02-15","close":19.8853},{"date":"2024-02-16","close":19.7629},{"date":"2024-02-20","close":19.8205},{"date":"2024-02-21","close":19.5773},{"date":"2024-02-22","close":19.9016},{"date":"2024-02-23","close":20.2826},{"date":"2024-02-26","close":20.2907},{"date":"2024-02-27","close":20.315},{"date":"2024-02-28","close":20.4123},{"date":"2024-02-29","close":20.2663},{"date":"2024-03-01","close":20.4204},{"date":"2024-03-04","close":20.2137},{"date":"2024-03-05","close":20.3069},{"date":"2024-03-06","close":20.3961},{"date":"2024-03-07","close":20.373},{"date":"2024-03-08","close":20.2493},{"date":"2024-03-11","close":20.2081},{"date":"2024-03-12","close":20.3482},{"date":"2024-03-13","close":20.4307},{"date":"2024-03-14","close":20.307},{"date":"2024-03-15","close":20.4224},{"date":"2024-03-18","close":20.5956},{"date":"2024-03-19","close":20.6368},{"date":"2024-03-20","close":20.5956},{"date":"2024-03-21","close":20.6286},{"date":"2024-03-22","close":20.711},{"date":"2024-03-25","close":20.6038},{"date":"2024-03-26","close":20.6492},{"date":"2024-03-27","close":20.8182},{"date":"2024-03-28","close":20.6533},{"date":"2024-04-01","close":20.8017},{"date":"2024-04-02","close":20.6121},{"date":"2024-04-03","close":20.5461},{"date":"2024-04-04","close":20.5956},{"date":"2024-04-05","close":20.678},{"date":"2024-04-08","close":20.4472},{"date":"2024-04-09","close":20.3153},{"date":"2024-04-10","close":19.9772},{"date":"2024-04-11","close":19.621},{"date":"2024-04-12","close":19.6722},{"date":"2024-04-15","close":19.1775},{"date":"2024-04-16","close":19.3506},{"date":"2024-04-17","close":19.3918},{"date":"2024-04-18","close":19.1775},{"date":"2024-04-19","close":19.3094},{"date":"2024-04-22","close":19.5567},{"date":"2024-04-23","close":19.6722},{"date":"2024-04-24","close":19.5237},{"date":"2024-04-25","close":19.3011},{"date":"2024-04-26","close":19.3259},{"date":"2024-04-29","close":19.6062},{"date":"2024-04-30","close":19.194},{"date":"2024-05-01","close":19.4248},{"date":"2024-05-02","close":19.5979},{"date":"2024-05-03","close":20.0514},{"date":"2024-05-06","close":20.2988},{"date":"2024-05-07","close":20.0349},{"date":"2024-05-08","close":19.8041},{"date":"2024-05-09","close":19.8948},{"date":"2024-05-10","close":19.7793},{"date":"2024-05-13","close":19.9442},{"date":"2024-05-14","close":19.7876},{"date":"2024-05-15","close":20.0597},{"date":"2024-05-16","close":20.241},{"date":"2024-05-17","close":20.2575},{"date":"2024-05-20","close":20.3647},{"date":"2024-05-21","close":20.1916},{"date":"2024-05-22","close":19.9277},{"date":"2024-05-23","close":19.532},{"date":"2024-05-24","close":19.5485},{"date":"2024-05-28","close":19.466},{"date":"2024-05-29","close":19.2846},{"date":"2024-05-30","close":19.1527},{"date":"2024-05-31","close":19.6227},{"date":"2024-06-03","close":19.7381},{"date":"2024-06-04","close":19.8948},{"date":"2024-06-05","close":19.903},{"date":"2024-06-06","close":20.0926},{"date":"2024-06-07","close":19.9772},{"date":"2024-06-10","close":19.9118},{"date":"2024-06-11","close":19.8027},{"date":"2024-06-12","close":19.8446},{"date":"2024-06-13","close":19.9705},{"date":"2024-06-14","close":19.8866},{"date":"2024-06-17","close":19.7607},{"date":"2024-06-18","close":19.853},{"date":"2024-06-20","close":19.8446},{"date":"2024-06-21","close":19.8782},{"date":"2024-06-24","close":20.1215},{"date":"2024-06-25","close":20.4068},{"date":"2024-06-26","close":20.9019},{"date":"2024-06-27","close":20.9774},{"date":"2024-06-28","close":20.9942},{"date":"2024-07-01","close":20.9355},{"date":"2024-07-02","close":20.8599},{"date":"2024-07-03","close":21.0613},{"date":"2024-07-05","close":21.1285},{"date":"2024-07-08","close":20.9522},{"date":"2024-07-09","close":20.8096},{"date":"2024-07-10","close":20.9522},{"date":"2024-07-11","close":21.0445},{"date":"2024-07-12","close":21.1033},{"date":"2024-07-15","close":21.0613},{"date":"2024-07-16","close":21.0781},{"date":"2024-07-17","close":21.011},{"date":"2024-07-18","close":20.9439},{"date":"2024-07-19","close":20.8767},{"date":"2024-07-22","close":20.9019},{"date":"2024-07-23","close":20.7425},{"date":"2024-07-24","close":20.4614},{"date":"2024-07-25","close":20.6837},{"date":"2024-07-26","close":20.7257},{"date":"2024-07-29","close":20.8516},{"date":"2024-07-30","close":20.969},{"date":"2024-07-31","close":20.4991},{"date":"2024-08-01","close":21.0362},{"date":"2024-08-02","close":21.0781},{"date":"2024-08-05","close":20.7509},{"date":"2024-08-06","close":21.1033},{"date":"2024-08-07","close":21.0949},{"date":"2024-08-08","close":21.1956},{"date":"2024-08-09","close":20.6166},{"date":"2024-08-12","close":20.6753},{"date":"2024-08-13","close":21.0697},{"date":"2024-08-14","close":21.0445},{"date":"2024-08-15","close":20.8264},{"date":"2024-08-16","close":20.969},{"date":"2024-08-19","close":21.0865},{"date":"2024-08-20","close":20.9271},{"date":"2024-08-21","close":21.1368},{"date":"2024-08-22","close":21.0487},{"date":"2024-08-23","close":21.1788},{"date":"2024-08-26","close":21.1704},{"date":"2024-08-27","close":21.1452},{"date":"2024-08-28","close":20.9439},{"date":"2024-08-29","close":20.9606},{"date":"2024-08-30","close":21.0781},{"date":"2024-09-03","close":21.2291},{"date":"2024-09-04","close":21.3718},{"date":"2024-09-05","close":21.5564},{"date":"2024-09-06","close":21.5983},{"date":"2024-09-09","close":21.7746},{"date":"2024-09-10","close":21.5971},{"date":"2024-09-11","close":21.6313},{"date":"2024-09-12","close":21.7976},{"date":"2024-09-13","close":21.9554},{"date":"2024-09-16","close":22.0748},{"date":"2024-09-17","close":21.7166},{"date":"2024-09-18","close":21.6995},{"date":"2024-09-19","close":21.9639},{"date":"2024-09-20","close":22.0663},{"date":"2024-09-23","close":21.8445},{"date":"2024-09-24","close":21.9639},{"date":"2024-09-25","close":22.0236},{"date":"2024-09-26","close":21.9127},{"date":"2024-09-27","close":21.563},{"date":"2024-09-30","close":21.3668},{"date":"2024-10-01","close":21.5801},{"date":"2024-10-02","close":21.6398},{"date":"2024-10-03","close":21.6995},{"date":"2024-10-04","close":21.6739},{"date":"2024-10-07","close":21.3839},{"date":"2024-10-08","close":21.4095},{"date":"2024-10-09","close":21.3924},{"date":"2024-10-10","close":21.3327},{"date":"2024-10-11","close":21.5545},{"date":"2024-10-14","close":21.6142},{"date":"2024-10-15","close":21.8616},{"date":"2024-10-16","close":21.8872},{"date":"2024-10-17","close":21.6227},{"date":"2024-10-18","close":21.4521},{"date":"2024-10-21","close":21.3498},{"date":"2024-10-22","close":21.3754},{"date":"2024-10-23","close":21.2474},{"date":"2024-10-24","close":21.3839},{"date":"2024-10-25","close":21.2645},{"date":"2024-10-28","close":21.2645},{"date":"2024-10-29","close":21.2901},{"date":"2024-10-30","close":21.3668},{"date":"2024-10-31","close":21.0683},{"date":"2024-11-01","close":21.2048},{"date":"2024-11-04","close":21.4265},{"date":"2024-11-05","close":21.5716},{"date":"2024-11-06","close":21.4265},{"date":"2024-11-07","close":21.4973},{"date":"2024-11-08","close":21.5971},{"date":"2024-11-11","close":21.2645},{"date":"2024-11-12","close":21.1962},{"date":"2024-11-13","close":21.0854},{"date":"2024-11-14","close":21.0342},{"date":"2024-11-15","close":20.983},{"date":"2024-11-18","close":20.5651},{"date":"2024-11-19","close":20.4456},{"date":"2024-11-20","close":20.1727},{"date":"2024-11-21","close":20.5565},{"date":"2024-11-22","close":20.6759},{"date":"2024-11-25","close":20.9617},{"date":"2024-11-26","close":20.8209},{"date":"2024-11-27","close":20.8465},{"date":"2024-11-29","close":21.3498},{"date":"2024-12-02","close":21.0512},{"date":"2024-12-03","close":20.8892},{"date":"2024-12-04","close":21.2048},{"date":"2024-12-05","close":21.2031},{"date":"2024-12-06","close":21.2645},{"date":"2024-12-09","close":21.2218},{"date":"2024-12-10","close":21.1455},{"date":"2024-12-11","close":21.05},{"date":"2024-12-12","close":20.8418},{"date":"2024-12-13","close":20.6066},{"date":"2024-12-16","close":20.5121},{"date":"2024-12-17","close":20.7463},{"date":"2024-12-18","close":20.4687},{"date":"2024-12-19","close":20.5468},{"date":"2024-12-20","close":20.191},{"date":"2024-12-23","close":19.9654},{"date":"2024-12-24","close":19.7225},{"date":"2024-12-26","close":19.6617},{"date":"2024-12-27","close":19.3841},{"date":"2024-12-30","close":19.1151},{"date":"2024-12-31","close":19.2192},{"date":"2025-01-02","close":19.8092},{"date":"2025-01-03","close":20.2778},{"date":"2025-01-06","close":20.4947},{"date":"2025-01-07","close":20.1216},{"date":"2025-01-08","close":20.1563},{"date":"2025-01-10","close":19.2279},{"date":"2025-01-13","close":19.0804},{"date":"2025-01-14","close":19.1064},{"date":"2025-01-15","close":19.6184},{"date":"2025-01-16","close":19.8613},{"date":"2025-01-17","close":19.9481},{"date":"2025-01-21","close":20.1997},{"date":"2025-01-22","close":20.0782},{"date":"2025-01-23","close":19.844},{"date":"2025-01-24","close":20.0435},{"date":"2025-01-27","close":20.0869},{"date":"2025-01-28","close":19.4622},{"date":"2025-01-29","close":19.0197},{"date":"2025-01-30","close":18.9936},{"date":"2025-01-31","close":18.4643},{"date":"2025-02-03","close":18.2257},{"date":"2025-02-04","close":18.5337},{"date":"2025-02-05","close":19.1411},{"date":"2025-02-06","close":19.0977},{"date":"2025-02-07","close":18.9849},{"date":"2025-02-10","close":19.0891},{"date":"2025-02-11","close":19.28},{"date":"2025-02-12","close":19.4361},{"date":"2025-02-13","close":19.5576},{"date":"2025-02-14","close":19.6878},{"date":"2025-02-18","close":19.6444},{"date":"2025-02-19","close":19.6704},{"date":"2025-02-20","close":19.6791},{"date":"2025-02-21","close":19.6149},{"date":"2025-02-24","close":19.4361},{"date":"2025-02-25","close":19.5316},{"date":"2025-02-26","close":19.6357},{"date":"2025-02-27","close":19.3928},{"date":"2025-02-28","close":19.3407},{"date":"2025-03-03","close":19.28},{"date":"2025-03-04","close":19.2669},{"date":"2025-03-05","close":19.1411},{"date":"2025-03-06","close":19.2105},{"date":"2025-03-07","close":18.9589},{"date":"2025-03-10","close":18.5006},{"date":"2025-03-11","close":18.6776},{"date":"2025-03-12","close":19.2969},{"date":"2025-03-13","close":19.465},{"date":"2025-03-14","close":19.7127},{"date":"2025-03-17","close":19.6773},{"date":"2025-03-18","close":19.3323},{"date":"2025-03-19","close":19.5358},{"date":"2025-03-20","close":19.288},{"date":"2025-03-21","close":19.4031},{"date":"2025-03-24","close":19.3588},{"date":"2025-03-25","close":19.5977},{"date":"2025-03-26","close":18.7749},{"date":"2025-03-27","close":18.5006},{"date":"2025-03-28","close":18.3546},{"date":"2025-03-31","close":17.6689},{"date":"2025-04-01","close":17.6866},{"date":"2025-04-02","close":17.7928},{"date":"2025-04-03","close":17.4035},{"date":"2025-04-04","close":17.5362},{"date":"2025-04-07","close":16.8726},{"date":"2025-04-08","close":16.616},{"date":"2025-04-09","close":17.2531},{"date":"2025-04-10","close":16.7266},{"date":"2025-04-11","close":16.5364},{"date":"2025-04-14","close":16.9699},{"date":"2025-04-15","close":16.8903},{"date":"2025-04-16","close":16.7753},{"date":"2025-04-17","close":16.6691},{"date":"2025-04-21","close":16.5895},{"date":"2025-04-22","close":16.793},{"date":"2025-04-23","close":17.0319},{"date":"2025-04-24","close":17.3769},{"date":"2025-04-25","close":17.3327},{"date":"2025-04-28","close":17.3858},{"date":"2025-04-29","close":18.014},{"date":"2025-04-30","close":17.492},{"date":"2025-05-01","close":17.4477},{"date":"2025-05-02","close":17.6247},{"date":"2025-05-05","close":17.5716},{"date":"2025-05-06","close":17.4389},{"date":"2025-05-07","close":17.6778},{"date":"2025-05-08","close":17.2973},{"date":"2025-05-09","close":17.0584},{"date":"2025-05-12","close":17.3327},{"date":"2025-05-13","close":17.5362},{"date":"2025-05-14","close":17.2354},{"date":"2025-05-15","close":17.3769},{"date":"2025-05-16","close":17.6158},{"date":"2025-05-19","close":17.8282},{"date":"2025-05-20","close":18.0228},{"date":"2025-05-21","close":17.7485},{"date":"2025-05-22","close":17.8282},{"date":"2025-05-23","close":17.6866},{"date":"2025-05-27","close":18.014},{"date":"2025-05-28","close":18.0228},{"date":"2025-05-29","close":18.4918},{"date":"2025-05-30","close":18.7749},{"date":"2025-06-02","close":19.1288},{"date":"2025-06-03","close":19.1394},{"date":"2025-06-04","close":19.1553},{"date":"2025-06-05","close":19.0403},{"date":"2025-06-06","close":19.0403},{"date":"2025-06-09","close":19.0934},{"date":"2025-06-10","close":19.2576},{"date":"2025-06-11","close":18.7794},{"date":"2025-06-12","close":18.1477},{"date":"2025-06-13","close":17.9852},{"date":"2025-06-16","close":18.1657},{"date":"2025-06-17","close":18.1296},{"date":"2025-06-18","close":18.3733},{"date":"2025-06-20","close":18.662},{"date":"2025-06-23","close":18.8606},{"date":"2025-06-24","close":18.1386},{"date":"2025-06-25","close":17.3806},{"date":"2025-06-26","close":17.4348},{"date":"2025-06-27","close":17.543},{"date":"2025-06-30","close":17.4348},{"date":"2025-07-01","close":17.6152},{"date":"2025-07-02","close":17.9491},{"date":"2025-07-03","close":17.9672},{"date":"2025-07-07","close":17.3445},{"date":"2025-07-08","close":17.1279},{"date":"2025-07-09","close":17.2362},{"date":"2025-07-10","close":17.2813},{"date":"2025-07-11","close":16.6136},{"date":"2025-07-14","close":15.7382},{"date":"2025-07-15","close":15.6886},{"date":"2025-07-16","close":15.8375},{"date":"2025-07-17","close":15.9728},{"date":"2025-07-18","close":16.018},{"date":"2025-07-21","close":14.1229},{"date":"2025-07-22","close":14.0597},{"date":"2025-07-23","close":13.3017},{"date":"2025-07-24","close":14.0056},{"date":"2025-07-25","close":14.8719},{"date":"2025-07-28","close":15.4675},{"date":"2025-07-29","close":15.6883},{"date":"2025-07-30","close":15.2733},{"date":"2025-07-31","close":15.0658},{"date":"2025-08-01","close":14.9575},{"date":"2025-08-04","close":15.6251},{"date":"2025-08-05","close":15.5349},{"date":"2025-08-06","close":15.58},{"date":"2025-08-07","close":15.4357},{"date":"2025-08-08","close":15.2552},{"date":"2025-08-11","close":15.2462},{"date":"2025-08-12","close":15.4988},{"date":"2025-08-13","close":15.9679},{"date":"2025-08-14","close":15.7334},{"date":"2025-08-15","close":15.9183},{"date":"2025-08-18","close":16.3288},{"date":"2025-08-19","close":16.6445},{"date":"2025-08-20","close":16.7708},{"date":"2025-08-21","close":16.6355},{"date":"2025-08-22","close":16.7618},{"date":"2025-08-25","close":16.7528},{"date":"2025-08-26","close":16.7167},{"date":"2025-08-27","close":16.5634},{"date":"2025-08-28","close":16.5994},{"date":"2025-08-29","close":16.6716},{"date":"2025-09-02","close":16.6355},{"date":"2025-09-03","close":16.8701},{"date":"2025-09-04","close":16.843},{"date":"2025-09-05","close":16.852},{"date":"2025-09-08","close":16.9874},{"date":"2025-09-09","close":16.401},{"date":"2025-09-10","close":15.6088},{"date":"2025-09-11","close":15.2759},{"date":"2025-09-12","close":14.9337},{"date":"2025-09-15","close":14.8783},{"date":"2025-09-16","close":15.1187},{"date":"2025-09-17","close":14.869},{"date":"2025-09-18","close":15.0077},{"date":"2025-09-19","close":15.8214},{"date":"2025-09-22","close":16.2098},{"date":"2025-09-23","close":15.9971},{"date":"2025-09-24","close":15.4886},{"date":"2025-09-25","close":15.5533},{"date":"2025-09-26","close":15.5071},{"date":"2025-09-29","close":15.692},{"date":"2025-09-30","close":15.3221},{"date":"2025-10-01","close":15.3868},{"date":"2025-10-02","close":15.3221},{"date":"2025-10-03","close":15.054},{"date":"2025-10-06","close":15.2296},{"date":"2025-10-07","close":15.1279},{"date":"2025-10-08","close":14.98},{"date":"2025-10-09","close":14.7396},{"date":"2025-10-10","close":14.3419},{"date":"2025-10-13","close":14.12},{"date":"2025-10-14","close":14.2957},{"date":"2025-10-15","close":14.3789},{"date":"2025-10-16","close":14.7488},{"date":"2025-10-17","close":15.1649},{"date":"2025-10-20","close":15.2389},{"date":"2025-10-21","close":15.1649},{"date":"2025-10-22","close":14.795},{"date":"2025-10-23","close":14.7858},{"date":"2025-10-24","close":14.7673},{"date":"2025-10-27","close":15.0077},{"date":"2025-10-28","close":14.9384},{"date":"2025-10-29","close":14.869},{"date":"2025-10-30","close":14.7026},{"date":"2025-10-31","close":14.4806},{"date":"2025-11-03","close":14.5176},{"date":"2025-11-04","close":14.4159},{"date":"2025-11-05","close":14.4622},{"date":"2025-11-06","close":16.3948},{"date":"2025-11-07","close":16.0896},{"date":"2025-11-10","close":15.9971},{"date":"2025-11-11","close":15.766},{"date":"2025-11-12","close":15.6458},{"date":"2025-11-13","close":15.1094},{"date":"2025-11-14","close":15.1187},{"date":"2025-11-17","close":15.1557},{"date":"2025-11-18","close":15.2574},{"date":"2025-11-19","close":14.9985},{"date":"2025-11-20","close":14.7211},{"date":"2025-11-21","close":15.1557},{"date":"2025-11-24","close":15.2666},{"date":"2025-11-25","close":15.2666},{"date":"2025-11-26","close":15.3961},{"date":"2025-11-28","close":15.729},{"date":"2025-12-01","close":15.7752},{"date":"2025-12-02","close":15.4331},{"date":"2025-12-03","close":15.4423},{"date":"2025-12-04","close":15.2112},{"date":"2025-12-05","close":15.2574},{"date":"2025-12-08","close":14.9892},{"date":"2025-12-09","close":14.795},{"date":"2025-12-10","close":14.9355},{"date":"2025-12-11","close":14.907},{"date":"2025-12-12","close":14.888},{"date":"2025-12-15","close":14.7456},{"date":"2025-12-16","close":14.7551},{"date":"2025-12-17","close":14.7171},{"date":"2025-12-18","close":14.869},{"date":"2025-12-19","close":14.812},{"date":"2025-12-22","close":14.7361},{"date":"2025-12-23","close":14.6696},{"date":"2025-12-24","close":14.6411},{"date":"2025-12-26","close":14.5367},{"date":"2025-12-29","close":14.6032},{"date":"2025-12-30","close":14.6221},{"date":"2025-12-31","close":14.7076},{"date":"2026-01-02","close":14.9355},{"date":"2026-01-05","close":15.0589},{"date":"2026-01-06","close":15.0969},{"date":"2026-01-07","close":15.2393},{"date":"2026-01-08","close":15.4577},{"date":"2026-01-09","close":15.3058},{"date":"2026-01-12","close":15.3343},{"date":"2026-01-13","close":15.2108},{"date":"2026-01-14","close":15.6381},{"date":"2026-01-15","close":15.752},{"date":"2026-01-16","close":15.866},{"date":"2026-01-20","close":15.904},{"date":"2026-01-21","close":16.1888},{"date":"2026-01-22","close":16.2173},{"date":"2026-01-23","close":16.1993},{"date":"2026-01-26","close":16.3122},{"date":"2026-01-27","close":16.4262},{"date":"2026-01-28","close":16.4262},{"date":"2026-01-29","close":16.4072},{"date":"2026-01-30","close":16.2743},{"date":"2026-02-02","close":16.2268},{"date":"2026-02-03","close":15.9989},{"date":"2026-02-04","close":15.866},{"date":"2026-02-05","close":15.8755},{"date":"2026-02-06","close":16.1081},{"date":"2026-02-09","close":16.1318},{"date":"2026-02-10","close":16.1223},{"date":"2026-02-11","close":15.9514},{"date":"2026-02-12","close":16.0939},{"date":"2026-02-13","close":16.1793},{"date":"2026-02-17","close":16.1034},{"date":"2026-02-18","close":16.1318},{"date":"2026-02-19","close":16.5496},{"date":"2026-02-20","close":16.6825},{"date":"2026-02-23","close":16.7775},{"date":"2026-02-24","close":16.7395},{"date":"2026-02-25","close":16.825},{"date":"2026-02-26","close":16.8345},{"date":"2026-02-27","close":16.2078},{"date":"2026-03-02","close":16.3027},{"date":"2026-03-03","close":16.1603},{"date":"2026-03-04","close":16.1413},{"date":"2026-03-05","close":16.2933},{"date":"2026-03-06","close":16.1983},{"date":"2026-03-09","close":16.1318},{"date":"2026-03-10","close":16.4185},{"date":"2026-03-11","close":16.4379},{"date":"2026-03-12","close":16.1752},{"date":"2026-03-13","close":15.7956},{"date":"2026-03-16","close":15.6885},{"date":"2026-03-17","close":15.635},{"date":"2026-03-18","close":15.4452},{"date":"2026-03-19","close":15.2992},{"date":"2026-03-20","close":15.0267},{"date":"2026-03-23","close":15.2506},{"date":"2026-03-24","close":15.3382},{"date":"2026-03-25","close":15.4434},{"date":"2026-03-26","close":15.0365},{"date":"2026-03-27","close":14.9878},{"date":"2026-03-30","close":15.0851},{"date":"2026-03-31","close":15.1435},{"date":"2026-04-01","close":15.5523},{"date":"2026-04-02","close":15.7859},{"date":"2026-04-06","close":16.3698},{"date":"2026-04-07","close":16.4477},{"date":"2026-04-08","close":16.3893},{"date":"2026-04-09","close":16.4866},{"date":"2026-04-10","close":16.5936},{"date":"2026-04-13","close":16.2822},{"date":"2026-04-14","close":16.5255},{"date":"2026-04-15","close":16.4477},{"date":"2026-04-16","close":16.399},{"date":"2026-04-17","close":16.2919},{"date":"2026-04-20","close":16.3017},{"date":"2026-04-21","close":16.2822},{"date":"2026-04-22","close":16.2336},{"date":"2026-04-23","close":16.2919},{"date":"2026-04-24","close":16.4282},{"date":"2026-04-27","close":16.3017},{"date":"2026-04-28","close":16.3406},{"date":"2026-04-29","close":16.2433},{"date":"2026-04-30","close":16.3893},{"date":"2026-05-01","close":16.2627},{"date":"2026-05-04","close":16.0097},{"date":"2026-05-05","close":15.9562},{"date":"2026-05-06","close":16.1265},{"date":"2026-05-07","close":16.107},{"date":"2026-05-08","close":16.2141},{"date":"2026-05-11","close":16.146},{"date":"2026-05-12","close":16.146},{"date":"2026-05-13","close":16.107},{"date":"2026-05-14","close":16.2336},{"date":"2026-05-15","close":16.1168},{"date":"2026-05-18","close":16.1654},{"date":"2026-05-19","close":15.9708},{"date":"2026-05-20","close":15.7859},{"date":"2026-05-21","close":15.455},{"date":"2026-05-22","close":15.5523},{"date":"2026-05-26","close":15.6593},{"date":"2026-05-27","close":15.5815},{"date":"2026-05-28","close":15.5814},{"date":"2026-05-29","close":15.0851},{"date":"2026-06-01","close":15.2409},{"date":"2026-06-02","close":15.1046},{"date":"2026-06-03","close":15.0754},{"date":"2026-06-04","close":15.1435},{"date":"2026-06-05","close":15.3479},{"date":"2026-06-08","close":15.2603},{"date":"2026-06-09","close":15.2457},{"date":"2026-06-10","close":15.34},{"date":"2026-06-11","close":15.35},{"date":"2026-06-12","close":15.2},{"date":"2026-06-15","close":15.36},{"date":"2026-06-16","close":15.4},{"date":"2026-06-17","close":15.3805},{"date":"2026-06-18","close":15.47},{"date":"2026-06-22","close":15.16},{"date":"2026-06-23","close":15.2073},{"date":"2026-06-24","close":15.14},{"date":"2026-06-25","close":14.95},{"date":"2026-06-26","close":14.85},{"date":"2026-06-29","close":14.97},{"date":"2026-06-30","close":14.99},{"date":"2026-07-01","close":15.16},{"date":"2026-07-02","close":15.0658},{"date":"2026-07-06","close":15.18},{"date":"2026-07-07","close":15.27},{"date":"2026-07-08","close":15.15},{"date":"2026-07-09","close":15.2},{"date":"2026-07-10","close":15.13},{"date":"2026-07-13","close":15.01},{"date":"2026-07-14","close":14.96},{"date":"2026-07-15","close":15.02},{"date":"2026-07-16","close":15.0},{"date":"2026-07-17","close":14.97},{"date":"2026-07-20","close":14.8718},{"date":"2026-07-21","close":14.79},{"date":"2026-07-22","close":14.65},{"date":"2026-07-23","close":13.97},{"date":"2026-07-24","close":14.16},{"date":"2026-07-27","close":14.35},{"date":"2026-07-28","close":14.31},{"date":"2026-07-29","close":14.28},{"date":"2026-07-30","close":14.28},{"date":"2026-07-31","close":14.4},{"date":"2026-08-03","close":14.29},{"date":"2026-08-04","close":14.3},{"date":"2026-08-05","close":14.28},{"date":"2026-08-06","close":14.29},{"date":"2026-08-07","close":14.2805},{"date":"2026-08-10","close":14.24},{"date":"2026-08-11","close":14.182},{"date":"2026-08-12","close":14.13},{"date":"2026-08-13","close":14.05},{"date":"2026-08-14","close":14.01},{"date":"2026-08-17","close":13.87},{"date":"2026-08-18","close":13.92},{"date":"2026-08-19","close":13.97},{"date":"2026-08-20","close":13.97},{"date":"2026-08-21","close":13.95},{"date":"2026-08-24","close":14.57},{"date":"2026-08-25","close":14.64},{"date":"2026-08-26","close":14.755},{"date":"2026-08-27","close":14.78},{"date":"2026-08-28","close":14.7},{"date":"2026-08-31","close":14.71},{"date":"2026-09-01","close":14.65},{"date":"2026-09-02","close":14.555},{"date":"2026-09-03","close":14.5497},{"date":"2026-09-04","close":14.61},{"date":"2026-09-08","close":14.7},{"date":"2026-09-09","close":14.52},{"date":"2026-09-10","close":14.08},{"date":"2026-09-11","close":14.065},{"date":"2026-09-14","close":13.8},{"date":"2026-09-15","close":13.9},{"date":"2026-09-16","close":13.955},{"date":"2026-09-17","close":13.9149},{"date":"2026-09-18","close":14.08},{"date":"2026-09-21","close":14.18},{"date":"2026-09-22","close":14.11},{"date":"2026-09-23","close":14.58},{"date":"2026-09-24","close":14.52},{"date":"2026-09-25","close":14.77},{"date":"2026-09-28","close":14.56},{"date":"2026-09-29","close":14.34},{"date":"2026-09-30","close":14.1},{"date":"2026-10-01","close":14.015},{"date":"2026-10-02","close":14.04},{"date":"2026-10-05","close":13.8499},{"date":"2026-10-06","close":13.85},{"date":"2026-10-07","close":13.58},{"date":"2026-10-08","close":13.7},{"date":"2026-10-09","close":13.72},{"date":"2026-10-12","close":13.51},{"date":"2026-10-13","close":13.42},{"date":"2026-10-14","close":13.14},{"date":"2026-10-15","close":13.18},{"date":"2026-10-16","close":12.705},{"date":"2026-10-19","close":12.9},{"date":"2026-10-20","close":12.88},{"date":"2026-10-21","close":12.96},{"date":"2026-10-22","close":12.93}],"chart_data":[{"date":"2024-10-23","open":21.41,"high":21.41,"low":21.24,"close":21.25,"volume":24306,"rsi_14":36.41,"sma_20":25.26,"sma_60":25.27,"sma_120":24.82},{"date":"2024-10-24","open":21.24,"high":21.61,"low":21.24,"close":21.38,"volume":16216,"rsi_14":41.83,"sma_20":25.23,"sma_60":25.28,"sma_120":24.83},{"date":"2024-10-25","open":21.51,"high":21.52,"low":21.24,"close":21.26,"volume":21722,"rsi_14":46.28,"sma_20":25.21,"sma_60":25.28,"sma_120":24.83},{"date":"2024-10-28","open":21.32,"high":21.59,"low":21.15,"close":21.26,"volume":13363,"rsi_14":45.41,"sma_20":25.21,"sma_60":25.27,"sma_120":24.83},{"date":"2024-10-29","open":21.16,"high":21.32,"low":21.05,"close":21.29,"volume":15649,"rsi_14":46.77,"sma_20":25.19,"sma_60":25.28,"sma_120":24.84},{"date":"2024-10-30","open":21.33,"high":21.49,"low":21.32,"close":21.37,"volume":21944,"rsi_14":51.06,"sma_20":25.17,"sma_60":25.28,"sma_120":24.85},{"date":"2024-10-31","open":21.22,"high":21.38,"low":21.03,"close":21.07,"volume":59020,"rsi_14":35.53,"sma_20":25.14,"sma_60":25.27,"sma_120":24.85},{"date":"2024-11-01","open":21.32,"high":21.33,"low":21.03,"close":21.2,"volume":41226,"rsi_14":38.35,"sma_20":25.11,"sma_60":25.26,"sma_120":24.86},{"date":"2024-11-04","open":21.32,"high":21.43,"low":21.15,"close":21.43,"volume":10539,"rsi_14":37.44,"sma_20":25.11,"sma_60":25.27,"sma_120":24.87},{"date":"2024-11-05","open":21.5,"high":21.57,"low":21.33,"close":21.57,"volume":25843,"rsi_14":41.47,"sma_20":25.12,"sma_60":25.28,"sma_120":24.88},{"date":"2024-11-06","open":21.38,"high":21.52,"low":21.09,"close":21.43,"volume":15142,"rsi_14":44.33,"sma_20":25.12,"sma_60":25.28,"sma_120":24.88},{"date":"2024-11-07","open":21.24,"high":21.51,"low":21.24,"close":21.5,"volume":12976,"rsi_14":51.37,"sma_20":25.13,"sma_60":25.28,"sma_120":24.89},{"date":"2024-11-08","open":21.38,"high":21.68,"low":21.38,"close":21.6,"volume":18513,"rsi_14":57.59,"sma_20":25.13,"sma_60":25.29,"sma_120":24.89},{"date":"2024-11-11","open":21.48,"high":21.55,"low":21.23,"close":21.26,"volume":8914,"rsi_14":47.14,"sma_20":25.11,"sma_60":25.29,"sma_120":24.9},{"date":"2024-11-12","open":21.39,"high":21.44,"low":21.07,"close":21.2,"volume":33499,"rsi_14":48.64,"sma_20":25.07,"sma_60":25.29,"sma_120":24.9},{"date":"2024-11-13","open":21.23,"high":21.33,"low":21.09,"close":21.09,"volume":25794,"rsi_14":41.94,"sma_20":25.03,"sma_60":25.28,"sma_120":24.91},{"date":"2024-11-14","open":21.09,"high":21.1,"low":20.8,"close":21.03,"volume":36467,"rsi_14":43.54,"sma_20":24.99,"sma_60":25.27,"sma_120":24.92},{"date":"2024-11-15","open":20.74,"high":21.16,"low":20.74,"close":20.98,"volume":31783,"rsi_14":42.33,"sma_20":24.97,"sma_60":25.27,"sma_120":24.93},{"date":"2024-11-18","open":21.18,"high":21.2,"low":20.57,"close":20.57,"volume":50588,"rsi_14":33.72,"sma_20":24.92,"sma_60":25.25,"sma_120":24.93},{"date":"2024-11-19","open":20.77,"high":20.77,"low":20.42,"close":20.45,"volume":30970,"rsi_14":29.7,"sma_20":24.87,"sma_60":25.23,"sma_120":24.94},{"date":"2024-11-20","open":20.5,"high":20.51,"low":20.03,"close":20.17,"volume":53021,"rsi_14":30.04,"sma_20":24.8,"sma_60":25.2,"sma_120":24.94},{"date":"2024-11-21","open":20.14,"high":20.63,"low":20.14,"close":20.56,"volume":37012,"rsi_14":36.99,"sma_20":24.75,"sma_60":25.19,"sma_120":24.94},{"date":"2024-11-22","open":20.64,"high":20.74,"low":20.48,"close":20.68,"volume":18163,"rsi_14":34.29,"sma_20":24.72,"sma_60":25.17,"sma_120":24.94},{"date":"2024-11-25","open":20.77,"high":21.04,"low":20.75,"close":20.96,"volume":43776,"rsi_14":37.94,"sma_20":24.7,"sma_60":25.16,"sma_120":24.94},{"date":"2024-11-26","open":20.74,"high":20.95,"low":20.52,"close":20.82,"volume":29545,"rsi_14":38.01,"sma_20":24.67,"sma_60":25.15,"sma_120":24.94},{"date":"2024-11-27","open":20.74,"high":20.99,"low":20.53,"close":20.85,"volume":18576,"rsi_14":36.89,"sma_20":24.64,"sma_60":25.13,"sma_120":24.95},{"date":"2024-11-29","open":21.0,"high":21.43,"low":20.63,"close":21.35,"volume":57164,"rsi_14":45.71,"sma_20":24.66,"sma_60":25.12,"sma_120":24.96},{"date":"2024-12-02","open":21.15,"high":21.35,"low":20.72,"close":21.05,"volume":35070,"rsi_14":46.26,"sma_20":24.65,"sma_60":25.1,"sma_120":24.97},{"date":"2024-12-03","open":21.21,"high":21.21,"low":20.8,"close":20.89,"volume":26753,"rsi_14":44.78,"sma_20":24.62,"sma_60":25.08,"sma_120":24.97},{"date":"2024-12-04","open":21.05,"high":21.27,"low":21.05,"close":21.2,"volume":14817,"rsi_14":51.9,"sma_20":24.6,"sma_60":25.07,"sma_120":24.98},{"date":"2024-12-05","open":21.23,"high":21.28,"low":21.15,"close":21.2,"volume":16925,"rsi_14":52.73,"sma_20":24.58,"sma_60":25.06,"sma_120":24.99},{"date":"2024-12-06","open":21.34,"high":21.38,"low":21.09,"close":21.26,"volume":26249,"rsi_14":54.53,"sma_20":24.57,"sma_60":25.05,"sma_120":25.0},{"date":"2024-12-09","open":21.32,"high":21.37,"low":21.07,"close":21.22,"volume":17623,"rsi_14":62.02,"sma_20":24.55,"sma_60":25.04,"sma_120":25.01},{"date":"2024-12-10","open":21.43,"high":21.43,"low":20.98,"close":21.15,"volume":21879,"rsi_14":55.6,"sma_20":24.52,"sma_60":25.01,"sma_120":25.02},{"date":"2024-12-11","open":21.56,"high":21.56,"low":21.04,"close":21.05,"volume":21662,"rsi_14":59.07,"sma_20":24.49,"sma_60":24.99,"sma_120":25.02},{"date":"2024-12-12","open":21.05,"high":21.05,"low":20.82,"close":20.84,"volume":48791,"rsi_14":48.73,"sma_20":24.46,"sma_60":24.97,"sma_120":25.02},{"date":"2024-12-13","open":20.87,"high":20.87,"low":20.57,"close":20.61,"volume":57947,"rsi_14":42.53,"sma_20":24.41,"sma_60":24.94,"sma_120":25.02},{"date":"2024-12-16","open":20.57,"high":20.99,"low":20.44,"close":20.51,"volume":31563,"rsi_14":34.72,"sma_20":24.36,"sma_60":24.9,"sma_120":25.01},{"date":"2024-12-17","open":20.44,"high":21.01,"low":20.44,"close":20.75,"volume":37594,"rsi_14":42.1,"sma_20":24.35,"sma_60":24.87,"sma_120":25.0},{"date":"2024-12-18","open":20.76,"high":20.9,"low":20.44,"close":20.47,"volume":36599,"rsi_14":37.69,"sma_20":24.33,"sma_60":24.83,"sma_120":24.99},{"date":"2024-12-19","open":20.5,"high":20.8,"low":20.05,"close":20.55,"volume":56944,"rsi_14":27.15,"sma_20":24.34,"sma_60":24.8,"sma_120":24.98},{"date":"2024-12-20","open":20.54,"high":20.71,"low":20.09,"close":20.19,"volume":108039,"rsi_14":26.61,"sma_20":24.29,"sma_60":24.76,"sma_120":24.96},{"date":"2024-12-23","open":20.22,"high":20.82,"low":19.87,"close":19.97,"volume":67881,"rsi_14":26.0,"sma_20":24.23,"sma_60":24.72,"sma_120":24.95},{"date":"2024-12-24","open":19.92,"high":19.92,"low":19.51,"close":19.72,"volume":37343,"rsi_14":14.43,"sma_20":24.14,"sma_60":24.68,"sma_120":24.93},{"date":"2024-12-26","open":19.85,"high":19.85,"low":19.57,"close":19.66,"volume":51143,"rsi_14":14.11,"sma_20":24.05,"sma_60":24.64,"sma_120":24.91},{"date":"2024-12-27","open":19.48,"high":19.64,"low":19.38,"close":19.38,"volume":68494,"rsi_14":10.88,"sma_20":23.95,"sma_60":24.59,"sma_120":24.89},{"date":"2024-12-30","open":19.54,"high":19.6,"low":19.1,"close":19.12,"volume":183891,"rsi_14":10.08,"sma_20":23.8,"sma_60":24.53,"sma_120":24.86},{"date":"2024-12-31","open":19.0,"high":19.54,"low":19.0,"close":19.22,"volume":372151,"rsi_14":15.09,"sma_20":23.67,"sma_60":24.48,"sma_120":24.84},{"date":"2025-01-02","open":19.33,"high":19.82,"low":19.33,"close":19.81,"volume":77200,"rsi_14":30.93,"sma_20":23.59,"sma_60":24.44,"sma_120":24.82},{"date":"2025-01-03","open":19.96,"high":20.47,"low":19.81,"close":20.28,"volume":102696,"rsi_14":41.98,"sma_20":23.51,"sma_60":24.41,"sma_120":24.8},{"date":"2025-01-06","open":20.32,"high":20.61,"low":20.06,"close":20.49,"volume":59216,"rsi_14":48.4,"sma_20":23.45,"sma_60":24.39,"sma_120":24.79},{"date":"2025-01-07","open":20.44,"high":20.48,"low":19.96,"close":20.12,"volume":33261,"rsi_14":44.83,"sma_20":23.36,"sma_60":24.36,"sma_120":24.78},{"date":"2025-01-08","open":19.92,"high":20.36,"low":19.85,"close":20.16,"volume":33465,"rsi_14":41.75,"sma_20":23.28,"sma_60":24.32,"sma_120":24.76},{"date":"2025-01-10","open":19.91,"high":20.3,"low":19.21,"close":19.23,"volume":43741,"rsi_14":35.32,"sma_20":23.17,"sma_60":24.27,"sma_120":24.74},{"date":"2025-01-13","open":19.39,"high":19.43,"low":18.88,"close":19.08,"volume":49260,"rsi_14":32.93,"sma_20":23.06,"sma_60":24.21,"sma_120":24.71},{"date":"2025-01-14","open":19.31,"high":19.42,"low":19.02,"close":19.11,"volume":49625,"rsi_14":36.32,"sma_20":22.96,"sma_60":24.15,"sma_120":24.69},{"date":"2025-01-15","open":19.32,"high":19.67,"low":19.32,"close":19.62,"volume":37543,"rsi_14":45.92,"sma_20":22.9,"sma_60":24.1,"sma_120":24.68},{"date":"2025-01-16","open":19.61,"high":20.41,"low":19.61,"close":19.86,"volume":40242,"rsi_14":51.63,"sma_20":22.86,"sma_60":24.06,"sma_120":24.66},{"date":"2025-01-17","open":19.98,"high":20.15,"low":19.65,"close":19.95,"volume":37408,"rsi_14":53.35,"sma_20":22.82,"sma_60":24.03,"sma_120":24.65},{"date":"2025-01-21","open":20.12,"high":20.36,"low":19.96,"close":20.2,"volume":48143,"rsi_14":59.59,"sma_20":22.8,"sma_60":24.0,"sma_120":24.64},{"date":"2025-01-22","open":20.17,"high":20.3,"low":20.05,"close":20.08,"volume":23307,"rsi_14":61.73,"sma_20":22.78,"sma_60":23.97,"sma_120":24.62},{"date":"2025-01-23","open":20.02,"high":20.06,"low":19.67,"close":19.84,"volume":52468,"rsi_14":57.38,"sma_20":22.76,"sma_60":23.93,"sma_120":24.61},{"date":"2025-01-24","open":19.9,"high":20.12,"low":19.9,"close":20.04,"volume":17133,"rsi_14":53.05,"sma_20":22.76,"sma_60":23.9,"sma_120":24.59},{"date":"2025-01-27","open":19.9,"high":20.2,"low":19.9,"close":20.09,"volume":35615,"rsi_14":47.21,"sma_20":22.78,"sma_60":23.87,"sma_120":24.57},{"date":"2025-01-28","open":20.09,"high":20.13,"low":18.0,"close":19.46,"volume":179030,"rsi_14":36.51,"sma_20":22.77,"sma_60":23.83,"sma_120":24.55},{"date":"2025-01-29","open":19.27,"high":19.52,"low":18.78,"close":19.02,"volume":78645,"rsi_14":35.86,"sma_20":22.75,"sma_60":23.78,"sma_120":24.53},{"date":"2025-01-30","open":19.03,"high":19.2,"low":18.92,"close":18.99,"volume":64856,"rsi_14":35.04,"sma_20":22.74,"sma_60":23.73,"sma_120":24.5},{"date":"2025-01-31","open":18.92,"high":19.0,"low":18.28,"close":18.46,"volume":67685,"rsi_14":39.05,"sma_20":22.7,"sma_60":23.67,"sma_120":24.47},{"date":"2025-02-03","open":18.29,"high":18.63,"low":18.09,"close":18.23,"volume":40681,"rsi_14":38.06,"sma_20":22.61,"sma_60":23.6,"sma_120":24.44},{"date":"2025-02-04","open":18.22,"high":18.71,"low":18.19,"close":18.53,"volume":128445,"rsi_14":42.58,"sma_20":22.51,"sma_60":23.54,"sma_120":24.41},{"date":"2025-02-05","open":18.86,"high":19.33,"low":18.35,"close":19.14,"volume":102882,"rsi_14":43.97,"sma_20":22.43,"sma_60":23.49,"sma_120":24.39},{"date":"2025-02-06","open":19.27,"high":19.52,"low":19.07,"close":19.1,"volume":43729,"rsi_14":39.84,"sma_20":22.37,"sma_60":23.44,"sma_120":24.36},{"date":"2025-02-07","open":18.93,"high":19.36,"low":18.93,"close":18.98,"volume":50662,"rsi_14":37.27,"sma_20":22.3,"sma_60":23.38,"sma_120":24.33},{"date":"2025-02-10","open":19.03,"high":19.47,"low":19.03,"close":19.09,"volume":27977,"rsi_14":34.73,"sma_20":22.29,"sma_60":23.33,"sma_120":24.31},{"date":"2025-02-11","open":19.23,"high":19.34,"low":18.89,"close":19.28,"volume":75782,"rsi_14":39.23,"sma_20":22.31,"sma_60":23.29,"sma_120":24.29},{"date":"2025-02-12","open":19.19,"high":19.44,"low":18.84,"close":19.44,"volume":43375,"rsi_14":44.38,"sma_20":22.32,"sma_60":23.25,"sma_120":24.26},{"date":"2025-02-13","open":19.48,"high":19.63,"low":19.26,"close":19.56,"volume":24432,"rsi_14":43.15,"sma_20":22.32,"sma_60":23.21,"sma_120":24.24},{"date":"2025-02-14","open":19.59,"high":19.78,"low":19.26,"close":19.69,"volume":21624,"rsi_14":44.51,"sma_20":22.31,"sma_60":23.18,"sma_120":24.22},{"date":"2025-02-18","open":19.54,"high":19.72,"low":19.11,"close":19.64,"volume":16077,"rsi_14":52.98,"sma_20":22.29,"sma_60":23.15,"sma_120":24.2},{"date":"2025-02-19","open":19.75,"high":19.8,"low":19.41,"close":19.67,"volume":22552,"rsi_14":62.34,"sma_20":22.26,"sma_60":23.13,"sma_120":24.18},{"date":"2025-02-20","open":19.83,"high":19.83,"low":19.25,"close":19.68,"volume":27698,"rsi_14":63.08,"sma_20":22.24,"sma_60":23.12,"sma_120":24.16},{"date":"2025-02-21","open":19.46,"high":19.76,"low":19.46,"close":19.61,"volume":9658,"rsi_14":76.68,"sma_20":22.23,"sma_60":23.09,"sma_120":24.14},{"date":"2025-02-24","open":19.59,"high":19.62,"low":19.3,"close":19.44,"volume":21645,"rsi_14":78.88,"sma_20":22.19,"sma_60":23.06,"sma_120":24.12},{"date":"2025-02-25","open":19.57,"high":19.62,"low":19.35,"close":19.53,"volume":24196,"rsi_14":76.5,"sma_20":22.16,"sma_60":23.03,"sma_120":24.1},{"date":"2025-02-26","open":19.48,"high":19.64,"low":19.4,"close":19.64,"volume":13011,"rsi_14":67.92,"sma_20":22.17,"sma_60":23.0,"sma_120":24.07},{"date":"2025-02-27","open":19.62,"high":19.62,"low":19.37,"close":19.39,"volume":16852,"rsi_14":59.34,"sma_20":22.19,"sma_60":22.96,"sma_120":24.05},{"date":"2025-02-28","open":19.5,"high":19.63,"low":19.23,"close":19.34,"volume":61632,"rsi_14":61.72,"sma_20":22.21,"sma_60":22.92,"sma_120":24.02},{"date":"2025-03-03","open":19.48,"high":19.56,"low":19.23,"close":19.28,"volume":28565,"rsi_14":56.47,"sma_20":22.26,"sma_60":22.88,"sma_120":23.99},{"date":"2025-03-04","open":19.27,"high":19.42,"low":19.09,"close":19.27,"volume":31302,"rsi_14":49.5,"sma_20":22.32,"sma_60":22.84,"sma_120":23.96},{"date":"2025-03-05","open":19.26,"high":19.52,"low":19.13,"close":19.14,"volume":17267,"rsi_14":38.35,"sma_20":22.35,"sma_60":22.79,"sma_120":23.93},{"date":"2025-03-06","open":19.09,"high":19.56,"low":19.09,"close":19.21,"volume":21090,"rsi_14":35.71,"sma_20":22.36,"sma_60":22.75,"sma_120":23.9},{"date":"2025-03-07","open":19.41,"high":19.44,"low":18.96,"close":18.96,"volume":44041,"rsi_14":22.72,"sma_20":22.35,"sma_60":22.69,"sma_120":23.87},{"date":"2025-03-10","open":18.81,"high":19.18,"low":18.5,"close":18.5,"volume":45350,"rsi_14":14.4,"sma_20":22.3,"sma_60":22.63,"sma_120":23.83},{"date":"2025-03-11","open":18.85,"high":18.85,"low":18.37,"close":18.68,"volume":49297,"rsi_14":20.0,"sma_20":22.26,"sma_60":22.57,"sma_120":23.79},{"date":"2025-03-12","open":18.59,"high":19.38,"low":18.54,"close":19.3,"volume":37598,"rsi_14":36.78,"sma_20":22.24,"sma_60":22.53,"sma_120":23.76},{"date":"2025-03-13","open":19.01,"high":19.62,"low":18.89,"close":19.47,"volume":26368,"rsi_14":41.11,"sma_20":22.22,"sma_60":22.5,"sma_120":23.73},{"date":"2025-03-14","open":19.59,"high":19.75,"low":19.44,"close":19.71,"volume":40564,"rsi_14":48.28,"sma_20":22.2,"sma_60":22.47,"sma_120":23.71},{"date":"2025-03-17","open":19.71,"high":19.81,"low":19.48,"close":19.68,"volume":54538,"rsi_14":46.04,"sma_20":22.18,"sma_60":22.45,"sma_120":23.68},{"date":"2025-03-18","open":19.49,"high":19.82,"low":19.3,"close":19.33,"volume":22642,"rsi_14":39.4,"sma_20":22.14,"sma_60":22.42,"sma_120":23.64},{"date":"2025-03-19","open":19.45,"high":19.61,"low":19.31,"close":19.54,"volume":23221,"rsi_14":46.28,"sma_20":22.11,"sma_60":22.39,"sma_120":23.61},{"date":"2025-03-20","open":19.39,"high":19.57,"low":19.08,"close":19.29,"volume":29226,"rsi_14":43.64,"sma_20":22.07,"sma_60":22.36,"sma_120":23.58},{"date":"2025-03-21","open":19.25,"high":19.52,"low":19.04,"close":19.4,"volume":12661,"rsi_14":46.29,"sma_20":22.03,"sma_60":22.34,"sma_120":23.55},{"date":"2025-03-24","open":19.37,"high":19.81,"low":19.14,"close":19.36,"volume":21222,"rsi_14":45.88,"sma_20":22.01,"sma_60":22.32,"sma_120":23.52},{"date":"2025-03-25","open":19.62,"high":19.78,"low":19.3,"close":19.6,"volume":38742,"rsi_14":51.11,"sma_20":21.99,"sma_60":22.31,"sma_120":23.5},{"date":"2025-03-26","open":19.25,"high":19.46,"low":18.65,"close":18.77,"volume":34960,"rsi_14":40.65,"sma_20":21.92,"sma_60":22.29,"sma_120":23.46},{"date":"2025-03-27","open":18.77,"high":18.97,"low":18.41,"close":18.5,"volume":49094,"rsi_14":40.49,"sma_20":21.85,"sma_60":22.26,"sma_120":23.43},{"date":"2025-03-28","open":18.5,"high":18.57,"low":18.01,"close":18.35,"volume":44019,"rsi_14":48.02,"sma_20":21.77,"sma_60":22.24,"sma_120":23.39},{"date":"2025-03-31","open":18.06,"high":18.36,"low":17.63,"close":17.67,"volume":199787,"rsi_14":37.97,"sma_20":21.66,"sma_60":22.2,"sma_120":23.34},{"date":"2025-04-01","open":17.74,"high":17.85,"low":17.52,"close":17.69,"volume":71730,"rsi_14":27.59,"sma_20":21.55,"sma_60":22.16,"sma_120":23.3},{"date":"2025-04-02","open":17.61,"high":17.98,"low":17.57,"close":17.79,"volume":51976,"rsi_14":26.32,"sma_20":21.45,"sma_60":22.1,"sma_120":23.26},{"date":"2025-04-03","open":17.47,"high":17.7,"low":17.14,"close":17.4,"volume":85548,"rsi_14":18.55,"sma_20":21.33,"sma_60":22.04,"sma_120":23.21},{"date":"2025-04-04","open":17.12,"high":17.7,"low":16.99,"close":17.54,"volume":70156,"rsi_14":21.6,"sma_20":21.22,"sma_60":21.98,"sma_120":23.17},{"date":"2025-04-07","open":17.2,"high":17.7,"low":16.87,"close":16.87,"volume":76390,"rsi_14":19.91,"sma_20":21.13,"sma_60":21.91,"sma_120":23.12},{"date":"2025-04-08","open":17.12,"high":17.16,"low":16.47,"close":16.62,"volume":100151,"rsi_14":14.74,"sma_20":21.02,"sma_60":21.86,"sma_120":23.06},{"date":"2025-04-09","open":16.62,"high":17.4,"low":16.48,"close":17.25,"volume":42535,"rsi_14":27.54,"sma_20":20.9,"sma_60":21.81,"sma_120":23.01},{"date":"2025-04-10","open":16.95,"high":17.24,"low":16.59,"close":16.73,"volume":34407,"rsi_14":22.92,"sma_20":20.74,"sma_60":21.76,"sma_120":22.95},{"date":"2025-04-11","open":16.59,"high":17.13,"low":16.39,"close":16.54,"volume":37904,"rsi_14":22.26,"sma_20":20.57,"sma_60":21.7,"sma_120":22.9},{"date":"2025-04-14","open":16.66,"high":17.0,"low":16.52,"close":16.97,"volume":20663,"rsi_14":25.13,"sma_20":20.41,"sma_60":21.63,"sma_120":22.85},{"date":"2025-04-15","open":16.93,"high":17.31,"low":16.79,"close":16.89,"volume":27402,"rsi_14":29.24,"sma_20":20.27,"sma_60":21.57,"sma_120":22.8},{"date":"2025-04-16","open":16.74,"high":17.45,"low":16.74,"close":16.78,"volume":34225,"rsi_14":30.3,"sma_20":20.12,"sma_60":21.5,"sma_120":22.75},{"date":"2025-04-17","open":16.82,"high":17.02,"low":16.67,"close":16.67,"volume":37591,"rsi_14":30.58,"sma_20":19.97,"sma_60":21.43,"sma_120":22.7},{"date":"2025-04-21","open":16.56,"high":17.02,"low":16.56,"close":16.59,"volume":33022,"rsi_14":35.55,"sma_20":19.81,"sma_60":21.36,"sma_120":22.65},{"date":"2025-04-22","open":16.55,"high":16.82,"low":16.54,"close":16.79,"volume":73839,"rsi_14":38.6,"sma_20":19.67,"sma_60":21.29,"sma_120":22.6},{"date":"2025-04-23","open":16.94,"high":17.16,"low":16.83,"close":17.03,"volume":58865,"rsi_14":40.61,"sma_20":19.52,"sma_60":21.22,"sma_120":22.55},{"date":"2025-04-24","open":17.14,"high":17.41,"low":17.09,"close":17.38,"volume":29281,"rsi_14":49.67,"sma_20":19.44,"sma_60":21.18,"sma_120":22.5},{"date":"2025-04-25","open":17.32,"high":17.49,"low":17.24,"close":17.33,"volume":37291,"rsi_14":47.4,"sma_20":19.38,"sma_60":21.14,"sma_120":22.46},{"date":"2025-04-28","open":17.33,"high":17.53,"low":17.29,"close":17.39,"volume":21588,"rsi_14":57.75,"sma_20":19.32,"sma_60":21.1,"sma_120":22.42},{"date":"2025-04-29","open":17.39,"high":18.08,"low":17.3,"close":18.01,"volume":50289,"rsi_14":68.99,"sma_20":19.34,"sma_60":21.09,"sma_120":22.38},{"date":"2025-04-30","open":17.81,"high":17.89,"low":17.37,"close":17.49,"volume":60909,"rsi_14":53.35,"sma_20":19.33,"sma_60":21.06,"sma_120":22.33},{"date":"2025-05-01","open":17.51,"high":17.68,"low":17.3,"close":17.45,"volume":34204,"rsi_14":61.69,"sma_20":19.31,"sma_60":21.04,"sma_120":22.29},{"date":"2025-05-02","open":17.56,"high":17.77,"low":17.48,"close":17.62,"volume":43036,"rsi_14":67.72,"sma_20":19.32,"sma_60":21.0,"sma_120":22.25},{"date":"2025-05-05","open":17.65,"high":17.78,"low":17.56,"close":17.57,"volume":40195,"rsi_14":61.18,"sma_20":19.33,"sma_60":20.97,"sma_120":22.2},{"date":"2025-05-06","open":17.4,"high":17.62,"low":17.36,"close":17.44,"volume":25774,"rsi_14":60.0,"sma_20":19.36,"sma_60":20.93,"sma_120":22.15},{"date":"2025-05-07","open":17.6,"high":17.68,"low":17.43,"close":17.68,"volume":25096,"rsi_14":65.74,"sma_20":19.42,"sma_60":20.9,"sma_120":22.11},{"date":"2025-05-08","open":17.57,"high":17.69,"low":17.3,"close":17.3,"volume":43667,"rsi_14":60.0,"sma_20":19.42,"sma_60":20.85,"sma_120":22.07},{"date":"2025-05-09","open":17.32,"high":17.58,"low":16.91,"close":17.06,"volume":51509,"rsi_14":57.1,"sma_20":19.44,"sma_60":20.8,"sma_120":22.02},{"date":"2025-05-12","open":17.12,"high":17.4,"low":17.12,"close":17.33,"volume":53348,"rsi_14":58.01,"sma_20":19.48,"sma_60":20.75,"sma_120":21.98},{"date":"2025-05-13","open":17.38,"high":17.68,"low":17.15,"close":17.54,"volume":51392,"rsi_14":57.56,"sma_20":19.52,"sma_60":20.7,"sma_120":21.94},{"date":"2025-05-14","open":17.43,"high":17.61,"low":17.23,"close":17.24,"volume":26253,"rsi_14":47.85,"sma_20":19.54,"sma_60":20.65,"sma_120":21.9},{"date":"2025-05-15","open":17.25,"high":17.47,"low":17.25,"close":17.38,"volume":56370,"rsi_14":50.65,"sma_20":19.57,"sma_60":20.6,"sma_120":21.87},{"date":"2025-05-16","open":17.62,"high":17.62,"low":17.34,"close":17.62,"volume":20427,"rsi_14":53.22,"sma_20":19.62,"sma_60":20.55,"sma_120":21.84},{"date":"2025-05-19","open":17.52,"high":17.88,"low":17.34,"close":17.83,"volume":45097,"rsi_14":47.06,"sma_20":19.69,"sma_60":20.51,"sma_120":21.8},{"date":"2025-05-20","open":17.67,"high":18.09,"low":17.67,"close":18.02,"volume":62074,"rsi_14":59.38,"sma_20":19.76,"sma_60":20.48,"sma_120":21.77},{"date":"2025-05-21","open":18.03,"high":18.03,"low":17.41,"close":17.75,"volume":31574,"rsi_14":54.91,"sma_20":19.8,"sma_60":20.44,"sma_120":21.73},{"date":"2025-05-22","open":17.6,"high":17.83,"low":17.58,"close":17.83,"volume":37756,"rsi_14":53.43,"sma_20":19.83,"sma_60":20.4,"sma_120":21.7},{"date":"2025-05-23","open":17.77,"high":17.95,"low":17.58,"close":17.69,"volume":13522,"rsi_14":51.88,"sma_20":19.85,"sma_60":20.36,"sma_120":21.66},{"date":"2025-05-27","open":17.82,"high":18.01,"low":17.71,"close":18.01,"volume":22012,"rsi_14":58.86,"sma_20":19.88,"sma_60":20.32,"sma_120":21.62},{"date":"2025-05-28","open":18.14,"high":18.18,"low":17.47,"close":18.02,"volume":44846,"rsi_14":55.72,"sma_20":19.88,"sma_60":20.29,"sma_120":21.58},{"date":"2025-05-29","open":17.95,"high":18.83,"low":17.95,"close":18.49,"volume":45562,"rsi_14":69.23,"sma_20":19.94,"sma_60":20.27,"sma_120":21.56},{"date":"2025-05-30","open":18.48,"high":19.35,"low":17.96,"close":18.77,"volume":154097,"rsi_14":77.25,"sma_20":20.02,"sma_60":20.26,"sma_120":21.52},{"date":"2025-06-02","open":18.85,"high":19.17,"low":18.4,"close":19.13,"volume":26829,"rsi_14":77.81,"sma_20":20.1,"sma_60":20.25,"sma_120":21.5},{"date":"2025-06-03","open":19.02,"high":19.26,"low":18.99,"close":19.14,"volume":15063,"rsi_14":76.4,"sma_20":20.19,"sma_60":20.25,"sma_120":21.47},{"date":"2025-06-04","open":19.12,"high":19.4,"low":19.12,"close":19.16,"volume":36324,"rsi_14":84.89,"sma_20":20.29,"sma_60":20.26,"sma_120":21.44},{"date":"2025-06-05","open":19.38,"high":19.38,"low":19.02,"close":19.04,"volume":21954,"rsi_14":80.52,"sma_20":20.36,"sma_60":20.27,"sma_120":21.42},{"date":"2025-06-06","open":19.04,"high":19.22,"low":19.04,"close":19.04,"volume":11732,"rsi_14":78.65,"sma_20":20.46,"sma_60":20.26,"sma_120":21.4},{"date":"2025-06-09","open":19.23,"high":19.41,"low":19.04,"close":19.09,"volume":22980,"rsi_14":77.19,"sma_20":20.58,"sma_60":20.25,"sma_120":21.38},{"date":"2025-06-10","open":19.18,"high":19.69,"low":19.09,"close":19.26,"volume":52852,"rsi_14":68.3,"sma_20":20.66,"sma_60":20.24,"sma_120":21.36},{"date":"2025-06-11","open":19.18,"high":19.43,"low":18.78,"close":18.78,"volume":34622,"rsi_14":63.07,"sma_20":20.71,"sma_60":20.21,"sma_120":21.33},{"date":"2025-06-12","open":18.91,"high":19.32,"low":18.01,"close":18.15,"volume":43371,"rsi_14":49.43,"sma_20":20.75,"sma_60":20.18,"sma_120":21.3},{"date":"2025-06-13","open":18.01,"high":18.19,"low":17.84,"close":17.99,"volume":24321,"rsi_14":49.14,"sma_20":20.76,"sma_60":20.15,"sma_120":21.27},{"date":"2025-06-16","open":18.05,"high":18.4,"low":17.96,"close":18.17,"volume":36723,"rsi_14":46.55,"sma_20":20.77,"sma_60":20.12,"sma_120":21.24},{"date":"2025-06-17","open":17.97,"high":18.34,"low":17.97,"close":18.13,"volume":43612,"rsi_14":45.83,"sma_20":20.77,"sma_60":20.09,"sma_120":21.21},{"date":"2025-06-18","open":18.02,"high":18.68,"low":18.02,"close":18.37,"volume":61665,"rsi_14":41.29,"sma_20":20.77,"sma_60":20.07,"sma_120":21.19},{"date":"2025-06-20","open":18.55,"high":19.3,"low":18.39,"close":18.66,"volume":49799,"rsi_14":41.29,"sma_20":20.8,"sma_60":20.04,"sma_120":21.18},{"date":"2025-06-23","open":18.71,"high":18.86,"low":18.57,"close":18.86,"volume":20162,"rsi_14":37.67,"sma_20":20.84,"sma_60":20.04,"sma_120":21.16},{"date":"2025-06-24","open":19.07,"high":19.18,"low":17.83,"close":18.14,"volume":53529,"rsi_14":29.34,"sma_20":20.84,"sma_60":20.02,"sma_120":21.14},{"date":"2025-06-25","open":18.46,"high":18.87,"low":17.24,"close":17.38,"volume":62260,"rsi_14":23.62,"sma_20":20.79,"sma_60":20.0,"sma_120":21.12},{"date":"2025-06-26","open":17.64,"high":17.77,"low":17.31,"close":17.43,"volume":66770,"rsi_14":25.34,"sma_20":20.73,"sma_60":19.99,"sma_120":21.1},{"date":"2025-06-27","open":17.43,"high":17.87,"low":17.33,"close":17.54,"volume":32186,"rsi_14":27.29,"sma_20":20.66,"sma_60":19.98,"sma_120":21.07},{"date":"2025-06-30","open":17.57,"high":17.98,"low":17.34,"close":17.43,"volume":120366,"rsi_14":25.65,"sma_20":20.57,"sma_60":19.96,"sma_120":21.03},{"date":"2025-07-01","open":17.63,"high":17.86,"low":17.33,"close":17.62,"volume":43265,"rsi_14":30.22,"sma_20":20.46,"sma_60":19.96,"sma_120":21.0},{"date":"2025-07-02","open":17.74,"high":17.97,"low":17.46,"close":17.95,"volume":43126,"rsi_14":39.64,"sma_20":20.37,"sma_60":19.96,"sma_120":20.97},{"date":"2025-07-03","open":17.87,"high":18.23,"low":17.86,"close":17.97,"volume":27374,"rsi_14":47.34,"sma_20":20.29,"sma_60":19.98,"sma_120":20.94},{"date":"2025-07-07","open":18.04,"high":18.04,"low":17.16,"close":17.34,"volume":35171,"rsi_14":41.69,"sma_20":20.17,"sma_60":19.98,"sma_120":20.92},{"date":"2025-07-08","open":17.2,"high":17.51,"low":17.04,"close":17.13,"volume":53496,"rsi_14":36.66,"sma_20":20.04,"sma_60":19.98,"sma_120":20.89},{"date":"2025-07-09","open":17.23,"high":17.55,"low":17.1,"close":17.24,"volume":42496,"rsi_14":38.72,"sma_20":19.92,"sma_60":19.98,"sma_120":20.87},{"date":"2025-07-10","open":17.55,"high":17.63,"low":17.16,"close":17.28,"volume":50043,"rsi_14":35.49,"sma_20":19.81,"sma_60":19.99,"sma_120":20.84},{"date":"2025-07-11","open":17.25,"high":17.34,"low":16.56,"close":16.61,"volume":77636,"rsi_14":25.27,"sma_20":19.69,"sma_60":19.97,"sma_120":20.8},{"date":"2025-07-14","open":16.6,"high":16.88,"low":15.64,"close":15.74,"volume":122914,"rsi_14":17.6,"sma_20":19.56,"sma_60":19.95,"sma_120":20.76},{"date":"2025-07-15","open":15.61,"high":16.41,"low":14.94,"close":15.69,"volume":98848,"rsi_14":20.46,"sma_20":19.43,"sma_60":19.92,"sma_120":20.71},{"date":"2025-07-16","open":15.65,"high":16.41,"low":15.04,"close":15.84,"volume":179779,"rsi_14":28.19,"sma_20":19.3,"sma_60":19.9,"sma_120":20.66},{"date":"2025-07-17","open":15.85,"high":16.34,"low":15.84,"close":15.97,"volume":122599,"rsi_14":29.8,"sma_20":19.18,"sma_60":19.88,"sma_120":20.62},{"date":"2025-07-18","open":16.02,"high":16.36,"low":15.79,"close":16.02,"volume":82700,"rsi_14":28.55,"sma_20":19.05,"sma_60":19.86,"sma_120":20.57},{"date":"2025-07-21","open":16.0,"high":16.05,"low":13.96,"close":14.12,"volume":242690,"rsi_14":19.0,"sma_20":18.8,"sma_60":19.8,"sma_120":20.51},{"date":"2025-07-22","open":13.96,"high":14.38,"low":13.96,"close":14.06,"volume":300143,"rsi_14":15.98,"sma_20":18.53,"sma_60":19.73,"sma_120":20.45},{"date":"2025-07-23","open":13.96,"high":14.12,"low":12.81,"close":13.3,"volume":449643,"rsi_14":8.87,"sma_20":18.27,"sma_60":19.65,"sma_120":20.39},{"date":"2025-07-24","open":13.06,"high":14.1,"low":13.06,"close":14.01,"volume":187182,"rsi_14":18.73,"sma_20":18.08,"sma_60":19.58,"sma_120":20.34},{"date":"2025-07-25","open":14.01,"high":14.89,"low":14.01,"close":14.87,"volume":344054,"rsi_14":31.21,"sma_20":17.94,"sma_60":19.52,"sma_120":20.3},{"date":"2025-07-28","open":14.88,"high":15.47,"low":14.71,"close":15.47,"volume":243881,"rsi_14":38.07,"sma_20":17.82,"sma_60":19.47,"sma_120":20.27},{"date":"2025-07-29","open":15.4,"high":15.74,"low":15.39,"close":15.69,"volume":113082,"rsi_14":39.09,"sma_20":17.73,"sma_60":19.44,"sma_120":20.24},{"date":"2025-07-30","open":15.74,"high":15.74,"low":14.95,"close":15.27,"volume":178529,"rsi_14":36.55,"sma_20":17.6,"sma_60":19.39,"sma_120":20.19},{"date":"2025-07-31","open":15.16,"high":15.16,"low":14.82,"close":15.07,"volume":270983,"rsi_14":38.95,"sma_20":17.44,"sma_60":19.33,"sma_120":20.15},{"date":"2025-08-01","open":15.1,"high":15.48,"low":14.94,"close":14.96,"volume":190066,"rsi_14":43.76,"sma_20":17.27,"sma_60":19.28,"sma_120":20.11},{"date":"2025-08-04","open":15.06,"high":15.63,"low":14.94,"close":15.63,"volume":191914,"rsi_14":49.57,"sma_20":17.17,"sma_60":19.24,"sma_120":20.07},{"date":"2025-08-05","open":15.7,"high":15.97,"low":15.29,"close":15.53,"volume":103329,"rsi_14":47.8,"sma_20":17.09,"sma_60":19.2,"sma_120":20.02},{"date":"2025-08-06","open":15.57,"high":15.59,"low":15.47,"close":15.58,"volume":44127,"rsi_14":47.1,"sma_20":17.0,"sma_60":19.16,"sma_120":19.98},{"date":"2025-08-07","open":15.44,"high":15.57,"low":15.34,"close":15.44,"volume":46215,"rsi_14":45.74,"sma_20":16.89,"sma_60":19.12,"sma_120":19.94},{"date":"2025-08-08","open":15.45,"high":15.45,"low":15.1,"close":15.26,"volume":51484,"rsi_14":61.21,"sma_20":16.82,"sma_60":19.07,"sma_120":19.89},{"date":"2025-08-11","open":15.2,"high":15.35,"low":15.13,"close":15.25,"volume":72025,"rsi_14":61.87,"sma_20":16.79,"sma_60":19.03,"sma_120":19.84},{"date":"2025-08-12","open":15.22,"high":15.58,"low":15.17,"close":15.5,"volume":69348,"rsi_14":74.4,"sma_20":16.78,"sma_60":18.99,"sma_120":19.79},{"date":"2025-08-13","open":15.43,"high":16.02,"low":15.43,"close":15.97,"volume":63370,"rsi_14":73.0,"sma_20":16.79,"sma_60":18.95,"sma_120":19.75},{"date":"2025-08-14","open":15.9,"high":16.0,"low":15.56,"close":15.73,"volume":64759,"rsi_14":61.88,"sma_20":16.78,"sma_60":18.91,"sma_120":19.71},{"date":"2025-08-15","open":15.7,"high":15.99,"low":15.7,"close":15.92,"volume":39320,"rsi_14":57.04,"sma_20":16.77,"sma_60":18.86,"sma_120":19.67},{"date":"2025-08-18","open":15.96,"high":16.37,"low":15.96,"close":16.33,"volume":66183,"rsi_14":59.37,"sma_20":16.89,"sma_60":18.83,"sma_120":19.63},{"date":"2025-08-19","open":16.25,"high":16.69,"low":16.25,"close":16.64,"volume":60524,"rsi_14":70.65,"sma_20":17.04,"sma_60":18.8,"sma_120":19.6},{"date":"2025-08-20","open":16.64,"high":16.79,"low":16.64,"close":16.77,"volume":75193,"rsi_14":76.32,"sma_20":17.23,"sma_60":18.78,"sma_120":19.57},{"date":"2025-08-21","open":16.69,"high":16.73,"low":16.47,"close":16.64,"volume":26745,"rsi_14":75.69,"sma_20":17.37,"sma_60":18.75,"sma_120":19.54},{"date":"2025-08-22","open":16.66,"high":16.78,"low":16.62,"close":16.76,"volume":45993,"rsi_14":70.86,"sma_20":17.48,"sma_60":18.72,"sma_120":19.51},{"date":"2025-08-25","open":16.8,"high":16.81,"low":16.64,"close":16.75,"volume":35839,"rsi_14":73.04,"sma_20":17.55,"sma_60":18.68,"sma_120":19.48},{"date":"2025-08-26","open":16.75,"high":16.75,"low":16.51,"close":16.72,"volume":24728,"rsi_14":71.58,"sma_20":17.61,"sma_60":18.63,"sma_120":19.45},{"date":"2025-08-27","open":16.72,"high":16.72,"low":16.52,"close":16.56,"volume":40831,"rsi_14":71.33,"sma_20":17.68,"sma_60":18.58,"sma_120":19.41},{"date":"2025-08-28","open":16.58,"high":16.76,"low":16.58,"close":16.6,"volume":25916,"rsi_14":76.9,"sma_20":17.76,"sma_60":18.52,"sma_120":19.39},{"date":"2025-08-29","open":16.61,"high":16.73,"low":16.55,"close":16.67,"volume":70622,"rsi_14":77.82,"sma_20":17.86,"sma_60":18.47,"sma_120":19.37},{"date":"2025-09-02","open":16.65,"high":16.73,"low":16.51,"close":16.64,"volume":32476,"rsi_14":74.23,"sma_20":17.92,"sma_60":18.42,"sma_120":19.34},{"date":"2025-09-03","open":16.63,"high":16.87,"low":16.6,"close":16.87,"volume":33673,"rsi_14":71.37,"sma_20":17.99,"sma_60":18.37,"sma_120":19.32},{"date":"2025-09-04","open":16.77,"high":16.88,"low":16.67,"close":16.84,"volume":45451,"rsi_14":79.15,"sma_20":18.06,"sma_60":18.33,"sma_120":19.29},{"date":"2025-09-05","open":16.88,"high":17.02,"low":16.6,"close":16.85,"volume":62536,"rsi_14":77.02,"sma_20":18.14,"sma_60":18.28,"sma_120":19.26},{"date":"2025-09-08","open":16.87,"high":17.03,"low":16.87,"close":16.99,"volume":52303,"rsi_14":72.67,"sma_20":18.23,"sma_60":18.25,"sma_120":19.23},{"date":"2025-09-09","open":16.85,"high":16.89,"low":16.26,"close":16.4,"volume":175946,"rsi_14":42.93,"sma_20":18.3,"sma_60":18.22,"sma_120":19.2},{"date":"2025-09-10","open":16.54,"high":16.69,"low":15.38,"close":15.61,"volume":171039,"rsi_14":22.15,"sma_20":18.28,"sma_60":18.16,"sma_120":19.16},{"date":"2025-09-11","open":15.73,"high":15.73,"low":15.27,"close":15.28,"volume":171287,"rsi_14":20.73,"sma_20":18.22,"sma_60":18.1,"sma_120":19.11},{"date":"2025-09-12","open":15.26,"high":15.41,"low":14.8,"close":14.93,"volume":121877,"rsi_14":15.38,"sma_20":18.16,"sma_60":18.04,"sma_120":19.06},{"date":"2025-09-15","open":14.98,"high":15.08,"low":14.71,"close":14.88,"volume":65461,"rsi_14":15.17,"sma_20":18.08,"sma_60":17.97,"sma_120":19.02},{"date":"2025-09-16","open":14.89,"high":15.32,"low":14.84,"close":15.12,"volume":71805,"rsi_14":21.16,"sma_20":17.99,"sma_60":17.9,"sma_120":18.97},{"date":"2025-09-17","open":15.13,"high":15.43,"low":14.79,"close":14.87,"volume":121371,"rsi_14":20.62,"sma_20":17.88,"sma_60":17.82,"sma_120":18.93},{"date":"2025-09-18","open":14.98,"high":15.1,"low":14.71,"close":15.01,"volume":90158,"rsi_14":22.81,"sma_20":17.76,"sma_60":17.75,"sma_120":18.89},{"date":"2025-09-19","open":15.01,"high":16.02,"low":14.84,"close":15.82,"volume":175163,"rsi_14":35.7,"sma_20":17.69,"sma_60":17.71,"sma_120":18.86},{"date":"2025-09-22","open":15.78,"high":16.23,"low":15.53,"close":16.21,"volume":93725,"rsi_14":41.2,"sma_20":17.64,"sma_60":17.69,"sma_120":18.84},{"date":"2025-09-23","open":16.12,"high":16.34,"low":15.77,"close":16.0,"volume":70512,"rsi_14":36.38,"sma_20":17.58,"sma_60":17.65,"sma_120":18.81},{"date":"2025-09-24","open":15.94,"high":16.09,"low":15.44,"close":15.49,"volume":54920,"rsi_14":33.04,"sma_20":17.49,"sma_60":17.61,"sma_120":18.79},{"date":"2025-09-25","open":15.67,"high":16.03,"low":15.26,"close":15.55,"volume":58815,"rsi_14":33.74,"sma_20":17.41,"sma_60":17.56,"sma_120":18.76},{"date":"2025-09-26","open":15.41,"high":15.53,"low":15.27,"close":15.51,"volume":26465,"rsi_14":31.67,"sma_20":17.33,"sma_60":17.51,"sma_120":18.74},{"date":"2025-09-29","open":15.44,"high":15.78,"low":15.35,"close":15.69,"volume":33079,"rsi_14":38.3,"sma_20":17.25,"sma_60":17.46,"sma_120":18.72},{"date":"2025-09-30","open":15.77,"high":15.78,"low":15.3,"close":15.32,"volume":76491,"rsi_14":46.37,"sma_20":17.16,"sma_60":17.42,"sma_120":18.7},{"date":"2025-10-01","open":15.27,"high":15.53,"low":15.27,"close":15.39,"volume":42960,"rsi_14":51.51,"sma_20":17.06,"sma_60":17.38,"sma_120":18.68},{"date":"2025-10-02","open":15.27,"high":15.53,"low":15.08,"close":15.32,"volume":59827,"rsi_14":55.71,"sma_20":16.95,"sma_60":17.34,"sma_120":18.66},{"date":"2025-10-03","open":15.28,"high":15.58,"low":15.05,"close":15.05,"volume":34449,"rsi_14":52.43,"sma_20":16.83,"sma_60":17.29,"sma_120":18.64},{"date":"2025-10-06","open":15.16,"high":15.24,"low":15.03,"close":15.23,"volume":73828,"rsi_14":51.56,"sma_20":16.71,"sma_60":17.26,"sma_120":18.61},{"date":"2025-10-07","open":15.18,"high":15.21,"low":15.03,"close":15.13,"volume":50262,"rsi_14":53.8,"sma_20":16.62,"sma_60":17.24,"sma_120":18.59},{"date":"2025-10-08","open":15.03,"high":15.08,"low":14.76,"close":14.98,"volume":48284,"rsi_14":49.59,"sma_20":16.59,"sma_60":17.22,"sma_120":18.57},{"date":"2025-10-09","open":14.87,"high":14.92,"low":14.62,"close":14.74,"volume":55374,"rsi_14":30.94,"sma_20":16.56,"sma_60":17.19,"sma_120":18.54},{"date":"2025-10-10","open":14.8,"high":14.8,"low":14.24,"close":14.34,"volume":43266,"rsi_14":17.21,"sma_20":16.53,"sma_60":17.15,"sma_120":18.52},{"date":"2025-10-13","open":14.37,"high":14.47,"low":14.05,"close":14.12,"volume":68244,"rsi_14":17.15,"sma_20":16.49,"sma_60":17.11,"sma_120":18.49},{"date":"2025-10-14","open":14.11,"high":14.41,"low":14.08,"close":14.3,"volume":51929,"rsi_14":26.37,"sma_20":16.44,"sma_60":17.11,"sma_120":18.45},{"date":"2025-10-15","open":14.32,"high":14.57,"low":14.07,"close":14.38,"volume":63436,"rsi_14":26.91,"sma_20":16.41,"sma_60":17.11,"sma_120":18.42},{"date":"2025-10-16","open":14.29,"high":14.84,"low":14.26,"close":14.75,"volume":65809,"rsi_14":36.77,"sma_20":16.4,"sma_60":17.13,"sma_120":18.39},{"date":"2025-10-17","open":14.8,"high":15.37,"low":14.8,"close":15.16,"volume":96195,"rsi_14":41.49,"sma_20":16.37,"sma_60":17.14,"sma_120":18.36},{"date":"2025-10-20","open":15.29,"high":15.45,"low":14.94,"close":15.24,"volume":44766,"rsi_14":48.51,"sma_20":16.31,"sma_60":17.14,"sma_120":18.33},{"date":"2025-10-21","open":15.2,"high":15.31,"low":15.12,"close":15.16,"volume":33149,"rsi_14":46.05,"sma_20":16.27,"sma_60":17.13,"sma_120":18.3},{"date":"2025-10-22","open":15.21,"high":15.23,"low":14.68,"close":14.8,"volume":151042,"rsi_14":41.54,"sma_20":16.23,"sma_60":17.11,"sma_120":18.27},{"date":"2025-10-23","open":14.8,"high":14.82,"low":14.57,"close":14.79,"volume":34662,"rsi_14":45.31,"sma_20":16.19,"sma_60":17.09,"sma_120":18.24},{"date":"2025-10-24","open":14.82,"high":15.0,"low":14.28,"close":14.77,"volume":320736,"rsi_14":41.44,"sma_20":16.15,"sma_60":17.08,"sma_120":18.21},{"date":"2025-10-27","open":14.78,"high":15.02,"low":14.78,"close":15.01,"volume":91906,"rsi_14":47.88,"sma_20":16.11,"sma_60":17.07,"sma_120":18.18},{"date":"2025-10-28","open":14.95,"high":15.16,"low":14.85,"close":14.94,"volume":60439,"rsi_14":49.25,"sma_20":16.09,"sma_60":17.06,"sma_120":18.15},{"date":"2025-10-29","open":14.98,"high":14.98,"low":14.81,"close":14.87,"volume":85063,"rsi_14":52.5,"sma_20":16.06,"sma_60":17.04,"sma_120":18.12},{"date":"2025-10-30","open":14.74,"high":14.82,"low":14.7,"close":14.7,"volume":31303,"rsi_14":57.65,"sma_20":16.03,"sma_60":17.01,"sma_120":18.09},{"date":"2025-10-31","open":14.25,"high":14.78,"low":14.25,"close":14.48,"volume":178062,"rsi_14":57.65,"sma_20":16.0,"sma_60":16.99,"sma_120":18.06},{"date":"2025-11-03","open":14.48,"high":14.64,"low":14.43,"close":14.52,"volume":44953,"rsi_14":55.0,"sma_20":15.96,"sma_60":16.97,"sma_120":18.02},{"date":"2025-11-04","open":14.52,"high":14.6,"low":14.25,"close":14.42,"volume":80551,"rsi_14":50.83,"sma_20":15.92,"sma_60":16.95,"sma_120":17.99},{"date":"2025-11-05","open":14.29,"high":14.49,"low":14.14,"close":14.46,"volume":73751,"rsi_14":42.51,"sma_20":15.89,"sma_60":16.92,"sma_120":17.96},{"date":"2025-11-06","open":15.1,"high":16.81,"low":14.99,"close":16.39,"volume":292011,"rsi_14":67.92,"sma_20":15.98,"sma_60":16.92,"sma_120":17.94},{"date":"2025-11-07","open":16.45,"high":16.45,"low":15.95,"close":16.09,"volume":106839,"rsi_14":61.62,"sma_20":16.08,"sma_60":16.92,"sma_120":17.91},{"date":"2025-11-10","open":16.14,"high":16.17,"low":15.69,"close":16.0,"volume":84885,"rsi_14":61.31,"sma_20":16.18,"sma_60":16.92,"sma_120":17.89},{"date":"2025-11-11","open":16.0,"high":16.16,"low":15.57,"close":15.77,"volume":107996,"rsi_14":63.71,"sma_20":16.26,"sma_60":16.9,"sma_120":17.86},{"date":"2025-11-12","open":15.66,"high":15.75,"low":15.53,"close":15.65,"volume":71386,"rsi_14":61.77,"sma_20":16.33,"sma_60":16.87,"sma_120":17.84},{"date":"2025-11-13","open":15.58,"high":15.58,"low":15.09,"close":15.11,"volume":44089,"rsi_14":54.1,"sma_20":16.35,"sma_60":16.84,"sma_120":17.81},{"date":"2025-11-14","open":15.21,"high":15.29,"low":15.04,"close":15.12,"volume":44360,"rsi_14":51.41,"sma_20":16.34,"sma_60":16.8,"sma_120":17.77},{"date":"2025-11-17","open":15.13,"high":15.24,"low":15.04,"close":15.16,"volume":51265,"rsi_14":52.78,"sma_20":16.34,"sma_60":16.76,"sma_120":17.74},{"date":"2025-11-18","open":15.16,"high":15.3,"low":15.16,"close":15.26,"volume":73449,"rsi_14":54.93,"sma_20":16.34,"sma_60":16.73,"sma_120":17.7},{"date":"2025-11-19","open":15.3,"high":15.33,"low":14.84,"close":15.0,"volume":54476,"rsi_14":53.67,"sma_20":16.36,"sma_60":16.69,"sma_120":17.66},{"date":"2025-11-20","open":15.0,"high":15.0,"low":14.65,"close":14.72,"volume":38725,"rsi_14":52.94,"sma_20":16.35,"sma_60":16.65,"sma_120":17.61},{"date":"2025-11-21","open":14.48,"high":15.19,"low":14.48,"close":15.16,"volume":56436,"rsi_14":57.11,"sma_20":16.37,"sma_60":16.62,"sma_120":17.57},{"date":"2025-11-24","open":15.16,"high":15.35,"low":15.11,"close":15.27,"volume":60586,"rsi_14":59.47,"sma_20":16.39,"sma_60":16.58,"sma_120":17.53},{"date":"2025-11-25","open":15.12,"high":15.34,"low":15.12,"close":15.27,"volume":45253,"rsi_14":59.04,"sma_20":16.4,"sma_60":16.55,"sma_120":17.49},{"date":"2025-11-26","open":15.33,"high":15.4,"low":15.28,"close":15.4,"volume":39805,"rsi_14":31.12,"sma_20":16.43,"sma_60":16.52,"sma_120":17.45},{"date":"2025-11-28","open":15.39,"high":15.73,"low":15.26,"close":15.73,"volume":47107,"rsi_14":43.25,"sma_20":16.49,"sma_60":16.49,"sma_120":17.41},{"date":"2025-12-01","open":15.72,"high":15.96,"low":15.44,"close":15.78,"volume":69141,"rsi_14":45.77,"sma_20":16.56,"sma_60":16.46,"sma_120":17.37},{"date":"2025-12-02","open":15.79,"high":15.9,"low":15.37,"close":15.43,"volume":93503,"rsi_14":43.92,"sma_20":16.61,"sma_60":16.43,"sma_120":17.34},{"date":"2025-12-03","open":15.42,"high":15.58,"low":15.33,"close":15.44,"volume":89253,"rsi_14":46.13,"sma_20":16.66,"sma_60":16.4,"sma_120":17.31},{"date":"2025-12-04","open":15.55,"high":15.72,"low":14.93,"close":15.21,"volume":130195,"rsi_14":52.19,"sma_20":16.7,"sma_60":16.4,"sma_120":17.28},{"date":"2025-12-05","open":15.29,"high":15.43,"low":15.08,"close":15.26,"volume":50315,"rsi_14":52.94,"sma_20":16.64,"sma_60":16.4,"sma_120":17.25},{"date":"2025-12-08","open":15.34,"high":15.34,"low":14.81,"close":14.99,"volume":103152,"rsi_14":46.79,"sma_20":16.58,"sma_60":16.4,"sma_120":17.22},{"date":"2025-12-09","open":14.85,"high":15.1,"low":14.76,"close":14.8,"volume":101384,"rsi_14":41.38,"sma_20":16.52,"sma_60":16.39,"sma_120":17.18},{"date":"2025-12-10","open":14.76,"high":15.37,"low":14.76,"close":14.94,"volume":99149,"rsi_14":41.52,"sma_20":16.45,"sma_60":16.38,"sma_120":17.14},{"date":"2025-12-11","open":14.88,"high":15.1,"low":14.76,"close":14.91,"volume":127309,"rsi_14":45.8,"sma_20":16.39,"sma_60":16.38,"sma_120":17.1},{"date":"2025-12-12","open":14.85,"high":14.91,"low":14.72,"close":14.89,"volume":66063,"rsi_14":33.64,"sma_20":16.36,"sma_60":16.37,"sma_120":17.06},{"date":"2025-12-15","open":14.8,"high":14.9,"low":14.7,"close":14.75,"volume":114654,"rsi_14":27.73,"sma_20":16.32,"sma_60":16.34,"sma_120":17.03},{"date":"2025-12-16","open":14.75,"high":14.88,"low":14.62,"close":14.76,"volume":65114,"rsi_14":28.05,"sma_20":16.27,"sma_60":16.31,"sma_120":17.0},{"date":"2025-12-17","open":14.72,"high":14.82,"low":14.66,"close":14.72,"volume":81633,"rsi_14":22.75,"sma_20":16.23,"sma_60":16.28,"sma_120":16.96},{"date":"2025-12-18","open":14.72,"high":14.89,"low":14.67,"close":14.87,"volume":137840,"rsi_14":14.66,"sma_20":16.2,"sma_60":16.26,"sma_120":16.93},{"date":"2025-12-19","open":14.76,"high":14.91,"low":14.75,"close":14.81,"volume":85040,"rsi_14":11.98,"sma_20":16.18,"sma_60":16.24,"sma_120":16.9},{"date":"2025-12-22","open":14.86,"high":15.02,"low":14.67,"close":14.74,"volume":138444,"rsi_14":14.11,"sma_20":16.14,"sma_60":16.22,"sma_120":16.86},{"date":"2025-12-23","open":14.68,"high":14.98,"low":14.67,"close":14.67,"volume":197647,"rsi_14":13.02,"sma_20":16.08,"sma_60":16.19,"sma_120":16.83},{"date":"2025-12-24","open":14.67,"high":14.8,"low":14.56,"close":14.64,"volume":67448,"rsi_14":14.97,"sma_20":16.03,"sma_60":16.18,"sma_120":16.8},{"date":"2025-12-26","open":14.62,"high":14.81,"low":14.41,"close":14.54,"volume":125451,"rsi_14":11.11,"sma_20":15.96,"sma_60":16.15,"sma_120":16.77},{"date":"2025-12-29","open":14.47,"high":14.6,"low":14.47,"close":14.6,"volume":131744,"rsi_14":18.32,"sma_20":15.88,"sma_60":16.13,"sma_120":16.73},{"date":"2025-12-30","open":14.45,"high":14.64,"low":14.34,"close":14.62,"volume":271274,"rsi_14":23.21,"sma_20":15.8,"sma_60":16.12,"sma_120":16.7},{"date":"2025-12-31","open":14.56,"high":14.73,"low":14.41,"close":14.71,"volume":109336,"rsi_14":37.23,"sma_20":15.74,"sma_60":16.1,"sma_120":16.68},{"date":"2026-01-02","open":14.73,"high":14.95,"low":14.71,"close":14.94,"volume":34286,"rsi_14":51.3,"sma_20":15.69,"sma_60":16.09,"sma_120":16.66},{"date":"2026-01-05","open":14.95,"high":15.19,"low":14.95,"close":15.06,"volume":32352,"rsi_14":57.14,"sma_20":15.66,"sma_60":16.09,"sma_120":16.65},{"date":"2026-01-06","open":15.01,"high":15.25,"low":14.95,"close":15.1,"volume":52369,"rsi_14":66.09,"sma_20":15.63,"sma_60":16.09,"sma_120":16.64},{"date":"2026-01-07","open":14.98,"high":15.47,"low":14.98,"close":15.24,"volume":63977,"rsi_14":69.77,"sma_20":15.62,"sma_60":16.09,"sma_120":16.62},{"date":"2026-01-08","open":15.27,"high":15.55,"low":15.19,"close":15.46,"volume":25794,"rsi_14":76.35,"sma_20":15.64,"sma_60":16.11,"sma_120":16.61},{"date":"2026-01-09","open":15.43,"high":15.47,"low":15.28,"close":15.31,"volume":23551,"rsi_14":65.54,"sma_20":15.66,"sma_60":16.12,"sma_120":16.62},{"date":"2026-01-12","open":15.3,"high":15.38,"low":15.09,"close":15.33,"volume":16232,"rsi_14":68.97,"sma_20":15.68,"sma_60":16.13,"sma_120":16.62},{"date":"2026-01-13","open":15.34,"high":15.37,"low":15.2,"close":15.21,"volume":21487,"rsi_14":66.67,"sma_20":15.7,"sma_60":16.13,"sma_120":16.63},{"date":"2026-01-14","open":15.28,"high":15.65,"low":15.22,"close":15.64,"volume":55522,"rsi_14":77.13,"sma_20":15.74,"sma_60":16.13,"sma_120":16.64},{"date":"2026-01-15","open":15.7,"high":16.01,"low":15.66,"close":15.75,"volume":67112,"rsi_14":79.7,"sma_20":15.79,"sma_60":16.14,"sma_120":16.64},{"date":"2026-01-16","open":15.74,"high":15.89,"low":15.52,"close":15.87,"volume":58300,"rsi_14":85.35,"sma_20":15.86,"sma_60":16.14,"sma_120":16.64},{"date":"2026-01-20","open":15.9,"high":15.9,"low":15.65,"close":15.9,"volume":49200,"rsi_14":85.13,"sma_20":15.91,"sma_60":16.15,"sma_120":16.63},{"date":"2026-01-21","open":15.9,"high":16.19,"low":15.89,"close":16.19,"volume":86715,"rsi_14":87.0,"sma_20":15.98,"sma_60":16.17,"sma_120":16.63},{"date":"2026-01-22","open":16.19,"high":16.25,"low":16.13,"close":16.22,"volume":31860,"rsi_14":86.64,"sma_20":16.06,"sma_60":16.19,"sma_120":16.64},{"date":"2026-01-23","open":16.24,"high":16.24,"low":16.18,"close":16.2,"volume":19000,"rsi_14":84.15,"sma_20":16.14,"sma_60":16.2,"sma_120":16.64},{"date":"2026-01-26","open":16.2,"high":16.57,"low":16.16,"close":16.31,"volume":49300,"rsi_14":84.06,"sma_20":16.23,"sma_60":16.22,"sma_120":16.64},{"date":"2026-01-27","open":16.38,"high":16.49,"low":16.38,"close":16.43,"volume":26400,"rsi_14":84.69,"sma_20":16.33,"sma_60":16.24,"sma_120":16.64},{"date":"2026-01-28","open":16.44,"high":16.52,"low":16.4,"close":16.43,"volume":21100,"rsi_14":83.46,"sma_20":16.42,"sma_60":16.27,"sma_120":16.64},{"date":"2026-01-29","open":16.39,"high":16.43,"low":16.31,"close":16.41,"volume":29200,"rsi_14":80.16,"sma_20":16.52,"sma_60":16.29,"sma_120":16.64},{"date":"2026-01-30","open":16.36,"high":16.36,"low":16.26,"close":16.27,"volume":35200,"rsi_14":81.14,"sma_20":16.6,"sma_60":16.32,"sma_120":16.64},{"date":"2026-02-02","open":16.28,"high":16.32,"low":16.14,"close":16.23,"volume":31800,"rsi_14":78.35,"sma_20":16.67,"sma_60":16.34,"sma_120":16.64},{"date":"2026-02-03","open":16.14,"high":16.21,"low":15.95,"close":16.0,"volume":30000,"rsi_14":73.47,"sma_20":16.72,"sma_60":16.36,"sma_120":16.64},{"date":"2026-02-04","open":16.01,"high":16.18,"low":15.81,"close":15.87,"volume":39700,"rsi_14":58.23,"sma_20":16.76,"sma_60":16.34,"sma_120":16.63},{"date":"2026-02-05","open":15.97,"high":15.97,"low":15.84,"close":15.88,"volume":28000,"rsi_14":54.82,"sma_20":16.79,"sma_60":16.33,"sma_120":16.63},{"date":"2026-02-06","open":15.9,"high":16.18,"low":15.88,"close":16.11,"volume":27200,"rsi_14":58.66,"sma_20":16.83,"sma_60":16.33,"sma_120":16.62},{"date":"2026-02-09","open":16.05,"high":16.15,"low":16.05,"close":16.13,"volume":24139,"rsi_14":81.19,"sma_20":16.14,"sma_60":16.2,"sma_120":16.64},{"date":"2026-02-10","open":16.14,"high":16.24,"low":15.88,"close":16.12,"volume":56474,"rsi_14":79.47,"sma_20":16.22,"sma_60":16.22,"sma_120":16.64},{"date":"2026-02-11","open":16.06,"high":16.12,"low":15.89,"close":15.95,"volume":28419,"rsi_14":74.24,"sma_20":16.29,"sma_60":16.23,"sma_120":16.63},{"date":"2026-02-12","open":16.05,"high":16.14,"low":15.9,"close":16.09,"volume":28851,"rsi_14":73.44,"sma_20":16.37,"sma_60":16.25,"sma_120":16.63},{"date":"2026-02-13","open":16.01,"high":16.19,"low":15.89,"close":16.18,"volume":21256,"rsi_14":71.35,"sma_20":16.45,"sma_60":16.27,"sma_120":16.63},{"date":"2026-02-17","open":16.21,"high":16.25,"low":15.96,"close":16.1,"volume":55224,"rsi_14":74.27,"sma_20":16.53,"sma_60":16.29,"sma_120":16.63},{"date":"2026-02-18","open":16.09,"high":16.24,"low":16.01,"close":16.13,"volume":35500,"rsi_14":38.17,"sma_20":17.02,"sma_60":16.38,"sma_120":16.53},{"date":"2026-02-19","open":16.16,"high":16.65,"low":16.13,"close":16.55,"volume":323200,"rsi_14":54.34,"sma_20":17.04,"sma_60":16.4,"sma_120":16.53},{"date":"2026-02-20","open":16.52,"high":16.84,"low":16.51,"close":16.68,"volume":42298,"rsi_14":62.43,"sma_20":17.07,"sma_60":16.42,"sma_120":16.52},{"date":"2026-02-23","open":16.68,"high":16.81,"low":16.61,"close":16.78,"volume":27600,"rsi_14":66.29,"sma_20":17.1,"sma_60":16.44,"sma_120":16.51},{"date":"2026-02-24","open":16.78,"high":16.94,"low":16.64,"close":16.74,"volume":131616,"rsi_14":86.16,"sma_20":16.71,"sma_60":16.36,"sma_120":16.64},{"date":"2026-02-25","open":16.73,"high":16.83,"low":16.72,"close":16.82,"volume":115313,"rsi_14":83.42,"sma_20":16.8,"sma_60":16.36,"sma_120":16.64},{"date":"2026-02-26","open":16.79,"high":16.83,"low":16.73,"close":16.83,"volume":11572,"rsi_14":82.39,"sma_20":16.88,"sma_60":16.36,"sma_120":16.64},{"date":"2026-02-27","open":16.66,"high":16.83,"low":16.14,"close":16.21,"volume":111432,"rsi_14":57.83,"sma_20":16.92,"sma_60":16.36,"sma_120":16.64},{"date":"2026-03-02","open":16.25,"high":16.47,"low":16.25,"close":16.3,"volume":26393,"rsi_14":58.9,"sma_20":16.97,"sma_60":16.36,"sma_120":16.63},{"date":"2026-03-03","open":16.06,"high":16.19,"low":15.95,"close":16.16,"volume":33005,"rsi_14":49.32,"sma_20":17.02,"sma_60":16.36,"sma_120":16.62},{"date":"2026-03-04","open":16.08,"high":16.24,"low":16.04,"close":16.14,"volume":23952,"rsi_14":48.86,"sma_20":17.07,"sma_60":16.37,"sma_120":16.6},{"date":"2026-03-05","open":16.04,"high":16.29,"low":16.04,"close":16.29,"volume":34489,"rsi_14":56.9,"sma_20":17.11,"sma_60":16.39,"sma_120":16.6},{"date":"2026-03-06","open":16.45,"high":16.45,"low":16.19,"close":16.2,"volume":16430,"rsi_14":52.51,"sma_20":17.14,"sma_60":16.4,"sma_120":16.58},{"date":"2026-03-09","open":16.21,"high":16.25,"low":16.02,"close":16.13,"volume":23708,"rsi_14":52.31,"sma_20":17.15,"sma_60":16.41,"sma_120":16.57},{"date":"2026-03-10","open":16.1,"high":16.47,"low":15.95,"close":16.42,"volume":32520,"rsi_14":49.8,"sma_20":17.16,"sma_60":16.42,"sma_120":16.56},{"date":"2026-03-11","open":16.45,"high":16.49,"low":16.41,"close":16.44,"volume":26192,"rsi_14":47.01,"sma_20":17.15,"sma_60":16.44,"sma_120":16.54},{"date":"2026-03-12","open":16.4,"high":16.44,"low":16.18,"close":16.18,"volume":14375,"rsi_14":43.87,"sma_20":17.13,"sma_60":16.44,"sma_120":16.53},{"date":"2026-03-13","open":16.21,"high":16.34,"low":15.8,"close":15.8,"volume":26920,"rsi_14":22.76,"sma_20":17.09,"sma_60":16.44,"sma_120":16.51},{"date":"2026-03-16","open":15.96,"high":16.15,"low":15.69,"close":15.69,"volume":21093,"rsi_14":19.6,"sma_20":17.05,"sma_60":16.43,"sma_120":16.49},{"date":"2026-03-17","open":15.96,"high":15.96,"low":15.62,"close":15.64,"volume":22325,"rsi_14":16.47,"sma_20":17.01,"sma_60":16.42,"sma_120":16.47},{"date":"2026-03-18","open":15.59,"high":15.77,"low":15.45,"close":15.45,"volume":36131,"rsi_14":15.04,"sma_20":16.95,"sma_60":16.4,"sma_120":16.45},{"date":"2026-03-19","open":15.33,"high":15.5,"low":15.3,"close":15.3,"volume":44869,"rsi_14":18.69,"sma_20":16.89,"sma_60":16.38,"sma_120":16.42},{"date":"2026-03-20","open":15.21,"high":15.31,"low":14.97,"close":15.03,"volume":21510,"rsi_14":12.71,"sma_20":16.81,"sma_60":16.36,"sma_120":16.39},{"date":"2026-03-23","open":15.09,"high":15.3,"low":15.05,"close":15.25,"volume":25051,"rsi_14":19.31,"sma_20":16.71,"sma_60":16.34,"sma_120":16.37},{"date":"2026-03-24","open":15.17,"high":15.4,"low":15.09,"close":15.34,"volume":24213,"rsi_14":24.5,"sma_20":16.62,"sma_60":16.33,"sma_120":16.36},{"date":"2026-03-25","open":16.05,"high":16.05,"low":15.18,"close":15.44,"volume":43746,"rsi_14":14.41,"sma_20":16.52,"sma_60":16.32,"sma_120":16.36},{"date":"2026-03-26","open":15.36,"high":15.36,"low":14.99,"close":15.04,"volume":21624,"rsi_14":17.36,"sma_20":16.41,"sma_60":16.31,"sma_120":16.35},{"date":"2026-03-27","open":14.95,"high":15.01,"low":14.87,"close":14.99,"volume":27996,"rsi_14":17.57,"sma_20":16.33,"sma_60":16.3,"sma_120":16.35},{"date":"2026-03-30","open":15.04,"high":15.18,"low":14.9,"close":15.09,"volume":11729,"rsi_14":22.55,"sma_20":16.25,"sma_60":16.29,"sma_120":16.34},{"date":"2026-03-31","open":15.08,"high":15.4,"low":15.02,"close":15.14,"volume":250442,"rsi_14":23.47,"sma_20":16.17,"sma_60":16.29,"sma_120":16.33},{"date":"2026-04-01","open":15.14,"high":15.59,"low":15.14,"close":15.55,"volume":25418,"rsi_14":37.95,"sma_20":16.12,"sma_60":16.3,"sma_120":16.33},{"date":"2026-04-02","open":15.45,"high":15.89,"low":15.45,"close":15.79,"volume":26767,"rsi_14":50.39,"sma_20":16.07,"sma_60":16.31,"sma_120":16.32},{"date":"2026-04-06","open":15.82,"high":16.37,"low":15.79,"close":16.37,"volume":154461,"rsi_14":61.23,"sma_20":16.05,"sma_60":16.33,"sma_120":16.32},{"date":"2026-04-07","open":16.3,"high":16.5,"low":16.25,"close":16.45,"volume":34271,"rsi_14":63.94,"sma_20":16.05,"sma_60":16.35,"sma_120":16.32},{"date":"2026-04-08","open":16.47,"high":16.61,"low":16.35,"close":16.39,"volume":41878,"rsi_14":66.8,"sma_20":16.05,"sma_60":16.37,"sma_120":16.32},{"date":"2026-04-09","open":16.43,"high":16.54,"low":16.39,"close":16.49,"volume":14744,"rsi_14":71.51,"sma_20":16.05,"sma_60":16.39,"sma_120":16.32},{"date":"2026-04-10","open":16.51,"high":16.64,"low":16.42,"close":16.59,"volume":16532,"rsi_14":80.19,"sma_20":16.07,"sma_60":16.42,"sma_120":16.32},{"date":"2026-04-13","open":16.86,"high":16.86,"low":16.28,"close":16.28,"volume":37889,"rsi_14":69.23,"sma_20":16.1,"sma_60":16.44,"sma_120":16.32},{"date":"2026-04-14","open":16.28,"high":16.56,"low":16.17,"close":16.53,"volume":237456,"rsi_14":70.92,"sma_20":16.14,"sma_60":16.47,"sma_120":16.32},{"date":"2026-04-15","open":16.53,"high":16.54,"low":16.4,"close":16.45,"volume":29936,"rsi_14":68.58,"sma_20":16.18,"sma_60":16.49,"sma_120":16.32},{"date":"2026-04-16","open":16.43,"high":16.45,"low":16.35,"close":16.4,"volume":19186,"rsi_14":77.78,"sma_20":16.23,"sma_60":16.52,"sma_120":16.33},{"date":"2026-04-17","open":16.44,"high":16.44,"low":16.28,"close":16.29,"volume":35143,"rsi_14":75.97,"sma_20":16.28,"sma_60":16.54,"sma_120":16.33},{"date":"2026-04-20","open":16.34,"high":16.34,"low":16.18,"close":16.3,"volume":36247,"rsi_14":75.1,"sma_20":16.35,"sma_60":16.56,"sma_120":16.33},{"date":"2026-04-21","open":16.38,"high":16.38,"low":16.2,"close":16.28,"volume":16927,"rsi_14":73.88,"sma_20":16.4,"sma_60":16.58,"sma_120":16.33},{"date":"2026-04-22","open":16.24,"high":16.29,"low":16.16,"close":16.23,"volume":14771,"rsi_14":66.83,"sma_20":16.44,"sma_60":16.59,"sma_120":16.34},{"date":"2026-04-23","open":16.27,"high":16.31,"low":16.16,"close":16.29,"volume":13534,"rsi_14":63.68,"sma_20":16.49,"sma_60":16.61,"sma_120":16.35},{"date":"2026-04-24","open":16.23,"high":16.43,"low":16.23,"close":16.43,"volume":41448,"rsi_14":52.08,"sma_20":16.56,"sma_60":16.62,"sma_120":16.36},{"date":"2026-04-27","open":16.4,"high":16.4,"low":16.27,"close":16.3,"volume":8682,"rsi_14":44.97,"sma_20":16.63,"sma_60":16.63,"sma_120":16.37},{"date":"2026-04-28","open":16.19,"high":16.38,"low":16.19,"close":16.34,"volume":21356,"rsi_14":48.3,"sma_20":16.69,"sma_60":16.64,"sma_120":16.38},{"date":"2026-04-29","open":16.22,"high":16.24,"low":16.16,"close":16.24,"volume":20480,"rsi_14":41.5,"sma_20":16.75,"sma_60":16.65,"sma_120":16.39},{"date":"2026-04-30","open":16.23,"high":16.43,"low":16.22,"close":16.39,"volume":27014,"rsi_14":43.05,"sma_20":16.79,"sma_60":16.66,"sma_120":16.4},{"date":"2026-05-01","open":16.41,"high":16.41,"low":16.17,"close":16.26,"volume":20617,"rsi_14":47.45,"sma_20":16.81,"sma_60":16.66,"sma_120":16.4},{"date":"2026-05-04","open":16.2,"high":16.2,"low":15.89,"close":16.01,"volume":23622,"rsi_14":30.08,"sma_20":16.8,"sma_60":16.66,"sma_120":16.4},{"date":"2026-05-05","open":15.87,"high":16.12,"low":15.86,"close":15.96,"volume":32457,"rsi_14":30.77,"sma_20":16.77,"sma_60":16.66,"sma_120":16.4},{"date":"2026-05-06","open":16.08,"high":16.25,"low":16.05,"close":16.13,"volume":19025,"rsi_14":44.12,"sma_20":16.76,"sma_60":16.66,"sma_120":16.4},{"date":"2026-05-07","open":16.23,"high":16.27,"low":16.1,"close":16.11,"volume":10611,"rsi_14":44.81,"sma_20":16.74,"sma_60":16.65,"sma_120":16.41},{"date":"2026-05-08","open":16.07,"high":16.24,"low":16.07,"close":16.21,"volume":22676,"rsi_14":47.6,"sma_20":16.72,"sma_60":16.64,"sma_120":16.41},{"date":"2026-05-11","open":16.18,"high":16.32,"low":16.07,"close":16.15,"volume":22765,"rsi_14":45.61,"sma_20":16.71,"sma_60":16.63,"sma_120":16.42},{"date":"2026-05-12","open":16.18,"high":16.28,"low":16.11,"close":16.15,"volume":35126,"rsi_14":47.24,"sma_20":16.69,"sma_60":16.63,"sma_120":16.42},{"date":"2026-05-13","open":16.11,"high":16.2,"low":16.09,"close":16.11,"volume":8879,"rsi_14":43.01,"sma_20":16.67,"sma_60":16.62,"sma_120":16.42},{"date":"2026-05-14","open":16.13,"high":16.26,"low":16.13,"close":16.23,"volume":15799,"rsi_14":44.1,"sma_20":16.67,"sma_60":16.62,"sma_120":16.43},{"date":"2026-05-15","open":16.24,"high":16.25,"low":16.06,"close":16.12,"volume":13661,"rsi_14":42.01,"sma_20":16.66,"sma_60":16.61,"sma_120":16.44},{"date":"2026-05-18","open":16.04,"high":16.26,"low":16.03,"close":16.17,"volume":18283,"rsi_14":43.21,"sma_20":16.65,"sma_60":16.6,"sma_120":16.45},{"date":"2026-05-19","open":16.07,"high":16.07,"low":15.96,"close":15.97,"volume":38737,"rsi_14":40.73,"sma_20":16.63,"sma_60":16.58,"sma_120":16.45},{"date":"2026-05-20","open":15.97,"high":15.97,"low":15.79,"close":15.79,"volume":25743,"rsi_14":30.59,"sma_20":16.61,"sma_60":16.56,"sma_120":16.46},{"date":"2026-05-21","open":15.78,"high":15.82,"low":15.32,"close":15.45,"volume":55567,"rsi_14":26.42,"sma_20":16.57,"sma_60":16.53,"sma_120":16.44},{"date":"2026-05-22","open":15.57,"high":15.65,"low":15.44,"close":15.55,"volume":38151,"rsi_14":35.31,"sma_20":16.52,"sma_60":16.5,"sma_120":16.43},{"date":"2026-05-26","open":15.52,"high":15.72,"low":15.52,"close":15.66,"volume":19432,"rsi_14":40.79,"sma_20":16.49,"sma_60":16.48,"sma_120":16.42},{"date":"2026-05-27","open":15.76,"high":15.76,"low":15.45,"close":15.58,"volume":20481,"rsi_14":32.05,"sma_20":16.45,"sma_60":16.46,"sma_120":16.41},{"date":"2026-05-28","open":15.44,"high":15.67,"low":15.44,"close":15.58,"volume":22073,"rsi_14":30.67,"sma_20":16.41,"sma_60":16.45,"sma_120":16.4},{"date":"2026-05-29","open":15.57,"high":15.57,"low":14.89,"close":15.09,"volume":137396,"rsi_14":20.1,"sma_20":16.35,"sma_60":16.42,"sma_120":16.4},{"date":"2026-06-01","open":15.09,"high":15.35,"low":15.06,"close":15.24,"volume":36450,"rsi_14":27.09,"sma_20":16.3,"sma_60":16.39,"sma_120":16.39},{"date":"2026-06-02","open":15.13,"high":15.29,"low":15.1,"close":15.1,"volume":30919,"rsi_14":25.46,"sma_20":16.25,"sma_60":16.37,"sma_120":16.38},{"date":"2026-06-03","open":15.27,"high":15.27,"low":15.08,"close":15.08,"volume":68218,"rsi_14":25.46,"sma_20":16.21,"sma_60":16.34,"sma_120":16.38},{"date":"2026-06-04","open":15.08,"high":15.21,"low":15.07,"close":15.14,"volume":29789,"rsi_14":25.12,"sma_20":16.16,"sma_60":16.32,"sma_120":16.37},{"date":"2026-06-05","open":15.14,"high":15.44,"low":15.14,"close":15.35,"volume":21869,"rsi_14":31.96,"sma_20":16.12,"sma_60":16.3,"sma_120":16.37},{"date":"2026-06-08","open":15.39,"high":15.4,"low":15.09,"close":15.26,"volume":31151,"rsi_14":29.15,"sma_20":16.07,"sma_60":16.29,"sma_120":16.36},{"date":"2026-06-09","open":15.2,"high":15.29,"low":15.09,"close":15.25,"volume":24007,"rsi_14":31.78,"sma_20":16.02,"sma_60":16.28,"sma_120":16.36},{"date":"2026-06-10","open":15.3,"high":15.42,"low":15.17,"close":15.34,"volume":35805,"rsi_14":29.82,"sma_20":15.96,"sma_60":16.26,"sma_120":16.35},{"date":"2026-06-11","open":15.32,"high":15.35,"low":15.2,"close":15.35,"volume":27106,"rsi_14":35.33,"sma_20":15.9,"sma_60":16.25,"sma_120":16.34},{"date":"2026-06-12","open":15.25,"high":15.36,"low":15.16,"close":15.2,"volume":27593,"rsi_14":29.47,"sma_20":15.83,"sma_60":16.24,"sma_120":16.32},{"date":"2026-06-15","open":15.17,"high":15.37,"low":15.17,"close":15.36,"volume":32362,"rsi_14":31.28,"sma_20":15.77,"sma_60":16.23,"sma_120":16.31},{"date":"2026-06-16","open":15.42,"high":15.42,"low":15.26,"close":15.4,"volume":22943,"rsi_14":34.03,"sma_20":15.7,"sma_60":16.23,"sma_120":16.3},{"date":"2026-06-17","open":15.37,"high":15.42,"low":15.3,"close":15.38,"volume":25014,"rsi_14":32.66,"sma_20":15.65,"sma_60":16.23,"sma_120":16.28},{"date":"2026-06-18","open":15.44,"high":15.5,"low":15.33,"close":15.47,"volume":15462,"rsi_14":49.01,"sma_20":15.62,"sma_60":16.22,"sma_120":16.28},{"date":"2026-06-22","open":15.42,"high":15.42,"low":15.16,"close":15.16,"volume":30116,"rsi_14":34.93,"sma_20":15.58,"sma_60":16.21,"sma_120":16.27},{"date":"2026-06-23","open":15.21,"high":15.23,"low":15.15,"close":15.21,"volume":36006,"rsi_14":38.15,"sma_20":15.54,"sma_60":16.21,"sma_120":16.26},{"date":"2026-06-24","open":15.19,"high":15.23,"low":15.08,"close":15.14,"volume":41850,"rsi_14":39.09,"sma_20":15.49,"sma_60":16.2,"sma_120":16.25},{"date":"2026-06-25","open":15.28,"high":15.28,"low":14.88,"close":14.95,"volume":68239,"rsi_14":32.49,"sma_20":15.44,"sma_60":16.19,"sma_120":16.24},{"date":"2026-06-26","open":14.9,"high":14.99,"low":14.79,"close":14.85,"volume":67968,"rsi_14":21.63,"sma_20":15.38,"sma_60":16.18,"sma_120":16.24},{"date":"2026-06-29","open":14.95,"high":14.99,"low":14.91,"close":14.97,"volume":38894,"rsi_14":29.26,"sma_20":15.36,"sma_60":16.17,"sma_120":16.23},{"date":"2026-06-30","open":14.99,"high":15.08,"low":14.81,"close":14.99,"volume":129240,"rsi_14":29.53,"sma_20":15.32,"sma_60":16.15,"sma_120":16.23},{"date":"2026-07-01","open":15.02,"high":15.24,"low":14.98,"close":15.16,"volume":25705,"rsi_14":42.03,"sma_20":15.3,"sma_60":16.12,"sma_120":16.22},{"date":"2026-07-02","open":15.25,"high":15.25,"low":15.02,"close":15.07,"volume":21062,"rsi_14":40.59,"sma_20":15.28,"sma_60":16.09,"sma_120":16.22},{"date":"2026-07-06","open":15.05,"high":15.24,"low":15.05,"close":15.18,"volume":10425,"rsi_14":47.3,"sma_20":15.26,"sma_60":16.06,"sma_120":16.21},{"date":"2026-07-07","open":15.11,"high":15.42,"low":15.05,"close":15.27,"volume":56021,"rsi_14":42.26,"sma_20":15.23,"sma_60":16.03,"sma_120":16.21},{"date":"2026-07-08","open":15.27,"high":15.27,"low":15.05,"close":15.15,"volume":22431,"rsi_14":41.95,"sma_20":15.21,"sma_60":16.0,"sma_120":16.21},{"date":"2026-07-09","open":15.1,"high":15.2,"low":15.07,"close":15.2,"volume":27515,"rsi_14":42.48,"sma_20":15.19,"sma_60":15.97,"sma_120":16.21},{"date":"2026-07-10","open":15.15,"high":15.15,"low":15.05,"close":15.13,"volume":26322,"rsi_14":39.12,"sma_20":15.18,"sma_60":15.94,"sma_120":16.21},{"date":"2026-07-13","open":15.06,"high":15.19,"low":14.91,"close":15.01,"volume":53261,"rsi_14":44.86,"sma_20":15.16,"sma_60":15.91,"sma_120":16.2},{"date":"2026-07-14","open":14.95,"high":15.05,"low":14.92,"close":14.96,"volume":42133,"rsi_14":40.42,"sma_20":15.15,"sma_60":15.88,"sma_120":16.2},{"date":"2026-07-15","open":14.99,"high":15.05,"low":14.9,"close":15.02,"volume":24721,"rsi_14":44.81,"sma_20":15.13,"sma_60":15.85,"sma_120":16.2},{"date":"2026-07-16","open":15.0,"high":15.01,"low":14.91,"close":15.0,"volume":10912,"rsi_14":51.66,"sma_20":15.11,"sma_60":15.82,"sma_120":16.19},{"date":"2026-07-17","open":14.96,"high":15.0,"low":14.93,"close":14.97,"volume":27072,"rsi_14":55.32,"sma_20":15.09,"sma_60":15.79,"sma_120":16.19},{"date":"2026-07-20","open":14.95,"high":14.95,"low":14.85,"close":14.87,"volume":21683,"rsi_14":44.68,"sma_20":15.06,"sma_60":15.76,"sma_120":16.18},{"date":"2026-07-21","open":14.91,"high":14.93,"low":14.79,"close":14.79,"volume":27470,"rsi_14":41.8,"sma_20":15.04,"sma_60":15.73,"sma_120":16.17},{"date":"2026-07-22","open":14.71,"high":14.74,"low":14.6,"close":14.65,"volume":49246,"rsi_14":27.6,"sma_20":15.02,"sma_60":15.69,"sma_120":16.16},{"date":"2026-07-23","open":14.59,"high":14.6,"low":13.75,"close":13.97,"volume":173310,"rsi_14":18.33,"sma_20":14.96,"sma_60":15.65,"sma_120":16.14},{"date":"2026-07-24","open":14.0,"high":14.3,"low":13.99,"close":14.16,"volume":34313,"rsi_14":21.88,"sma_20":14.92,"sma_60":15.6,"sma_120":16.12},{"date":"2026-07-27","open":14.2,"high":14.35,"low":14.2,"close":14.35,"volume":16784,"rsi_14":24.6,"sma_20":14.89,"sma_60":15.56,"sma_120":16.11},{"date":"2026-07-28","open":14.31,"high":14.38,"low":14.28,"close":14.31,"volume":47054,"rsi_14":26.92,"sma_20":14.86,"sma_60":15.52,"sma_120":16.09},{"date":"2026-07-29","open":14.25,"high":14.3,"low":14.2,"close":14.28,"volume":30264,"rsi_14":24.44,"sma_20":14.82,"sma_60":15.48,"sma_120":16.07},{"date":"2026-07-30","open":14.27,"high":14.32,"low":14.22,"close":14.28,"volume":15699,"rsi_14":26.29,"sma_20":14.78,"sma_60":15.45,"sma_120":16.05},{"date":"2026-07-31","open":14.28,"high":14.57,"low":14.2,"close":14.4,"volume":62160,"rsi_14":32.37,"sma_20":14.75,"sma_60":15.41,"sma_120":16.03},{"date":"2026-08-03","open":14.46,"high":14.5,"low":14.25,"close":14.29,"volume":51837,"rsi_14":31.46,"sma_20":14.7,"sma_60":15.37,"sma_120":16.02},{"date":"2026-08-04","open":14.26,"high":14.31,"low":14.23,"close":14.3,"volume":97315,"rsi_14":29.31,"sma_20":14.65,"sma_60":15.34,"sma_120":16.0},{"date":"2026-08-05","open":14.36,"high":14.36,"low":14.25,"close":14.28,"volume":44459,"rsi_14":29.31,"sma_20":14.61,"sma_60":15.3,"sma_120":15.98},{"date":"2026-08-06","open":14.23,"high":14.3,"low":14.23,"close":14.29,"volume":53027},{"date":"2026-08-07","open":14.35,"high":14.35,"low":14.25,"close":14.28,"volume":71614,"rsi_14":31.88,"sma_20":14.52,"sma_60":15.22,"sma_120":15.93},{"date":"2026-08-10","open":14.31,"high":14.33,"low":14.23,"close":14.24,"volume":95039,"rsi_14":32.7,"sma_20":14.48,"sma_60":15.18,"sma_120":15.91},{"date":"2026-08-11","open":14.3,"high":14.3,"low":14.18,"close":14.18,"volume":26252,"rsi_14":34.48,"sma_20":14.45,"sma_60":15.14,"sma_120":15.89},{"date":"2026-08-12","open":14.24,"high":14.24,"low":14.12,"close":14.13,"volume":34340,"rsi_14":59.09,"sma_20":14.4,"sma_60":15.1,"sma_120":15.86},{"date":"2026-08-13","open":14.19,"high":14.19,"low":14.05,"close":14.05,"volume":18096,"rsi_14":42.86,"sma_20":14.35,"sma_60":15.06,"sma_120":15.83},{"date":"2026-08-14","open":14.05,"high":14.12,"low":14.0,"close":14.01,"volume":32445,"rsi_14":23.14,"sma_20":14.31,"sma_60":15.02,"sma_120":15.8},{"date":"2026-08-17","open":13.96,"high":14.0,"low":13.83,"close":13.87,"volume":52551,"rsi_14":19.44,"sma_20":14.26,"sma_60":14.98,"sma_120":15.77},{"date":"2026-08-18","open":13.83,"high":13.92,"low":13.8,"close":13.92,"volume":62579,"rsi_14":25.68,"sma_20":14.21,"sma_60":14.95,"sma_120":15.74},{"date":"2026-08-19","open":13.89,"high":13.99,"low":13.82,"close":13.97,"volume":47414,"rsi_14":30.38,"sma_20":14.18,"sma_60":14.91,"sma_120":15.71},{"date":"2026-08-20","open":13.97,"high":13.97,"low":13.91,"close":13.97,"volume":54778,"rsi_14":17.91,"sma_20":14.18,"sma_60":14.88,"sma_120":15.68},{"date":"2026-08-21","open":13.97,"high":13.97,"low":13.91,"close":13.95,"volume":14489,"rsi_14":21.05,"sma_20":14.17,"sma_60":14.84,"sma_120":15.65},{"date":"2026-08-24","open":13.95,"high":14.57,"low":13.93,"close":14.57,"volume":32637,"rsi_14":61.34,"sma_20":14.18,"sma_60":14.82,"sma_120":15.63},{"date":"2026-08-25","open":14.46,"high":14.86,"low":14.46,"close":14.64,"volume":55306,"rsi_14":64.52,"sma_20":14.2,"sma_60":14.8,"sma_120":15.61},{"date":"2026-08-26","open":14.62,"high":14.89,"low":14.62,"close":14.76,"volume":28656,"rsi_14":67.29,"sma_20":14.22,"sma_60":14.79,"sma_120":15.59},{"date":"2026-08-27","open":14.79,"high":14.84,"low":14.68,"close":14.78,"volume":32798,"rsi_14":68.36,"sma_20":14.24,"sma_60":14.78,"sma_120":15.57},{"date":"2026-08-28","open":14.68,"high":14.8,"low":14.5,"close":14.7,"volume":34437,"rsi_14":66.43,"sma_20":14.26,"sma_60":14.76,"sma_120":15.55},{"date":"2026-08-31","open":14.7,"high":14.77,"low":14.42,"close":14.71,"volume":29905,"rsi_14":69.53,"sma_20":14.28,"sma_60":14.75,"sma_120":15.53},{"date":"2026-09-01","open":14.72,"high":14.9,"low":14.6,"close":14.65,"volume":22886,"rsi_14":69.12,"sma_20":14.3,"sma_60":14.73,"sma_120":15.52},{"date":"2026-09-02","open":14.6,"high":14.6,"low":14.51,"close":14.55,"volume":40805},{"date":"2026-09-03","open":14.53,"high":14.65,"low":14.52,"close":14.55,"volume":13855,"rsi_14":71.38,"sma_20":14.33,"sma_60":14.69,"sma_120":15.49},{"date":"2026-09-04","open":14.64,"high":14.64,"low":14.57,"close":14.61,"volume":4384,"rsi_14":79.35,"sma_20":14.34,"sma_60":14.68,"sma_120":15.47},{"date":"2026-09-08","open":14.66,"high":14.71,"low":14.58,"close":14.7,"volume":24814,"rsi_14":79.99,"sma_20":14.36,"sma_60":14.67,"sma_120":15.46},{"date":"2026-09-09","open":14.7,"high":14.71,"low":14.48,"close":14.52,"volume":47295,"rsi_14":69.22,"sma_20":14.38,"sma_60":14.66,"sma_120":15.45},{"date":"2026-09-10","open":14.15,"high":14.16,"low":13.81,"close":14.08,"volume":49136,"rsi_14":52.94,"sma_20":14.38,"sma_60":14.64,"sma_120":15.44},{"date":"2026-09-11","open":14.1,"high":14.1,"low":14.05,"close":14.06,"volume":19274,"rsi_14":52.66,"sma_20":14.38,"sma_60":14.61,"sma_120":15.42},{"date":"2026-09-14","open":14.09,"high":14.1,"low":13.74,"close":13.8,"volume":100156,"rsi_14":25.09,"sma_20":14.37,"sma_60":14.59,"sma_120":15.41},{"date":"2026-09-15","open":13.84,"high":13.9,"low":13.78,"close":13.9,"volume":38722,"rsi_14":25.98,"sma_20":14.37,"sma_60":14.56,"sma_120":15.39},{"date":"2026-09-16","open":13.95,"high":14.12,"low":13.9,"close":13.96,"volume":46102,"rsi_14":22.98,"sma_20":14.37,"sma_60":14.54,"sma_120":15.38},{"date":"2026-09-17","open":13.91,"high":14.07,"low":13.89,"close":13.91,"volume":39790,"rsi_14":21.08,"sma_20":14.37,"sma_60":14.52,"sma_120":15.36},{"date":"2026-09-18","open":13.97,"high":14.15,"low":13.97,"close":14.08,"volume":28586,"rsi_14":30.83,"sma_20":14.37,"sma_60":14.5,"sma_120":15.35},{"date":"2026-09-21","open":14.09,"high":14.36,"low":14.07,"close":14.18,"volume":71549,"rsi_14":33.34,"sma_20":14.38,"sma_60":14.49,"sma_120":15.34},{"date":"2026-09-22","open":14.1,"high":14.27,"low":14.02,"close":14.11,"volume":53150,"rsi_14":33.94,"sma_20":14.36,"sma_60":14.48,"sma_120":15.33},{"date":"2026-09-23","open":14.1,"high":14.58,"low":14.08,"close":14.58,"volume":64659,"rsi_14":50.61,"sma_20":14.36,"sma_60":14.47,"sma_120":15.32},{"date":"2026-09-24","open":14.46,"high":14.62,"low":14.29,"close":14.52,"volume":32268,"rsi_14":49.3,"sma_20":14.35,"sma_60":14.46,"sma_120":15.3},{"date":"2026-09-25","open":14.62,"high":14.77,"low":14.47,"close":14.77,"volume":39972,"rsi_14":53.48,"sma_20":14.35,"sma_60":14.46,"sma_120":15.29},{"date":"2026-09-28","open":14.61,"high":14.75,"low":14.45,"close":14.56,"volume":37695,"rsi_14":47.11,"sma_20":14.34,"sma_60":14.45,"sma_120":15.27},{"date":"2026-09-29","open":14.56,"high":14.59,"low":14.29,"close":14.34,"volume":28744,"rsi_14":46.34,"sma_20":14.32,"sma_60":14.43,"sma_120":15.25},{"date":"2026-09-30","open":14.38,"high":14.45,"low":14.09,"close":14.1,"volume":128004},{"date":"2026-10-01","open":14.15,"high":14.15,"low":13.86,"close":14.02,"volume":36254,"rsi_14":48.93,"sma_20":14.27,"sma_60":14.4,"sma_120":15.2},{"date":"2026-10-02","open":14.1,"high":14.1,"low":14.0,"close":14.04,"volume":31407,"rsi_14":55.74,"sma_20":14.24,"sma_60":14.38,"sma_120":15.18},{"date":"2026-10-05","open":14.03,"high":14.03,"low":13.82,"close":13.85,"volume":32070,"rsi_14":48.85,"sma_20":14.2,"sma_60":14.36,"sma_120":15.15},{"date":"2026-10-06","open":13.85,"high":13.96,"low":13.85,"close":13.85,"volume":27318},{"date":"2026-10-07","open":13.78,"high":13.83,"low":13.53,"close":13.58,"volume":30300,"rsi_14":42.89,"sma_20":14.11,"sma_60":14.31,"sma_120":15.1},{"date":"2026-10-08","open":13.59,"high":13.74,"low":13.54,"close":13.7,"volume":32669,"rsi_14":42.28,"sma_20":14.1,"sma_60":14.29,"sma_120":15.07},{"date":"2026-10-09","open":13.67,"high":13.73,"low":13.65,"close":13.72,"volume":25855,"rsi_14":39.69,"sma_20":14.08,"sma_60":14.27,"sma_120":15.05},{"date":"2026-10-12","open":13.64,"high":13.7,"low":13.51,"close":13.51,"volume":31102,"rsi_14":37.34,"sma_20":14.06,"sma_60":14.25,"sma_120":15.02},{"date":"2026-10-13","open":13.49,"high":13.52,"low":13.4,"close":13.42,"volume":40884,"rsi_14":20.86,"sma_20":14.04,"sma_60":14.22,"sma_120":14.99},{"date":"2026-10-14","open":13.36,"high":13.37,"low":13.09,"close":13.14,"volume":47458,"rsi_14":18.78,"sma_20":14.0,"sma_60":14.19,"sma_120":14.96},{"date":"2026-10-15","open":13.09,"high":13.36,"low":13.09,"close":13.18,"volume":40217,"rsi_14":10.25,"sma_20":13.96,"sma_60":14.17,"sma_120":14.93},{"date":"2026-10-16","open":13.16,"high":13.24,"low":12.68,"close":12.71,"volume":81803,"rsi_14":8.99,"sma_20":13.89,"sma_60":14.15,"sma_120":14.9},{"date":"2026-10-19","open":12.68,"high":12.94,"low":12.68,"close":12.9,"volume":67649,"rsi_14":17.86,"sma_20":13.83,"sma_60":14.13,"sma_120":14.87},{"date":"2026-10-20","open":12.99,"high":13.3,"low":12.88,"close":12.88,"volume":55508,"rsi_14":19.61,"sma_20":13.77,"sma_60":14.1,"sma_120":14.83},{"date":"2026-10-21","open":12.98,"high":13.11,"low":12.78,"close":12.96,"volume":49606,"rsi_14":24.57,"sma_20":13.69,"sma_60":14.08,"sma_120":14.8},{"date":"2026-10-22","open":13.03,"high":13.07,"low":12.87,"close":12.93,"volume":73358,"rsi_14":22.53,"sma_20":13.61,"sma_60":14.06,"sma_120":14.77}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.7,"pbr":null,"ttm_eps":null,"close":19.2192},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.99,"pbr":null,"ttm_eps":null,"close":17.6689},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.97,"pbr":null,"ttm_eps":null,"close":17.4348},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.74,"pbr":null,"ttm_eps":null,"close":15.3221},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.89,"pbr":null,"ttm_eps":null,"close":14.7076},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":53.88,"pbr":null,"ttm_eps":null,"close":15.1435},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.97,"pbr":null,"ttm_eps":null,"close":14.99}],"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}