{"status":"ok","report":{"price_analysis":{"current":12.54,"change_1d":-0.6,"change_7d":-0.5,"change_30d":-7.2,"high_30d":14.48,"low_30d":12.36,"position_in_range":8.0,"support":12.57,"resistance":14.27},"summary":"Brighthouse Financial Inc(BHFAP)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 14.90억. 현재가 $12.56, 전일 대비 -0.4%, 30일 -7.2%. PER 1.2배 / ROE 15.0%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.2배입니다. ROE 15.0%입니다. 시가총액 14.90억. 매출 62.84억, 영업이익 9.75억.","grade":"B","comment":"PER 1.16배, ROE 14.98%","per":1.16,"pbr":0.49,"roe":14.98,"eps":10.847934503081762,"revenue":6284000000.0,"operating_income":975000000.0,"net_income":831000000.0,"market_cap":1487256540,"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":11.8423,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.36)가 시그널선(-0.30)을 하회합니다(데드크로스). 현재가가 SMA20(13)과 SMA60(14) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~14 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.368421052631618,"macd":-0.3569003982405494,"macd_signal":-0.29893655025818094,"sma_20":13.232750000000001,"sma_60":13.707958333333332,"bb_upper":14.303480941927058,"bb_lower":12.162019058072945,"atr_14":0.2562071428571426},"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 1.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +16.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":224.3,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 15.0%","metrics":[{"name":"ROE","value":14.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.4,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.2,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 8792.8x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":8792.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.6,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":25.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.0%"},"profitability":{"grade":"C","reason":"ROE 15.0%"},"momentum":{"grade":"D","reason":"RSI 22"},"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 22 (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 22 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.16,"current_pbr":0.49,"per_5y_high":4.09,"per_5y_low":1.24,"per_5y_avg":2.68,"per_percentile":0.0,"pbr_5y_high":1.19,"pbr_5y_low":0.55,"pbr_5y_avg":0.79,"pbr_percentile":0.0,"per_5y_median":2.81,"pbr_5y_median":0.75,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.19},{"quarter":"2024-Q3","per":null,"pbr":1.0},{"quarter":"2024-Q4","per":4.09,"pbr":0.97},{"quarter":"2025-Q1","per":3.42,"pbr":0.85},{"quarter":"2025-Q2","per":2.81,"pbr":0.75},{"quarter":"2025-Q3","per":1.24,"pbr":0.61},{"quarter":"2025-Q4","per":1.86,"pbr":0.55},{"quarter":"2026-Q1","per":3.99,"pbr":0.66},{"quarter":"2026-Q2","per":1.36,"pbr":0.57},{"quarter":"현재","per":1.16,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19.315,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.5577,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.8364,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.3272,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16.5886,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15.2578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14.4744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14.3632,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14.71,"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":4.09,"eps":4.6095,"close":18.84,"source":"reported"},{"date":"2025-01","per":3.98,"eps":4.6095,"close":18.37,"source":"reported"},{"date":"2025-02","per":4.05,"eps":4.6095,"close":18.65,"source":"reported"},{"date":"2025-03","per":3.42,"eps":5.0695,"close":17.33,"source":"reported"},{"date":"2025-04","per":3.49,"eps":5.0695,"close":17.72,"source":"reported"},{"date":"2025-05","per":3.6,"eps":5.0695,"close":18.27,"source":"reported"},{"date":"2025-06","per":2.81,"eps":5.9019,"close":16.59,"source":"reported"},{"date":"2025-07","per":2.53,"eps":5.9019,"close":14.91,"source":"reported"},{"date":"2025-08","per":2.77,"eps":5.9019,"close":16.32,"source":"reported"},{"date":"2025-09","per":1.24,"eps":12.2979,"close":15.26,"source":"reported"},{"date":"2025-10","per":1.15,"eps":12.2979,"close":14.16,"source":"reported"},{"date":"2025-11","per":1.24,"eps":12.2979,"close":15.24,"source":"reported"},{"date":"2025-12","per":1.86,"eps":7.7955,"close":14.47,"source":"reported"},{"date":"2026-01","per":2.05,"eps":7.7955,"close":15.98,"source":"reported"},{"date":"2026-02","per":2.04,"eps":7.7955,"close":15.94,"source":"reported"},{"date":"2026-03","per":3.99,"eps":3.5965,"close":14.36,"source":"reported"},{"date":"2026-04","per":4.38,"eps":3.5965,"close":15.76,"source":"reported"},{"date":"2026-05","per":4.1,"eps":3.5965,"close":14.76,"source":"reported"},{"date":"2026-06","per":1.36,"eps":10.8479,"close":14.71,"source":"reported"},{"date":"2026-07","per":1.29,"eps":10.8479,"close":13.95,"source":"reported"},{"date":"2026-08","per":1.33,"eps":10.8479,"close":14.39,"source":"reported"},{"date":"2026-09","per":1.27,"eps":10.8479,"close":13.77,"source":"reported"},{"date":"2026-10","per":1.16,"eps":10.8479,"close":12.56,"source":"reported"}],"trailing_per_history_meta":{"avg":2.57,"std":1.18,"upper_1sd":3.75,"lower_1sd":1.4,"current":1.16,"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":11.8423,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.84,"summary":"배당수익률 11.84%","metrics":[{"name":"배당수익률","value":11.84,"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":"1.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"15.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:29.922338+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":8.271431100918205,"revenue":1622000000.0,"operating_income":1226000000.0,"net_income":981000000.0,"market_cap":null,"profit_margin":0.6048088779284834,"operating_margin":0.7558569667077681,"roa":0.003968767699652076,"gross_margin":0.6356350184956844,"total_equity":6550000000.0,"total_assets":247180000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.13769548804601833,"dividend_yield":null,"eps":-6.458630197047243,"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":1.1551335992107992,"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":-2.2596774057554323,"revenue":2320000000.0,"operating_income":-354000000.0,"net_income":-268000000.0,"market_cap":null,"profit_margin":-0.11551724137931034,"operating_margin":-0.15258620689655172,"roa":-0.0011464406866666381,"gross_margin":-0.00603448275862069,"total_equity":5239000000.0,"total_assets":233767000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.13530953821334946,"dividend_yield":null,"eps":5.657625146499608,"revenue":1077000000.0,"operating_income":834000000.0,"net_income":671000000.0,"market_cap":null,"profit_margin":0.6230269266480966,"operating_margin":0.7743732590529248,"roa":0.002804386712807396,"gross_margin":1.1002785515320335,"total_equity":4959000000.0,"total_assets":239268000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.031855203619909504,"dividend_yield":null,"eps":1.4839672515408808,"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":0.1875640614018538,"revenue":1329000000.0,"operating_income":14000000.0,"net_income":34000000.0,"market_cap":null,"profit_margin":0.025583145221971408,"operating_margin":0.010534236267870579,"roa":0.00014374984145238076,"gross_margin":0.28893905191873587,"total_equity":4141000000.0,"total_assets":236522000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11752085816448153,"dividend_yield":null,"eps":-2.71967889032688,"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":-5.058713067808822,"revenue":1362000000.0,"operating_income":-1174000000.0,"net_income":-917000000.0,"market_cap":null,"profit_margin":-0.6732745961820852,"operating_margin":-0.8619676945668135,"roa":-0.0038658544297126957,"gross_margin":-0.5051395007342144,"total_equity":4943000000.0,"total_assets":237205000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.03566333808844508,"dividend_yield":null,"eps":-0.965403257215424,"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":12.54,"change_pct":-0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-03-18","close":14.7414},{"date":"2019-03-19","close":14.926},{"date":"2019-03-20","close":14.9915},{"date":"2019-03-21","close":15.0689},{"date":"2019-03-22","close":15.0392},{"date":"2019-03-25","close":15.0987},{"date":"2019-03-26","close":15.1583},{"date":"2019-03-27","close":15.605},{"date":"2019-03-28","close":15.4859},{"date":"2019-03-29","close":15.3072},{"date":"2019-04-01","close":15.4144},{"date":"2019-04-02","close":15.4263},{"date":"2019-04-03","close":15.3727},{"date":"2019-04-04","close":15.3548},{"date":"2019-04-05","close":15.3965},{"date":"2019-04-08","close":15.4561},{"date":"2019-04-09","close":15.4007},{"date":"2019-04-10","close":15.4799},{"date":"2019-04-11","close":15.4263},{"date":"2019-04-12","close":15.5395},{"date":"2019-04-15","close":15.5514},{"date":"2019-04-16","close":15.5157},{"date":"2019-04-17","close":15.5812},{"date":"2019-04-18","close":15.5454},{"date":"2019-04-22","close":15.5514},{"date":"2019-04-23","close":15.5514},{"date":"2019-04-24","close":15.5478},{"date":"2019-04-25","close":15.6169},{"date":"2019-04-26","close":15.7837},{"date":"2019-04-29","close":15.8313},{"date":"2019-04-30","close":15.7301},{"date":"2019-05-01","close":15.8135},{"date":"2019-05-02","close":15.7956},{"date":"2019-05-03","close":15.8075},{"date":"2019-05-06","close":15.8254},{"date":"2019-05-07","close":15.7837},{"date":"2019-05-08","close":15.7652},{"date":"2019-05-09","close":15.7503},{"date":"2019-05-10","close":15.7718},{"date":"2019-05-13","close":15.7063},{"date":"2019-05-14","close":15.7777},{"date":"2019-05-15","close":15.9088},{"date":"2019-05-16","close":15.8849},{"date":"2019-05-17","close":15.9385},{"date":"2019-05-20","close":15.8492},{"date":"2019-05-21","close":15.8432},{"date":"2019-05-22","close":15.8611},{"date":"2019-05-23","close":15.8909},{"date":"2019-05-24","close":15.9207},{"date":"2019-05-28","close":16.0041},{"date":"2019-05-29","close":16.0398},{"date":"2019-05-30","close":16.1649},{"date":"2019-05-31","close":15.9505},{"date":"2019-06-03","close":16.01},{"date":"2019-06-04","close":16.1172},{"date":"2019-06-05","close":16.0338},{"date":"2019-06-06","close":16.0219},{"date":"2019-06-07","close":16.1145},{"date":"2019-06-10","close":16.1689},{"date":"2019-06-11","close":16.1568},{"date":"2019-06-12","close":16.1992},{"date":"2019-06-13","close":16.2778},{"date":"2019-06-14","close":16.2536},{"date":"2019-06-17","close":16.3383},{"date":"2019-06-18","close":16.175},{"date":"2019-06-19","close":16.2113},{"date":"2019-06-20","close":16.175},{"date":"2019-06-21","close":16.1024},{"date":"2019-06-24","close":16.0177},{"date":"2019-06-25","close":15.7515},{"date":"2019-06-26","close":15.8241},{"date":"2019-06-27","close":15.8907},{"date":"2019-06-28","close":16.1024},{"date":"2019-07-01","close":15.9874},{"date":"2019-07-02","close":15.9995},{"date":"2019-07-03","close":16.0903},{"date":"2019-07-05","close":16.1205},{"date":"2019-07-08","close":16.1205},{"date":"2019-07-09","close":16.1931},{"date":"2019-07-10","close":16.1387},{"date":"2019-07-11","close":16.1992},{"date":"2019-07-12","close":16.2415},{"date":"2019-07-15","close":16.2476},{"date":"2019-07-16","close":16.1629},{"date":"2019-07-17","close":16.2476},{"date":"2019-07-18","close":16.2959},{"date":"2019-07-19","close":16.2717},{"date":"2019-07-22","close":16.3322},{"date":"2019-07-23","close":16.3322},{"date":"2019-07-24","close":16.3322},{"date":"2019-07-25","close":16.3443},{"date":"2019-07-26","close":16.3625},{"date":"2019-07-29","close":16.3383},{"date":"2019-07-30","close":16.3806},{"date":"2019-07-31","close":16.4774},{"date":"2019-08-01","close":16.2778},{"date":"2019-08-02","close":16.3141},{"date":"2019-08-05","close":16.1447},{"date":"2019-08-06","close":16.2415},{"date":"2019-08-07","close":16.2415},{"date":"2019-08-08","close":16.3201},{"date":"2019-08-09","close":16.3685},{"date":"2019-08-12","close":16.3806},{"date":"2019-08-13","close":16.3988},{"date":"2019-08-14","close":16.4532},{"date":"2019-08-15","close":16.4714},{"date":"2019-08-16","close":16.4653},{"date":"2019-08-19","close":16.5077},{"date":"2019-08-20","close":16.4532},{"date":"2019-08-21","close":16.5923},{"date":"2019-08-22","close":16.6044},{"date":"2019-08-23","close":16.6044},{"date":"2019-08-26","close":16.5802},{"date":"2019-08-27","close":16.5439},{"date":"2019-08-28","close":16.5016},{"date":"2019-08-29","close":16.5439},{"date":"2019-08-30","close":16.5137},{"date":"2019-09-03","close":16.6286},{"date":"2019-09-04","close":16.556},{"date":"2019-09-05","close":16.5077},{"date":"2019-09-06","close":16.5137},{"date":"2019-09-09","close":16.6752},{"date":"2019-09-10","close":16.534},{"date":"2019-09-11","close":16.6568},{"date":"2019-09-12","close":16.5647},{"date":"2019-09-13","close":16.2453},{"date":"2019-09-16","close":16.1839},{"date":"2019-09-17","close":16.3866},{"date":"2019-09-18","close":16.534},{"date":"2019-09-19","close":16.7735},{"date":"2019-09-20","close":16.8595},{"date":"2019-09-23","close":17.0192},{"date":"2019-09-24","close":16.7551},{"date":"2019-09-25","close":16.8595},{"date":"2019-09-26","close":16.7244},{"date":"2019-09-27","close":16.8595},{"date":"2019-09-30","close":16.9639},{"date":"2019-10-01","close":16.9547},{"date":"2019-10-02","close":16.8963},{"date":"2019-10-03","close":16.8841},{"date":"2019-10-04","close":16.8165},{"date":"2019-10-07","close":16.7797},{"date":"2019-10-08","close":16.8534},{"date":"2019-10-09","close":17.0253},{"date":"2019-10-10","close":17.1789},{"date":"2019-10-11","close":17.0929},{"date":"2019-10-14","close":17.2096},{"date":"2019-10-15","close":17.2526},{"date":"2019-10-16","close":17.4246},{"date":"2019-10-17","close":17.3797},{"date":"2019-10-18","close":17.5167},{"date":"2019-10-21","close":17.4123},{"date":"2019-10-22","close":17.3816},{"date":"2019-10-23","close":17.3509},{"date":"2019-10-24","close":17.3017},{"date":"2019-10-25","close":17.1973},{"date":"2019-10-28","close":17.1789},{"date":"2019-10-29","close":16.9025},{"date":"2019-10-30","close":17.013},{"date":"2019-10-31","close":17.1297},{"date":"2019-11-01","close":17.0253},{"date":"2019-11-04","close":17.099},{"date":"2019-11-05","close":16.7367},{"date":"2019-11-06","close":16.7244},{"date":"2019-11-07","close":16.663},{"date":"2019-11-08","close":16.663},{"date":"2019-11-11","close":16.6077},{"date":"2019-11-12","close":16.6138},{"date":"2019-11-13","close":16.6384},{"date":"2019-11-14","close":16.6937},{"date":"2019-11-15","close":16.6568},{"date":"2019-11-18","close":16.6568},{"date":"2019-11-19","close":16.5831},{"date":"2019-11-20","close":16.4523},{"date":"2019-11-21","close":16.577},{"date":"2019-11-22","close":16.5708},{"date":"2019-11-25","close":16.534},{"date":"2019-11-26","close":16.534},{"date":"2019-11-27","close":16.4296},{"date":"2019-11-29","close":16.3804},{"date":"2019-12-02","close":16.362},{"date":"2019-12-03","close":16.3006},{"date":"2019-12-04","close":16.448},{"date":"2019-12-05","close":16.3866},{"date":"2019-12-06","close":16.4971},{"date":"2019-12-09","close":16.6362},{"date":"2019-12-10","close":16.736},{"date":"2019-12-11","close":16.7797},{"date":"2019-12-12","close":16.9356},{"date":"2019-12-13","close":17.129},{"date":"2019-12-16","close":17.3661},{"date":"2019-12-17","close":17.6156},{"date":"2019-12-18","close":17.3224},{"date":"2019-12-19","close":17.3891},{"date":"2019-12-20","close":17.2413},{"date":"2019-12-23","close":17.2662},{"date":"2019-12-24","close":17.2538},{"date":"2019-12-26","close":17.1602},{"date":"2019-12-27","close":17.2475},{"date":"2019-12-30","close":17.26},{"date":"2019-12-31","close":17.3099},{"date":"2020-01-02","close":17.4159},{"date":"2020-01-03","close":17.5095},{"date":"2020-01-06","close":17.5033},{"date":"2020-01-07","close":17.2787},{"date":"2020-01-08","close":17.2475},{"date":"2020-01-09","close":17.2538},{"date":"2020-01-10","close":17.2974},{"date":"2020-01-13","close":17.2787},{"date":"2020-01-14","close":17.3037},{"date":"2020-01-15","close":17.1228},{"date":"2020-01-16","close":17.1122},{"date":"2020-01-17","close":17.2725},{"date":"2020-01-21","close":17.2787},{"date":"2020-01-22","close":17.2787},{"date":"2020-01-23","close":17.2226},{"date":"2020-01-24","close":17.2787},{"date":"2020-01-27","close":17.154},{"date":"2020-01-28","close":17.1041},{"date":"2020-01-29","close":17.4347},{"date":"2020-01-30","close":17.5469},{"date":"2020-01-31","close":17.5095},{"date":"2020-02-03","close":17.5594},{"date":"2020-02-04","close":17.4864},{"date":"2020-02-05","close":17.4721},{"date":"2020-02-06","close":17.5469},{"date":"2020-02-07","close":17.5844},{"date":"2020-02-10","close":17.7777},{"date":"2020-02-11","close":18.0023},{"date":"2020-02-12","close":17.7154},{"date":"2020-02-13","close":17.7771},{"date":"2020-02-14","close":17.7091},{"date":"2020-02-18","close":17.7216},{"date":"2020-02-19","close":17.4908},{"date":"2020-02-20","close":17.5657},{"date":"2020-02-21","close":17.4471},{"date":"2020-02-24","close":17.1976},{"date":"2020-02-25","close":16.8795},{"date":"2020-02-26","close":17.0074},{"date":"2020-02-27","close":16.7797},{"date":"2020-02-28","close":16.368},{"date":"2020-03-02","close":16.867},{"date":"2020-03-03","close":16.9481},{"date":"2020-03-04","close":17.3723},{"date":"2020-03-05","close":17.0479},{"date":"2020-03-06","close":16.3805},{"date":"2020-03-09","close":15.8817},{"date":"2020-03-10","close":16.4457},{"date":"2020-03-11","close":16.0338},{"date":"2020-03-12","close":14.9311},{"date":"2020-03-13","close":15.7296},{"date":"2020-03-16","close":13.6636},{"date":"2020-03-17","close":14.2593},{"date":"2020-03-18","close":10.2984},{"date":"2020-03-19","close":11.7814},{"date":"2020-03-20","close":10.3491},{"date":"2020-03-23","close":9.8611},{"date":"2020-03-24","close":12.9918},{"date":"2020-03-25","close":14.3671},{"date":"2020-03-26","close":15.2036},{"date":"2020-03-27","close":14.5141},{"date":"2020-03-30","close":14.6459},{"date":"2020-03-31","close":15.4191},{"date":"2020-04-01","close":13.9551},{"date":"2020-04-02","close":14.2023},{"date":"2020-04-03","close":13.2643},{"date":"2020-04-06","close":14.0502},{"date":"2020-04-07","close":14.4558},{"date":"2020-04-08","close":15.0959},{"date":"2020-04-09","close":15.4698},{"date":"2020-04-13","close":15.4508},{"date":"2020-04-14","close":15.6726},{"date":"2020-04-15","close":15.5078},{"date":"2020-04-16","close":15.7169},{"date":"2020-04-17","close":15.6219},{"date":"2020-04-20","close":15.5915},{"date":"2020-04-21","close":15.267},{"date":"2020-04-22","close":15.5395},{"date":"2020-04-23","close":15.7867},{"date":"2020-04-24","close":15.7803},{"date":"2020-04-27","close":15.736},{"date":"2020-04-28","close":15.774},{"date":"2020-04-29","close":15.7993},{"date":"2020-04-30","close":15.8247},{"date":"2020-05-01","close":15.7233},{"date":"2020-05-04","close":15.6853},{"date":"2020-05-05","close":15.6155},{"date":"2020-05-06","close":15.812},{"date":"2020-05-07","close":15.7803},{"date":"2020-05-08","close":15.8817},{"date":"2020-05-11","close":15.8247},{"date":"2020-05-12","close":16.0338},{"date":"2020-05-13","close":15.9641},{"date":"2020-05-14","close":16.1289},{"date":"2020-05-15","close":16.2366},{"date":"2020-05-18","close":15.7043},{"date":"2020-05-19","close":15.7169},{"date":"2020-05-20","close":15.7676},{"date":"2020-05-21","close":15.793},{"date":"2020-05-22","close":15.831},{"date":"2020-05-26","close":15.8627},{"date":"2020-05-27","close":16.2113},{"date":"2020-05-28","close":16.1099},{"date":"2020-05-29","close":16.3444},{"date":"2020-06-01","close":16.4521},{"date":"2020-06-02","close":16.4014},{"date":"2020-06-03","close":16.3951},{"date":"2020-06-04","close":16.4774},{"date":"2020-06-05","close":16.4648},{"date":"2020-06-08","close":16.826},{"date":"2020-06-09","close":16.6412},{"date":"2020-06-10","close":16.8022},{"date":"2020-06-11","close":16.1134},{"date":"2020-06-12","close":16.1391},{"date":"2020-06-15","close":16.4674},{"date":"2020-06-16","close":16.4462},{"date":"2020-06-17","close":16.4803},{"date":"2020-06-18","close":16.5704},{"date":"2020-06-19","close":16.6477},{"date":"2020-06-22","close":16.461},{"date":"2020-06-23","close":16.3194},{"date":"2020-06-24","close":16.3194},{"date":"2020-06-25","close":16.2614},{"date":"2020-06-26","close":16.3322},{"date":"2020-06-29","close":16.5061},{"date":"2020-06-30","close":16.1906},{"date":"2020-07-01","close":16.1584},{"date":"2020-07-02","close":16.197},{"date":"2020-07-06","close":16.2743},{"date":"2020-07-07","close":16.2357},{"date":"2020-07-08","close":16.0168},{"date":"2020-07-09","close":16.0876},{"date":"2020-07-10","close":16.1777},{"date":"2020-07-13","close":16.1906},{"date":"2020-07-14","close":16.2872},{"date":"2020-07-15","close":16.5061},{"date":"2020-07-16","close":16.7185},{"date":"2020-07-17","close":16.5962},{"date":"2020-07-20","close":16.8022},{"date":"2020-07-21","close":16.8601},{"date":"2020-07-22","close":16.7957},{"date":"2020-07-23","close":16.8022},{"date":"2020-07-24","close":16.8472},{"date":"2020-07-27","close":16.7121},{"date":"2020-07-28","close":16.77},{"date":"2020-07-29","close":16.9663},{"date":"2020-07-30","close":16.9696},{"date":"2020-07-31","close":17.0339},{"date":"2020-08-03","close":16.9889},{"date":"2020-08-04","close":17.0919},{"date":"2020-08-05","close":17.2773},{"date":"2020-08-06","close":17.0275},{"date":"2020-08-07","close":17.0082},{"date":"2020-08-10","close":17.2721},{"date":"2020-08-11","close":17.0339},{"date":"2020-08-12","close":17.285},{"date":"2020-08-13","close":17.3397},{"date":"2020-08-14","close":17.3301},{"date":"2020-08-17","close":17.3172},{"date":"2020-08-18","close":17.4524},{"date":"2020-08-19","close":17.4427},{"date":"2020-08-20","close":17.4781},{"date":"2020-08-21","close":17.6133},{"date":"2020-08-24","close":17.5103},{"date":"2020-08-25","close":17.4717},{"date":"2020-08-26","close":17.5361},{"date":"2020-08-27","close":17.6198},{"date":"2020-08-28","close":17.518},{"date":"2020-08-31","close":17.5168},{"date":"2020-09-01","close":17.417},{"date":"2020-09-02","close":17.3494},{"date":"2020-09-03","close":17.359},{"date":"2020-09-04","close":17.2657},{"date":"2020-09-08","close":17.1498},{"date":"2020-09-09","close":17.4199},{"date":"2020-09-10","close":17.4918},{"date":"2020-09-11","close":17.2956},{"date":"2020-09-14","close":17.3087},{"date":"2020-09-15","close":17.4813},{"date":"2020-09-16","close":17.5572},{"date":"2020-09-17","close":17.4558},{"date":"2020-09-18","close":17.5114},{"date":"2020-09-21","close":17.4656},{"date":"2020-09-22","close":17.4656},{"date":"2020-09-23","close":17.142},{"date":"2020-09-24","close":17.0406},{"date":"2020-09-25","close":17.603},{"date":"2020-09-28","close":17.7403},{"date":"2020-09-29","close":17.7272},{"date":"2020-09-30","close":17.4068},{"date":"2020-10-01","close":17.9038},{"date":"2020-10-02","close":17.9822},{"date":"2020-10-05","close":17.7011},{"date":"2020-10-06","close":18.0084},{"date":"2020-10-07","close":18.1392},{"date":"2020-10-08","close":18.113},{"date":"2020-10-09","close":18.0084},{"date":"2020-10-12","close":17.9168},{"date":"2020-10-13","close":18.0476},{"date":"2020-10-14","close":17.5833},{"date":"2020-10-15","close":17.7599},{"date":"2020-10-16","close":17.4199},{"date":"2020-10-19","close":17.3806},{"date":"2020-10-20","close":17.3937},{"date":"2020-10-21","close":17.2695},{"date":"2020-10-22","close":17.3872},{"date":"2020-10-23","close":17.5964},{"date":"2020-10-26","close":17.361},{"date":"2020-10-27","close":17.276},{"date":"2020-10-28","close":17.0341},{"date":"2020-10-29","close":17.1975},{"date":"2020-10-30","close":17.3349},{"date":"2020-11-02","close":17.4068},{"date":"2020-11-03","close":17.2106},{"date":"2020-11-04","close":17.6618},{"date":"2020-11-05","close":17.9691},{"date":"2020-11-06","close":17.8645},{"date":"2020-11-09","close":17.9561},{"date":"2020-11-10","close":17.6553},{"date":"2020-11-11","close":17.688},{"date":"2020-11-12","close":17.6422},{"date":"2020-11-13","close":17.7403},{"date":"2020-11-16","close":18.2111},{"date":"2020-11-17","close":18.2242},{"date":"2020-11-18","close":18.1653},{"date":"2020-11-19","close":18.1588},{"date":"2020-11-20","close":18.2961},{"date":"2020-11-23","close":18.2373},{"date":"2020-11-24","close":18.3092},{"date":"2020-11-25","close":18.2373},{"date":"2020-11-27","close":18.2961},{"date":"2020-11-30","close":18.2307},{"date":"2020-12-01","close":18.2307},{"date":"2020-12-02","close":18.2111},{"date":"2020-12-03","close":18.2046},{"date":"2020-12-04","close":18.198},{"date":"2020-12-07","close":18.3157},{"date":"2020-12-08","close":18.3876},{"date":"2020-12-09","close":18.8077},{"date":"2020-12-10","close":18.1441},{"date":"2020-12-11","close":18.018},{"date":"2020-12-14","close":18.1175},{"date":"2020-12-15","close":18.2835},{"date":"2020-12-16","close":18.3299},{"date":"2020-12-17","close":18.4427},{"date":"2020-12-18","close":18.5356},{"date":"2020-12-21","close":18.535},{"date":"2020-12-22","close":18.2635},{"date":"2020-12-23","close":18.2304},{"date":"2020-12-24","close":18.2967},{"date":"2020-12-28","close":18.2436},{"date":"2020-12-29","close":18.2702},{"date":"2020-12-30","close":18.3233},{"date":"2020-12-31","close":18.4494},{"date":"2021-01-04","close":18.2171},{"date":"2021-01-05","close":18.2436},{"date":"2021-01-06","close":18.0512},{"date":"2021-01-07","close":17.8255},{"date":"2021-01-08","close":17.9052},{"date":"2021-01-11","close":17.7061},{"date":"2021-01-12","close":17.6729},{"date":"2021-01-13","close":17.8853},{"date":"2021-01-14","close":17.9516},{"date":"2021-01-15","close":18.0512},{"date":"2021-01-19","close":18.0976},{"date":"2021-01-20","close":18.1507},{"date":"2021-01-21","close":18.091},{"date":"2021-01-22","close":18.1706},{"date":"2021-01-25","close":18.3034},{"date":"2021-01-26","close":18.2967},{"date":"2021-01-27","close":17.9914},{"date":"2021-01-28","close":18.1507},{"date":"2021-01-29","close":17.9317},{"date":"2021-02-01","close":18.1043},{"date":"2021-02-02","close":18.3697},{"date":"2021-02-03","close":18.1507},{"date":"2021-02-04","close":18.383},{"date":"2021-02-05","close":18.4427},{"date":"2021-02-08","close":18.3697},{"date":"2021-02-09","close":18.3432},{"date":"2021-02-10","close":18.237},{"date":"2021-02-11","close":18.091},{"date":"2021-02-12","close":17.945},{"date":"2021-02-16","close":17.8587},{"date":"2021-02-17","close":17.8123},{"date":"2021-02-18","close":17.8554},{"date":"2021-02-19","close":17.7857},{"date":"2021-02-22","close":17.7127},{"date":"2021-02-23","close":17.7061},{"date":"2021-02-24","close":17.5734},{"date":"2021-02-25","close":17.4605},{"date":"2021-02-26","close":17.4804},{"date":"2021-03-01","close":17.653},{"date":"2021-03-02","close":17.7459},{"date":"2021-03-03","close":17.6928},{"date":"2021-03-04","close":17.6663},{"date":"2021-03-05","close":17.7525},{"date":"2021-03-08","close":17.8322},{"date":"2021-03-09","close":18.0836},{"date":"2021-03-10","close":18.0364},{"date":"2021-03-11","close":18.0701},{"date":"2021-03-12","close":17.9825},{"date":"2021-03-15","close":18.2251},{"date":"2021-03-16","close":18.1779},{"date":"2021-03-17","close":18.2049},{"date":"2021-03-18","close":17.8679},{"date":"2021-03-19","close":17.9528},{"date":"2021-03-22","close":18.0499},{"date":"2021-03-23","close":17.9966},{"date":"2021-03-24","close":18.1038},{"date":"2021-03-25","close":18.0364},{"date":"2021-03-26","close":18.2116},{"date":"2021-03-29","close":18.0566},{"date":"2021-03-30","close":18.2925},{"date":"2021-03-31","close":18.5149},{"date":"2021-04-01","close":18.6969},{"date":"2021-04-05","close":18.7576},{"date":"2021-04-06","close":18.9396},{"date":"2021-04-07","close":18.7576},{"date":"2021-04-08","close":18.7711},{"date":"2021-04-09","close":18.7778},{"date":"2021-04-12","close":18.7711},{"date":"2021-04-13","close":18.7374},{"date":"2021-04-14","close":18.7913},{"date":"2021-04-15","close":18.7778},{"date":"2021-04-16","close":18.643},{"date":"2021-04-19","close":18.5149},{"date":"2021-04-20","close":18.4341},{"date":"2021-04-21","close":18.4206},{"date":"2021-04-22","close":18.2588},{"date":"2021-04-23","close":18.3667},{"date":"2021-04-26","close":18.461},{"date":"2021-04-27","close":18.4004},{"date":"2021-04-28","close":18.4004},{"date":"2021-04-29","close":18.3936},{"date":"2021-04-30","close":18.1577},{"date":"2021-05-03","close":18.3464},{"date":"2021-05-04","close":18.4071},{"date":"2021-05-05","close":18.4678},{"date":"2021-05-06","close":18.4745},{"date":"2021-05-07","close":18.67},{"date":"2021-05-10","close":18.5554},{"date":"2021-05-11","close":18.333},{"date":"2021-05-12","close":18.2453},{"date":"2021-05-13","close":18.2656},{"date":"2021-05-14","close":18.2993},{"date":"2021-05-17","close":18.4273},{"date":"2021-05-18","close":18.3599},{"date":"2021-05-19","close":18.2844},{"date":"2021-05-20","close":18.3464},{"date":"2021-05-21","close":18.3397},{"date":"2021-05-24","close":18.4071},{"date":"2021-05-25","close":18.4475},{"date":"2021-05-26","close":18.4071},{"date":"2021-05-27","close":18.616},{"date":"2021-05-28","close":18.7037},{"date":"2021-06-01","close":18.7239},{"date":"2021-06-02","close":18.9193},{"date":"2021-06-03","close":18.6902},{"date":"2021-06-04","close":18.7913},{"date":"2021-06-07","close":18.7508},{"date":"2021-06-08","close":18.7508},{"date":"2021-06-09","close":18.9513},{"date":"2021-06-10","close":18.9239},{"date":"2021-06-11","close":18.8487},{"date":"2021-06-14","close":18.876},{"date":"2021-06-15","close":18.9103},{"date":"2021-06-16","close":18.8692},{"date":"2021-06-17","close":18.9034},{"date":"2021-06-18","close":18.9616},{"date":"2021-06-21","close":18.9924},{"date":"2021-06-22","close":19.0266},{"date":"2021-06-23","close":19.0197},{"date":"2021-06-24","close":18.9855},{"date":"2021-06-25","close":19.0539},{"date":"2021-06-28","close":19.0813},{"date":"2021-06-29","close":19.0197},{"date":"2021-06-30","close":19.3276},{"date":"2021-07-01","close":19.3755},{"date":"2021-07-02","close":19.4028},{"date":"2021-07-06","close":19.526},{"date":"2021-07-07","close":19.6149},{"date":"2021-07-08","close":19.5192},{"date":"2021-07-09","close":19.2797},{"date":"2021-07-12","close":19.2578},{"date":"2021-07-13","close":18.965},{"date":"2021-07-14","close":18.8418},{"date":"2021-07-15","close":18.8282},{"date":"2021-07-16","close":18.8076},{"date":"2021-07-19","close":18.7392},{"date":"2021-07-20","close":18.8213},{"date":"2021-07-21","close":18.8076},{"date":"2021-07-22","close":18.7871},{"date":"2021-07-23","close":18.7495},{"date":"2021-07-26","close":18.7666},{"date":"2021-07-27","close":18.7597},{"date":"2021-07-28","close":18.7597},{"date":"2021-07-29","close":18.8282},{"date":"2021-07-30","close":18.9992},{"date":"2021-08-02","close":19.0402},{"date":"2021-08-03","close":19.006},{"date":"2021-08-04","close":18.9992},{"date":"2021-08-05","close":19.0505},{"date":"2021-08-06","close":19.1223},{"date":"2021-08-09","close":19.0471},{"date":"2021-08-10","close":18.965},{"date":"2021-08-11","close":18.8966},{"date":"2021-08-12","close":18.9718},{"date":"2021-08-13","close":19.0129},{"date":"2021-08-16","close":18.8692},{"date":"2021-08-17","close":18.8829},{"date":"2021-08-18","close":18.876},{"date":"2021-08-19","close":18.8282},{"date":"2021-08-20","close":18.9376},{"date":"2021-08-23","close":18.9581},{"date":"2021-08-24","close":18.9787},{"date":"2021-08-25","close":18.9787},{"date":"2021-08-26","close":18.876},{"date":"2021-08-27","close":18.9924},{"date":"2021-08-30","close":19.0471},{"date":"2021-08-31","close":18.9581},{"date":"2021-09-01","close":19.0745},{"date":"2021-09-02","close":19.0608},{"date":"2021-09-03","close":19.0402},{"date":"2021-09-07","close":18.9924},{"date":"2021-09-08","close":19.0471},{"date":"2021-09-09","close":19.1186},{"date":"2021-09-10","close":19.1186},{"date":"2021-09-13","close":19.1464},{"date":"2021-09-14","close":19.1464},{"date":"2021-09-15","close":19.0978},{"date":"2021-09-16","close":19.1533},{"date":"2021-09-17","close":19.1672},{"date":"2021-09-20","close":19.1186},{"date":"2021-09-21","close":19.0144},{"date":"2021-09-22","close":19.1811},{"date":"2021-09-23","close":19.0978},{"date":"2021-09-24","close":19.0144},{"date":"2021-09-27","close":19.0283},{"date":"2021-09-28","close":18.8478},{"date":"2021-09-29","close":18.9846},{"date":"2021-09-30","close":18.7783},{"date":"2021-10-01","close":18.8512},{"date":"2021-10-04","close":18.688},{"date":"2021-10-05","close":18.563},{"date":"2021-10-06","close":18.6394},{"date":"2021-10-07","close":18.5908},{"date":"2021-10-08","close":18.5908},{"date":"2021-10-11","close":18.6325},{"date":"2021-10-12","close":18.7186},{"date":"2021-10-13","close":18.8478},{"date":"2021-10-14","close":18.945},{"date":"2021-10-15","close":18.9311},{"date":"2021-10-18","close":18.8755},{"date":"2021-10-19","close":18.7992},{"date":"2021-10-20","close":18.9589},{"date":"2021-10-21","close":18.9019},{"date":"2021-10-22","close":18.9026},{"date":"2021-10-25","close":18.9658},{"date":"2021-10-26","close":18.9589},{"date":"2021-10-27","close":19.0214},{"date":"2021-10-28","close":18.9908},{"date":"2021-10-29","close":19.0908},{"date":"2021-11-01","close":19.195},{"date":"2021-11-02","close":19.202},{"date":"2021-11-03","close":19.3964},{"date":"2021-11-04","close":19.4589},{"date":"2021-11-05","close":19.6881},{"date":"2021-11-08","close":19.5999},{"date":"2021-11-09","close":19.3756},{"date":"2021-11-10","close":18.8686},{"date":"2021-11-11","close":18.7019},{"date":"2021-11-12","close":18.7367},{"date":"2021-11-15","close":18.6325},{"date":"2021-11-16","close":18.6603},{"date":"2021-11-17","close":18.6742},{"date":"2021-11-18","close":18.6255},{"date":"2021-11-19","close":18.6672},{"date":"2021-11-22","close":18.5353},{"date":"2021-11-23","close":18.5005},{"date":"2021-11-24","close":18.5214},{"date":"2021-11-26","close":18.4103},{"date":"2021-11-29","close":18.4797},{"date":"2021-11-30","close":18.5005},{"date":"2021-12-01","close":18.7019},{"date":"2021-12-02","close":18.8478},{"date":"2021-12-03","close":18.9103},{"date":"2021-12-06","close":18.9103},{"date":"2021-12-07","close":18.8478},{"date":"2021-12-08","close":18.9242},{"date":"2021-12-09","close":19.0638},{"date":"2021-12-10","close":18.8276},{"date":"2021-12-13","close":18.6301},{"date":"2021-12-14","close":18.5102},{"date":"2021-12-15","close":18.6005},{"date":"2021-12-16","close":18.757},{"date":"2021-12-17","close":18.7359},{"date":"2021-12-20","close":18.6724},{"date":"2021-12-21","close":18.6865},{"date":"2021-12-22","close":18.7852},{"date":"2021-12-23","close":18.7429},{"date":"2021-12-27","close":18.7147},{"date":"2021-12-28","close":18.7288},{"date":"2021-12-29","close":18.8135},{"date":"2021-12-30","close":18.8981},{"date":"2021-12-31","close":18.891},{"date":"2022-01-03","close":18.7077},{"date":"2022-01-04","close":18.5808},{"date":"2022-01-05","close":18.4256},{"date":"2022-01-06","close":18.5878},{"date":"2022-01-07","close":18.5384},{"date":"2022-01-10","close":18.5243},{"date":"2022-01-11","close":18.6583},{"date":"2022-01-12","close":18.6231},{"date":"2022-01-13","close":18.6724},{"date":"2022-01-14","close":18.6301},{"date":"2022-01-18","close":18.5596},{"date":"2022-01-19","close":18.6795},{"date":"2022-01-20","close":18.6301},{"date":"2022-01-21","close":18.609},{"date":"2022-01-24","close":18.5949},{"date":"2022-01-25","close":18.5032},{"date":"2022-01-26","close":18.334},{"date":"2022-01-27","close":18.2846},{"date":"2022-01-28","close":18.4045},{"date":"2022-01-31","close":18.5525},{"date":"2022-02-01","close":18.5596},{"date":"2022-02-02","close":18.4538},{"date":"2022-02-03","close":18.4679},{"date":"2022-02-04","close":18.4679},{"date":"2022-02-07","close":18.4468},{"date":"2022-02-08","close":18.3198},{"date":"2022-02-09","close":18.3198},{"date":"2022-02-10","close":18.1224},{"date":"2022-02-11","close":18.0307},{"date":"2022-02-14","close":18.2493},{"date":"2022-02-15","close":18.1859},{"date":"2022-02-16","close":18.3128},{"date":"2022-02-17","close":18.3551},{"date":"2022-02-18","close":18.3198},{"date":"2022-02-22","close":18.341},{"date":"2022-02-23","close":18.3763},{"date":"2022-02-24","close":18.3763},{"date":"2022-02-25","close":18.3833},{"date":"2022-02-28","close":18.7288},{"date":"2022-03-01","close":18.9474},{"date":"2022-03-02","close":18.7359},{"date":"2022-03-03","close":18.6654},{"date":"2022-03-04","close":18.5314},{"date":"2022-03-07","close":18.1859},{"date":"2022-03-08","close":18.2705},{"date":"2022-03-09","close":18.287},{"date":"2022-03-10","close":18.1078},{"date":"2022-03-11","close":18.0433},{"date":"2022-03-14","close":17.8929},{"date":"2022-03-15","close":17.9573},{"date":"2022-03-16","close":18.2225},{"date":"2022-03-17","close":18.4088},{"date":"2022-03-18","close":18.4231},{"date":"2022-03-21","close":18.3371},{"date":"2022-03-22","close":18.3156},{"date":"2022-03-23","close":18.3515},{"date":"2022-03-24","close":18.5449},{"date":"2022-03-25","close":18.4446},{"date":"2022-03-28","close":18.2726},{"date":"2022-03-29","close":18.3156},{"date":"2022-03-30","close":18.3443},{"date":"2022-03-31","close":18.373},{"date":"2022-04-01","close":18.2726},{"date":"2022-04-04","close":18.1508},{"date":"2022-04-05","close":17.9215},{"date":"2022-04-06","close":17.9645},{"date":"2022-04-07","close":18.0433},{"date":"2022-04-08","close":17.9717},{"date":"2022-04-11","close":17.9072},{"date":"2022-04-12","close":17.9072},{"date":"2022-04-13","close":17.9287},{"date":"2022-04-14","close":17.9215},{"date":"2022-04-18","close":17.943},{"date":"2022-04-19","close":18.0863},{"date":"2022-04-20","close":18.1437},{"date":"2022-04-21","close":17.943},{"date":"2022-04-22","close":17.9144},{"date":"2022-04-25","close":18.0218},{"date":"2022-04-26","close":17.986},{"date":"2022-04-27","close":17.7925},{"date":"2022-04-28","close":18.2153},{"date":"2022-04-29","close":18.072},{"date":"2022-05-02","close":17.6779},{"date":"2022-05-03","close":18.0218},{"date":"2022-05-04","close":18.1759},{"date":"2022-05-05","close":17.9072},{"date":"2022-05-06","close":17.7424},{"date":"2022-05-09","close":17.4486},{"date":"2022-05-10","close":17.4128},{"date":"2022-05-11","close":17.5274},{"date":"2022-05-12","close":17.5704},{"date":"2022-05-13","close":17.3769},{"date":"2022-05-16","close":17.5704},{"date":"2022-05-17","close":17.3769},{"date":"2022-05-18","close":17.1261},{"date":"2022-05-19","close":17.1261},{"date":"2022-05-20","close":17.0258},{"date":"2022-05-23","close":17.1261},{"date":"2022-05-24","close":17.5274},{"date":"2022-05-25","close":17.9144},{"date":"2022-05-26","close":17.9072},{"date":"2022-05-27","close":18.3443},{"date":"2022-05-31","close":18.2726},{"date":"2022-06-01","close":18.2726},{"date":"2022-06-02","close":18.0935},{"date":"2022-06-03","close":18.201},{"date":"2022-06-06","close":18.1652},{"date":"2022-06-07","close":18.3085},{"date":"2022-06-08","close":18.3586},{"date":"2022-06-09","close":18.2516},{"date":"2022-06-10","close":18.1423},{"date":"2022-06-13","close":17.0426},{"date":"2022-06-14","close":17.0535},{"date":"2022-06-15","close":17.4868},{"date":"2022-06-16","close":17.1955},{"date":"2022-06-17","close":16.9479},{"date":"2022-06-21","close":17.3193},{"date":"2022-06-22","close":17.5524},{"date":"2022-06-23","close":17.7854},{"date":"2022-06-24","close":17.7345},{"date":"2022-06-27","close":17.6762},{"date":"2022-06-28","close":17.567},{"date":"2022-06-29","close":17.4796},{"date":"2022-06-30","close":17.5378},{"date":"2022-07-01","close":18.0076},{"date":"2022-07-05","close":17.9967},{"date":"2022-07-06","close":17.9311},{"date":"2022-07-07","close":18.135},{"date":"2022-07-08","close":18.2079},{"date":"2022-07-11","close":18.4701},{"date":"2022-07-12","close":18.1496},{"date":"2022-07-13","close":18.2152},{"date":"2022-07-14","close":18.4264},{"date":"2022-07-15","close":17.9202},{"date":"2022-07-18","close":18.135},{"date":"2022-07-19","close":18.288},{"date":"2022-07-20","close":18.4482},{"date":"2022-07-21","close":18.3681},{"date":"2022-07-22","close":18.5138},{"date":"2022-07-25","close":18.4409},{"date":"2022-07-26","close":18.4992},{"date":"2022-07-27","close":18.5065},{"date":"2022-07-28","close":18.8124},{"date":"2022-07-29","close":18.9653},{"date":"2022-08-01","close":18.9726},{"date":"2022-08-02","close":19.2275},{"date":"2022-08-03","close":18.9944},{"date":"2022-08-04","close":19.009},{"date":"2022-08-05","close":18.674},{"date":"2022-08-08","close":18.5793},{"date":"2022-08-09","close":18.4701},{"date":"2022-08-10","close":18.4336},{"date":"2022-08-11","close":18.3608},{"date":"2022-08-12","close":18.4409},{"date":"2022-08-15","close":18.4992},{"date":"2022-08-16","close":18.6084},{"date":"2022-08-17","close":18.4992},{"date":"2022-08-18","close":18.4628},{"date":"2022-08-19","close":18.3535},{"date":"2022-08-22","close":18.2152},{"date":"2022-08-23","close":17.8},{"date":"2022-08-24","close":18.1059},{"date":"2022-08-25","close":18.2661},{"date":"2022-08-26","close":18.2661},{"date":"2022-08-29","close":18.2297},{"date":"2022-08-30","close":18.1132},{"date":"2022-08-31","close":18.0185},{"date":"2022-09-01","close":17.8364},{"date":"2022-09-02","close":17.902},{"date":"2022-09-06","close":17.8692},{"date":"2022-09-07","close":17.8437},{"date":"2022-09-08","close":17.6459},{"date":"2022-09-09","close":17.8904},{"date":"2022-09-12","close":18.0978},{"date":"2022-09-13","close":18.2756},{"date":"2022-09-14","close":18.3719},{"date":"2022-09-15","close":18.2608},{"date":"2022-09-16","close":18.4386},{"date":"2022-09-19","close":18.0756},{"date":"2022-09-20","close":18.1719},{"date":"2022-09-21","close":18.1867},{"date":"2022-09-22","close":18.2089},{"date":"2022-09-23","close":17.9348},{"date":"2022-09-26","close":17.7348},{"date":"2022-09-27","close":17.7793},{"date":"2022-09-28","close":17.8756},{"date":"2022-09-29","close":17.72},{"date":"2022-09-30","close":17.9645},{"date":"2022-10-03","close":17.8904},{"date":"2022-10-04","close":17.8607},{"date":"2022-10-05","close":17.7941},{"date":"2022-10-06","close":17.8533},{"date":"2022-10-07","close":17.6163},{"date":"2022-10-10","close":17.4089},{"date":"2022-10-11","close":17.4089},{"date":"2022-10-12","close":17.357},{"date":"2022-10-13","close":17.2237},{"date":"2022-10-14","close":17.1718},{"date":"2022-10-17","close":17.2311},{"date":"2022-10-18","close":17.2607},{"date":"2022-10-19","close":17.1496},{"date":"2022-10-20","close":16.8014},{"date":"2022-10-21","close":16.8014},{"date":"2022-10-24","close":16.5643},{"date":"2022-10-25","close":16.757},{"date":"2022-10-26","close":16.9051},{"date":"2022-10-27","close":16.8533},{"date":"2022-10-28","close":16.8755},{"date":"2022-10-31","close":16.6606},{"date":"2022-11-01","close":16.4606},{"date":"2022-11-02","close":16.4606},{"date":"2022-11-03","close":16.5421},{"date":"2022-11-04","close":16.6681},{"date":"2022-11-07","close":16.6606},{"date":"2022-11-08","close":17.1644},{"date":"2022-11-09","close":16.8755},{"date":"2022-11-10","close":17.7719},{"date":"2022-11-11","close":17.6681},{"date":"2022-11-14","close":17.3348},{"date":"2022-11-15","close":17.3792},{"date":"2022-11-16","close":17.4163},{"date":"2022-11-17","close":17.3829},{"date":"2022-11-18","close":17.4829},{"date":"2022-11-21","close":17.6533},{"date":"2022-11-22","close":17.7793},{"date":"2022-11-23","close":18.1348},{"date":"2022-11-25","close":18.0608},{"date":"2022-11-28","close":18.0534},{"date":"2022-11-29","close":17.7348},{"date":"2022-11-30","close":18.4238},{"date":"2022-12-01","close":18.5941},{"date":"2022-12-02","close":18.6015},{"date":"2022-12-05","close":18.3126},{"date":"2022-12-06","close":18.2608},{"date":"2022-12-07","close":18.2904},{"date":"2022-12-08","close":18.09},{"date":"2022-12-09","close":18.0893},{"date":"2022-12-12","close":17.705},{"date":"2022-12-13","close":18.1721},{"date":"2022-12-14","close":18.029},{"date":"2022-12-15","close":18.0666},{"date":"2022-12-16","close":18.0666},{"date":"2022-12-19","close":18.0817},{"date":"2022-12-20","close":17.8934},{"date":"2022-12-21","close":17.803},{"date":"2022-12-22","close":17.69},{"date":"2022-12-23","close":17.4639},{"date":"2022-12-27","close":17.2906},{"date":"2022-12-28","close":16.9968},{"date":"2022-12-29","close":16.9667},{"date":"2022-12-30","close":16.5749},{"date":"2023-01-03","close":16.8311},{"date":"2023-01-04","close":17.5468},{"date":"2023-01-05","close":17.8934},{"date":"2023-01-06","close":18.1345},{"date":"2023-01-09","close":17.9838},{"date":"2023-01-10","close":18.368},{"date":"2023-01-11","close":18.7598},{"date":"2023-01-12","close":18.2701},{"date":"2023-01-13","close":18.4433},{"date":"2023-01-17","close":18.5112},{"date":"2023-01-18","close":18.5338},{"date":"2023-01-19","close":18.7688},{"date":"2023-01-20","close":18.7372},{"date":"2023-01-23","close":18.7975},{"date":"2023-01-24","close":18.9406},{"date":"2023-01-25","close":18.918},{"date":"2023-01-26","close":19.7693},{"date":"2023-01-27","close":19.4303},{"date":"2023-01-30","close":18.8879},{"date":"2023-01-31","close":19.5961},{"date":"2023-02-01","close":19.5358},{"date":"2023-02-02","close":19.5885},{"date":"2023-02-03","close":19.0159},{"date":"2023-02-06","close":18.7372},{"date":"2023-02-07","close":18.7296},{"date":"2023-02-08","close":19.1365},{"date":"2023-02-09","close":18.7854},{"date":"2023-02-10","close":18.594},{"date":"2023-02-13","close":18.8879},{"date":"2023-02-14","close":19.0913},{"date":"2023-02-15","close":19.0838},{"date":"2023-02-16","close":18.9406},{"date":"2023-02-17","close":18.9858},{"date":"2023-02-21","close":18.3454},{"date":"2023-02-22","close":18.6317},{"date":"2023-02-23","close":19.1365},{"date":"2023-02-24","close":18.7146},{"date":"2023-02-27","close":19.0235},{"date":"2023-02-28","close":19.1365},{"date":"2023-03-01","close":18.9783},{"date":"2023-03-02","close":18.9707},{"date":"2023-03-03","close":19.1064},{"date":"2023-03-06","close":19.3324},{"date":"2023-03-07","close":19.1516},{"date":"2023-03-08","close":19.0762},{"date":"2023-03-09","close":18.4964},{"date":"2023-03-10","close":17.631},{"date":"2023-03-13","close":16.5051},{"date":"2023-03-14","close":17.6386},{"date":"2023-03-15","close":16.7732},{"date":"2023-03-16","close":18.5654},{"date":"2023-03-17","close":16.754},{"date":"2023-03-20","close":16.2677},{"date":"2023-03-21","close":16.8498},{"date":"2023-03-22","close":16.9953},{"date":"2023-03-23","close":16.4974},{"date":"2023-03-24","close":16.7655},{"date":"2023-03-27","close":16.6583},{"date":"2023-03-28","close":17.0948},{"date":"2023-03-29","close":17.5008},{"date":"2023-03-30","close":17.451},{"date":"2023-03-31","close":17.4012},{"date":"2023-04-03","close":17.5774},{"date":"2023-04-04","close":17.3399},{"date":"2023-04-05","close":17.1944},{"date":"2023-04-06","close":17.2174},{"date":"2023-04-10","close":17.1561},{"date":"2023-04-11","close":17.5237},{"date":"2023-04-12","close":18.0369},{"date":"2023-04-13","close":17.8761},{"date":"2023-04-14","close":18.3126},{"date":"2023-04-17","close":18.2284},{"date":"2023-04-18","close":18.4428},{"date":"2023-04-19","close":18.4505},{"date":"2023-04-20","close":18.6113},{"date":"2023-04-21","close":18.6113},{"date":"2023-04-24","close":18.5577},{"date":"2023-04-25","close":18.2858},{"date":"2023-04-26","close":17.8454},{"date":"2023-04-27","close":18.1518},{"date":"2023-04-28","close":18.3356},{"date":"2023-05-01","close":18.259},{"date":"2023-05-02","close":17.4471},{"date":"2023-05-03","close":17.1102},{"date":"2023-05-04","close":16.1451},{"date":"2023-05-05","close":16.8651},{"date":"2023-05-08","close":16.5434},{"date":"2023-05-09","close":15.8694},{"date":"2023-05-10","close":16.0685},{"date":"2023-05-11","close":15.9307},{"date":"2023-05-12","close":16.3826},{"date":"2023-05-15","close":16.0379},{"date":"2023-05-16","close":16.3519},{"date":"2023-05-17","close":16.6506},{"date":"2023-05-18","close":16.6353},{"date":"2023-05-19","close":16.6047},{"date":"2023-05-22","close":16.6353},{"date":"2023-05-23","close":16.7119},{"date":"2023-05-24","close":17.1102},{"date":"2023-05-25","close":17.2174},{"date":"2023-05-26","close":17.1484},{"date":"2023-05-30","close":17.2404},{"date":"2023-05-31","close":17.3323},{"date":"2023-06-01","close":17.6922},{"date":"2023-06-02","close":18.2513},{"date":"2023-06-05","close":18.4122},{"date":"2023-06-06","close":18.4045},{"date":"2023-06-07","close":18.4198},{"date":"2023-06-08","close":17.7676},{"date":"2023-06-09","close":17.7208},{"date":"2023-06-12","close":17.3702},{"date":"2023-06-13","close":17.1909},{"date":"2023-06-14","close":16.9415},{"date":"2023-06-15","close":17.074},{"date":"2023-06-16","close":17.0857},{"date":"2023-06-20","close":16.7311},{"date":"2023-06-21","close":16.9415},{"date":"2023-06-22","close":16.5909},{"date":"2023-06-23","close":16.6298},{"date":"2023-06-26","close":16.9338},{"date":"2023-06-27","close":16.8247},{"date":"2023-06-28","close":17.0351},{"date":"2023-06-29","close":16.6532},{"date":"2023-06-30","close":16.887},{"date":"2023-07-03","close":17.1364},{"date":"2023-07-05","close":16.9415},{"date":"2023-07-06","close":16.7311},{"date":"2023-07-07","close":16.8714},{"date":"2023-07-10","close":17.0506},{"date":"2023-07-11","close":17.3234},{"date":"2023-07-12","close":17.4481},{"date":"2023-07-13","close":17.7364},{"date":"2023-07-14","close":17.6819},{"date":"2023-07-17","close":17.3},{"date":"2023-07-18","close":17.3779},{"date":"2023-07-19","close":17.4091},{"date":"2023-07-20","close":17.261},{"date":"2023-07-21","close":17.2922},{"date":"2023-07-24","close":17.3468},{"date":"2023-07-25","close":17.3},{"date":"2023-07-26","close":17.5026},{"date":"2023-07-27","close":17.5884},{"date":"2023-07-28","close":17.565},{"date":"2023-07-31","close":17.7754},{"date":"2023-08-01","close":17.4559},{"date":"2023-08-02","close":17.2221},{"date":"2023-08-03","close":17.0351},{"date":"2023-08-04","close":17.3},{"date":"2023-08-07","close":17.2844},{"date":"2023-08-08","close":17.2455},{"date":"2023-08-09","close":17.4169},{"date":"2023-08-10","close":17.3234},{"date":"2023-08-11","close":17.5182},{"date":"2023-08-14","close":17.3312},{"date":"2023-08-15","close":17.2377},{"date":"2023-08-16","close":16.9338},{"date":"2023-08-17","close":16.774},{"date":"2023-08-18","close":17.2065},{"date":"2023-08-21","close":16.8013},{"date":"2023-08-22","close":16.8324},{"date":"2023-08-23","close":16.9182},{"date":"2023-08-24","close":16.848},{"date":"2023-08-25","close":16.7857},{"date":"2023-08-28","close":16.9493},{"date":"2023-08-29","close":17.0584},{"date":"2023-08-30","close":17.0117},{"date":"2023-08-31","close":17.487},{"date":"2023-09-01","close":17.6974},{"date":"2023-09-05","close":17.4325},{"date":"2023-09-06","close":17.4013},{"date":"2023-09-07","close":17.3878},{"date":"2023-09-08","close":17.626},{"date":"2023-09-11","close":17.7054},{"date":"2023-09-12","close":17.7372},{"date":"2023-09-13","close":17.8801},{"date":"2023-09-14","close":18.2532},{"date":"2023-09-15","close":18.0706},{"date":"2023-09-18","close":17.8801},{"date":"2023-09-19","close":17.8007},{"date":"2023-09-20","close":18.0786},{"date":"2023-09-21","close":17.9039},{"date":"2023-09-22","close":17.8483},{"date":"2023-09-25","close":17.9436},{"date":"2023-09-26","close":17.8721},{"date":"2023-09-27","close":17.896},{"date":"2023-09-28","close":17.9595},{"date":"2023-09-29","close":18.4597},{"date":"2023-10-02","close":18.1818},{"date":"2023-10-03","close":17.2687},{"date":"2023-10-04","close":17.2211},{"date":"2023-10-05","close":17.1973},{"date":"2023-10-06","close":16.967},{"date":"2023-10-09","close":17.2132},{"date":"2023-10-10","close":17.364},{"date":"2023-10-11","close":17.4672},{"date":"2023-10-12","close":17.1338},{"date":"2023-10-13","close":17.0305},{"date":"2023-10-16","close":16.7606},{"date":"2023-10-17","close":16.316},{"date":"2023-10-18","close":16.2445},{"date":"2023-10-19","close":15.8872},{"date":"2023-10-20","close":15.8698},{"date":"2023-10-23","close":15.8952},{"date":"2023-10-24","close":16.0698},{"date":"2023-10-25","close":15.9825},{"date":"2023-10-26","close":15.9349},{"date":"2023-10-27","close":15.7443},{"date":"2023-10-30","close":15.3473},{"date":"2023-10-31","close":15.4982},{"date":"2023-11-01","close":16.054},{"date":"2023-11-02","close":16.6891},{"date":"2023-11-03","close":17.4275},{"date":"2023-11-06","close":16.9511},{"date":"2023-11-07","close":16.4192},{"date":"2023-11-08","close":16.7924},{"date":"2023-11-09","close":16.3001},{"date":"2023-11-10","close":16.2763},{"date":"2023-11-13","close":16.4192},{"date":"2023-11-14","close":16.5542},{"date":"2023-11-15","close":16.5065},{"date":"2023-11-16","close":16.6018},{"date":"2023-11-17","close":16.705},{"date":"2023-11-20","close":16.9114},{"date":"2023-11-21","close":16.8797},{"date":"2023-11-22","close":16.6494},{"date":"2023-11-24","close":16.6574},{"date":"2023-11-27","close":16.6018},{"date":"2023-11-28","close":16.6256},{"date":"2023-11-29","close":16.8797},{"date":"2023-11-30","close":17.0305},{"date":"2023-12-01","close":17.7054},{"date":"2023-12-04","close":17.6737},{"date":"2023-12-05","close":17.5466},{"date":"2023-12-06","close":17.4434},{"date":"2023-12-07","close":17.3568},{"date":"2023-12-08","close":17.1545},{"date":"2023-12-11","close":16.8309},{"date":"2023-12-12","close":16.8875},{"date":"2023-12-13","close":17.2678},{"date":"2023-12-14","close":17.6886},{"date":"2023-12-15","close":17.4216},{"date":"2023-12-18","close":17.1626},{"date":"2023-12-19","close":17.2435},{"date":"2023-12-20","close":17.3487},{"date":"2023-12-21","close":17.1869},{"date":"2023-12-22","close":17.1626},{"date":"2023-12-26","close":17.3164},{"date":"2023-12-27","close":17.5348},{"date":"2023-12-28","close":17.3973},{"date":"2023-12-29","close":17.5187},{"date":"2024-01-02","close":17.6238},{"date":"2024-01-03","close":17.5187},{"date":"2024-01-04","close":17.729},{"date":"2024-01-05","close":17.6805},{"date":"2024-01-08","close":18.0123},{"date":"2024-01-09","close":18.255},{"date":"2024-01-10","close":18.3521},{"date":"2024-01-11","close":18.3359},{"date":"2024-01-12","close":18.5787},{"date":"2024-01-16","close":18.5058},{"date":"2024-01-17","close":18.4735},{"date":"2024-01-18","close":18.4411},{"date":"2024-01-19","close":18.6839},{"date":"2024-01-22","close":18.8781},{"date":"2024-01-23","close":18.9347},{"date":"2024-01-24","close":19.1775},{"date":"2024-01-25","close":19.5821},{"date":"2024-01-26","close":19.6711},{"date":"2024-01-29","close":19.6306},{"date":"2024-01-30","close":19.752},{"date":"2024-01-31","close":20.0918},{"date":"2024-02-01","close":20.0271},{"date":"2024-02-02","close":19.9947},{"date":"2024-02-05","close":19.8086},{"date":"2024-02-06","close":19.7034},{"date":"2024-02-07","close":19.7358},{"date":"2024-02-08","close":19.6711},{"date":"2024-02-09","close":19.8653},{"date":"2024-02-12","close":19.9057},{"date":"2024-02-13","close":19.2746},{"date":"2024-02-14","close":19.2827},{"date":"2024-02-15","close":19.3393},{"date":"2024-02-16","close":19.1775},{"date":"2024-02-20","close":19.315},{"date":"2024-02-21","close":19.0804},{"date":"2024-02-22","close":19.3474},{"date":"2024-02-23","close":19.6225},{"date":"2024-02-26","close":19.8167},{"date":"2024-02-27","close":19.7366},{"date":"2024-02-28","close":19.8895},{"date":"2024-02-29","close":19.6063},{"date":"2024-03-01","close":19.8491},{"date":"2024-03-04","close":19.6387},{"date":"2024-03-05","close":19.7843},{"date":"2024-03-06","close":19.8491},{"date":"2024-03-07","close":19.9092},{"date":"2024-03-08","close":20.0079},{"date":"2024-03-11","close":19.8762},{"date":"2024-03-12","close":19.9256},{"date":"2024-03-13","close":19.9997},{"date":"2024-03-14","close":19.5553},{"date":"2024-03-15","close":19.9009},{"date":"2024-03-18","close":19.975},{"date":"2024-03-19","close":20.0655},{"date":"2024-03-20","close":20.1149},{"date":"2024-03-21","close":20.1643},{"date":"2024-03-22","close":20.2384},{"date":"2024-03-25","close":20.0079},{"date":"2024-03-26","close":20.0408},{"date":"2024-03-27","close":20.2795},{"date":"2024-03-28","close":20.0738},{"date":"2024-04-01","close":20.3042},{"date":"2024-04-02","close":20.1067},{"date":"2024-04-03","close":20.0573},{"date":"2024-04-04","close":20.0902},{"date":"2024-04-05","close":20.2713},{"date":"2024-04-08","close":19.9668},{"date":"2024-04-09","close":19.8598},{"date":"2024-04-10","close":19.3906},{"date":"2024-04-11","close":18.938},{"date":"2024-04-12","close":19.0779},{"date":"2024-04-15","close":18.51},{"date":"2024-04-16","close":18.6335},{"date":"2024-04-17","close":18.6828},{"date":"2024-04-18","close":18.4112},{"date":"2024-04-19","close":18.4771},{"date":"2024-04-22","close":18.6993},{"date":"2024-04-23","close":18.8557},{"date":"2024-04-24","close":18.8392},{"date":"2024-04-25","close":18.5512},{"date":"2024-04-26","close":18.6664},{"date":"2024-04-29","close":18.794},{"date":"2024-04-30","close":18.2878},{"date":"2024-05-01","close":18.3701},{"date":"2024-05-02","close":18.5512},{"date":"2024-05-03","close":18.9421},{"date":"2024-05-06","close":19.2384},{"date":"2024-05-07","close":19.1026},{"date":"2024-05-08","close":18.8804},{"date":"2024-05-09","close":18.8145},{"date":"2024-05-10","close":19.0038},{"date":"2024-05-13","close":19.1026},{"date":"2024-05-14","close":19.045},{"date":"2024-05-15","close":19.3248},{"date":"2024-05-16","close":19.5141},{"date":"2024-05-17","close":19.333},{"date":"2024-05-20","close":19.4647},{"date":"2024-05-21","close":19.3577},{"date":"2024-05-22","close":19.0861},{"date":"2024-05-23","close":18.617},{"date":"2024-05-24","close":18.5923},{"date":"2024-05-28","close":18.5018},{"date":"2024-05-29","close":18.2713},{"date":"2024-05-30","close":18.4195},{"date":"2024-05-31","close":18.6993},{"date":"2024-06-03","close":18.7569},{"date":"2024-06-04","close":19.0367},{"date":"2024-06-05","close":19.0285},{"date":"2024-06-06","close":19.0944},{"date":"2024-06-07","close":19.0779},{"date":"2024-06-10","close":18.9463},{"date":"2024-06-11","close":18.6782},{"date":"2024-06-12","close":18.7787},{"date":"2024-06-13","close":18.9212},{"date":"2024-06-14","close":18.8625},{"date":"2024-06-17","close":18.8039},{"date":"2024-06-18","close":19.0218},{"date":"2024-06-20","close":18.8793},{"date":"2024-06-21","close":18.8961},{"date":"2024-06-24","close":19.248},{"date":"2024-06-25","close":19.4407},{"date":"2024-06-26","close":19.8094},{"date":"2024-06-27","close":19.7089},{"date":"2024-06-28","close":19.315},{"date":"2024-07-01","close":19.3067},{"date":"2024-07-02","close":19.248},{"date":"2024-07-03","close":19.5748},{"date":"2024-07-05","close":19.7005},{"date":"2024-07-08","close":19.6837},{"date":"2024-07-09","close":19.3569},{"date":"2024-07-10","close":19.3402},{"date":"2024-07-11","close":19.6335},{"date":"2024-07-12","close":19.6418},{"date":"2024-07-15","close":19.6502},{"date":"2024-07-16","close":19.7592},{"date":"2024-07-17","close":19.6837},{"date":"2024-07-18","close":19.6041},{"date":"2024-07-19","close":19.4407},{"date":"2024-07-22","close":19.4156},{"date":"2024-07-23","close":19.2983},{"date":"2024-07-24","close":19.1558},{"date":"2024-07-25","close":19.2731},{"date":"2024-07-26","close":19.4826},{"date":"2024-07-29","close":19.5664},{"date":"2024-07-30","close":19.5999},{"date":"2024-07-31","close":19.2145},{"date":"2024-08-01","close":19.7173},{"date":"2024-08-02","close":19.734},{"date":"2024-08-05","close":19.4743},{"date":"2024-08-06","close":19.8094},{"date":"2024-08-07","close":19.8513},{"date":"2024-08-08","close":19.8681},{"date":"2024-08-09","close":19.5916},{"date":"2024-08-12","close":19.5664},{"date":"2024-08-13","close":19.6586},{"date":"2024-08-14","close":19.5664},{"date":"2024-08-15","close":19.5497},{"date":"2024-08-16","close":19.7089},{"date":"2024-08-19","close":19.9268},{"date":"2024-08-20","close":19.9016},{"date":"2024-08-21","close":20.086},{"date":"2024-08-22","close":20.0692},{"date":"2024-08-23","close":20.1949},{"date":"2024-08-26","close":19.977},{"date":"2024-08-27","close":20.1446},{"date":"2024-08-28","close":19.9687},{"date":"2024-08-29","close":20.1865},{"date":"2024-08-30","close":20.2619},{"date":"2024-09-03","close":20.3541},{"date":"2024-09-04","close":20.5678},{"date":"2024-09-05","close":20.7647},{"date":"2024-09-06","close":20.5468},{"date":"2024-09-09","close":20.882},{"date":"2024-09-10","close":20.9187},{"date":"2024-09-11","close":21.1061},{"date":"2024-09-12","close":21.2425},{"date":"2024-09-13","close":21.2595},{"date":"2024-09-16","close":21.2084},{"date":"2024-09-17","close":21.2425},{"date":"2024-09-18","close":21.1828},{"date":"2024-09-19","close":21.5748},{"date":"2024-09-20","close":21.5237},{"date":"2024-09-23","close":21.4896},{"date":"2024-09-24","close":21.6429},{"date":"2024-09-25","close":21.6003},{"date":"2024-09-26","close":21.3703},{"date":"2024-09-27","close":21.2339},{"date":"2024-09-30","close":21.5577},{"date":"2024-10-01","close":21.3618},{"date":"2024-10-02","close":21.5918},{"date":"2024-10-03","close":21.5109},{"date":"2024-10-04","close":21.3788},{"date":"2024-10-07","close":21.2169},{"date":"2024-10-08","close":21.2765},{"date":"2024-10-09","close":21.2425},{"date":"2024-10-10","close":21.1743},{"date":"2024-10-11","close":21.4299},{"date":"2024-10-14","close":21.5024},{"date":"2024-10-15","close":21.4896},{"date":"2024-10-16","close":21.3106},{"date":"2024-10-17","close":21.3106},{"date":"2024-10-18","close":21.3021},{"date":"2024-10-21","close":21.1317},{"date":"2024-10-22","close":21.1573},{"date":"2024-10-23","close":20.9357},{"date":"2024-10-24","close":20.9357},{"date":"2024-10-25","close":21.1828},{"date":"2024-10-28","close":21.1913},{"date":"2024-10-29","close":21.0891},{"date":"2024-10-30","close":21.3916},{"date":"2024-10-31","close":21.1317},{"date":"2024-11-01","close":21.1573},{"date":"2024-11-04","close":21.268},{"date":"2024-11-05","close":21.4555},{"date":"2024-11-06","close":21.2765},{"date":"2024-11-07","close":21.3362},{"date":"2024-11-08","close":21.6259},{"date":"2024-11-11","close":21.2595},{"date":"2024-11-12","close":21.0294},{"date":"2024-11-13","close":20.9187},{"date":"2024-11-14","close":20.7738},{"date":"2024-11-15","close":20.9187},{"date":"2024-11-18","close":20.6801},{"date":"2024-11-19","close":20.22},{"date":"2024-11-20","close":19.8962},{"date":"2024-11-21","close":20.1859},{"date":"2024-11-22","close":20.254},{"date":"2024-11-25","close":20.5352},{"date":"2024-11-26","close":20.2711},{"date":"2024-11-27","close":20.3733},{"date":"2024-11-29","close":20.3478},{"date":"2024-12-02","close":20.0751},{"date":"2024-12-03","close":20.0581},{"date":"2024-12-04","close":20.254},{"date":"2024-12-05","close":20.3819},{"date":"2024-12-06","close":20.3478},{"date":"2024-12-09","close":20.1433},{"date":"2024-12-10","close":20.2413},{"date":"2024-12-11","close":20.0852},{"date":"2024-12-12","close":19.9031},{"date":"2024-12-13","close":19.6862},{"date":"2024-12-16","close":19.6342},{"date":"2024-12-17","close":19.825},{"date":"2024-12-18","close":19.5301},{"date":"2024-12-19","close":19.4781},{"date":"2024-12-20","close":19.4955},{"date":"2024-12-23","close":19.2093},{"date":"2024-12-24","close":19.0879},{"date":"2024-12-26","close":19.1052},{"date":"2024-12-27","close":18.7583},{"date":"2024-12-30","close":18.8494},{"date":"2024-12-31","close":18.8364},{"date":"2025-01-02","close":19.296},{"date":"2025-01-03","close":19.5648},{"date":"2025-01-06","close":19.773},{"date":"2025-01-07","close":19.3914},{"date":"2025-01-08","close":19.3133},{"date":"2025-01-10","close":18.7236},{"date":"2025-01-13","close":18.5762},{"date":"2025-01-14","close":18.767},{"date":"2025-01-15","close":19.3307},{"date":"2025-01-16","close":19.4521},{"date":"2025-01-17","close":19.4001},{"date":"2025-01-21","close":19.7903},{"date":"2025-01-22","close":19.6776},{"date":"2025-01-23","close":19.348},{"date":"2025-01-24","close":19.5995},{"date":"2025-01-27","close":19.773},{"date":"2025-01-28","close":19.1659},{"date":"2025-01-29","close":18.7149},{"date":"2025-01-30","close":18.871},{"date":"2025-01-31","close":18.368},{"date":"2025-02-03","close":18.0472},{"date":"2025-02-04","close":18.342},{"date":"2025-02-05","close":18.6369},{"date":"2025-02-06","close":18.6889},{"date":"2025-02-07","close":18.4981},{"date":"2025-02-10","close":18.6803},{"date":"2025-02-11","close":18.6976},{"date":"2025-02-12","close":18.6542},{"date":"2025-02-13","close":18.7323},{"date":"2025-02-14","close":18.9057},{"date":"2025-02-18","close":18.9057},{"date":"2025-02-19","close":18.819},{"date":"2025-02-20","close":18.8017},{"date":"2025-02-21","close":18.6195},{"date":"2025-02-24","close":18.6542},{"date":"2025-02-25","close":18.6629},{"date":"2025-02-26","close":18.8103},{"date":"2025-02-27","close":18.7262},{"date":"2025-02-28","close":18.6456},{"date":"2025-03-03","close":18.5849},{"date":"2025-03-04","close":18.6195},{"date":"2025-03-05","close":18.4721},{"date":"2025-03-06","close":18.4374},{"date":"2025-03-07","close":18.3594},{"date":"2025-03-10","close":18.1321},{"date":"2025-03-11","close":18.2647},{"date":"2025-03-12","close":18.5478},{"date":"2025-03-13","close":18.6539},{"date":"2025-03-14","close":18.7158},{"date":"2025-03-17","close":18.8397},{"date":"2025-03-18","close":18.8662},{"date":"2025-03-19","close":18.8662},{"date":"2025-03-20","close":18.7954},{"date":"2025-03-21","close":18.8131},{"date":"2025-03-24","close":18.9635},{"date":"2025-03-25","close":18.9723},{"date":"2025-03-26","close":18.477},{"date":"2025-03-27","close":18.2117},{"date":"2025-03-28","close":17.8579},{"date":"2025-03-31","close":17.3272},{"date":"2025-04-01","close":17.4245},{"date":"2025-04-02","close":17.6279},{"date":"2025-04-03","close":17.3891},{"date":"2025-04-04","close":17.5837},{"date":"2025-04-07","close":16.9822},{"date":"2025-04-08","close":16.6461},{"date":"2025-04-09","close":17.3095},{"date":"2025-04-10","close":16.7611},{"date":"2025-04-11","close":16.5754},{"date":"2025-04-14","close":16.8407},{"date":"2025-04-15","close":16.6726},{"date":"2025-04-16","close":16.5223},{"date":"2025-04-17","close":16.5577},{"date":"2025-04-21","close":16.3896},{"date":"2025-04-22","close":16.5046},{"date":"2025-04-23","close":16.7523},{"date":"2025-04-24","close":17.0264},{"date":"2025-04-25","close":17.1061},{"date":"2025-04-28","close":17.1326},{"date":"2025-04-29","close":17.9109},{"date":"2025-04-30","close":17.7163},{"date":"2025-05-01","close":17.6014},{"date":"2025-05-02","close":17.6898},{"date":"2025-05-05","close":17.5748},{"date":"2025-05-06","close":17.4333},{"date":"2025-05-07","close":17.4245},{"date":"2025-05-08","close":17.336},{"date":"2025-05-09","close":16.8938},{"date":"2025-05-12","close":16.9645},{"date":"2025-05-13","close":17.4598},{"date":"2025-05-14","close":17.2122},{"date":"2025-05-15","close":17.221},{"date":"2025-05-16","close":17.2564},{"date":"2025-05-19","close":17.4156},{"date":"2025-05-20","close":17.5129},{"date":"2025-05-21","close":17.2476},{"date":"2025-05-22","close":17.2122},{"date":"2025-05-23","close":17.2033},{"date":"2025-05-27","close":17.451},{"date":"2025-05-28","close":17.4775},{"date":"2025-05-29","close":17.849},{"date":"2025-05-30","close":18.2736},{"date":"2025-06-02","close":18.3974},{"date":"2025-06-03","close":18.4239},{"date":"2025-06-04","close":18.5327},{"date":"2025-06-05","close":18.6539},{"date":"2025-06-06","close":18.592},{"date":"2025-06-09","close":18.7689},{"date":"2025-06-10","close":18.4829},{"date":"2025-06-11","close":18.2304},{"date":"2025-06-12","close":17.7433},{"date":"2025-06-13","close":17.7342},{"date":"2025-06-16","close":17.8335},{"date":"2025-06-17","close":17.7433},{"date":"2025-06-18","close":17.8515},{"date":"2025-06-20","close":18.2033},{"date":"2025-06-23","close":18.0319},{"date":"2025-06-24","close":17.166},{"date":"2025-06-25","close":17.0306},{"date":"2025-06-26","close":17.0306},{"date":"2025-06-27","close":17.184},{"date":"2025-06-30","close":16.5886},{"date":"2025-07-01","close":16.9359},{"date":"2025-07-02","close":17.2652},{"date":"2025-07-03","close":17.2652},{"date":"2025-07-07","close":16.5977},{"date":"2025-07-08","close":16.6247},{"date":"2025-07-09","close":16.9314},{"date":"2025-07-10","close":16.6337},{"date":"2025-07-11","close":16.2098},{"date":"2025-07-14","close":15.3528},{"date":"2025-07-15","close":15.5423},{"date":"2025-07-16","close":15.3528},{"date":"2025-07-17","close":15.2356},{"date":"2025-07-18","close":15.1724},{"date":"2025-07-21","close":13.8013},{"date":"2025-07-22","close":13.666},{"date":"2025-07-23","close":13.0616},{"date":"2025-07-24","close":13.7923},{"date":"2025-07-25","close":14.6041},{"date":"2025-07-28","close":15.1544},{"date":"2025-07-29","close":15.1674},{"date":"2025-07-30","close":14.9059},{"date":"2025-07-31","close":14.9149},{"date":"2025-08-01","close":14.9149},{"date":"2025-08-04","close":15.4109},{"date":"2025-08-05","close":15.483},{"date":"2025-08-06","close":15.456},{"date":"2025-08-07","close":15.4109},{"date":"2025-08-08","close":15.2756},{"date":"2025-08-11","close":15.3117},{"date":"2025-08-12","close":15.5281},{"date":"2025-08-13","close":15.9249},{"date":"2025-08-14","close":15.7175},{"date":"2025-08-15","close":15.7355},{"date":"2025-08-18","close":16.1323},{"date":"2025-08-19","close":16.502},{"date":"2025-08-20","close":16.5471},{"date":"2025-08-21","close":16.3758},{"date":"2025-08-22","close":16.4389},{"date":"2025-08-25","close":16.4118},{"date":"2025-08-26","close":16.3803},{"date":"2025-08-27","close":16.3487},{"date":"2025-08-28","close":16.3307},{"date":"2025-08-29","close":16.3217},{"date":"2025-09-02","close":16.2405},{"date":"2025-09-03","close":16.5019},{"date":"2025-09-04","close":16.5741},{"date":"2025-09-05","close":16.7184},{"date":"2025-09-08","close":16.8176},{"date":"2025-09-09","close":16.0962},{"date":"2025-09-10","close":15.341},{"date":"2025-09-11","close":15.1562},{"date":"2025-09-12","close":14.9251},{"date":"2025-09-15","close":14.7403},{"date":"2025-09-16","close":15.0545},{"date":"2025-09-17","close":14.8327},{"date":"2025-09-18","close":14.7218},{"date":"2025-09-19","close":15.4796},{"date":"2025-09-22","close":15.9694},{"date":"2025-09-23","close":15.9186},{"date":"2025-09-24","close":15.5258},{"date":"2025-09-25","close":15.4611},{"date":"2025-09-26","close":15.4611},{"date":"2025-09-29","close":15.5813},{"date":"2025-09-30","close":15.2578},{"date":"2025-10-01","close":15.1748},{"date":"2025-10-02","close":14.9898},{"date":"2025-10-03","close":14.7495},{"date":"2025-10-06","close":14.9806},{"date":"2025-10-07","close":14.9251},{"date":"2025-10-08","close":14.5555},{"date":"2025-10-09","close":14.232},{"date":"2025-10-10","close":14.0472},{"date":"2025-10-13","close":14.001},{"date":"2025-10-14","close":13.9455},{"date":"2025-10-15","close":14.0934},{"date":"2025-10-16","close":14.4631},{"date":"2025-10-17","close":14.9806},{"date":"2025-10-20","close":15.0545},{"date":"2025-10-21","close":14.842},{"date":"2025-10-22","close":14.3891},{"date":"2025-10-23","close":14.4076},{"date":"2025-10-24","close":14.4908},{"date":"2025-10-27","close":14.7311},{"date":"2025-10-28","close":14.7865},{"date":"2025-10-29","close":14.6202},{"date":"2025-10-30","close":14.4631},{"date":"2025-10-31","close":14.1581},{"date":"2025-11-03","close":14.306},{"date":"2025-11-04","close":14.2043},{"date":"2025-11-05","close":14.2228},{"date":"2025-11-06","close":16.0988},{"date":"2025-11-07","close":15.7199},{"date":"2025-11-10","close":15.5166},{"date":"2025-11-11","close":15.4334},{"date":"2025-11-12","close":15.304},{"date":"2025-11-13","close":14.7865},{"date":"2025-11-14","close":14.8512},{"date":"2025-11-17","close":14.8789},{"date":"2025-11-18","close":14.8882},{"date":"2025-11-19","close":14.5832},{"date":"2025-11-20","close":14.4261},{"date":"2025-11-21","close":14.8235},{"date":"2025-11-24","close":14.9159},{"date":"2025-11-25","close":14.9067},{"date":"2025-11-26","close":14.9898},{"date":"2025-11-28","close":15.2394},{"date":"2025-12-01","close":15.378},{"date":"2025-12-02","close":15.036},{"date":"2025-12-03","close":15.0545},{"date":"2025-12-04","close":14.7865},{"date":"2025-12-05","close":14.8142},{"date":"2025-12-08","close":14.4631},{"date":"2025-12-09","close":14.4169},{"date":"2025-12-10","close":14.4839},{"date":"2025-12-11","close":14.4364},{"date":"2025-12-12","close":14.4174},{"date":"2025-12-15","close":14.4364},{"date":"2025-12-16","close":14.4269},{"date":"2025-12-17","close":14.3794},{"date":"2025-12-18","close":14.4649},{"date":"2025-12-19","close":14.4933},{"date":"2025-12-22","close":14.4174},{"date":"2025-12-23","close":14.336},{"date":"2025-12-24","close":14.332},{"date":"2025-12-26","close":14.1611},{"date":"2025-12-29","close":14.1801},{"date":"2025-12-30","close":14.3225},{"date":"2025-12-31","close":14.4744},{"date":"2026-01-02","close":14.6357},{"date":"2026-01-05","close":14.8161},{"date":"2026-01-06","close":14.7401},{"date":"2026-01-07","close":15.0154},{"date":"2026-01-08","close":14.9964},{"date":"2026-01-09","close":14.9205},{"date":"2026-01-12","close":14.9869},{"date":"2026-01-13","close":14.8635},{"date":"2026-01-14","close":15.3001},{"date":"2026-01-15","close":15.376},{"date":"2026-01-16","close":15.376},{"date":"2026-01-20","close":15.5564},{"date":"2026-01-21","close":15.7747},{"date":"2026-01-22","close":15.8411},{"date":"2026-01-23","close":15.7747},{"date":"2026-01-26","close":16.0404},{"date":"2026-01-27","close":16.0974},{"date":"2026-01-28","close":15.974},{"date":"2026-01-29","close":16.0215},{"date":"2026-01-30","close":15.9835},{"date":"2026-02-02","close":15.8126},{"date":"2026-02-03","close":15.6608},{"date":"2026-02-04","close":15.6513},{"date":"2026-02-05","close":15.5943},{"date":"2026-02-06","close":15.7842},{"date":"2026-02-09","close":15.7082},{"date":"2026-02-10","close":15.7082},{"date":"2026-02-11","close":15.5943},{"date":"2026-02-12","close":15.5668},{"date":"2026-02-13","close":15.6655},{"date":"2026-02-17","close":15.8981},{"date":"2026-02-18","close":15.8886},{"date":"2026-02-19","close":16.2065},{"date":"2026-02-20","close":16.3252},{"date":"2026-02-23","close":16.3062},{"date":"2026-02-24","close":16.2967},{"date":"2026-02-25","close":16.2018},{"date":"2026-02-26","close":16.2682},{"date":"2026-02-27","close":15.936},{"date":"2026-03-02","close":15.8506},{"date":"2026-03-03","close":15.7557},{"date":"2026-03-04","close":15.7557},{"date":"2026-03-05","close":15.8791},{"date":"2026-03-06","close":15.7937},{"date":"2026-03-09","close":15.6228},{"date":"2026-03-10","close":15.8909},{"date":"2026-03-11","close":15.8715},{"date":"2026-03-12","close":15.7742},{"date":"2026-03-13","close":15.4725},{"date":"2026-03-16","close":15.3655},{"date":"2026-03-17","close":15.2584},{"date":"2026-03-18","close":14.9568},{"date":"2026-03-19","close":14.8789},{"date":"2026-03-20","close":14.6064},{"date":"2026-03-23","close":14.7621},{"date":"2026-03-24","close":14.7621},{"date":"2026-03-25","close":14.9469},{"date":"2026-03-26","close":14.4605},{"date":"2026-03-27","close":14.4799},{"date":"2026-03-30","close":14.5675},{"date":"2026-03-31","close":14.3632},{"date":"2026-04-01","close":14.9665},{"date":"2026-04-02","close":15.1903},{"date":"2026-04-06","close":15.6915},{"date":"2026-04-07","close":15.8812},{"date":"2026-04-08","close":16.0077},{"date":"2026-04-09","close":15.9883},{"date":"2026-04-10","close":16.0077},{"date":"2026-04-13","close":15.7936},{"date":"2026-04-14","close":15.9883},{"date":"2026-04-15","close":15.9591},{"date":"2026-04-16","close":15.7644},{"date":"2026-04-17","close":15.7644},{"date":"2026-04-20","close":15.7158},{"date":"2026-04-21","close":15.6769},{"date":"2026-04-22","close":15.6671},{"date":"2026-04-23","close":15.745},{"date":"2026-04-24","close":15.8423},{"date":"2026-04-27","close":15.7159},{"date":"2026-04-28","close":15.6575},{"date":"2026-04-29","close":15.5504},{"date":"2026-04-30","close":15.7644},{"date":"2026-05-01","close":15.5893},{"date":"2026-05-04","close":15.3557},{"date":"2026-05-05","close":15.239},{"date":"2026-05-06","close":15.492},{"date":"2026-05-07","close":15.4725},{"date":"2026-05-08","close":15.492},{"date":"2026-05-11","close":15.4822},{"date":"2026-05-12","close":15.5114},{"date":"2026-05-13","close":15.4822},{"date":"2026-05-14","close":15.5601},{"date":"2026-05-15","close":15.4725},{"date":"2026-05-18","close":15.5698},{"date":"2026-05-19","close":15.3655},{"date":"2026-05-20","close":15.2487},{"date":"2026-05-21","close":15.0541},{"date":"2026-05-22","close":15.0053},{"date":"2026-05-26","close":15.1903},{"date":"2026-05-27","close":15.0492},{"date":"2026-05-28","close":14.986},{"date":"2026-05-29","close":14.7621},{"date":"2026-06-01","close":14.9081},{"date":"2026-06-02","close":14.7524},{"date":"2026-06-03","close":14.7719},{"date":"2026-06-04","close":14.8788},{"date":"2026-06-05","close":14.7816},{"date":"2026-06-08","close":14.8059},{"date":"2026-06-09","close":14.8497},{"date":"2026-06-10","close":14.93},{"date":"2026-06-11","close":14.93},{"date":"2026-06-12","close":14.9},{"date":"2026-06-15","close":14.98},{"date":"2026-06-16","close":15.03},{"date":"2026-06-17","close":15.09},{"date":"2026-06-18","close":15.15},{"date":"2026-06-22","close":14.82},{"date":"2026-06-23","close":14.78},{"date":"2026-06-24","close":14.85},{"date":"2026-06-25","close":14.59},{"date":"2026-06-26","close":14.58},{"date":"2026-06-29","close":14.655},{"date":"2026-06-30","close":14.71},{"date":"2026-07-01","close":14.78},{"date":"2026-07-02","close":14.75},{"date":"2026-07-06","close":14.8},{"date":"2026-07-07","close":14.84},{"date":"2026-07-08","close":14.75},{"date":"2026-07-09","close":14.75},{"date":"2026-07-10","close":14.77},{"date":"2026-07-13","close":14.64},{"date":"2026-07-14","close":14.55},{"date":"2026-07-15","close":14.65},{"date":"2026-07-16","close":14.55},{"date":"2026-07-17","close":14.57},{"date":"2026-07-20","close":14.54},{"date":"2026-07-21","close":14.39},{"date":"2026-07-22","close":14.18},{"date":"2026-07-23","close":13.66},{"date":"2026-07-24","close":13.82},{"date":"2026-07-27","close":14.01},{"date":"2026-07-28","close":13.94},{"date":"2026-07-29","close":13.88},{"date":"2026-07-30","close":13.9101},{"date":"2026-07-31","close":13.95},{"date":"2026-08-03","close":13.91},{"date":"2026-08-04","close":13.91},{"date":"2026-08-05","close":13.9},{"date":"2026-08-06","close":13.89},{"date":"2026-08-07","close":13.885},{"date":"2026-08-10","close":13.83},{"date":"2026-08-11","close":13.76},{"date":"2026-08-12","close":13.69},{"date":"2026-08-13","close":13.71},{"date":"2026-08-14","close":13.6599},{"date":"2026-08-17","close":13.5099},{"date":"2026-08-18","close":13.5299},{"date":"2026-08-19","close":13.63},{"date":"2026-08-20","close":13.62},{"date":"2026-08-21","close":13.6},{"date":"2026-08-24","close":14.205},{"date":"2026-08-25","close":14.2505},{"date":"2026-08-26","close":14.29},{"date":"2026-08-27","close":14.43},{"date":"2026-08-28","close":14.4},{"date":"2026-08-31","close":14.39},{"date":"2026-09-01","close":14.28},{"date":"2026-09-02","close":14.2362},{"date":"2026-09-03","close":14.26},{"date":"2026-09-04","close":14.3},{"date":"2026-09-08","close":14.3901},{"date":"2026-09-09","close":14.22},{"date":"2026-09-10","close":13.76},{"date":"2026-09-11","close":13.75},{"date":"2026-09-14","close":13.53},{"date":"2026-09-15","close":13.62},{"date":"2026-09-16","close":13.61},{"date":"2026-09-17","close":13.616},{"date":"2026-09-18","close":13.71},{"date":"2026-09-21","close":13.82},{"date":"2026-09-22","close":13.82},{"date":"2026-09-23","close":14.28},{"date":"2026-09-24","close":14.24},{"date":"2026-09-25","close":14.43},{"date":"2026-09-28","close":14.28},{"date":"2026-09-29","close":14.05},{"date":"2026-09-30","close":13.77},{"date":"2026-10-01","close":13.73},{"date":"2026-10-02","close":13.8},{"date":"2026-10-05","close":13.61},{"date":"2026-10-06","close":13.56},{"date":"2026-10-07","close":13.35},{"date":"2026-10-08","close":13.385},{"date":"2026-10-09","close":13.44},{"date":"2026-10-12","close":13.245},{"date":"2026-10-13","close":13.15},{"date":"2026-10-14","close":12.84},{"date":"2026-10-15","close":12.895},{"date":"2026-10-16","close":12.44},{"date":"2026-10-19","close":12.62},{"date":"2026-10-20","close":12.61},{"date":"2026-10-21","close":12.71},{"date":"2026-10-22","close":12.61},{"date":"2026-10-23","close":12.56}],"chart_data":[{"date":"2024-10-23","open":21.17,"high":21.17,"low":20.75,"close":20.94,"volume":23971,"rsi_14":29.48,"sma_20":25.03,"sma_60":24.47,"sma_120":23.77},{"date":"2024-10-24","open":20.94,"high":21.13,"low":20.94,"close":20.94,"volume":9416,"rsi_14":32.55,"sma_20":25.0,"sma_60":24.5,"sma_120":23.78},{"date":"2024-10-25","open":21.02,"high":21.2,"low":21.02,"close":21.18,"volume":17999,"rsi_14":48.74,"sma_20":25.0,"sma_60":24.52,"sma_120":23.79},{"date":"2024-10-28","open":21.2,"high":21.21,"low":21.0,"close":21.19,"volume":19333,"rsi_14":46.73,"sma_20":24.98,"sma_60":24.54,"sma_120":23.81},{"date":"2024-10-29","open":21.12,"high":21.13,"low":21.06,"close":21.09,"volume":9908,"rsi_14":44.41,"sma_20":24.96,"sma_60":24.57,"sma_120":23.82},{"date":"2024-10-30","open":21.19,"high":21.4,"low":21.18,"close":21.39,"volume":15616,"rsi_14":56.76,"sma_20":24.95,"sma_60":24.59,"sma_120":23.84},{"date":"2024-10-31","open":21.27,"high":21.4,"low":21.12,"close":21.13,"volume":39028,"rsi_14":40.74,"sma_20":24.93,"sma_60":24.61,"sma_120":23.85},{"date":"2024-11-01","open":21.1,"high":21.26,"low":21.05,"close":21.16,"volume":19349,"rsi_14":38.96,"sma_20":24.91,"sma_60":24.63,"sma_120":23.87},{"date":"2024-11-04","open":21.29,"high":21.3,"low":21.17,"close":21.27,"volume":14962,"rsi_14":43.33,"sma_20":24.92,"sma_60":24.65,"sma_120":23.88},{"date":"2024-11-05","open":21.07,"high":21.47,"low":21.07,"close":21.46,"volume":30671,"rsi_14":54.34,"sma_20":24.93,"sma_60":24.69,"sma_120":23.9},{"date":"2024-11-06","open":21.27,"high":21.46,"low":21.27,"close":21.28,"volume":7373,"rsi_14":49.08,"sma_20":24.93,"sma_60":24.71,"sma_120":23.91},{"date":"2024-11-07","open":21.36,"high":21.42,"low":21.3,"close":21.34,"volume":5504,"rsi_14":50.9,"sma_20":24.94,"sma_60":24.74,"sma_120":23.92},{"date":"2024-11-08","open":21.51,"high":21.64,"low":21.36,"close":21.63,"volume":11634,"rsi_14":62.24,"sma_20":24.95,"sma_60":24.77,"sma_120":23.94},{"date":"2024-11-11","open":21.52,"high":21.52,"low":21.16,"close":21.26,"volume":15116,"rsi_14":52.17,"sma_20":24.94,"sma_60":24.8,"sma_120":23.95},{"date":"2024-11-12","open":21.14,"high":21.3,"low":20.92,"close":21.03,"volume":31279,"rsi_14":51.98,"sma_20":24.91,"sma_60":24.81,"sma_120":23.96},{"date":"2024-11-13","open":21.06,"high":21.15,"low":20.88,"close":20.92,"volume":23338,"rsi_14":49.66,"sma_20":24.89,"sma_60":24.83,"sma_120":23.98},{"date":"2024-11-14","open":20.91,"high":20.92,"low":20.73,"close":20.77,"volume":11366,"rsi_14":41.4,"sma_20":24.85,"sma_60":24.83,"sma_120":23.99},{"date":"2024-11-15","open":20.48,"high":20.97,"low":20.48,"close":20.92,"volume":10240,"rsi_14":44.58,"sma_20":24.83,"sma_60":24.84,"sma_120":24.01},{"date":"2024-11-18","open":20.98,"high":21.24,"low":20.54,"close":20.68,"volume":22006,"rsi_14":42.28,"sma_20":24.8,"sma_60":24.84,"sma_120":24.03},{"date":"2024-11-19","open":20.74,"high":20.74,"low":20.1,"close":20.22,"volume":37717,"rsi_14":29.14,"sma_20":24.75,"sma_60":24.84,"sma_120":24.04},{"date":"2024-11-20","open":20.19,"high":20.19,"low":19.82,"close":19.9,"volume":45867,"rsi_14":28.49,"sma_20":24.69,"sma_60":24.83,"sma_120":24.04},{"date":"2024-11-21","open":19.98,"high":20.25,"low":19.87,"close":20.19,"volume":20608,"rsi_14":34.51,"sma_20":24.64,"sma_60":24.83,"sma_120":24.05},{"date":"2024-11-22","open":20.15,"high":20.34,"low":20.09,"close":20.25,"volume":16381,"rsi_14":33.61,"sma_20":24.59,"sma_60":24.82,"sma_120":24.05},{"date":"2024-11-25","open":20.45,"high":20.63,"low":20.42,"close":20.54,"volume":19609,"rsi_14":35.56,"sma_20":24.55,"sma_60":24.82,"sma_120":24.06},{"date":"2024-11-26","open":20.45,"high":20.6,"low":20.16,"close":20.27,"volume":26632,"rsi_14":34.64,"sma_20":24.5,"sma_60":24.81,"sma_120":24.07},{"date":"2024-11-27","open":20.44,"high":20.61,"low":20.33,"close":20.37,"volume":9845,"rsi_14":35.48,"sma_20":24.44,"sma_60":24.8,"sma_120":24.07},{"date":"2024-11-29","open":20.4,"high":20.63,"low":20.18,"close":20.35,"volume":104134,"rsi_14":29.05,"sma_20":24.4,"sma_60":24.79,"sma_120":24.08},{"date":"2024-12-02","open":20.39,"high":20.46,"low":19.99,"close":20.08,"volume":98934,"rsi_14":29.97,"sma_20":24.33,"sma_60":24.77,"sma_120":24.09},{"date":"2024-12-03","open":20.13,"high":20.24,"low":20.02,"close":20.06,"volume":33444,"rsi_14":32.3,"sma_20":24.26,"sma_60":24.75,"sma_120":24.1},{"date":"2024-12-04","open":20.04,"high":20.29,"low":20.02,"close":20.25,"volume":35275,"rsi_14":38.25,"sma_20":24.19,"sma_60":24.74,"sma_120":24.11},{"date":"2024-12-05","open":20.35,"high":20.39,"low":20.19,"close":20.38,"volume":20519,"rsi_14":43.03,"sma_20":24.14,"sma_60":24.72,"sma_120":24.13},{"date":"2024-12-06","open":20.42,"high":20.42,"low":20.25,"close":20.35,"volume":18727,"rsi_14":39.43,"sma_20":24.08,"sma_60":24.7,"sma_120":24.14},{"date":"2024-12-09","open":20.44,"high":20.44,"low":20.09,"close":20.14,"volume":32109,"rsi_14":39.94,"sma_20":24.0,"sma_60":24.68,"sma_120":24.15},{"date":"2024-12-10","open":20.23,"high":20.38,"low":19.98,"close":20.24,"volume":37746,"rsi_14":43.25,"sma_20":23.91,"sma_60":24.66,"sma_120":24.15},{"date":"2024-12-11","open":20.48,"high":20.5,"low":20.09,"close":20.09,"volume":25846,"rsi_14":46.47,"sma_20":23.84,"sma_60":24.63,"sma_120":24.16},{"date":"2024-12-12","open":20.13,"high":20.13,"low":19.82,"close":19.9,"volume":38034,"rsi_14":35.55,"sma_20":23.76,"sma_60":24.6,"sma_120":24.16},{"date":"2024-12-13","open":19.87,"high":19.95,"low":19.51,"close":19.69,"volume":62098,"rsi_14":30.4,"sma_20":23.68,"sma_60":24.55,"sma_120":24.15},{"date":"2024-12-16","open":19.56,"high":19.89,"low":19.37,"close":19.63,"volume":47953,"rsi_14":20.33,"sma_20":23.58,"sma_60":24.51,"sma_120":24.14},{"date":"2024-12-17","open":19.65,"high":19.92,"low":19.61,"close":19.83,"volume":33694,"rsi_14":30.38,"sma_20":23.51,"sma_60":24.47,"sma_120":24.14},{"date":"2024-12-18","open":19.83,"high":19.96,"low":19.35,"close":19.53,"volume":49072,"rsi_14":23.17,"sma_20":23.45,"sma_60":24.42,"sma_120":24.13},{"date":"2024-12-19","open":19.51,"high":19.51,"low":19.09,"close":19.48,"volume":55565,"rsi_14":22.9,"sma_20":23.4,"sma_60":24.37,"sma_120":24.13},{"date":"2024-12-20","open":19.38,"high":19.75,"low":19.38,"close":19.5,"volume":70502,"rsi_14":26.72,"sma_20":23.34,"sma_60":24.33,"sma_120":24.13},{"date":"2024-12-23","open":19.4,"high":19.43,"low":19.12,"close":19.21,"volume":74305,"rsi_14":23.57,"sma_20":23.26,"sma_60":24.28,"sma_120":24.12},{"date":"2024-12-24","open":19.13,"high":19.48,"low":18.63,"close":19.09,"volume":39551,"rsi_14":15.35,"sma_20":23.16,"sma_60":24.23,"sma_120":24.1},{"date":"2024-12-26","open":19.16,"high":19.57,"low":18.72,"close":19.11,"volume":83155,"rsi_14":10.79,"sma_20":23.07,"sma_60":24.18,"sma_120":24.09},{"date":"2024-12-27","open":18.98,"high":19.29,"low":18.66,"close":18.76,"volume":94727,"rsi_14":9.39,"sma_20":22.96,"sma_60":24.12,"sma_120":24.08},{"date":"2024-12-30","open":18.84,"high":19.03,"low":18.68,"close":18.85,"volume":131580,"rsi_14":13.85,"sma_20":22.85,"sma_60":24.06,"sma_120":24.07},{"date":"2024-12-31","open":18.92,"high":18.98,"low":18.77,"close":18.84,"volume":238824,"rsi_14":15.53,"sma_20":22.76,"sma_60":24.0,"sma_120":24.05},{"date":"2025-01-02","open":19.04,"high":19.39,"low":18.82,"close":19.3,"volume":47550,"rsi_14":33.15,"sma_20":22.69,"sma_60":23.96,"sma_120":24.04},{"date":"2025-01-03","open":19.3,"high":19.7,"low":19.3,"close":19.56,"volume":61990,"rsi_14":43.04,"sma_20":22.63,"sma_60":23.92,"sma_120":24.04},{"date":"2025-01-06","open":19.52,"high":19.82,"low":19.43,"close":19.77,"volume":46901,"rsi_14":51.79,"sma_20":22.58,"sma_60":23.88,"sma_120":24.03},{"date":"2025-01-07","open":19.69,"high":19.81,"low":19.25,"close":19.39,"volume":60546,"rsi_14":45.58,"sma_20":22.5,"sma_60":23.84,"sma_120":24.02},{"date":"2025-01-08","open":19.3,"high":19.49,"low":19.23,"close":19.31,"volume":26235,"rsi_14":40.3,"sma_20":22.43,"sma_60":23.79,"sma_120":24.01},{"date":"2025-01-10","open":19.24,"high":19.51,"low":18.68,"close":18.72,"volume":69057,"rsi_14":36.24,"sma_20":22.34,"sma_60":23.73,"sma_120":24.0},{"date":"2025-01-13","open":18.72,"high":18.72,"low":18.39,"close":18.58,"volume":56371,"rsi_14":35.1,"sma_20":22.26,"sma_60":23.67,"sma_120":23.98},{"date":"2025-01-14","open":18.63,"high":19.07,"low":18.63,"close":18.77,"volume":47505,"rsi_14":38.62,"sma_20":22.19,"sma_60":23.61,"sma_120":23.97},{"date":"2025-01-15","open":19.03,"high":19.34,"low":19.03,"close":19.33,"volume":30440,"rsi_14":51.75,"sma_20":22.17,"sma_60":23.57,"sma_120":23.97},{"date":"2025-01-16","open":19.5,"high":19.9,"low":19.37,"close":19.45,"volume":27259,"rsi_14":55.24,"sma_20":22.16,"sma_60":23.52,"sma_120":23.96},{"date":"2025-01-17","open":19.52,"high":19.69,"low":19.33,"close":19.4,"volume":26997,"rsi_14":54.2,"sma_20":22.14,"sma_60":23.48,"sma_120":23.95},{"date":"2025-01-21","open":19.45,"high":19.87,"low":19.45,"close":19.79,"volume":32307,"rsi_14":64.51,"sma_20":22.15,"sma_60":23.45,"sma_120":23.95},{"date":"2025-01-22","open":19.75,"high":19.88,"low":19.63,"close":19.68,"volume":22952,"rsi_14":61.58,"sma_20":22.16,"sma_60":23.42,"sma_120":23.94},{"date":"2025-01-23","open":19.64,"high":19.81,"low":19.35,"close":19.35,"volume":38587,"rsi_14":56.57,"sma_20":22.15,"sma_60":23.38,"sma_120":23.94},{"date":"2025-01-24","open":19.55,"high":19.64,"low":19.39,"close":19.6,"volume":27809,"rsi_14":54.12,"sma_20":22.18,"sma_60":23.34,"sma_120":23.93},{"date":"2025-01-27","open":19.6,"high":19.81,"low":19.55,"close":19.77,"volume":27601,"rsi_14":52.9,"sma_20":22.22,"sma_60":23.31,"sma_120":23.93},{"date":"2025-01-28","open":19.76,"high":19.83,"low":17.51,"close":19.17,"volume":168577,"rsi_14":42.39,"sma_20":22.22,"sma_60":23.26,"sma_120":23.92},{"date":"2025-01-29","open":19.12,"high":19.24,"low":18.45,"close":18.71,"volume":74163,"rsi_14":41.67,"sma_20":22.22,"sma_60":23.21,"sma_120":23.9},{"date":"2025-01-30","open":18.69,"high":18.94,"low":18.56,"close":18.87,"volume":101180,"rsi_14":44.65,"sma_20":22.22,"sma_60":23.15,"sma_120":23.88},{"date":"2025-01-31","open":18.93,"high":18.94,"low":18.13,"close":18.37,"volume":68294,"rsi_14":45.61,"sma_20":22.19,"sma_60":23.09,"sma_120":23.86},{"date":"2025-02-03","open":18.39,"high":18.45,"low":17.82,"close":18.05,"volume":33157,"rsi_14":43.74,"sma_20":22.12,"sma_60":23.02,"sma_120":23.84},{"date":"2025-02-04","open":18.08,"high":18.38,"low":18.02,"close":18.34,"volume":56932,"rsi_14":45.09,"sma_20":22.05,"sma_60":22.96,"sma_120":23.82},{"date":"2025-02-05","open":18.18,"high":18.75,"low":18.18,"close":18.64,"volume":37208,"rsi_14":41.45,"sma_20":21.98,"sma_60":22.9,"sma_120":23.81},{"date":"2025-02-06","open":18.57,"high":18.84,"low":18.26,"close":18.69,"volume":33650,"rsi_14":40.43,"sma_20":21.94,"sma_60":22.84,"sma_120":23.79},{"date":"2025-02-07","open":18.35,"high":18.73,"low":18.35,"close":18.5,"volume":21788,"rsi_14":39.08,"sma_20":21.9,"sma_60":22.77,"sma_120":23.77},{"date":"2025-02-10","open":18.71,"high":18.71,"low":18.5,"close":18.68,"volume":8188,"rsi_14":35.84,"sma_20":21.89,"sma_60":22.72,"sma_120":23.76},{"date":"2025-02-11","open":18.71,"high":18.71,"low":18.47,"close":18.7,"volume":32777,"rsi_14":37.19,"sma_20":21.9,"sma_60":22.67,"sma_120":23.74},{"date":"2025-02-12","open":18.64,"high":18.71,"low":18.39,"close":18.65,"volume":22741,"rsi_14":40.2,"sma_20":21.89,"sma_60":22.61,"sma_120":23.72},{"date":"2025-02-13","open":18.58,"high":18.78,"low":18.43,"close":18.73,"volume":38705,"rsi_14":37.11,"sma_20":21.86,"sma_60":22.57,"sma_120":23.7},{"date":"2025-02-14","open":18.67,"high":19.03,"low":18.67,"close":18.91,"volume":60720,"rsi_14":37.11,"sma_20":21.83,"sma_60":22.52,"sma_120":23.68},{"date":"2025-02-18","open":18.85,"high":18.94,"low":18.74,"close":18.91,"volume":20985,"rsi_14":45.28,"sma_20":21.8,"sma_60":22.48,"sma_120":23.66},{"date":"2025-02-19","open":18.8,"high":18.86,"low":18.68,"close":18.82,"volume":31592,"rsi_14":52.17,"sma_20":21.74,"sma_60":22.45,"sma_120":23.65},{"date":"2025-02-20","open":18.71,"high":18.83,"low":18.65,"close":18.8,"volume":22425,"rsi_14":48.46,"sma_20":21.69,"sma_60":22.42,"sma_120":23.63},{"date":"2025-02-21","open":18.88,"high":18.88,"low":18.58,"close":18.62,"volume":46064,"rsi_14":56.5,"sma_20":21.65,"sma_60":22.38,"sma_120":23.61},{"date":"2025-02-24","open":18.7,"high":18.83,"low":18.65,"close":18.65,"volume":34843,"rsi_14":68.42,"sma_20":21.6,"sma_60":22.34,"sma_120":23.58},{"date":"2025-02-25","open":18.68,"high":18.83,"low":18.65,"close":18.66,"volume":53606,"rsi_14":61.78,"sma_20":21.53,"sma_60":22.3,"sma_120":23.56},{"date":"2025-02-26","open":18.75,"high":18.81,"low":18.65,"close":18.81,"volume":20973,"rsi_14":57.14,"sma_20":21.51,"sma_60":22.27,"sma_120":23.54},{"date":"2025-02-27","open":18.71,"high":18.78,"low":18.65,"close":18.73,"volume":8209,"rsi_14":51.5,"sma_20":21.51,"sma_60":22.23,"sma_120":23.52},{"date":"2025-02-28","open":18.71,"high":18.77,"low":18.56,"close":18.65,"volume":32143,"rsi_14":56.49,"sma_20":21.5,"sma_60":22.19,"sma_120":23.49},{"date":"2025-03-03","open":18.73,"high":18.75,"low":18.58,"close":18.58,"volume":11814,"rsi_14":45.3,"sma_20":21.51,"sma_60":22.15,"sma_120":23.46},{"date":"2025-03-04","open":18.58,"high":18.62,"low":18.36,"close":18.62,"volume":29821,"rsi_14":46.22,"sma_20":21.54,"sma_60":22.12,"sma_120":23.43},{"date":"2025-03-05","open":18.56,"high":18.75,"low":18.39,"close":18.47,"volume":32645,"rsi_14":41.98,"sma_20":21.55,"sma_60":22.08,"sma_120":23.41},{"date":"2025-03-06","open":18.44,"high":18.58,"low":18.27,"close":18.44,"volume":13557,"rsi_14":36.51,"sma_20":21.54,"sma_60":22.03,"sma_120":23.38},{"date":"2025-03-07","open":18.52,"high":18.52,"low":18.32,"close":18.36,"volume":17966,"rsi_14":22.61,"sma_20":21.52,"sma_60":21.99,"sma_120":23.35},{"date":"2025-03-10","open":18.24,"high":18.4,"low":18.05,"close":18.13,"volume":43164,"rsi_14":14.29,"sma_20":21.48,"sma_60":21.94,"sma_120":23.31},{"date":"2025-03-11","open":18.01,"high":18.36,"low":18.01,"close":18.26,"volume":28004,"rsi_14":21.93,"sma_20":21.44,"sma_60":21.89,"sma_120":23.27},{"date":"2025-03-12","open":18.27,"high":18.57,"low":18.15,"close":18.55,"volume":30399,"rsi_14":33.64,"sma_20":21.41,"sma_60":21.85,"sma_120":23.24},{"date":"2025-03-13","open":18.53,"high":18.75,"low":18.49,"close":18.65,"volume":24696,"rsi_14":40.87,"sma_20":21.39,"sma_60":21.82,"sma_120":23.21},{"date":"2025-03-14","open":18.75,"high":18.92,"low":18.6,"close":18.72,"volume":29421,"rsi_14":41.71,"sma_20":21.36,"sma_60":21.8,"sma_120":23.17},{"date":"2025-03-17","open":18.93,"high":18.93,"low":18.6,"close":18.84,"volume":16750,"rsi_14":45.09,"sma_20":21.34,"sma_60":21.78,"sma_120":23.14},{"date":"2025-03-18","open":18.71,"high":18.92,"low":18.57,"close":18.87,"volume":18147,"rsi_14":41.43,"sma_20":21.31,"sma_60":21.75,"sma_120":23.11},{"date":"2025-03-19","open":18.87,"high":18.92,"low":18.59,"close":18.87,"volume":31993,"rsi_14":43.43,"sma_20":21.3,"sma_60":21.73,"sma_120":23.08},{"date":"2025-03-20","open":18.89,"high":18.9,"low":18.68,"close":18.8,"volume":16341,"rsi_14":43.72,"sma_20":21.27,"sma_60":21.71,"sma_120":23.04},{"date":"2025-03-21","open":18.8,"high":18.85,"low":18.62,"close":18.81,"volume":15991,"rsi_14":45.88,"sma_20":21.26,"sma_60":21.69,"sma_120":23.01},{"date":"2025-03-24","open":18.91,"high":18.96,"low":18.78,"close":18.96,"volume":24174,"rsi_14":49.28,"sma_20":21.26,"sma_60":21.68,"sma_120":22.98},{"date":"2025-03-25","open":19.13,"high":19.13,"low":18.85,"close":18.97,"volume":26130,"rsi_14":53.93,"sma_20":21.26,"sma_60":21.67,"sma_120":22.95},{"date":"2025-03-26","open":18.88,"high":18.88,"low":18.43,"close":18.48,"volume":34070,"rsi_14":42.39,"sma_20":21.22,"sma_60":21.65,"sma_120":22.91},{"date":"2025-03-27","open":18.84,"high":18.84,"low":17.98,"close":18.21,"volume":62254,"rsi_14":39.02,"sma_20":21.17,"sma_60":21.63,"sma_120":22.87},{"date":"2025-03-28","open":18.18,"high":18.26,"low":17.78,"close":17.86,"volume":56022,"rsi_14":43.46,"sma_20":21.1,"sma_60":21.61,"sma_120":22.83},{"date":"2025-03-31","open":17.78,"high":18.02,"low":17.21,"close":17.33,"volume":201728,"rsi_14":31.21,"sma_20":21.01,"sma_60":21.57,"sma_120":22.79},{"date":"2025-04-01","open":17.42,"high":17.65,"low":17.31,"close":17.42,"volume":60404,"rsi_14":25.67,"sma_20":20.92,"sma_60":21.53,"sma_120":22.74},{"date":"2025-04-02","open":17.41,"high":17.64,"low":17.41,"close":17.63,"volume":31291,"rsi_14":28.68,"sma_20":20.85,"sma_60":21.48,"sma_120":22.7},{"date":"2025-04-03","open":17.5,"high":17.6,"low":17.15,"close":17.39,"volume":84216,"rsi_14":24.32,"sma_20":20.77,"sma_60":21.43,"sma_120":22.66},{"date":"2025-04-04","open":17.16,"high":17.69,"low":16.88,"close":17.58,"volume":57785,"rsi_14":26.33,"sma_20":20.71,"sma_60":21.39,"sma_120":22.62},{"date":"2025-04-07","open":17.41,"high":17.67,"low":16.9,"close":16.98,"volume":55480,"rsi_14":20.82,"sma_20":20.64,"sma_60":21.34,"sma_120":22.57},{"date":"2025-04-08","open":17.07,"high":17.16,"low":16.6,"close":16.65,"volume":53663,"rsi_14":18.86,"sma_20":20.55,"sma_60":21.29,"sma_120":22.51},{"date":"2025-04-09","open":16.72,"high":17.33,"low":16.46,"close":17.31,"volume":29703,"rsi_14":32.13,"sma_20":20.48,"sma_60":21.26,"sma_120":22.47},{"date":"2025-04-10","open":17.16,"high":17.27,"low":16.49,"close":16.76,"volume":43936,"rsi_14":28.11,"sma_20":20.38,"sma_60":21.22,"sma_120":22.41},{"date":"2025-04-11","open":16.64,"high":16.81,"low":16.36,"close":16.58,"volume":45128,"rsi_14":24.72,"sma_20":20.25,"sma_60":21.16,"sma_120":22.36},{"date":"2025-04-14","open":16.69,"high":16.97,"low":16.56,"close":16.84,"volume":34389,"rsi_14":28.6,"sma_20":20.14,"sma_60":21.1,"sma_120":22.31},{"date":"2025-04-15","open":16.95,"high":17.12,"low":16.58,"close":16.67,"volume":54382,"rsi_14":30.61,"sma_20":20.02,"sma_60":21.04,"sma_120":22.26},{"date":"2025-04-16","open":16.68,"high":16.79,"low":16.26,"close":16.52,"volume":49477,"rsi_14":31.38,"sma_20":19.88,"sma_60":20.97,"sma_120":22.21},{"date":"2025-04-17","open":16.63,"high":16.72,"low":16.46,"close":16.56,"volume":32518,"rsi_14":34.59,"sma_20":19.76,"sma_60":20.91,"sma_120":22.16},{"date":"2025-04-21","open":16.5,"high":16.76,"low":16.32,"close":16.39,"volume":25730,"rsi_14":37.84,"sma_20":19.62,"sma_60":20.85,"sma_120":22.11},{"date":"2025-04-22","open":16.41,"high":16.62,"low":16.39,"close":16.5,"volume":57052,"rsi_14":38.12,"sma_20":19.48,"sma_60":20.78,"sma_120":22.06},{"date":"2025-04-23","open":16.68,"high":16.81,"low":16.58,"close":16.75,"volume":33293,"rsi_14":38.83,"sma_20":19.36,"sma_60":20.72,"sma_120":22.01},{"date":"2025-04-24","open":16.8,"high":17.15,"low":16.77,"close":17.03,"volume":39151,"rsi_14":45.41,"sma_20":19.27,"sma_60":20.67,"sma_120":21.97},{"date":"2025-04-25","open":16.94,"high":17.16,"low":16.93,"close":17.11,"volume":15813,"rsi_14":43.78,"sma_20":19.21,"sma_60":20.63,"sma_120":21.92},{"date":"2025-04-28","open":17.07,"high":17.16,"low":16.99,"close":17.13,"volume":30963,"rsi_14":52.3,"sma_20":19.17,"sma_60":20.59,"sma_120":21.87},{"date":"2025-04-29","open":17.04,"high":17.92,"low":17.03,"close":17.91,"volume":52295,"rsi_14":67.06,"sma_20":19.2,"sma_60":20.58,"sma_120":21.83},{"date":"2025-04-30","open":17.83,"high":17.86,"low":17.32,"close":17.72,"volume":79208,"rsi_14":56.28,"sma_20":19.22,"sma_60":20.56,"sma_120":21.79},{"date":"2025-05-01","open":17.61,"high":17.77,"low":17.33,"close":17.6,"volume":42264,"rsi_14":64.98,"sma_20":19.22,"sma_60":20.54,"sma_120":21.75},{"date":"2025-05-02","open":17.73,"high":17.78,"low":17.45,"close":17.69,"volume":28902,"rsi_14":70.59,"sma_20":19.24,"sma_60":20.52,"sma_120":21.71},{"date":"2025-05-05","open":17.76,"high":17.9,"low":17.55,"close":17.57,"volume":20935,"rsi_14":64.36,"sma_20":19.24,"sma_60":20.49,"sma_120":21.67},{"date":"2025-05-06","open":17.48,"high":17.65,"low":17.16,"close":17.43,"volume":24147,"rsi_14":65.03,"sma_20":19.26,"sma_60":20.46,"sma_120":21.62},{"date":"2025-05-07","open":17.35,"high":17.55,"low":17.19,"close":17.42,"volume":30756,"rsi_14":68.89,"sma_20":19.3,"sma_60":20.43,"sma_120":21.57},{"date":"2025-05-08","open":17.29,"high":17.51,"low":17.25,"close":17.34,"volume":34978,"rsi_14":65.94,"sma_20":19.31,"sma_60":20.4,"sma_120":21.53},{"date":"2025-05-09","open":17.26,"high":17.41,"low":16.72,"close":16.89,"volume":52390,"rsi_14":59.28,"sma_20":19.31,"sma_60":20.36,"sma_120":21.49},{"date":"2025-05-12","open":16.98,"high":17.47,"low":16.94,"close":16.96,"volume":22901,"rsi_14":58.61,"sma_20":19.34,"sma_60":20.32,"sma_120":21.44},{"date":"2025-05-13","open":17.16,"high":17.46,"low":16.77,"close":17.46,"volume":38184,"rsi_14":62.12,"sma_20":19.37,"sma_60":20.28,"sma_120":21.4},{"date":"2025-05-14","open":17.25,"high":17.49,"low":17.04,"close":17.21,"volume":36772,"rsi_14":53.21,"sma_20":19.4,"sma_60":20.24,"sma_120":21.36},{"date":"2025-05-15","open":17.13,"high":17.38,"low":17.04,"close":17.22,"volume":32813,"rsi_14":52.04,"sma_20":19.44,"sma_60":20.21,"sma_120":21.33},{"date":"2025-05-16","open":17.11,"high":17.33,"low":17.04,"close":17.26,"volume":29996,"rsi_14":52.19,"sma_20":19.48,"sma_60":20.17,"sma_120":21.3},{"date":"2025-05-19","open":17.2,"high":17.6,"low":17.05,"close":17.42,"volume":42984,"rsi_14":38.8,"sma_20":19.54,"sma_60":20.14,"sma_120":21.26},{"date":"2025-05-20","open":17.53,"high":17.65,"low":17.27,"close":17.51,"volume":35484,"rsi_14":45.19,"sma_20":19.6,"sma_60":20.11,"sma_120":21.23},{"date":"2025-05-21","open":17.28,"high":17.46,"low":17.07,"close":17.25,"volume":58138,"rsi_14":42.19,"sma_20":19.62,"sma_60":20.08,"sma_120":21.19},{"date":"2025-05-22","open":17.16,"high":17.33,"low":17.05,"close":17.21,"volume":35083,"rsi_14":39.2,"sma_20":19.63,"sma_60":20.04,"sma_120":21.15},{"date":"2025-05-23","open":17.2,"high":17.33,"low":17.16,"close":17.2,"volume":28446,"rsi_14":41.18,"sma_20":19.64,"sma_60":20.01,"sma_120":21.12},{"date":"2025-05-27","open":17.25,"high":17.47,"low":17.25,"close":17.45,"volume":36375,"rsi_14":50.4,"sma_20":19.66,"sma_60":19.98,"sma_120":21.08},{"date":"2025-05-28","open":17.35,"high":17.74,"low":17.34,"close":17.48,"volume":48365,"rsi_14":51.19,"sma_20":19.63,"sma_60":19.95,"sma_120":21.05},{"date":"2025-05-29","open":17.42,"high":17.94,"low":17.42,"close":17.85,"volume":59752,"rsi_14":60.21,"sma_20":19.64,"sma_60":19.93,"sma_120":21.02},{"date":"2025-05-30","open":17.91,"high":18.51,"low":17.74,"close":18.27,"volume":122578,"rsi_14":77.66,"sma_20":19.68,"sma_60":19.92,"sma_120":21.0},{"date":"2025-06-02","open":18.21,"high":18.44,"low":18.02,"close":18.4,"volume":35751,"rsi_14":78.13,"sma_20":19.72,"sma_60":19.91,"sma_120":20.97},{"date":"2025-06-03","open":18.48,"high":18.55,"low":18.26,"close":18.42,"volume":17569,"rsi_14":73.19,"sma_20":19.77,"sma_60":19.9,"sma_120":20.95},{"date":"2025-06-04","open":18.36,"high":18.54,"low":18.36,"close":18.53,"volume":21488,"rsi_14":84.04,"sma_20":19.83,"sma_60":19.91,"sma_120":20.92},{"date":"2025-06-05","open":18.41,"high":18.9,"low":18.41,"close":18.65,"volume":35171,"rsi_14":84.91,"sma_20":19.9,"sma_60":19.92,"sma_120":20.9},{"date":"2025-06-06","open":18.8,"high":18.93,"low":18.57,"close":18.59,"volume":39504,"rsi_14":82.13,"sma_20":19.97,"sma_60":19.92,"sma_120":20.89},{"date":"2025-06-09","open":18.82,"high":18.92,"low":18.71,"close":18.77,"volume":26477,"rsi_14":82.28,"sma_20":20.08,"sma_60":19.92,"sma_120":20.87},{"date":"2025-06-10","open":18.92,"high":18.92,"low":18.34,"close":18.48,"volume":67267,"rsi_14":61.54,"sma_20":20.14,"sma_60":19.91,"sma_120":20.85},{"date":"2025-06-11","open":18.46,"high":18.55,"low":17.98,"close":18.23,"volume":39631,"rsi_14":61.95,"sma_20":20.16,"sma_60":19.89,"sma_120":20.83},{"date":"2025-06-12","open":18.61,"high":18.61,"low":17.61,"close":17.74,"volume":32379,"rsi_14":53.03,"sma_20":20.17,"sma_60":19.86,"sma_120":20.81},{"date":"2025-06-13","open":17.77,"high":17.77,"low":17.49,"close":17.73,"volume":24514,"rsi_14":53.03,"sma_20":20.18,"sma_60":19.84,"sma_120":20.78},{"date":"2025-06-16","open":17.77,"high":17.86,"low":17.6,"close":17.83,"volume":14615,"rsi_14":50.61,"sma_20":20.2,"sma_60":19.81,"sma_120":20.76},{"date":"2025-06-17","open":17.77,"high":17.82,"low":17.64,"close":17.74,"volume":19121,"rsi_14":48.66,"sma_20":20.2,"sma_60":19.79,"sma_120":20.74},{"date":"2025-06-18","open":17.7,"high":17.95,"low":17.7,"close":17.85,"volume":26923,"rsi_14":43.65,"sma_20":20.2,"sma_60":19.76,"sma_120":20.72},{"date":"2025-06-20","open":17.8,"high":18.2,"low":17.8,"close":18.2,"volume":43056,"rsi_14":41.95,"sma_20":20.23,"sma_60":19.74,"sma_120":20.7},{"date":"2025-06-23","open":18.07,"high":18.21,"low":17.84,"close":18.03,"volume":28331,"rsi_14":36.63,"sma_20":20.26,"sma_60":19.72,"sma_120":20.69},{"date":"2025-06-24","open":18.19,"high":18.39,"low":17.04,"close":17.17,"volume":86669,"rsi_14":27.27,"sma_20":20.24,"sma_60":19.7,"sma_120":20.66},{"date":"2025-06-25","open":17.54,"high":17.54,"low":16.95,"close":17.03,"volume":96005,"rsi_14":24.0,"sma_20":20.19,"sma_60":19.67,"sma_120":20.64},{"date":"2025-06-26","open":17.22,"high":17.45,"low":16.92,"close":17.03,"volume":62552,"rsi_14":21.3,"sma_20":20.15,"sma_60":19.66,"sma_120":20.62},{"date":"2025-06-27","open":17.05,"high":17.41,"low":16.87,"close":17.18,"volume":29398,"rsi_14":25.06,"sma_20":20.09,"sma_60":19.65,"sma_120":20.59},{"date":"2025-06-30","open":17.23,"high":17.27,"low":16.51,"close":16.59,"volume":129577,"rsi_14":17.91,"sma_20":19.98,"sma_60":19.63,"sma_120":20.55},{"date":"2025-07-01","open":16.94,"high":17.09,"low":16.49,"close":16.94,"volume":92374,"rsi_14":28.91,"sma_20":19.88,"sma_60":19.61,"sma_120":20.52},{"date":"2025-07-02","open":16.87,"high":17.27,"low":16.82,"close":17.27,"volume":40823,"rsi_14":37.11,"sma_20":19.79,"sma_60":19.6,"sma_120":20.49},{"date":"2025-07-03","open":17.11,"high":17.3,"low":16.91,"close":17.27,"volume":41056,"rsi_14":42.66,"sma_20":19.7,"sma_60":19.6,"sma_120":20.47},{"date":"2025-07-07","open":17.27,"high":17.27,"low":16.53,"close":16.6,"volume":60608,"rsi_14":35.48,"sma_20":19.57,"sma_60":19.59,"sma_120":20.44},{"date":"2025-07-08","open":16.6,"high":16.93,"low":16.55,"close":16.62,"volume":75680,"rsi_14":34.27,"sma_20":19.44,"sma_60":19.57,"sma_120":20.42},{"date":"2025-07-09","open":16.66,"high":16.95,"low":16.66,"close":16.93,"volume":22189,"rsi_14":40.0,"sma_20":19.32,"sma_60":19.57,"sma_120":20.39},{"date":"2025-07-10","open":16.77,"high":17.05,"low":16.56,"close":16.63,"volume":52869,"rsi_14":35.67,"sma_20":19.21,"sma_60":19.56,"sma_120":20.36},{"date":"2025-07-11","open":16.68,"high":16.68,"low":15.99,"close":16.21,"volume":78630,"rsi_14":26.93,"sma_20":19.1,"sma_60":19.55,"sma_120":20.32},{"date":"2025-07-14","open":16.15,"high":16.44,"low":15.0,"close":15.35,"volume":160782,"rsi_14":23.24,"sma_20":18.97,"sma_60":19.51,"sma_120":20.28},{"date":"2025-07-15","open":15.38,"high":15.82,"low":15.35,"close":15.54,"volume":101516,"rsi_14":31.25,"sma_20":18.85,"sma_60":19.49,"sma_120":20.23},{"date":"2025-07-16","open":15.49,"high":15.73,"low":14.93,"close":15.35,"volume":121605,"rsi_14":30.86,"sma_20":18.71,"sma_60":19.46,"sma_120":20.19},{"date":"2025-07-17","open":15.33,"high":15.46,"low":15.1,"close":15.24,"volume":91848,"rsi_14":30.06,"sma_20":18.57,"sma_60":19.44,"sma_120":20.14},{"date":"2025-07-18","open":15.28,"high":15.29,"low":14.96,"close":15.17,"volume":120044,"rsi_14":27.2,"sma_20":18.42,"sma_60":19.4,"sma_120":20.09},{"date":"2025-07-21","open":15.16,"high":15.16,"low":13.6,"close":13.8,"volume":321578,"rsi_14":23.13,"sma_20":18.18,"sma_60":19.34,"sma_120":20.03},{"date":"2025-07-22","open":13.69,"high":14.16,"low":13.64,"close":13.67,"volume":220102,"rsi_14":17.14,"sma_20":17.94,"sma_60":19.28,"sma_120":19.97},{"date":"2025-07-23","open":13.65,"high":13.78,"low":12.65,"close":13.06,"volume":334244,"rsi_14":9.97,"sma_20":17.71,"sma_60":19.19,"sma_120":19.91},{"date":"2025-07-24","open":12.94,"high":13.88,"low":12.9,"close":13.79,"volume":307162,"rsi_14":20.97,"sma_20":17.53,"sma_60":19.13,"sma_120":19.86},{"date":"2025-07-25","open":13.7,"high":14.71,"low":13.7,"close":14.6,"volume":339230,"rsi_14":33.73,"sma_20":17.39,"sma_60":19.06,"sma_120":19.82},{"date":"2025-07-28","open":15.19,"high":15.19,"low":14.44,"close":15.15,"volume":229636,"rsi_14":38.94,"sma_20":17.28,"sma_60":19.0,"sma_120":19.78},{"date":"2025-07-29","open":15.1,"high":15.19,"low":14.95,"close":15.17,"volume":299623,"rsi_14":36.17,"sma_20":17.2,"sma_60":18.95,"sma_120":19.75},{"date":"2025-07-30","open":15.13,"high":15.15,"low":14.75,"close":14.91,"volume":162454,"rsi_14":36.38,"sma_20":17.09,"sma_60":18.9,"sma_120":19.71},{"date":"2025-07-31","open":14.88,"high":14.97,"low":14.6,"close":14.91,"volume":522080,"rsi_14":39.08,"sma_20":16.96,"sma_60":18.84,"sma_120":19.66},{"date":"2025-08-01","open":14.76,"high":15.13,"low":13.98,"close":14.91,"volume":41309,"rsi_14":45.71,"sma_20":16.83,"sma_60":18.79,"sma_120":19.62},{"date":"2025-08-04","open":14.84,"high":15.44,"low":14.84,"close":15.41,"volume":77974,"rsi_14":48.82,"sma_20":16.77,"sma_60":18.74,"sma_120":19.59},{"date":"2025-08-05","open":15.48,"high":16.0,"low":15.15,"close":15.48,"volume":64262,"rsi_14":51.29,"sma_20":16.7,"sma_60":18.7,"sma_120":19.55},{"date":"2025-08-06","open":15.48,"high":15.54,"low":15.36,"close":15.46,"volume":38969,"rsi_14":52.19,"sma_20":16.62,"sma_60":18.67,"sma_120":19.51},{"date":"2025-08-07","open":15.25,"high":15.48,"low":15.25,"close":15.41,"volume":38064,"rsi_14":52.37,"sma_20":16.55,"sma_60":18.64,"sma_120":19.48},{"date":"2025-08-08","open":15.35,"high":15.35,"low":15.1,"close":15.28,"volume":39862,"rsi_14":68.98,"sma_20":16.5,"sma_60":18.59,"sma_120":19.44},{"date":"2025-08-11","open":15.35,"high":15.35,"low":15.15,"close":15.31,"volume":30829,"rsi_14":71.73,"sma_20":16.5,"sma_60":18.55,"sma_120":19.4},{"date":"2025-08-12","open":15.21,"high":15.54,"low":15.21,"close":15.53,"volume":51068,"rsi_14":86.24,"sma_20":16.5,"sma_60":18.51,"sma_120":19.36},{"date":"2025-08-13","open":15.56,"high":16.05,"low":15.56,"close":15.92,"volume":97527,"rsi_14":84.75,"sma_20":16.53,"sma_60":18.48,"sma_120":19.33},{"date":"2025-08-14","open":15.88,"high":15.99,"low":15.52,"close":15.72,"volume":43726,"rsi_14":72.63,"sma_20":16.56,"sma_60":18.44,"sma_120":19.29},{"date":"2025-08-15","open":15.56,"high":15.91,"low":15.55,"close":15.74,"volume":69470,"rsi_14":65.12,"sma_20":16.59,"sma_60":18.4,"sma_120":19.26},{"date":"2025-08-18","open":15.74,"high":16.17,"low":15.74,"close":16.13,"volume":45657,"rsi_14":70.82,"sma_20":16.72,"sma_60":18.38,"sma_120":19.23},{"date":"2025-08-19","open":16.14,"high":16.53,"low":16.1,"close":16.5,"volume":66383,"rsi_14":82.9,"sma_20":16.88,"sma_60":18.36,"sma_120":19.2},{"date":"2025-08-20","open":16.42,"high":16.59,"low":16.37,"close":16.55,"volume":41256,"rsi_14":83.15,"sma_20":17.07,"sma_60":18.34,"sma_120":19.17},{"date":"2025-08-21","open":16.37,"high":16.46,"low":16.24,"close":16.38,"volume":38963,"rsi_14":77.74,"sma_20":17.21,"sma_60":18.31,"sma_120":19.14},{"date":"2025-08-22","open":16.35,"high":16.67,"low":16.35,"close":16.44,"volume":63683,"rsi_14":73.36,"sma_20":17.32,"sma_60":18.29,"sma_120":19.12},{"date":"2025-08-25","open":16.47,"high":16.53,"low":16.32,"close":16.41,"volume":71679,"rsi_14":71.55,"sma_20":17.39,"sma_60":18.25,"sma_120":19.09},{"date":"2025-08-26","open":16.45,"high":16.5,"low":16.28,"close":16.38,"volume":35950,"rsi_14":71.4,"sma_20":17.45,"sma_60":18.21,"sma_120":19.06},{"date":"2025-08-27","open":16.35,"high":16.52,"low":16.26,"close":16.35,"volume":25388,"rsi_14":71.85,"sma_20":17.53,"sma_60":18.17,"sma_120":19.04},{"date":"2025-08-28","open":16.35,"high":16.49,"low":16.26,"close":16.33,"volume":23990,"rsi_14":76.0,"sma_20":17.61,"sma_60":18.12,"sma_120":19.01},{"date":"2025-08-29","open":16.34,"high":16.39,"low":16.26,"close":16.32,"volume":64073,"rsi_14":75.23,"sma_20":17.69,"sma_60":18.07,"sma_120":18.99},{"date":"2025-09-02","open":16.29,"high":16.38,"low":16.23,"close":16.24,"volume":92870,"rsi_14":69.08,"sma_20":17.74,"sma_60":18.02,"sma_120":18.97},{"date":"2025-09-03","open":16.23,"high":16.5,"low":16.23,"close":16.5,"volume":63317,"rsi_14":66.66,"sma_20":17.79,"sma_60":17.98,"sma_120":18.95},{"date":"2025-09-04","open":16.54,"high":16.64,"low":16.46,"close":16.57,"volume":31682,"rsi_14":76.84,"sma_20":17.85,"sma_60":17.93,"sma_120":18.93},{"date":"2025-09-05","open":16.62,"high":16.8,"low":16.62,"close":16.72,"volume":63778,"rsi_14":78.53,"sma_20":17.93,"sma_60":17.9,"sma_120":18.9},{"date":"2025-09-08","open":16.76,"high":16.86,"low":16.72,"close":16.82,"volume":46736,"rsi_14":74.05,"sma_20":18.01,"sma_60":17.87,"sma_120":18.88},{"date":"2025-09-09","open":16.66,"high":16.66,"low":16.03,"close":16.1,"volume":139165,"rsi_14":38.58,"sma_20":18.06,"sma_60":17.84,"sma_120":18.85},{"date":"2025-09-10","open":16.16,"high":16.32,"low":15.24,"close":15.34,"volume":120932,"rsi_14":22.4,"sma_20":18.03,"sma_60":17.79,"sma_120":18.81},{"date":"2025-09-11","open":15.18,"high":15.32,"low":14.95,"close":15.16,"volume":111965,"rsi_14":22.33,"sma_20":17.96,"sma_60":17.73,"sma_120":18.77},{"date":"2025-09-12","open":15.66,"high":15.66,"low":14.87,"close":14.93,"volume":135409,"rsi_14":19.05,"sma_20":17.9,"sma_60":17.68,"sma_120":18.73},{"date":"2025-09-15","open":14.91,"high":15.06,"low":14.6,"close":14.74,"volume":93229,"rsi_14":18.13,"sma_20":17.82,"sma_60":17.61,"sma_120":18.68},{"date":"2025-09-16","open":14.71,"high":15.15,"low":14.69,"close":15.05,"volume":51104,"rsi_14":25.55,"sma_20":17.74,"sma_60":17.55,"sma_120":18.64},{"date":"2025-09-17","open":15.17,"high":15.35,"low":14.69,"close":14.83,"volume":53317,"rsi_14":24.26,"sma_20":17.63,"sma_60":17.48,"sma_120":18.6},{"date":"2025-09-18","open":14.74,"high":14.83,"low":14.6,"close":14.72,"volume":75154,"rsi_14":23.67,"sma_20":17.51,"sma_60":17.43,"sma_120":18.56},{"date":"2025-09-19","open":14.86,"high":15.72,"low":14.72,"close":15.48,"volume":167279,"rsi_14":36.36,"sma_20":17.44,"sma_60":17.39,"sma_120":18.53},{"date":"2025-09-22","open":15.48,"high":16.27,"low":15.21,"close":15.97,"volume":338285,"rsi_14":43.23,"sma_20":17.39,"sma_60":17.37,"sma_120":18.51},{"date":"2025-09-23","open":15.97,"high":16.05,"low":15.76,"close":15.92,"volume":42596,"rsi_14":39.57,"sma_20":17.34,"sma_60":17.34,"sma_120":18.49},{"date":"2025-09-24","open":15.94,"high":16.08,"low":15.4,"close":15.53,"volume":42049,"rsi_14":35.64,"sma_20":17.27,"sma_60":17.31,"sma_120":18.47},{"date":"2025-09-25","open":15.69,"high":15.7,"low":15.04,"close":15.46,"volume":49807,"rsi_14":33.27,"sma_20":17.2,"sma_60":17.28,"sma_120":18.44},{"date":"2025-09-26","open":15.21,"high":15.5,"low":15.21,"close":15.46,"volume":25949,"rsi_14":31.89,"sma_20":17.14,"sma_60":17.24,"sma_120":18.42},{"date":"2025-09-29","open":15.39,"high":15.68,"low":15.27,"close":15.58,"volume":38137,"rsi_14":39.31,"sma_20":17.07,"sma_60":17.2,"sma_120":18.4},{"date":"2025-09-30","open":15.47,"high":15.64,"low":15.25,"close":15.26,"volume":92169,"rsi_14":48.79,"sma_20":17.0,"sma_60":17.17,"sma_120":18.38},{"date":"2025-10-01","open":15.26,"high":15.41,"low":15.17,"close":15.17,"volume":34369,"rsi_14":50.28,"sma_20":16.9,"sma_60":17.13,"sma_120":18.35},{"date":"2025-10-02","open":15.29,"high":15.29,"low":14.9,"close":14.99,"volume":41677,"rsi_14":50.98,"sma_20":16.8,"sma_60":17.09,"sma_120":18.33},{"date":"2025-10-03","open":14.93,"high":15.16,"low":14.7,"close":14.75,"volume":41246,"rsi_14":50.14,"sma_20":16.67,"sma_60":17.05,"sma_120":18.31},{"date":"2025-10-06","open":14.7,"high":15.05,"low":14.7,"close":14.98,"volume":114126,"rsi_14":48.87,"sma_20":16.55,"sma_60":17.02,"sma_120":18.28},{"date":"2025-10-07","open":14.98,"high":14.99,"low":14.8,"close":14.93,"volume":48791,"rsi_14":51.49,"sma_20":16.46,"sma_60":17.01,"sma_120":18.26},{"date":"2025-10-08","open":14.69,"high":14.79,"low":14.44,"close":14.56,"volume":68967,"rsi_14":47.53,"sma_20":16.42,"sma_60":16.98,"sma_120":18.24},{"date":"2025-10-09","open":14.43,"high":14.67,"low":14.22,"close":14.23,"volume":45850,"rsi_14":28.71,"sma_20":16.37,"sma_60":16.95,"sma_120":18.21},{"date":"2025-10-10","open":14.39,"high":14.39,"low":13.91,"close":14.05,"volume":55125,"rsi_14":13.38,"sma_20":16.32,"sma_60":16.93,"sma_120":18.18},{"date":"2025-10-13","open":14.0,"high":14.14,"low":13.87,"close":14.0,"volume":66744,"rsi_14":13.4,"sma_20":16.28,"sma_60":16.9,"sma_120":18.15},{"date":"2025-10-14","open":14.04,"high":14.12,"low":13.91,"close":13.95,"volume":40751,"rsi_14":15.38,"sma_20":16.22,"sma_60":16.89,"sma_120":18.12},{"date":"2025-10-15","open":13.91,"high":14.25,"low":13.91,"close":14.09,"volume":68036,"rsi_14":21.09,"sma_20":16.18,"sma_60":16.9,"sma_120":18.09},{"date":"2025-10-16","open":14.08,"high":14.79,"low":13.95,"close":14.46,"volume":223949,"rsi_14":31.76,"sma_20":16.17,"sma_60":16.92,"sma_120":18.06},{"date":"2025-10-17","open":14.15,"high":15.31,"low":14.15,"close":14.98,"volume":118883,"rsi_14":40.41,"sma_20":16.14,"sma_60":16.93,"sma_120":18.03},{"date":"2025-10-20","open":14.89,"high":15.32,"low":14.47,"close":15.05,"volume":64340,"rsi_14":46.47,"sma_20":16.09,"sma_60":16.93,"sma_120":18.0},{"date":"2025-10-21","open":14.91,"high":15.17,"low":14.8,"close":14.84,"volume":50959,"rsi_14":44.48,"sma_20":16.03,"sma_60":16.92,"sma_120":17.96},{"date":"2025-10-22","open":14.84,"high":14.93,"low":14.38,"close":14.39,"volume":47819,"rsi_14":40.85,"sma_20":15.97,"sma_60":16.9,"sma_120":17.93},{"date":"2025-10-23","open":14.42,"high":14.51,"low":14.19,"close":14.41,"volume":40961,"rsi_14":44.41,"sma_20":15.91,"sma_60":16.88,"sma_120":17.89},{"date":"2025-10-24","open":14.48,"high":14.79,"low":14.12,"close":14.49,"volume":851575,"rsi_14":41.59,"sma_20":15.86,"sma_60":16.87,"sma_120":17.85},{"date":"2025-10-27","open":14.47,"high":14.79,"low":14.46,"close":14.73,"volume":57153,"rsi_14":46.87,"sma_20":15.82,"sma_60":16.86,"sma_120":17.82},{"date":"2025-10-28","open":14.87,"high":15.13,"low":14.67,"close":14.79,"volume":95649,"rsi_14":54.15,"sma_20":15.79,"sma_60":16.84,"sma_120":17.79},{"date":"2025-10-29","open":14.79,"high":14.8,"low":14.62,"close":14.62,"volume":51513,"rsi_14":57.39,"sma_20":15.76,"sma_60":16.82,"sma_120":17.76},{"date":"2025-10-30","open":14.56,"high":14.65,"low":14.43,"close":14.46,"volume":109921,"rsi_14":58.01,"sma_20":15.73,"sma_60":16.79,"sma_120":17.73},{"date":"2025-10-31","open":14.44,"high":14.65,"low":13.99,"close":14.16,"volume":154451,"rsi_14":52.75,"sma_20":15.7,"sma_60":16.76,"sma_120":17.7},{"date":"2025-11-03","open":14.14,"high":14.36,"low":14.11,"close":14.31,"volume":86175,"rsi_14":56.11,"sma_20":15.66,"sma_60":16.74,"sma_120":17.66},{"date":"2025-11-04","open":14.31,"high":14.4,"low":14.14,"close":14.2,"volume":81156,"rsi_14":51.91,"sma_20":15.62,"sma_60":16.71,"sma_120":17.63},{"date":"2025-11-05","open":14.14,"high":14.27,"low":14.11,"close":14.22,"volume":75782,"rsi_14":45.29,"sma_20":15.61,"sma_60":16.68,"sma_120":17.6},{"date":"2025-11-06","open":15.16,"high":16.59,"low":14.77,"close":16.1,"volume":406844,"rsi_14":64.3,"sma_20":15.71,"sma_60":16.68,"sma_120":17.58},{"date":"2025-11-07","open":16.0,"high":16.23,"low":15.56,"close":15.72,"volume":91979,"rsi_14":57.89,"sma_20":15.8,"sma_60":16.67,"sma_120":17.56},{"date":"2025-11-10","open":15.63,"high":15.89,"low":15.17,"close":15.52,"volume":176193,"rsi_14":58.02,"sma_20":15.88,"sma_60":16.66,"sma_120":17.53},{"date":"2025-11-11","open":15.53,"high":15.78,"low":15.41,"close":15.43,"volume":131989,"rsi_14":63.61,"sma_20":15.96,"sma_60":16.64,"sma_120":17.51},{"date":"2025-11-12","open":15.35,"high":15.48,"low":15.2,"close":15.3,"volume":141270,"rsi_14":61.36,"sma_20":16.02,"sma_60":16.61,"sma_120":17.48},{"date":"2025-11-13","open":15.27,"high":15.27,"low":14.79,"close":14.79,"volume":36222,"rsi_14":53.38,"sma_20":16.04,"sma_60":16.57,"sma_120":17.46},{"date":"2025-11-14","open":14.86,"high":14.97,"low":14.79,"close":14.85,"volume":101800,"rsi_14":51.43,"sma_20":16.04,"sma_60":16.54,"sma_120":17.43},{"date":"2025-11-17","open":14.91,"high":14.93,"low":14.8,"close":14.88,"volume":70195,"rsi_14":51.11,"sma_20":16.03,"sma_60":16.5,"sma_120":17.39},{"date":"2025-11-18","open":14.88,"high":15.0,"low":14.87,"close":14.89,"volume":68313,"rsi_14":53.33,"sma_20":16.03,"sma_60":16.47,"sma_120":17.36},{"date":"2025-11-19","open":14.84,"high":14.96,"low":14.53,"close":14.58,"volume":56448,"rsi_14":51.44,"sma_20":16.04,"sma_60":16.43,"sma_120":17.32},{"date":"2025-11-20","open":14.66,"high":14.66,"low":14.39,"close":14.43,"volume":105548,"rsi_14":53.33,"sma_20":16.04,"sma_60":16.39,"sma_120":17.28},{"date":"2025-11-21","open":14.33,"high":14.88,"low":14.32,"close":14.82,"volume":35982,"rsi_14":56.06,"sma_20":16.06,"sma_60":16.35,"sma_120":17.24},{"date":"2025-11-24","open":14.88,"high":14.95,"low":14.82,"close":14.92,"volume":46257,"rsi_14":58.35,"sma_20":16.07,"sma_60":16.32,"sma_120":17.2},{"date":"2025-11-25","open":14.85,"high":14.96,"low":14.79,"close":14.91,"volume":39456,"rsi_14":58.04,"sma_20":16.07,"sma_60":16.29,"sma_120":17.16},{"date":"2025-11-26","open":14.96,"high":15.1,"low":14.82,"close":14.99,"volume":87934,"rsi_14":27.44,"sma_20":16.09,"sma_60":16.25,"sma_120":17.12},{"date":"2025-11-28","open":15.14,"high":15.24,"low":14.97,"close":15.24,"volume":39590,"rsi_14":39.68,"sma_20":16.14,"sma_60":16.22,"sma_120":17.08},{"date":"2025-12-01","open":15.11,"high":15.59,"low":15.09,"close":15.38,"volume":131344,"rsi_14":46.94,"sma_20":16.2,"sma_60":16.19,"sma_120":17.04},{"date":"2025-12-02","open":15.29,"high":15.52,"low":14.94,"close":15.04,"volume":66513,"rsi_14":42.12,"sma_20":16.24,"sma_60":16.15,"sma_120":17.01},{"date":"2025-12-03","open":15.01,"high":15.19,"low":15.01,"close":15.05,"volume":79845,"rsi_14":44.83,"sma_20":16.29,"sma_60":16.12,"sma_120":16.98},{"date":"2025-12-04","open":15.08,"high":15.27,"low":14.77,"close":14.79,"volume":94563,"rsi_14":50.0,"sma_20":16.32,"sma_60":16.11,"sma_120":16.95},{"date":"2025-12-05","open":14.82,"high":14.97,"low":14.51,"close":14.81,"volume":96676,"rsi_14":49.13,"sma_20":16.25,"sma_60":16.11,"sma_120":16.92},{"date":"2025-12-08","open":14.8,"high":14.82,"low":14.34,"close":14.46,"volume":127048,"rsi_14":41.51,"sma_20":16.18,"sma_60":16.1,"sma_120":16.89},{"date":"2025-12-09","open":14.44,"high":14.79,"low":14.36,"close":14.42,"volume":148196,"rsi_14":40.52,"sma_20":16.12,"sma_60":16.09,"sma_120":16.85},{"date":"2025-12-10","open":14.46,"high":14.69,"low":14.42,"close":14.48,"volume":113256,"rsi_14":40.37,"sma_20":16.05,"sma_60":16.08,"sma_120":16.81},{"date":"2025-12-11","open":14.48,"high":14.62,"low":14.42,"close":14.44,"volume":107568,"rsi_14":42.25,"sma_20":15.98,"sma_60":16.06,"sma_120":16.77},{"date":"2025-12-12","open":14.43,"high":14.51,"low":14.37,"close":14.42,"volume":87258,"rsi_14":30.41,"sma_20":15.94,"sma_60":16.05,"sma_120":16.74},{"date":"2025-12-15","open":14.37,"high":14.46,"low":14.36,"close":14.44,"volume":71220,"rsi_14":27.75,"sma_20":15.9,"sma_60":16.02,"sma_120":16.71},{"date":"2025-12-16","open":14.41,"high":14.62,"low":14.29,"close":14.43,"volume":95947,"rsi_14":27.75,"sma_20":15.85,"sma_60":15.99,"sma_120":16.68},{"date":"2025-12-17","open":14.36,"high":14.44,"low":14.3,"close":14.38,"volume":96990,"rsi_14":23.9,"sma_20":15.81,"sma_60":15.96,"sma_120":16.65},{"date":"2025-12-18","open":14.37,"high":14.53,"low":14.34,"close":14.46,"volume":140061,"rsi_14":16.58,"sma_20":15.78,"sma_60":15.93,"sma_120":16.62},{"date":"2025-12-19","open":14.39,"high":14.57,"low":14.38,"close":14.49,"volume":119898,"rsi_14":10.86,"sma_20":15.76,"sma_60":15.91,"sma_120":16.59},{"date":"2025-12-22","open":14.49,"high":14.55,"low":14.38,"close":14.42,"volume":94767,"rsi_14":13.01,"sma_20":15.72,"sma_60":15.88,"sma_120":16.56},{"date":"2025-12-23","open":14.43,"high":14.54,"low":14.33,"close":14.34,"volume":180180,"rsi_14":11.14,"sma_20":15.67,"sma_60":15.85,"sma_120":16.52},{"date":"2025-12-24","open":14.33,"high":14.43,"low":14.2,"close":14.33,"volume":74572,"rsi_14":13.71,"sma_20":15.62,"sma_60":15.83,"sma_120":16.5},{"date":"2025-12-26","open":14.43,"high":14.5,"low":14.01,"close":14.16,"volume":122452,"rsi_14":10.07,"sma_20":15.55,"sma_60":15.8,"sma_120":16.47},{"date":"2025-12-29","open":14.29,"high":14.29,"low":14.1,"close":14.18,"volume":172676,"rsi_14":15.53,"sma_20":15.47,"sma_60":15.78,"sma_120":16.44},{"date":"2025-12-30","open":14.18,"high":14.32,"low":14.04,"close":14.32,"volume":154571,"rsi_14":27.43,"sma_20":15.4,"sma_60":15.77,"sma_120":16.41},{"date":"2025-12-31","open":14.23,"high":14.47,"low":14.1,"close":14.47,"volume":119340,"rsi_14":49.47,"sma_20":15.34,"sma_60":15.75,"sma_120":16.39},{"date":"2026-01-02","open":14.5,"high":14.7,"low":14.41,"close":14.64,"volume":39224,"rsi_14":59.81,"sma_20":15.3,"sma_60":15.74,"sma_120":16.37},{"date":"2026-01-05","open":14.62,"high":14.89,"low":14.62,"close":14.82,"volume":56732,"rsi_14":66.94,"sma_20":15.28,"sma_60":15.74,"sma_120":16.36},{"date":"2026-01-06","open":14.71,"high":14.9,"low":14.68,"close":14.74,"volume":89960,"rsi_14":62.31,"sma_20":15.26,"sma_60":15.74,"sma_120":16.35},{"date":"2026-01-07","open":14.72,"high":15.16,"low":14.59,"close":15.02,"volume":53250,"rsi_14":69.62,"sma_20":15.27,"sma_60":15.75,"sma_120":16.34},{"date":"2026-01-08","open":14.76,"high":15.32,"low":14.76,"close":15.0,"volume":41329,"rsi_14":70.97,"sma_20":15.28,"sma_60":15.76,"sma_120":16.33},{"date":"2026-01-09","open":15.02,"high":15.19,"low":14.9,"close":14.92,"volume":18735,"rsi_14":65.58,"sma_20":15.3,"sma_60":15.77,"sma_120":16.33},{"date":"2026-01-12","open":15.04,"high":15.14,"low":14.81,"close":14.99,"volume":21253,"rsi_14":66.46,"sma_20":15.33,"sma_60":15.78,"sma_120":16.34},{"date":"2026-01-13","open":14.97,"high":15.04,"low":14.81,"close":14.86,"volume":25765,"rsi_14":64.42,"sma_20":15.35,"sma_60":15.78,"sma_120":16.35},{"date":"2026-01-14","open":14.96,"high":15.3,"low":14.91,"close":15.3,"volume":81823,"rsi_14":75.34,"sma_20":15.4,"sma_60":15.78,"sma_120":16.35},{"date":"2026-01-15","open":15.3,"high":15.76,"low":15.29,"close":15.38,"volume":84951,"rsi_14":76.44,"sma_20":15.45,"sma_60":15.78,"sma_120":16.35},{"date":"2026-01-16","open":15.45,"high":15.58,"low":15.22,"close":15.38,"volume":63679,"rsi_14":83.68,"sma_20":15.5,"sma_60":15.78,"sma_120":16.35},{"date":"2026-01-20","open":15.35,"high":15.6,"low":15.23,"close":15.56,"volume":56629,"rsi_14":85.02,"sma_20":15.56,"sma_60":15.79,"sma_120":16.35},{"date":"2026-01-21","open":15.55,"high":15.77,"low":15.55,"close":15.77,"volume":64324,"rsi_14":85.58,"sma_20":15.62,"sma_60":15.81,"sma_120":16.35},{"date":"2026-01-22","open":15.77,"high":15.86,"low":15.74,"close":15.84,"volume":20267,"rsi_14":84.95,"sma_20":15.7,"sma_60":15.83,"sma_120":16.35},{"date":"2026-01-23","open":15.76,"high":15.86,"low":15.76,"close":15.77,"volume":38800,"rsi_14":80.61,"sma_20":15.77,"sma_60":15.84,"sma_120":16.35},{"date":"2026-01-26","open":15.7,"high":16.08,"low":15.7,"close":16.04,"volume":26900,"rsi_14":81.46,"sma_20":15.86,"sma_60":15.85,"sma_120":16.35},{"date":"2026-01-27","open":15.95,"high":16.13,"low":15.95,"close":16.1,"volume":23600,"rsi_14":85.22,"sma_20":15.97,"sma_60":15.87,"sma_120":16.34},{"date":"2026-01-28","open":16.13,"high":16.18,"low":15.94,"close":15.97,"volume":36900,"rsi_14":77.01,"sma_20":16.06,"sma_60":15.89,"sma_120":16.34},{"date":"2026-01-29","open":16.0,"high":16.05,"low":15.9,"close":16.02,"volume":44500,"rsi_14":78.42,"sma_20":16.15,"sma_60":15.92,"sma_120":16.34},{"date":"2026-01-30","open":16.06,"high":16.06,"low":15.85,"close":15.98,"volume":18800,"rsi_14":80.11,"sma_20":16.23,"sma_60":15.94,"sma_120":16.34},{"date":"2026-02-02","open":15.96,"high":15.96,"low":15.6,"close":15.81,"volume":26700,"rsi_14":72.08,"sma_20":16.29,"sma_60":15.96,"sma_120":16.34},{"date":"2026-02-03","open":15.98,"high":15.98,"low":15.6,"close":15.66,"volume":20500,"rsi_14":71.0,"sma_20":16.34,"sma_60":15.98,"sma_120":16.33},{"date":"2026-02-04","open":15.63,"high":15.7,"low":15.49,"close":15.65,"volume":27400,"rsi_14":61.94,"sma_20":16.38,"sma_60":15.96,"sma_120":16.32},{"date":"2026-02-05","open":15.67,"high":15.68,"low":15.57,"close":15.59,"volume":11200,"rsi_14":57.52,"sma_20":16.41,"sma_60":15.95,"sma_120":16.31},{"date":"2026-02-06","open":15.57,"high":15.89,"low":15.57,"close":15.78,"volume":20500,"rsi_14":62.43,"sma_20":16.46,"sma_60":15.95,"sma_120":16.31},{"date":"2026-02-09","open":15.78,"high":15.8,"low":15.61,"close":15.71,"volume":30132,"rsi_14":77.83,"sma_20":15.77,"sma_60":15.84,"sma_120":16.35},{"date":"2026-02-10","open":15.75,"high":15.88,"low":15.69,"close":15.71,"volume":17352,"rsi_14":75.54,"sma_20":15.84,"sma_60":15.84,"sma_120":16.34},{"date":"2026-02-11","open":15.71,"high":15.71,"low":15.5,"close":15.59,"volume":17063,"rsi_14":78.09,"sma_20":15.92,"sma_60":15.86,"sma_120":16.34},{"date":"2026-02-12","open":15.6,"high":15.71,"low":15.54,"close":15.57,"volume":40781,"rsi_14":67.94,"sma_20":16.0,"sma_60":15.87,"sma_120":16.33},{"date":"2026-02-13","open":15.53,"high":15.73,"low":15.47,"close":15.67,"volume":25854,"rsi_14":70.7,"sma_20":16.07,"sma_60":15.89,"sma_120":16.33},{"date":"2026-02-17","open":15.58,"high":15.94,"low":15.58,"close":15.9,"volume":57260,"rsi_14":77.57,"sma_20":16.14,"sma_60":15.91,"sma_120":16.33},{"date":"2026-02-18","open":15.87,"high":15.93,"low":15.76,"close":15.89,"volume":34200,"rsi_14":46.51,"sma_20":16.65,"sma_60":16.0,"sma_120":16.21},{"date":"2026-02-19","open":15.8,"high":16.34,"low":15.8,"close":16.21,"volume":127800,"rsi_14":56.2,"sma_20":16.68,"sma_60":16.02,"sma_120":16.2},{"date":"2026-02-20","open":16.12,"high":16.42,"low":16.12,"close":16.33,"volume":165765,"rsi_14":60.86,"sma_20":16.7,"sma_60":16.04,"sma_120":16.2},{"date":"2026-02-23","open":16.2,"high":16.34,"low":16.2,"close":16.31,"volume":28100,"rsi_14":67.36,"sma_20":16.73,"sma_60":16.06,"sma_120":16.19},{"date":"2026-02-24","open":16.28,"high":16.33,"low":16.23,"close":16.3,"volume":22013,"rsi_14":85.15,"sma_20":16.31,"sma_60":15.97,"sma_120":16.33},{"date":"2026-02-25","open":16.1,"high":16.36,"low":16.1,"close":16.2,"volume":41172,"rsi_14":78.77,"sma_20":16.39,"sma_60":15.97,"sma_120":16.32},{"date":"2026-02-26","open":16.2,"high":16.39,"low":16.2,"close":16.27,"volume":18300,"rsi_14":78.01,"sma_20":16.46,"sma_60":15.97,"sma_120":16.32},{"date":"2026-02-27","open":16.28,"high":16.32,"low":15.66,"close":15.94,"volume":110088,"rsi_14":64.55,"sma_20":16.5,"sma_60":15.97,"sma_120":16.31},{"date":"2026-03-02","open":15.71,"high":15.97,"low":15.71,"close":15.85,"volume":18771,"rsi_14":58.34,"sma_20":16.55,"sma_60":15.97,"sma_120":16.3},{"date":"2026-03-03","open":15.76,"high":15.76,"low":15.57,"close":15.76,"volume":24407,"rsi_14":49.44,"sma_20":16.59,"sma_60":15.97,"sma_120":16.29},{"date":"2026-03-04","open":15.71,"high":15.81,"low":15.67,"close":15.76,"volume":16943,"rsi_14":48.0,"sma_20":16.64,"sma_60":15.98,"sma_120":16.28},{"date":"2026-03-05","open":15.83,"high":15.88,"low":15.83,"close":15.88,"volume":11182,"rsi_14":55.24,"sma_20":16.67,"sma_60":15.99,"sma_120":16.26},{"date":"2026-03-06","open":15.85,"high":15.86,"low":15.78,"close":15.79,"volume":32138,"rsi_14":52.78,"sma_20":16.7,"sma_60":16.0,"sma_120":16.25},{"date":"2026-03-09","open":15.73,"high":15.73,"low":15.54,"close":15.62,"volume":23584,"rsi_14":50.26,"sma_20":16.71,"sma_60":16.01,"sma_120":16.24},{"date":"2026-03-10","open":15.59,"high":16.02,"low":15.47,"close":15.89,"volume":30476,"rsi_14":51.05,"sma_20":16.71,"sma_60":16.02,"sma_120":16.22},{"date":"2026-03-11","open":15.94,"high":16.06,"low":15.87,"close":15.87,"volume":6300,"rsi_14":44.83,"sma_20":16.7,"sma_60":16.03,"sma_120":16.21},{"date":"2026-03-12","open":15.91,"high":15.91,"low":15.74,"close":15.77,"volume":12087,"rsi_14":35.09,"sma_20":16.68,"sma_60":16.03,"sma_120":16.19},{"date":"2026-03-13","open":15.76,"high":15.76,"low":15.42,"close":15.47,"volume":19062,"rsi_14":9.37,"sma_20":16.64,"sma_60":16.03,"sma_120":16.17},{"date":"2026-03-16","open":15.47,"high":15.58,"low":15.33,"close":15.37,"volume":23107,"rsi_14":8.93,"sma_20":16.61,"sma_60":16.02,"sma_120":16.15},{"date":"2026-03-17","open":15.34,"high":15.37,"low":15.26,"close":15.26,"volume":26768,"rsi_14":8.62,"sma_20":16.56,"sma_60":16.01,"sma_120":16.13},{"date":"2026-03-18","open":15.3,"high":15.33,"low":14.96,"close":14.96,"volume":20992,"rsi_14":6.6,"sma_20":16.52,"sma_60":15.99,"sma_120":16.11},{"date":"2026-03-19","open":14.9,"high":15.03,"low":14.81,"close":14.88,"volume":12611,"rsi_14":7.39,"sma_20":16.45,"sma_60":15.97,"sma_120":16.08},{"date":"2026-03-20","open":14.86,"high":14.94,"low":14.61,"close":14.61,"volume":19784,"rsi_14":6.7,"sma_20":16.37,"sma_60":15.95,"sma_120":16.05},{"date":"2026-03-23","open":14.63,"high":14.77,"low":14.63,"close":14.76,"volume":16205,"rsi_14":12.24,"sma_20":16.26,"sma_60":15.93,"sma_120":16.03},{"date":"2026-03-24","open":14.8,"high":14.87,"low":14.62,"close":14.76,"volume":15525,"rsi_14":13.57,"sma_20":16.16,"sma_60":15.92,"sma_120":16.02},{"date":"2026-03-25","open":15.55,"high":15.55,"low":14.73,"close":14.95,"volume":42188,"rsi_14":8.47,"sma_20":16.07,"sma_60":15.91,"sma_120":16.01},{"date":"2026-03-26","open":14.75,"high":14.94,"low":14.42,"close":14.46,"volume":31133,"rsi_14":14.34,"sma_20":15.96,"sma_60":15.89,"sma_120":16.0},{"date":"2026-03-27","open":14.46,"high":14.53,"low":14.42,"close":14.48,"volume":23122,"rsi_14":15.41,"sma_20":15.87,"sma_60":15.88,"sma_120":15.99},{"date":"2026-03-30","open":14.48,"high":14.71,"low":14.41,"close":14.57,"volume":26480,"rsi_14":19.24,"sma_20":15.78,"sma_60":15.88,"sma_120":15.98},{"date":"2026-03-31","open":14.55,"high":14.88,"low":14.3,"close":14.36,"volume":142183,"rsi_14":18.62,"sma_20":15.69,"sma_60":15.87,"sma_120":15.97},{"date":"2026-04-01","open":14.5,"high":14.97,"low":14.5,"close":14.97,"volume":18614,"rsi_14":35.55,"sma_20":15.62,"sma_60":15.87,"sma_120":15.96},{"date":"2026-04-02","open":14.88,"high":15.31,"low":14.88,"close":15.19,"volume":16420,"rsi_14":45.02,"sma_20":15.57,"sma_60":15.88,"sma_120":15.95},{"date":"2026-04-06","open":15.14,"high":15.73,"low":15.14,"close":15.69,"volume":43982,"rsi_14":55.05,"sma_20":15.54,"sma_60":15.89,"sma_120":15.94},{"date":"2026-04-07","open":15.57,"high":15.95,"low":15.57,"close":15.88,"volume":27072,"rsi_14":59.41,"sma_20":15.53,"sma_60":15.91,"sma_120":15.93},{"date":"2026-04-08","open":16.06,"high":16.06,"low":15.96,"close":16.01,"volume":22664,"rsi_14":66.77,"sma_20":15.53,"sma_60":15.93,"sma_120":15.93},{"date":"2026-04-09","open":15.86,"high":16.03,"low":15.86,"close":15.99,"volume":13879,"rsi_14":68.04,"sma_20":15.54,"sma_60":15.95,"sma_120":15.93},{"date":"2026-04-10","open":16.1,"high":16.1,"low":15.87,"close":16.01,"volume":12489,"rsi_14":74.83,"sma_20":15.55,"sma_60":15.97,"sma_120":15.93},{"date":"2026-04-13","open":15.98,"high":16.06,"low":15.79,"close":15.79,"volume":30979,"rsi_14":67.91,"sma_20":15.57,"sma_60":15.99,"sma_120":15.92},{"date":"2026-04-14","open":15.79,"high":16.02,"low":15.7,"close":15.99,"volume":15175,"rsi_14":69.94,"sma_20":15.6,"sma_60":16.02,"sma_120":15.92},{"date":"2026-04-15","open":15.96,"high":16.1,"low":15.87,"close":15.96,"volume":32629,"rsi_14":66.89,"sma_20":15.63,"sma_60":16.04,"sma_120":15.92},{"date":"2026-04-16","open":16.0,"high":16.03,"low":15.76,"close":15.76,"volume":15034,"rsi_14":74.81,"sma_20":15.67,"sma_60":16.06,"sma_120":15.92},{"date":"2026-04-17","open":15.86,"high":15.87,"low":15.74,"close":15.76,"volume":24030,"rsi_14":74.63,"sma_20":15.72,"sma_60":16.08,"sma_120":15.92},{"date":"2026-04-20","open":15.89,"high":15.89,"low":15.68,"close":15.72,"volume":20021,"rsi_14":72.49,"sma_20":15.78,"sma_60":16.09,"sma_120":15.92},{"date":"2026-04-21","open":15.72,"high":15.84,"low":15.68,"close":15.68,"volume":238689,"rsi_14":77.33,"sma_20":15.82,"sma_60":16.11,"sma_120":15.92},{"date":"2026-04-22","open":15.77,"high":15.89,"low":15.62,"close":15.67,"volume":11451,"rsi_14":67.89,"sma_20":15.87,"sma_60":16.11,"sma_120":15.92},{"date":"2026-04-23","open":15.62,"high":15.78,"low":15.62,"close":15.74,"volume":18988,"rsi_14":65.45,"sma_20":15.91,"sma_60":16.13,"sma_120":15.93},{"date":"2026-04-24","open":15.77,"high":15.85,"low":15.77,"close":15.84,"volume":5589,"rsi_14":54.94,"sma_20":15.98,"sma_60":16.13,"sma_120":15.94},{"date":"2026-04-27","open":15.74,"high":15.84,"low":15.7,"close":15.72,"volume":14163,"rsi_14":42.4,"sma_20":16.05,"sma_60":16.14,"sma_120":15.95},{"date":"2026-04-28","open":15.67,"high":15.75,"low":15.64,"close":15.66,"volume":14153,"rsi_14":36.93,"sma_20":16.11,"sma_60":16.15,"sma_120":15.96},{"date":"2026-04-29","open":15.72,"high":15.72,"low":15.54,"close":15.55,"volume":19257,"rsi_14":32.26,"sma_20":16.16,"sma_60":16.15,"sma_120":15.96},{"date":"2026-04-30","open":15.55,"high":15.81,"low":15.53,"close":15.76,"volume":43749,"rsi_14":41.38,"sma_20":16.2,"sma_60":16.16,"sma_120":15.97},{"date":"2026-05-01","open":15.71,"high":15.74,"low":15.59,"close":15.59,"volume":13758,"rsi_14":41.96,"sma_20":16.22,"sma_60":16.16,"sma_120":15.97},{"date":"2026-05-04","open":15.54,"high":15.55,"low":15.22,"close":15.36,"volume":19623,"rsi_14":26.85,"sma_20":16.21,"sma_60":16.15,"sma_120":15.96},{"date":"2026-05-05","open":15.23,"high":15.46,"low":15.23,"close":15.24,"volume":26668,"rsi_14":25.97,"sma_20":16.17,"sma_60":16.14,"sma_120":15.96},{"date":"2026-05-06","open":15.29,"high":15.56,"low":15.29,"close":15.49,"volume":9574,"rsi_14":41.61,"sma_20":16.15,"sma_60":16.13,"sma_120":15.96},{"date":"2026-05-07","open":15.52,"high":15.57,"low":15.47,"close":15.47,"volume":20151,"rsi_14":40.74,"sma_20":16.12,"sma_60":16.12,"sma_120":15.96},{"date":"2026-05-08","open":15.44,"high":15.53,"low":15.4,"close":15.49,"volume":34588,"rsi_14":43.83,"sma_20":16.1,"sma_60":16.11,"sma_120":15.97},{"date":"2026-05-11","open":15.56,"high":15.57,"low":15.39,"close":15.48,"volume":34763,"rsi_14":44.59,"sma_20":16.08,"sma_60":16.1,"sma_120":15.97},{"date":"2026-05-12","open":15.5,"high":15.56,"low":15.47,"close":15.51,"volume":18926,"rsi_14":46.3,"sma_20":16.06,"sma_60":16.09,"sma_120":15.97},{"date":"2026-05-13","open":15.51,"high":15.53,"low":15.42,"close":15.48,"volume":16017,"rsi_14":41.72,"sma_20":16.03,"sma_60":16.08,"sma_120":15.97},{"date":"2026-05-14","open":15.52,"high":15.56,"low":15.47,"close":15.56,"volume":11633,"rsi_14":40.4,"sma_20":16.02,"sma_60":16.07,"sma_120":15.97},{"date":"2026-05-15","open":15.54,"high":15.55,"low":15.44,"close":15.47,"volume":21968,"rsi_14":41.49,"sma_20":16.0,"sma_60":16.06,"sma_120":15.97},{"date":"2026-05-18","open":15.47,"high":15.61,"low":15.43,"close":15.57,"volume":21585,"rsi_14":47.02,"sma_20":16.0,"sma_60":16.05,"sma_120":15.98},{"date":"2026-05-19","open":15.5,"high":15.5,"low":15.34,"close":15.37,"volume":18508,"rsi_14":44.1,"sma_20":15.98,"sma_60":16.02,"sma_120":15.98},{"date":"2026-05-20","open":15.43,"high":15.43,"low":15.21,"close":15.25,"volume":30669,"rsi_14":32.45,"sma_20":15.96,"sma_60":16.0,"sma_120":15.98},{"date":"2026-05-21","open":15.25,"high":15.3,"low":14.74,"close":15.05,"volume":48833,"rsi_14":31.61,"sma_20":15.92,"sma_60":15.97,"sma_120":15.97},{"date":"2026-05-22","open":15.24,"high":15.24,"low":14.92,"close":15.01,"volume":13148,"rsi_14":36.57,"sma_20":15.88,"sma_60":15.94,"sma_120":15.95},{"date":"2026-05-26","open":15.12,"high":15.19,"low":15.05,"close":15.19,"volume":20248,"rsi_14":48.95,"sma_20":15.86,"sma_60":15.92,"sma_120":15.94},{"date":"2026-05-27","open":15.25,"high":15.26,"low":14.94,"close":15.05,"volume":46275,"rsi_14":33.34,"sma_20":15.82,"sma_60":15.9,"sma_120":15.93},{"date":"2026-05-28","open":15.02,"high":15.05,"low":14.99,"close":14.99,"volume":31707,"rsi_14":31.35,"sma_20":15.79,"sma_60":15.88,"sma_120":15.92},{"date":"2026-05-29","open":14.91,"high":15.02,"low":14.66,"close":14.76,"volume":88652,"rsi_14":25.81,"sma_20":15.74,"sma_60":15.86,"sma_120":15.92},{"date":"2026-06-01","open":14.81,"high":14.92,"low":14.77,"close":14.91,"volume":34639,"rsi_14":32.55,"sma_20":15.71,"sma_60":15.83,"sma_120":15.91},{"date":"2026-06-02","open":14.84,"high":14.94,"low":14.75,"close":14.75,"volume":29184,"rsi_14":28.57,"sma_20":15.68,"sma_60":15.81,"sma_120":15.9},{"date":"2026-06-03","open":14.81,"high":14.82,"low":14.75,"close":14.77,"volume":48441,"rsi_14":30.22,"sma_20":15.65,"sma_60":15.79,"sma_120":15.9},{"date":"2026-06-04","open":14.71,"high":14.88,"low":14.71,"close":14.88,"volume":20758,"rsi_14":28.65,"sma_20":15.62,"sma_60":15.77,"sma_120":15.89},{"date":"2026-06-05","open":14.84,"high":15.02,"low":14.76,"close":14.78,"volume":12896,"rsi_14":30.48,"sma_20":15.58,"sma_60":15.75,"sma_120":15.89},{"date":"2026-06-08","open":15.02,"high":15.08,"low":14.76,"close":14.81,"volume":22913,"rsi_14":27.89,"sma_20":15.55,"sma_60":15.73,"sma_120":15.88},{"date":"2026-06-09","open":14.89,"high":14.9,"low":14.76,"close":14.85,"volume":14498,"rsi_14":33.54,"sma_20":15.52,"sma_60":15.72,"sma_120":15.87},{"date":"2026-06-10","open":14.8,"high":14.99,"low":14.77,"close":14.93,"volume":22100,"rsi_14":29.67,"sma_20":15.47,"sma_60":15.71,"sma_120":15.86},{"date":"2026-06-11","open":14.93,"high":15.05,"low":14.88,"close":14.93,"volume":20492,"rsi_14":35.52,"sma_20":15.42,"sma_60":15.69,"sma_120":15.85},{"date":"2026-06-12","open":14.98,"high":15.02,"low":14.88,"close":14.9,"volume":8638,"rsi_14":33.75,"sma_20":15.36,"sma_60":15.69,"sma_120":15.84},{"date":"2026-06-15","open":14.9,"high":15.07,"low":14.86,"close":14.98,"volume":41912,"rsi_14":28.86,"sma_20":15.32,"sma_60":15.68,"sma_120":15.83},{"date":"2026-06-16","open":15.05,"high":15.05,"low":15.0,"close":15.03,"volume":20084,"rsi_14":34.41,"sma_20":15.27,"sma_60":15.68,"sma_120":15.82},{"date":"2026-06-17","open":15.06,"high":15.14,"low":15.02,"close":15.09,"volume":19497,"rsi_14":37.04,"sma_20":15.23,"sma_60":15.68,"sma_120":15.81},{"date":"2026-06-18","open":15.1,"high":15.15,"low":15.06,"close":15.15,"volume":7318,"rsi_14":48.33,"sma_20":15.21,"sma_60":15.68,"sma_120":15.8},{"date":"2026-06-22","open":15.13,"high":15.13,"low":14.82,"close":14.82,"volume":31667,"rsi_14":32.61,"sma_20":15.18,"sma_60":15.67,"sma_120":15.79},{"date":"2026-06-23","open":14.74,"high":14.94,"low":14.74,"close":14.78,"volume":18388,"rsi_14":34.88,"sma_20":15.14,"sma_60":15.67,"sma_120":15.78},{"date":"2026-06-24","open":14.83,"high":14.94,"low":14.67,"close":14.85,"volume":31207,"rsi_14":37.59,"sma_20":15.11,"sma_60":15.67,"sma_120":15.78},{"date":"2026-06-25","open":14.99,"high":14.99,"low":14.56,"close":14.59,"volume":59943,"rsi_14":26.35,"sma_20":15.06,"sma_60":15.66,"sma_120":15.77},{"date":"2026-06-26","open":14.57,"high":14.7,"low":14.5,"close":14.58,"volume":36140,"rsi_14":27.86,"sma_20":15.02,"sma_60":15.66,"sma_120":15.76},{"date":"2026-06-29","open":14.65,"high":14.7,"low":14.61,"close":14.65,"volume":28904,"rsi_14":29.95,"sma_20":14.99,"sma_60":15.65,"sma_120":15.76},{"date":"2026-06-30","open":14.63,"high":14.73,"low":14.5,"close":14.71,"volume":125032,"rsi_14":31.03,"sma_20":14.96,"sma_60":15.63,"sma_120":15.76},{"date":"2026-07-01","open":14.73,"high":14.95,"low":14.68,"close":14.78,"volume":41370,"rsi_14":43.46,"sma_20":14.95,"sma_60":15.61,"sma_120":15.75},{"date":"2026-07-02","open":14.73,"high":14.89,"low":14.68,"close":14.75,"volume":30528,"rsi_14":44.63,"sma_20":14.93,"sma_60":15.58,"sma_120":15.75},{"date":"2026-07-06","open":14.82,"high":14.87,"low":14.75,"close":14.8,"volume":20219,"rsi_14":45.97,"sma_20":14.9,"sma_60":15.56,"sma_120":15.91},{"date":"2026-07-07","open":14.72,"high":14.91,"low":14.7,"close":14.84,"volume":28228,"rsi_14":44.17,"sma_20":14.88,"sma_60":15.53,"sma_120":15.74},{"date":"2026-07-08","open":14.84,"high":14.86,"low":14.7,"close":14.75,"volume":25540,"rsi_14":38.71,"sma_20":14.86,"sma_60":15.5,"sma_120":15.74},{"date":"2026-07-09","open":14.7,"high":14.83,"low":14.7,"close":14.75,"volume":29583,"rsi_14":37.19,"sma_20":14.83,"sma_60":15.48,"sma_120":15.74},{"date":"2026-07-10","open":14.76,"high":14.79,"low":14.73,"close":14.77,"volume":10705,"rsi_14":33.33,"sma_20":14.83,"sma_60":15.45,"sma_120":15.73},{"date":"2026-07-13","open":14.78,"high":14.78,"low":14.62,"close":14.64,"volume":12803,"rsi_14":40.43,"sma_20":14.81,"sma_60":15.42,"sma_120":15.73},{"date":"2026-07-14","open":14.55,"high":14.7,"low":14.51,"close":14.55,"volume":46730,"rsi_14":38.38,"sma_20":14.79,"sma_60":15.39,"sma_120":15.73},{"date":"2026-07-15","open":14.6,"high":14.69,"low":14.58,"close":14.65,"volume":20176,"rsi_14":39.6,"sma_20":14.78,"sma_60":15.37,"sma_120":15.72},{"date":"2026-07-16","open":14.57,"high":14.58,"low":14.54,"close":14.55,"volume":11246,"rsi_14":47.67,"sma_20":14.75,"sma_60":15.34,"sma_120":15.72},{"date":"2026-07-17","open":14.56,"high":14.65,"low":14.53,"close":14.57,"volume":32623,"rsi_14":49.43,"sma_20":14.73,"sma_60":15.31,"sma_120":15.71},{"date":"2026-07-20","open":14.57,"high":14.57,"low":14.49,"close":14.54,"volume":20238,"rsi_14":43.03,"sma_20":14.7,"sma_60":15.29,"sma_120":15.7},{"date":"2026-07-21","open":14.48,"high":14.55,"low":14.38,"close":14.39,"volume":23810,"rsi_14":31.91,"sma_20":14.67,"sma_60":15.26,"sma_120":15.69},{"date":"2026-07-22","open":14.32,"high":14.32,"low":14.13,"close":14.18,"volume":52365,"rsi_14":22.77,"sma_20":14.65,"sma_60":15.22,"sma_120":15.68},{"date":"2026-07-23","open":14.12,"high":14.2,"low":13.44,"close":13.66,"volume":77327,"rsi_14":14.65,"sma_20":14.58,"sma_60":15.18,"sma_120":15.66},{"date":"2026-07-24","open":13.75,"high":13.97,"low":13.68,"close":13.82,"volume":25029,"rsi_14":20.48,"sma_20":14.55,"sma_60":15.14,"sma_120":15.64},{"date":"2026-07-27","open":13.93,"high":14.06,"low":13.88,"close":14.01,"volume":26360,"rsi_14":27.47,"sma_20":14.52,"sma_60":15.11,"sma_120":15.63},{"date":"2026-07-28","open":13.95,"high":14.0,"low":13.87,"close":13.94,"volume":39955,"rsi_14":27.37,"sma_20":14.48,"sma_60":15.07,"sma_120":15.62},{"date":"2026-07-29","open":13.86,"high":13.95,"low":13.85,"close":13.88,"volume":37362,"rsi_14":26.63,"sma_20":14.44,"sma_60":15.04,"sma_120":15.6},{"date":"2026-07-30","open":13.85,"high":13.95,"low":13.85,"close":13.91,"volume":14229,"rsi_14":28.42,"sma_20":14.4,"sma_60":15.01,"sma_120":15.58},{"date":"2026-07-31","open":13.9,"high":14.2,"low":13.79,"close":13.95,"volume":90464,"rsi_14":30.51,"sma_20":14.36,"sma_60":14.98,"sma_120":15.56},{"date":"2026-08-03","open":13.95,"high":14.06,"low":13.87,"close":13.91,"volume":26635,"rsi_14":31.58,"sma_20":14.31,"sma_60":14.94,"sma_120":15.55},{"date":"2026-08-04","open":13.94,"high":13.94,"low":13.85,"close":13.91,"volume":35989,"rsi_14":27.16,"sma_20":14.27,"sma_60":14.91,"sma_120":15.53},{"date":"2026-08-05","open":13.94,"high":13.96,"low":13.9,"close":13.9,"volume":24573,"rsi_14":28.76,"sma_20":14.22,"sma_60":14.88,"sma_120":15.5},{"date":"2026-08-06","open":13.85,"high":13.93,"low":13.85,"close":13.89,"volume":28503,"rsi_14":27.63,"sma_20":14.18,"sma_60":14.84,"sma_120":15.48},{"date":"2026-08-07","open":13.95,"high":13.96,"low":13.88,"close":13.88,"volume":29161,"rsi_14":28.0,"sma_20":14.14,"sma_60":14.81,"sma_120":15.46},{"date":"2026-08-10","open":13.83,"high":13.91,"low":13.82,"close":13.83,"volume":78407,"rsi_14":30.0,"sma_20":14.1,"sma_60":14.77,"sma_120":15.44},{"date":"2026-08-11","open":13.85,"high":13.89,"low":13.75,"close":13.76,"volume":25604},{"date":"2026-08-12","open":13.79,"high":13.8,"low":13.69,"close":13.69,"volume":12985,"rsi_14":52.5,"sma_20":14.01,"sma_60":14.7,"sma_120":15.38},{"date":"2026-08-13","open":13.72,"high":13.75,"low":13.65,"close":13.71,"volume":34112,"rsi_14":41.79,"sma_20":13.97,"sma_60":14.66,"sma_120":15.35},{"date":"2026-08-14","open":13.65,"high":13.68,"low":13.62,"close":13.66,"volume":10817,"rsi_14":16.98,"sma_20":13.92,"sma_60":14.63,"sma_120":15.33},{"date":"2026-08-17","open":13.6,"high":13.62,"low":13.44,"close":13.51,"volume":48291,"rsi_14":14.75,"sma_20":13.87,"sma_60":14.59,"sma_120":15.29},{"date":"2026-08-18","open":13.51,"high":13.55,"low":13.48,"close":13.53,"volume":42542,"rsi_14":19.29,"sma_20":13.83,"sma_60":14.56,"sma_120":15.26},{"date":"2026-08-19","open":13.56,"high":13.65,"low":13.54,"close":13.63,"volume":46967,"rsi_14":28.12,"sma_20":13.8,"sma_60":14.53,"sma_120":15.24},{"date":"2026-08-20","open":13.61,"high":13.69,"low":13.57,"close":13.62,"volume":51136,"rsi_14":22.96,"sma_20":13.8,"sma_60":14.5,"sma_120":15.21},{"date":"2026-08-21","open":13.58,"high":13.61,"low":13.55,"close":13.6,"volume":22189,"rsi_14":23.74,"sma_20":13.79,"sma_60":14.46,"sma_120":15.18},{"date":"2026-08-24","open":13.56,"high":14.22,"low":13.55,"close":14.21,"volume":47154,"rsi_14":62.34,"sma_20":13.8,"sma_60":14.44,"sma_120":15.16},{"date":"2026-08-25","open":14.2,"high":14.45,"low":14.15,"close":14.25,"volume":41621,"rsi_14":64.24,"sma_20":13.81,"sma_60":14.43,"sma_120":15.14},{"date":"2026-08-26","open":14.19,"high":14.4,"low":14.19,"close":14.29,"volume":73316},{"date":"2026-08-27","open":14.31,"high":14.45,"low":14.3,"close":14.43,"volume":82687,"rsi_14":69.53,"sma_20":13.86,"sma_60":14.4,"sma_120":15.1},{"date":"2026-08-28","open":14.35,"high":14.45,"low":14.15,"close":14.4,"volume":75512,"rsi_14":70.8,"sma_20":13.88,"sma_60":14.39,"sma_120":15.09},{"date":"2026-08-31","open":14.43,"high":14.43,"low":14.13,"close":14.39,"volume":60489,"rsi_14":74.04,"sma_20":13.9,"sma_60":14.37,"sma_120":15.07},{"date":"2026-09-01","open":14.4,"high":14.5,"low":14.26,"close":14.28,"volume":39144,"rsi_14":71.85,"sma_20":13.92,"sma_60":14.36,"sma_120":15.05},{"date":"2026-09-02","open":14.28,"high":14.28,"low":14.21,"close":14.24,"volume":20528,"rsi_14":69.15,"sma_20":13.94,"sma_60":14.34,"sma_120":15.04},{"date":"2026-09-03","open":14.23,"high":14.32,"low":14.22,"close":14.26,"volume":18700},{"date":"2026-09-04","open":14.39,"high":14.39,"low":14.24,"close":14.3,"volume":7757,"rsi_14":81.92,"sma_20":13.98,"sma_60":14.31,"sma_120":15.01},{"date":"2026-09-08","open":14.36,"high":14.42,"low":14.29,"close":14.39,"volume":20454,"rsi_14":82.89,"sma_20":14.01,"sma_60":14.3,"sma_120":15.0},{"date":"2026-09-09","open":14.37,"high":14.37,"low":14.18,"close":14.22,"volume":73912,"rsi_14":71.41,"sma_20":14.03,"sma_60":14.29,"sma_120":14.99},{"date":"2026-09-10","open":13.81,"high":13.82,"low":13.63,"close":13.76,"volume":47294,"rsi_14":53.83,"sma_20":14.03,"sma_60":14.27,"sma_120":14.98},{"date":"2026-09-11","open":13.76,"high":13.77,"low":13.72,"close":13.75,"volume":27911,"rsi_14":54.13,"sma_20":14.04,"sma_60":14.25,"sma_120":14.97},{"date":"2026-09-14","open":13.7,"high":13.79,"low":13.47,"close":13.53,"volume":24562,"rsi_14":26.26,"sma_20":14.03,"sma_60":14.23,"sma_120":14.95},{"date":"2026-09-15","open":13.5,"high":13.62,"low":13.5,"close":13.62,"volume":36705},{"date":"2026-09-16","open":13.66,"high":13.8,"low":13.54,"close":13.61,"volume":38225,"rsi_14":26.52,"sma_20":14.04,"sma_60":14.18,"sma_120":14.93},{"date":"2026-09-17","open":13.58,"high":13.71,"low":13.56,"close":13.62,"volume":24973,"rsi_14":19.02,"sma_20":14.04,"sma_60":14.16,"sma_120":14.91},{"date":"2026-09-18","open":13.61,"high":13.79,"low":13.61,"close":13.71,"volume":13602,"rsi_14":24.96,"sma_20":14.04,"sma_60":14.14,"sma_120":14.91},{"date":"2026-09-21","open":13.76,"high":13.94,"low":13.76,"close":13.82,"volume":21094},{"date":"2026-09-22","open":13.75,"high":13.94,"low":13.75,"close":13.82,"volume":41850,"rsi_14":34.15,"sma_20":14.04,"sma_60":14.12,"sma_120":14.89},{"date":"2026-09-23","open":13.9,"high":14.3,"low":13.9,"close":14.28,"volume":71758,"rsi_14":51.23,"sma_20":14.04,"sma_60":14.11,"sma_120":14.88},{"date":"2026-09-24","open":14.27,"high":14.34,"low":13.93,"close":14.24,"volume":36386,"rsi_14":49.44,"sma_20":14.03,"sma_60":14.1,"sma_120":14.87},{"date":"2026-09-25","open":14.33,"high":14.48,"low":14.21,"close":14.43,"volume":43506,"rsi_14":53.33,"sma_20":14.03,"sma_60":14.1,"sma_120":14.85},{"date":"2026-09-28","open":14.36,"high":14.42,"low":14.18,"close":14.28,"volume":55226,"rsi_14":47.5,"sma_20":14.03,"sma_60":14.09,"sma_120":14.84},{"date":"2026-09-29","open":14.35,"high":14.35,"low":14.05,"close":14.05,"volume":22068,"rsi_14":45.89,"sma_20":14.01,"sma_60":14.08,"sma_120":14.82},{"date":"2026-09-30","open":14.2,"high":14.22,"low":13.77,"close":13.77,"volume":86133,"rsi_14":50.26,"sma_20":13.98,"sma_60":14.06,"sma_120":14.79},{"date":"2026-10-01","open":13.82,"high":13.82,"low":13.62,"close":13.73,"volume":30253,"rsi_14":49.48,"sma_20":13.96,"sma_60":14.04,"sma_120":14.77},{"date":"2026-10-02","open":13.81,"high":13.83,"low":13.78,"close":13.8,"volume":15949,"rsi_14":57.63,"sma_20":13.94,"sma_60":14.03,"sma_120":14.75},{"date":"2026-10-05","open":13.8,"high":13.83,"low":13.61,"close":13.61,"volume":12839,"rsi_14":49.73,"sma_20":13.9,"sma_60":14.01,"sma_120":14.73},{"date":"2026-10-06","open":13.67,"high":13.69,"low":13.52,"close":13.56,"volume":130718,"rsi_14":48.69,"sma_20":13.86,"sma_60":13.99,"sma_120":14.7},{"date":"2026-10-07","open":13.51,"high":13.53,"low":13.21,"close":13.35,"volume":41311},{"date":"2026-10-08","open":13.24,"high":13.42,"low":13.23,"close":13.38,"volume":29140,"rsi_14":42.79,"sma_20":13.8,"sma_60":13.95,"sma_120":14.66},{"date":"2026-10-09","open":13.45,"high":13.45,"low":13.31,"close":13.44,"volume":22755,"rsi_14":40.5,"sma_20":13.78,"sma_60":13.93,"sma_120":14.63},{"date":"2026-10-12","open":13.4,"high":13.41,"low":13.22,"close":13.24,"volume":22155,"rsi_14":36.65,"sma_20":13.77,"sma_60":13.91,"sma_120":14.61},{"date":"2026-10-13","open":13.23,"high":13.23,"low":13.14,"close":13.15,"volume":18925,"rsi_14":19.02,"sma_20":13.74,"sma_60":13.88,"sma_120":14.59},{"date":"2026-10-14","open":13.1,"high":13.1,"low":12.77,"close":12.84,"volume":59963,"rsi_14":16.59,"sma_20":13.71,"sma_60":13.86,"sma_120":14.56},{"date":"2026-10-15","open":12.8,"high":13.04,"low":12.8,"close":12.89,"volume":17329,"rsi_14":10.26,"sma_20":13.67,"sma_60":13.84,"sma_120":14.53},{"date":"2026-10-16","open":12.9,"high":12.98,"low":12.36,"close":12.44,"volume":63802,"rsi_14":9.39,"sma_20":13.61,"sma_60":13.82,"sma_120":14.5},{"date":"2026-10-19","open":12.45,"high":12.63,"low":12.42,"close":12.62,"volume":50593,"rsi_14":17.79,"sma_20":13.55,"sma_60":13.8,"sma_120":14.47},{"date":"2026-10-20","open":12.84,"high":12.94,"low":12.59,"close":12.61,"volume":25804,"rsi_14":20.26,"sma_20":13.49,"sma_60":13.77,"sma_120":14.44},{"date":"2026-10-21","open":12.66,"high":12.85,"low":12.55,"close":12.71,"volume":36219,"rsi_14":26.1,"sma_20":13.41,"sma_60":13.75,"sma_120":14.41},{"date":"2026-10-22","open":12.78,"high":12.78,"low":12.6,"close":12.61,"volume":39268,"rsi_14":21.04,"sma_20":13.33,"sma_60":13.73,"sma_120":14.38},{"date":"2026-10-23","open":12.61,"high":12.66,"low":12.52,"close":12.54,"volume":55776,"rsi_14":22.37,"sma_20":13.23,"sma_60":13.71,"sma_120":14.36}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.19,"ttm_eps":null,"close":19.315},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.0,"ttm_eps":null,"close":21.5577},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.09,"pbr":0.97,"ttm_eps":null,"close":18.8364},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.42,"pbr":0.85,"ttm_eps":null,"close":17.3272},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.81,"pbr":0.75,"ttm_eps":null,"close":16.5886},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.24,"pbr":0.61,"ttm_eps":null,"close":15.2578},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.86,"pbr":0.55,"ttm_eps":null,"close":14.4744},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.99,"pbr":0.66,"ttm_eps":null,"close":14.3632},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.36,"pbr":0.57,"ttm_eps":null,"close":14.71}],"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}