{"status":"ok","report":{"price_analysis":{"current":18.11,"change_1d":0.3,"change_7d":0.0,"change_30d":-2.1,"high_30d":18.65,"low_30d":17.72,"position_in_range":42.0,"support":17.813,"resistance":18.557},"summary":"BML-P-H(BML-P-H)은 OTHER 섹터 US 시장 종목입니다. 현재가 $18.11, 전일 대비 +0.3%, 30일 -2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(-0.10)가 시그널선(-0.10)을 하회합니다(데드크로스). 현재가가 SMA20(18)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18~19 (현재 위치 38%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.14747736093142,"macd":-0.10292544505045242,"macd_signal":-0.10004713706680274,"sma_20":18.213105000000002,"sma_60":18.406415,"bb_upper":18.633604895243746,"bb_lower":17.79260510475626,"atr_14":0.276192857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.1,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:04:56.492115+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18.11,"change_pct":0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20.75},{"date":"2016-10-25","close":20.16},{"date":"2016-10-26","close":20.08},{"date":"2016-10-27","close":20.24},{"date":"2016-10-28","close":20.1},{"date":"2016-10-31","close":20.1},{"date":"2016-11-01","close":19.94},{"date":"2016-11-02","close":20.18},{"date":"2016-11-03","close":20.15},{"date":"2016-11-04","close":20.17},{"date":"2016-11-07","close":19.99},{"date":"2016-11-08","close":20.11},{"date":"2016-11-09","close":19.91},{"date":"2016-11-10","close":19.5},{"date":"2016-11-11","close":19.6},{"date":"2016-11-14","close":19.34},{"date":"2016-11-15","close":20.12},{"date":"2016-11-16","close":20.27},{"date":"2016-11-17","close":20.1715},{"date":"2016-11-18","close":20.03},{"date":"2016-11-21","close":20.03},{"date":"2016-11-22","close":20.15},{"date":"2016-11-23","close":19.64},{"date":"2016-11-25","close":19.56},{"date":"2016-11-28","close":19.75},{"date":"2016-11-29","close":19.93},{"date":"2016-11-30","close":19.9},{"date":"2016-12-01","close":19.66},{"date":"2016-12-02","close":19.59},{"date":"2016-12-05","close":19.4},{"date":"2016-12-06","close":19.42},{"date":"2016-12-07","close":19.26},{"date":"2016-12-08","close":19.31},{"date":"2016-12-09","close":19.33},{"date":"2016-12-12","close":19.16},{"date":"2016-12-13","close":19.19},{"date":"2016-12-14","close":19.36},{"date":"2016-12-15","close":19.86},{"date":"2016-12-16","close":20.0},{"date":"2016-12-19","close":19.77},{"date":"2016-12-20","close":19.55},{"date":"2016-12-21","close":19.71},{"date":"2016-12-22","close":19.75},{"date":"2016-12-23","close":19.68},{"date":"2016-12-27","close":20.0},{"date":"2016-12-28","close":20.11},{"date":"2016-12-29","close":19.68},{"date":"2016-12-30","close":19.89},{"date":"2017-01-03","close":19.89},{"date":"2017-01-04","close":20.03},{"date":"2017-01-05","close":19.85},{"date":"2017-01-06","close":20.0},{"date":"2017-01-09","close":20.08},{"date":"2017-01-10","close":20.05},{"date":"2017-01-11","close":20.22},{"date":"2017-01-12","close":20.1009},{"date":"2017-01-13","close":20.248},{"date":"2017-01-17","close":20.22},{"date":"2017-01-18","close":20.48},{"date":"2017-01-19","close":20.4},{"date":"2017-01-20","close":20.5},{"date":"2017-01-23","close":20.34},{"date":"2017-01-24","close":20.41},{"date":"2017-01-25","close":20.16},{"date":"2017-01-26","close":20.14},{"date":"2017-01-27","close":20.18},{"date":"2017-01-30","close":20.1},{"date":"2017-01-31","close":20.15},{"date":"2017-02-01","close":20.08},{"date":"2017-02-02","close":20.05},{"date":"2017-02-03","close":20.12},{"date":"2017-02-06","close":20.13},{"date":"2017-02-07","close":20.3},{"date":"2017-02-08","close":20.32},{"date":"2017-02-09","close":20.25},{"date":"2017-02-10","close":20.14},{"date":"2017-02-13","close":20.1},{"date":"2017-02-14","close":20.17},{"date":"2017-02-15","close":20.15},{"date":"2017-02-16","close":20.2474},{"date":"2017-02-17","close":20.25},{"date":"2017-02-21","close":20.35},{"date":"2017-02-22","close":20.41},{"date":"2017-02-23","close":20.44},{"date":"2017-02-24","close":20.4},{"date":"2017-02-27","close":20.39},{"date":"2017-02-28","close":20.39},{"date":"2017-03-01","close":20.39},{"date":"2017-03-02","close":20.41},{"date":"2017-03-03","close":20.53},{"date":"2017-03-06","close":20.49},{"date":"2017-03-07","close":20.4214},{"date":"2017-03-08","close":20.74},{"date":"2017-03-09","close":20.58},{"date":"2017-03-10","close":20.74},{"date":"2017-03-13","close":20.9},{"date":"2017-03-14","close":20.82},{"date":"2017-03-15","close":21.1063},{"date":"2017-03-16","close":21.53},{"date":"2017-03-17","close":21.52},{"date":"2017-03-20","close":21.43},{"date":"2017-03-21","close":21.23},{"date":"2017-03-22","close":21.18},{"date":"2017-03-23","close":21.26},{"date":"2017-03-24","close":21.29},{"date":"2017-03-27","close":21.4899},{"date":"2017-03-28","close":21.4101},{"date":"2017-03-29","close":21.69},{"date":"2017-03-30","close":21.89},{"date":"2017-03-31","close":21.92},{"date":"2017-04-03","close":21.96},{"date":"2017-04-04","close":21.9},{"date":"2017-04-05","close":21.92},{"date":"2017-04-06","close":22.1},{"date":"2017-04-07","close":22.0},{"date":"2017-04-10","close":21.9},{"date":"2017-04-11","close":21.74},{"date":"2017-04-12","close":21.91},{"date":"2017-04-13","close":21.82},{"date":"2017-04-17","close":21.95},{"date":"2017-04-18","close":21.76},{"date":"2017-04-19","close":21.81},{"date":"2017-04-20","close":21.85},{"date":"2017-04-21","close":22.05},{"date":"2017-04-24","close":21.99},{"date":"2017-04-25","close":21.81},{"date":"2017-04-26","close":21.787},{"date":"2017-04-27","close":21.97},{"date":"2017-04-28","close":21.87},{"date":"2017-05-01","close":21.85},{"date":"2017-05-02","close":21.81},{"date":"2017-05-03","close":22.0},{"date":"2017-05-04","close":21.89},{"date":"2017-05-05","close":22.16},{"date":"2017-05-08","close":21.9718},{"date":"2017-05-09","close":22.01},{"date":"2017-05-10","close":22.1358},{"date":"2017-05-11","close":21.93},{"date":"2017-05-12","close":21.942},{"date":"2017-05-15","close":21.9781},{"date":"2017-05-16","close":21.91},{"date":"2017-05-17","close":21.8439},{"date":"2017-05-18","close":21.83},{"date":"2017-05-19","close":21.77},{"date":"2017-05-22","close":21.86},{"date":"2017-05-23","close":21.84},{"date":"2017-05-24","close":21.82},{"date":"2017-05-25","close":21.75},{"date":"2017-05-26","close":21.73},{"date":"2017-05-30","close":21.68},{"date":"2017-05-31","close":21.84},{"date":"2017-06-01","close":21.9815},{"date":"2017-06-02","close":22.1},{"date":"2017-06-05","close":22.1403},{"date":"2017-06-06","close":22.05},{"date":"2017-06-07","close":22.1195},{"date":"2017-06-08","close":22.099},{"date":"2017-06-09","close":22.0},{"date":"2017-06-12","close":22.01},{"date":"2017-06-13","close":22.0},{"date":"2017-06-14","close":22.15},{"date":"2017-06-15","close":22.07},{"date":"2017-06-16","close":22.05},{"date":"2017-06-19","close":22.0468},{"date":"2017-06-20","close":22.11},{"date":"2017-06-21","close":22.07},{"date":"2017-06-22","close":22.1},{"date":"2017-06-23","close":22.22},{"date":"2017-06-26","close":22.11},{"date":"2017-06-27","close":22.35},{"date":"2017-06-28","close":22.4607},{"date":"2017-06-29","close":22.61},{"date":"2017-06-30","close":22.55},{"date":"2017-07-03","close":22.55},{"date":"2017-07-05","close":22.65},{"date":"2017-07-06","close":22.55},{"date":"2017-07-07","close":22.79},{"date":"2017-07-10","close":22.8},{"date":"2017-07-11","close":22.66},{"date":"2017-07-12","close":22.88},{"date":"2017-07-13","close":22.67},{"date":"2017-07-14","close":22.89},{"date":"2017-07-17","close":22.71},{"date":"2017-07-18","close":22.69},{"date":"2017-07-19","close":22.77},{"date":"2017-07-20","close":22.9},{"date":"2017-07-21","close":23.0},{"date":"2017-07-24","close":22.9},{"date":"2017-07-25","close":23.07},{"date":"2017-07-26","close":22.93},{"date":"2017-07-27","close":23.0},{"date":"2017-07-28","close":22.94},{"date":"2017-07-31","close":22.93},{"date":"2017-08-01","close":22.75},{"date":"2017-08-02","close":22.76},{"date":"2017-08-03","close":22.76},{"date":"2017-08-04","close":22.56},{"date":"2017-08-07","close":22.75},{"date":"2017-08-08","close":22.57},{"date":"2017-08-09","close":22.44},{"date":"2017-08-10","close":22.26},{"date":"2017-08-11","close":22.71},{"date":"2017-08-14","close":22.46},{"date":"2017-08-15","close":22.37},{"date":"2017-08-16","close":22.31},{"date":"2017-08-17","close":22.25},{"date":"2017-08-18","close":22.3},{"date":"2017-08-21","close":22.24},{"date":"2017-08-22","close":22.25},{"date":"2017-08-23","close":22.19},{"date":"2017-08-24","close":22.19},{"date":"2017-08-25","close":22.31},{"date":"2017-08-28","close":22.39},{"date":"2017-08-29","close":22.3},{"date":"2017-08-30","close":22.21},{"date":"2017-08-31","close":22.26},{"date":"2017-09-01","close":22.33},{"date":"2017-09-05","close":22.29},{"date":"2017-09-06","close":22.23},{"date":"2017-09-07","close":22.206},{"date":"2017-09-08","close":22.18},{"date":"2017-09-11","close":22.12},{"date":"2017-09-12","close":22.12},{"date":"2017-09-13","close":22.14},{"date":"2017-09-14","close":22.2113},{"date":"2017-09-15","close":22.24},{"date":"2017-09-18","close":22.25},{"date":"2017-09-19","close":22.26},{"date":"2017-09-20","close":22.23},{"date":"2017-09-21","close":22.31},{"date":"2017-09-22","close":22.26},{"date":"2017-09-25","close":22.24},{"date":"2017-09-26","close":22.23},{"date":"2017-09-27","close":22.2699},{"date":"2017-09-28","close":22.24},{"date":"2017-09-29","close":22.29},{"date":"2017-10-02","close":22.2},{"date":"2017-10-03","close":22.25},{"date":"2017-10-04","close":22.28},{"date":"2017-10-05","close":22.27},{"date":"2017-10-06","close":22.27},{"date":"2017-10-09","close":22.08},{"date":"2017-10-10","close":22.1},{"date":"2017-10-11","close":22.17},{"date":"2017-10-12","close":22.255},{"date":"2017-10-13","close":22.18},{"date":"2017-10-16","close":22.15},{"date":"2017-10-17","close":22.1},{"date":"2017-10-18","close":21.97},{"date":"2017-10-19","close":21.93},{"date":"2017-10-20","close":22.0},{"date":"2017-10-23","close":21.9738},{"date":"2017-10-24","close":21.85},{"date":"2017-10-25","close":21.69},{"date":"2017-10-26","close":21.8352},{"date":"2017-10-27","close":21.84},{"date":"2017-10-30","close":21.63},{"date":"2017-10-31","close":21.95},{"date":"2017-11-01","close":21.94},{"date":"2017-11-02","close":21.95},{"date":"2017-11-03","close":21.9813},{"date":"2017-11-06","close":21.83},{"date":"2017-11-07","close":21.9},{"date":"2017-11-08","close":21.92},{"date":"2017-11-09","close":21.77},{"date":"2017-11-10","close":21.74},{"date":"2017-11-13","close":21.7999},{"date":"2017-11-14","close":21.64},{"date":"2017-11-15","close":21.61},{"date":"2017-11-16","close":21.74},{"date":"2017-11-17","close":21.66},{"date":"2017-11-20","close":21.66},{"date":"2017-11-21","close":21.67},{"date":"2017-11-22","close":21.69},{"date":"2017-11-24","close":21.7299},{"date":"2017-11-27","close":21.66},{"date":"2017-11-28","close":21.54},{"date":"2017-11-29","close":21.41},{"date":"2017-11-30","close":21.27},{"date":"2017-12-01","close":21.38},{"date":"2017-12-04","close":21.47},{"date":"2017-12-05","close":21.47},{"date":"2017-12-06","close":21.49},{"date":"2017-12-07","close":21.5},{"date":"2017-12-08","close":21.45},{"date":"2017-12-11","close":21.49},{"date":"2017-12-12","close":21.45},{"date":"2017-12-13","close":21.44},{"date":"2017-12-14","close":21.43},{"date":"2017-12-15","close":21.58},{"date":"2017-12-18","close":21.57},{"date":"2017-12-19","close":21.4},{"date":"2017-12-20","close":21.48},{"date":"2017-12-21","close":21.55},{"date":"2017-12-22","close":21.43},{"date":"2017-12-26","close":21.49},{"date":"2017-12-27","close":21.46},{"date":"2017-12-28","close":21.36},{"date":"2017-12-29","close":21.61},{"date":"2018-01-02","close":21.52},{"date":"2018-01-03","close":21.72},{"date":"2018-01-04","close":21.8},{"date":"2018-01-05","close":21.97},{"date":"2018-01-08","close":22.19},{"date":"2018-01-09","close":22.04},{"date":"2018-01-10","close":21.91},{"date":"2018-01-11","close":22.0},{"date":"2018-01-12","close":21.88},{"date":"2018-01-16","close":21.74},{"date":"2018-01-17","close":21.69},{"date":"2018-01-18","close":21.7},{"date":"2018-01-19","close":21.48},{"date":"2018-01-22","close":21.65},{"date":"2018-01-23","close":21.66},{"date":"2018-01-24","close":21.68},{"date":"2018-01-25","close":21.63},{"date":"2018-01-26","close":21.46},{"date":"2018-01-29","close":21.28},{"date":"2018-01-30","close":21.23},{"date":"2018-01-31","close":21.23},{"date":"2018-02-01","close":21.24},{"date":"2018-02-02","close":20.95},{"date":"2018-02-05","close":20.81},{"date":"2018-02-06","close":20.82},{"date":"2018-02-07","close":20.81},{"date":"2018-02-08","close":20.68},{"date":"2018-02-09","close":20.49},{"date":"2018-02-12","close":20.46},{"date":"2018-02-13","close":20.35},{"date":"2018-02-14","close":20.48},{"date":"2018-02-15","close":20.7},{"date":"2018-02-16","close":20.77},{"date":"2018-02-20","close":20.63},{"date":"2018-02-21","close":20.63},{"date":"2018-02-22","close":20.62},{"date":"2018-02-23","close":20.75},{"date":"2018-02-26","close":20.75},{"date":"2018-02-27","close":20.8},{"date":"2018-02-28","close":20.85},{"date":"2018-03-01","close":20.84},{"date":"2018-03-02","close":20.83},{"date":"2018-03-05","close":21.03},{"date":"2018-03-06","close":21.0},{"date":"2018-03-07","close":20.96},{"date":"2018-03-08","close":21.2},{"date":"2018-03-09","close":21.18},{"date":"2018-03-12","close":21.33},{"date":"2018-03-13","close":21.52},{"date":"2018-03-14","close":21.55},{"date":"2018-03-15","close":21.79},{"date":"2018-03-16","close":21.81},{"date":"2018-03-19","close":21.98},{"date":"2018-03-20","close":22.01},{"date":"2018-03-21","close":22.11},{"date":"2018-03-22","close":21.99},{"date":"2018-03-23","close":22.05},{"date":"2018-03-26","close":22.04},{"date":"2018-03-27","close":21.96},{"date":"2018-03-28","close":22.02},{"date":"2018-03-29","close":22.07},{"date":"2018-04-02","close":22.0},{"date":"2018-04-03","close":21.96},{"date":"2018-04-04","close":21.97},{"date":"2018-04-05","close":21.93},{"date":"2018-04-06","close":21.82},{"date":"2018-04-09","close":21.87},{"date":"2018-04-10","close":21.84},{"date":"2018-04-11","close":21.91},{"date":"2018-04-12","close":22.01},{"date":"2018-04-13","close":22.07},{"date":"2018-04-16","close":22.15},{"date":"2018-04-17","close":22.14},{"date":"2018-04-18","close":22.1},{"date":"2018-04-19","close":22.01},{"date":"2018-04-20","close":22.25},{"date":"2018-04-23","close":22.2},{"date":"2018-04-24","close":22.14},{"date":"2018-04-25","close":22.1},{"date":"2018-04-26","close":22.11},{"date":"2018-04-27","close":22.15},{"date":"2018-04-30","close":22.09},{"date":"2018-05-01","close":22.25},{"date":"2018-05-02","close":22.12},{"date":"2018-05-03","close":22.14},{"date":"2018-05-04","close":22.14},{"date":"2018-05-07","close":22.11},{"date":"2018-05-08","close":22.11},{"date":"2018-05-09","close":22.12},{"date":"2018-05-10","close":22.2},{"date":"2018-05-11","close":22.24},{"date":"2018-05-14","close":22.15},{"date":"2018-05-15","close":22.13},{"date":"2018-05-16","close":22.14},{"date":"2018-05-17","close":22.19},{"date":"2018-05-18","close":22.2},{"date":"2018-05-21","close":22.13},{"date":"2018-05-22","close":22.15},{"date":"2018-05-23","close":22.12},{"date":"2018-05-24","close":22.1701},{"date":"2018-05-25","close":22.17},{"date":"2018-05-29","close":22.15},{"date":"2018-05-30","close":22.14},{"date":"2018-05-31","close":22.17},{"date":"2018-06-01","close":22.28},{"date":"2018-06-04","close":22.38},{"date":"2018-06-05","close":22.41},{"date":"2018-06-06","close":22.37},{"date":"2018-06-07","close":22.38},{"date":"2018-06-08","close":22.32},{"date":"2018-06-11","close":22.27},{"date":"2018-06-12","close":22.27},{"date":"2018-06-13","close":22.4},{"date":"2018-06-14","close":22.5},{"date":"2018-06-15","close":22.46},{"date":"2018-06-18","close":22.47},{"date":"2018-06-19","close":22.39},{"date":"2018-06-20","close":22.39},{"date":"2018-06-21","close":22.46},{"date":"2018-06-22","close":22.4},{"date":"2018-06-25","close":22.4},{"date":"2018-06-26","close":22.43},{"date":"2018-06-27","close":22.48},{"date":"2018-06-28","close":22.49},{"date":"2018-06-29","close":22.52},{"date":"2018-07-02","close":22.6},{"date":"2018-07-03","close":22.64},{"date":"2018-07-05","close":22.67},{"date":"2018-07-06","close":22.72},{"date":"2018-07-09","close":22.75},{"date":"2018-07-10","close":22.67},{"date":"2018-07-11","close":22.64},{"date":"2018-07-12","close":22.64},{"date":"2018-07-13","close":22.62},{"date":"2018-07-16","close":22.41},{"date":"2018-07-17","close":22.42},{"date":"2018-07-18","close":22.4},{"date":"2018-07-19","close":22.41},{"date":"2018-07-20","close":22.5},{"date":"2018-07-23","close":22.47},{"date":"2018-07-24","close":22.44},{"date":"2018-07-25","close":22.44},{"date":"2018-07-26","close":22.53},{"date":"2018-07-27","close":22.5},{"date":"2018-07-30","close":22.4},{"date":"2018-07-31","close":22.42},{"date":"2018-08-01","close":22.42},{"date":"2018-08-02","close":22.38},{"date":"2018-08-03","close":22.39},{"date":"2018-08-06","close":22.33},{"date":"2018-08-07","close":22.23},{"date":"2018-08-08","close":22.3},{"date":"2018-08-09","close":22.26},{"date":"2018-08-10","close":22.33},{"date":"2018-08-13","close":22.37},{"date":"2018-08-14","close":22.2261},{"date":"2018-08-15","close":22.17},{"date":"2018-08-16","close":22.06},{"date":"2018-08-17","close":22.16},{"date":"2018-08-20","close":22.08},{"date":"2018-08-21","close":22.12},{"date":"2018-08-22","close":22.08},{"date":"2018-08-23","close":22.16},{"date":"2018-08-24","close":22.08},{"date":"2018-08-27","close":22.08},{"date":"2018-08-28","close":22.07},{"date":"2018-08-29","close":22.2},{"date":"2018-08-30","close":22.21},{"date":"2018-08-31","close":22.2},{"date":"2018-09-04","close":22.22},{"date":"2018-09-05","close":22.34},{"date":"2018-09-06","close":22.16},{"date":"2018-09-07","close":22.12},{"date":"2018-09-10","close":22.19},{"date":"2018-09-11","close":22.1436},{"date":"2018-09-12","close":22.07},{"date":"2018-09-13","close":22.24},{"date":"2018-09-14","close":22.08},{"date":"2018-09-17","close":22.0},{"date":"2018-09-18","close":22.15},{"date":"2018-09-19","close":22.18},{"date":"2018-09-20","close":22.09},{"date":"2018-09-21","close":22.07},{"date":"2018-09-24","close":22.05},{"date":"2018-09-25","close":22.17},{"date":"2018-09-26","close":22.15},{"date":"2018-09-27","close":22.22},{"date":"2018-09-28","close":22.12},{"date":"2018-10-01","close":22.1},{"date":"2018-10-02","close":22.04},{"date":"2018-10-03","close":21.98},{"date":"2018-10-04","close":21.95},{"date":"2018-10-05","close":21.89},{"date":"2018-10-08","close":21.86},{"date":"2018-10-09","close":21.8},{"date":"2018-10-10","close":21.72},{"date":"2018-10-11","close":21.56},{"date":"2018-10-12","close":21.54},{"date":"2018-10-15","close":21.65},{"date":"2018-10-16","close":21.57},{"date":"2018-10-17","close":21.5},{"date":"2018-10-18","close":21.5},{"date":"2018-10-19","close":21.65},{"date":"2018-10-22","close":21.42},{"date":"2018-10-23","close":21.31},{"date":"2018-10-24","close":21.25},{"date":"2018-10-25","close":21.19},{"date":"2018-10-26","close":21.15},{"date":"2018-10-29","close":21.15},{"date":"2018-10-30","close":21.1},{"date":"2018-10-31","close":21.21},{"date":"2018-11-01","close":21.18},{"date":"2018-11-02","close":21.15},{"date":"2018-11-05","close":21.04},{"date":"2018-11-06","close":21.15},{"date":"2018-11-07","close":21.14},{"date":"2018-11-08","close":21.14},{"date":"2018-11-09","close":21.12},{"date":"2018-11-12","close":21.14},{"date":"2018-11-13","close":21.11},{"date":"2018-11-14","close":20.85},{"date":"2018-11-15","close":20.7},{"date":"2018-11-16","close":20.6},{"date":"2018-11-19","close":20.43},{"date":"2018-11-20","close":20.15},{"date":"2018-11-21","close":20.15},{"date":"2018-11-23","close":20.17},{"date":"2018-11-26","close":20.33},{"date":"2018-11-27","close":20.28},{"date":"2018-11-28","close":20.08},{"date":"2018-11-29","close":19.99},{"date":"2018-11-30","close":19.75},{"date":"2018-12-03","close":19.6},{"date":"2018-12-04","close":19.2},{"date":"2018-12-06","close":19.05},{"date":"2018-12-07","close":19.07},{"date":"2018-12-10","close":18.97},{"date":"2018-12-11","close":19.11},{"date":"2018-12-12","close":19.03},{"date":"2018-12-13","close":18.98},{"date":"2018-12-14","close":18.97},{"date":"2018-12-17","close":18.78},{"date":"2018-12-18","close":18.65},{"date":"2018-12-19","close":18.63},{"date":"2018-12-20","close":18.64},{"date":"2018-12-21","close":18.6},{"date":"2018-12-24","close":18.11},{"date":"2018-12-26","close":18.18},{"date":"2018-12-27","close":18.08},{"date":"2018-12-28","close":18.23},{"date":"2018-12-31","close":18.58},{"date":"2019-01-02","close":18.8},{"date":"2019-01-03","close":18.72},{"date":"2019-01-04","close":19.12},{"date":"2019-01-07","close":19.22},{"date":"2019-01-08","close":19.34},{"date":"2019-01-09","close":19.36},{"date":"2019-01-10","close":19.26},{"date":"2019-01-11","close":19.28},{"date":"2019-01-14","close":19.12},{"date":"2019-01-15","close":19.11},{"date":"2019-01-16","close":19.18},{"date":"2019-01-17","close":19.17},{"date":"2019-01-18","close":19.19},{"date":"2019-01-22","close":19.17},{"date":"2019-01-23","close":19.13},{"date":"2019-01-24","close":19.15},{"date":"2019-01-25","close":19.35},{"date":"2019-01-28","close":19.29},{"date":"2019-01-29","close":19.18},{"date":"2019-01-30","close":19.44},{"date":"2019-01-31","close":19.29},{"date":"2019-02-01","close":19.24},{"date":"2019-02-04","close":19.28},{"date":"2019-02-05","close":19.3},{"date":"2019-02-06","close":19.2},{"date":"2019-02-07","close":19.18},{"date":"2019-02-08","close":19.24},{"date":"2019-02-11","close":19.25},{"date":"2019-02-12","close":19.24},{"date":"2019-02-13","close":19.35},{"date":"2019-02-14","close":19.1},{"date":"2019-02-15","close":19.23},{"date":"2019-02-19","close":19.23},{"date":"2019-02-20","close":19.16},{"date":"2019-02-21","close":19.11},{"date":"2019-02-22","close":19.1},{"date":"2019-02-25","close":19.11},{"date":"2019-02-26","close":19.29},{"date":"2019-02-27","close":19.54},{"date":"2019-02-28","close":19.4},{"date":"2019-03-01","close":19.37},{"date":"2019-03-04","close":19.37},{"date":"2019-03-05","close":19.4},{"date":"2019-03-06","close":19.38},{"date":"2019-03-07","close":19.29},{"date":"2019-03-08","close":19.16},{"date":"2019-03-11","close":19.15},{"date":"2019-03-12","close":19.22},{"date":"2019-03-13","close":19.16},{"date":"2019-03-14","close":19.15},{"date":"2019-03-15","close":19.19},{"date":"2019-03-18","close":19.18},{"date":"2019-03-19","close":19.16},{"date":"2019-03-20","close":19.12},{"date":"2019-03-21","close":19.15},{"date":"2019-03-22","close":19.08},{"date":"2019-03-25","close":18.91},{"date":"2019-03-26","close":18.98},{"date":"2019-03-27","close":19.0},{"date":"2019-03-28","close":19.08},{"date":"2019-03-29","close":18.9},{"date":"2019-04-01","close":18.93},{"date":"2019-04-02","close":18.98},{"date":"2019-04-03","close":18.97},{"date":"2019-04-04","close":18.97},{"date":"2019-04-05","close":18.99},{"date":"2019-04-08","close":18.98},{"date":"2019-04-09","close":18.98},{"date":"2019-04-10","close":19.0},{"date":"2019-04-11","close":19.04},{"date":"2019-04-12","close":19.02},{"date":"2019-04-15","close":18.95},{"date":"2019-04-16","close":19.01},{"date":"2019-04-17","close":18.95},{"date":"2019-04-18","close":18.96},{"date":"2019-04-22","close":19.01},{"date":"2019-04-23","close":19.02},{"date":"2019-04-24","close":19.1},{"date":"2019-04-25","close":19.17},{"date":"2019-04-26","close":19.38},{"date":"2019-04-29","close":19.49},{"date":"2019-04-30","close":19.31},{"date":"2019-05-01","close":19.38},{"date":"2019-05-02","close":19.4},{"date":"2019-05-03","close":19.47},{"date":"2019-05-06","close":19.49},{"date":"2019-05-07","close":19.48},{"date":"2019-05-08","close":19.46},{"date":"2019-05-09","close":19.46},{"date":"2019-05-10","close":19.6},{"date":"2019-05-13","close":19.42},{"date":"2019-05-14","close":19.28},{"date":"2019-05-15","close":19.38},{"date":"2019-05-16","close":19.42},{"date":"2019-05-17","close":19.41},{"date":"2019-05-20","close":19.4},{"date":"2019-05-21","close":19.44},{"date":"2019-05-22","close":19.56},{"date":"2019-05-23","close":19.5},{"date":"2019-05-24","close":19.57},{"date":"2019-05-28","close":19.46},{"date":"2019-05-29","close":19.39},{"date":"2019-05-30","close":19.37},{"date":"2019-05-31","close":19.5},{"date":"2019-06-03","close":19.5},{"date":"2019-06-04","close":19.78},{"date":"2019-06-05","close":19.63},{"date":"2019-06-06","close":19.58},{"date":"2019-06-07","close":19.6499},{"date":"2019-06-10","close":19.74},{"date":"2019-06-11","close":19.63},{"date":"2019-06-12","close":19.65},{"date":"2019-06-13","close":19.63},{"date":"2019-06-14","close":19.57},{"date":"2019-06-17","close":19.65},{"date":"2019-06-18","close":19.7},{"date":"2019-06-19","close":19.69},{"date":"2019-06-20","close":19.77},{"date":"2019-06-21","close":19.72},{"date":"2019-06-24","close":19.79},{"date":"2019-06-25","close":19.74},{"date":"2019-06-26","close":19.73},{"date":"2019-06-27","close":19.6},{"date":"2019-06-28","close":19.44},{"date":"2019-07-01","close":19.42},{"date":"2019-07-02","close":19.51},{"date":"2019-07-03","close":19.51},{"date":"2019-07-05","close":19.45},{"date":"2019-07-08","close":19.51},{"date":"2019-07-09","close":19.54},{"date":"2019-07-10","close":19.56},{"date":"2019-07-11","close":19.58},{"date":"2019-07-12","close":19.6},{"date":"2019-07-15","close":19.81},{"date":"2019-07-16","close":19.77},{"date":"2019-07-17","close":19.89},{"date":"2019-07-18","close":20.0},{"date":"2019-07-19","close":19.94},{"date":"2019-07-22","close":19.97},{"date":"2019-07-23","close":20.08},{"date":"2019-07-24","close":20.05},{"date":"2019-07-25","close":19.98},{"date":"2019-07-26","close":19.99},{"date":"2019-07-29","close":20.0},{"date":"2019-07-30","close":19.97},{"date":"2019-07-31","close":19.96},{"date":"2019-08-01","close":19.9},{"date":"2019-08-02","close":20.01},{"date":"2019-08-05","close":19.99},{"date":"2019-08-06","close":20.1},{"date":"2019-08-07","close":19.98},{"date":"2019-08-08","close":20.12},{"date":"2019-08-09","close":20.14},{"date":"2019-08-12","close":20.37},{"date":"2019-08-13","close":20.37},{"date":"2019-08-14","close":20.1},{"date":"2019-08-15","close":20.2},{"date":"2019-08-16","close":20.15},{"date":"2019-08-19","close":20.18},{"date":"2019-08-20","close":20.15},{"date":"2019-08-21","close":20.2},{"date":"2019-08-22","close":20.17},{"date":"2019-08-23","close":20.16},{"date":"2019-08-26","close":20.2},{"date":"2019-08-27","close":20.14},{"date":"2019-08-28","close":20.12},{"date":"2019-08-29","close":20.08},{"date":"2019-08-30","close":19.99},{"date":"2019-09-03","close":20.04},{"date":"2019-09-04","close":20.1},{"date":"2019-09-05","close":20.15},{"date":"2019-09-06","close":20.19},{"date":"2019-09-09","close":20.2},{"date":"2019-09-10","close":20.26},{"date":"2019-09-11","close":20.24},{"date":"2019-09-12","close":20.33},{"date":"2019-09-13","close":20.17},{"date":"2019-09-16","close":20.18},{"date":"2019-09-17","close":20.22},{"date":"2019-09-18","close":20.23},{"date":"2019-09-19","close":20.27},{"date":"2019-09-20","close":20.34},{"date":"2019-09-23","close":20.35},{"date":"2019-09-24","close":20.3},{"date":"2019-09-25","close":20.31},{"date":"2019-09-26","close":20.32},{"date":"2019-09-27","close":20.28},{"date":"2019-09-30","close":20.1},{"date":"2019-10-01","close":20.18},{"date":"2019-10-02","close":20.1},{"date":"2019-10-03","close":20.04},{"date":"2019-10-04","close":20.1},{"date":"2019-10-07","close":20.18},{"date":"2019-10-08","close":20.12},{"date":"2019-10-09","close":20.1},{"date":"2019-10-10","close":20.12},{"date":"2019-10-11","close":20.13},{"date":"2019-10-14","close":20.18},{"date":"2019-10-15","close":20.23},{"date":"2019-10-16","close":20.3},{"date":"2019-10-17","close":20.26},{"date":"2019-10-18","close":20.23},{"date":"2019-10-21","close":20.21},{"date":"2019-10-22","close":20.23},{"date":"2019-10-23","close":20.28},{"date":"2019-10-24","close":20.29},{"date":"2019-10-25","close":20.28},{"date":"2019-10-28","close":20.22},{"date":"2019-10-29","close":20.32},{"date":"2019-10-30","close":20.38},{"date":"2019-10-31","close":20.26},{"date":"2019-11-01","close":20.28},{"date":"2019-11-04","close":20.3},{"date":"2019-11-05","close":20.23},{"date":"2019-11-06","close":20.24},{"date":"2019-11-07","close":20.08},{"date":"2019-11-08","close":20.18},{"date":"2019-11-11","close":20.29},{"date":"2019-11-12","close":20.32},{"date":"2019-11-13","close":20.37},{"date":"2019-11-14","close":20.33},{"date":"2019-11-15","close":20.36},{"date":"2019-11-18","close":20.38},{"date":"2019-11-19","close":20.33},{"date":"2019-11-20","close":20.34},{"date":"2019-11-21","close":20.3},{"date":"2019-11-22","close":20.28},{"date":"2019-11-25","close":20.25},{"date":"2019-11-26","close":20.27},{"date":"2019-11-27","close":20.37},{"date":"2019-11-29","close":20.45},{"date":"2019-12-02","close":20.33},{"date":"2019-12-03","close":20.26},{"date":"2019-12-04","close":20.29},{"date":"2019-12-05","close":20.31},{"date":"2019-12-06","close":20.36},{"date":"2019-12-09","close":20.3},{"date":"2019-12-10","close":20.29},{"date":"2019-12-11","close":20.39},{"date":"2019-12-12","close":20.36},{"date":"2019-12-13","close":20.4},{"date":"2019-12-16","close":20.48},{"date":"2019-12-17","close":20.63},{"date":"2019-12-18","close":20.61},{"date":"2019-12-19","close":20.56},{"date":"2019-12-20","close":20.64},{"date":"2019-12-23","close":20.57},{"date":"2019-12-24","close":20.54},{"date":"2019-12-26","close":20.55},{"date":"2019-12-27","close":20.73},{"date":"2019-12-30","close":20.6},{"date":"2019-12-31","close":20.99},{"date":"2020-01-02","close":21.24},{"date":"2020-01-03","close":21.42},{"date":"2020-01-06","close":21.42},{"date":"2020-01-07","close":21.31},{"date":"2020-01-08","close":21.31},{"date":"2020-01-09","close":21.44},{"date":"2020-01-10","close":21.37},{"date":"2020-01-13","close":21.39},{"date":"2020-01-14","close":21.48},{"date":"2020-01-15","close":21.48},{"date":"2020-01-16","close":21.45},{"date":"2020-01-17","close":21.49},{"date":"2020-01-21","close":21.85},{"date":"2020-01-22","close":21.88},{"date":"2020-01-23","close":21.85},{"date":"2020-01-24","close":21.9},{"date":"2020-01-27","close":22.25},{"date":"2020-01-28","close":22.15},{"date":"2020-01-29","close":22.17},{"date":"2020-01-30","close":22.2},{"date":"2020-01-31","close":22.35},{"date":"2020-02-03","close":22.37},{"date":"2020-02-04","close":22.54},{"date":"2020-02-05","close":22.47},{"date":"2020-02-06","close":22.46},{"date":"2020-02-07","close":22.42},{"date":"2020-02-10","close":22.59},{"date":"2020-02-11","close":22.68},{"date":"2020-02-12","close":22.69},{"date":"2020-02-13","close":22.51},{"date":"2020-02-14","close":22.51},{"date":"2020-02-18","close":22.43},{"date":"2020-02-19","close":22.38},{"date":"2020-02-20","close":22.6},{"date":"2020-02-21","close":22.5},{"date":"2020-02-24","close":22.35},{"date":"2020-02-25","close":21.42},{"date":"2020-02-26","close":21.55},{"date":"2020-02-27","close":21.3},{"date":"2020-02-28","close":21.23},{"date":"2020-03-02","close":21.75},{"date":"2020-03-03","close":21.76},{"date":"2020-03-04","close":22.12},{"date":"2020-03-05","close":21.84},{"date":"2020-03-06","close":21.46},{"date":"2020-03-09","close":20.3},{"date":"2020-03-10","close":20.49},{"date":"2020-03-11","close":20.0},{"date":"2020-03-12","close":19.11},{"date":"2020-03-13","close":19.0},{"date":"2020-03-16","close":17.04},{"date":"2020-03-17","close":17.1},{"date":"2020-03-18","close":14.5},{"date":"2020-03-19","close":14.86},{"date":"2020-03-20","close":15.01},{"date":"2020-03-23","close":14.08},{"date":"2020-03-24","close":15.01},{"date":"2020-03-25","close":16.96},{"date":"2020-03-26","close":18.28},{"date":"2020-03-27","close":17.76},{"date":"2020-03-30","close":17.68},{"date":"2020-03-31","close":18.0},{"date":"2020-04-01","close":17.13},{"date":"2020-04-02","close":17.2},{"date":"2020-04-03","close":17.05},{"date":"2020-04-06","close":17.41},{"date":"2020-04-07","close":18.01},{"date":"2020-04-08","close":18.15},{"date":"2020-04-09","close":18.49},{"date":"2020-04-13","close":18.63},{"date":"2020-04-14","close":18.99},{"date":"2020-04-15","close":19.11},{"date":"2020-04-16","close":19.11},{"date":"2020-04-17","close":19.6},{"date":"2020-04-20","close":19.44},{"date":"2020-04-21","close":19.17},{"date":"2020-04-22","close":19.25},{"date":"2020-04-23","close":19.2},{"date":"2020-04-24","close":19.23},{"date":"2020-04-27","close":19.08},{"date":"2020-04-28","close":19.15},{"date":"2020-04-29","close":19.34},{"date":"2020-04-30","close":19.25},{"date":"2020-05-01","close":19.05},{"date":"2020-05-04","close":19.17},{"date":"2020-05-05","close":19.32},{"date":"2020-05-06","close":19.3},{"date":"2020-05-07","close":19.4},{"date":"2020-05-08","close":19.48},{"date":"2020-05-11","close":19.7},{"date":"2020-05-12","close":19.88},{"date":"2020-05-13","close":19.68},{"date":"2020-05-14","close":19.22},{"date":"2020-05-15","close":19.25},{"date":"2020-05-18","close":19.34},{"date":"2020-05-19","close":19.37},{"date":"2020-05-20","close":19.35},{"date":"2020-05-21","close":19.34},{"date":"2020-05-22","close":19.38},{"date":"2020-05-26","close":19.43},{"date":"2020-05-27","close":19.55},{"date":"2020-05-28","close":19.56},{"date":"2020-05-29","close":19.44},{"date":"2020-06-01","close":19.59},{"date":"2020-06-02","close":19.58},{"date":"2020-06-03","close":19.64},{"date":"2020-06-04","close":19.62},{"date":"2020-06-05","close":19.79},{"date":"2020-06-08","close":19.86},{"date":"2020-06-09","close":19.83},{"date":"2020-06-10","close":19.76},{"date":"2020-06-11","close":19.2},{"date":"2020-06-12","close":19.2},{"date":"2020-06-15","close":19.14},{"date":"2020-06-16","close":19.14},{"date":"2020-06-17","close":19.39},{"date":"2020-06-18","close":19.24},{"date":"2020-06-19","close":19.22},{"date":"2020-06-22","close":19.1},{"date":"2020-06-23","close":19.0},{"date":"2020-06-24","close":18.8},{"date":"2020-06-25","close":18.94},{"date":"2020-06-26","close":18.84},{"date":"2020-06-29","close":18.85},{"date":"2020-06-30","close":18.82},{"date":"2020-07-01","close":18.87},{"date":"2020-07-02","close":19.0},{"date":"2020-07-06","close":19.0},{"date":"2020-07-07","close":18.96},{"date":"2020-07-08","close":18.96},{"date":"2020-07-09","close":19.12},{"date":"2020-07-10","close":19.12},{"date":"2020-07-13","close":19.09},{"date":"2020-07-14","close":18.98},{"date":"2020-07-15","close":19.07},{"date":"2020-07-16","close":19.25},{"date":"2020-07-17","close":19.28},{"date":"2020-07-20","close":19.29},{"date":"2020-07-21","close":19.34},{"date":"2020-07-22","close":19.34},{"date":"2020-07-23","close":19.3454},{"date":"2020-07-24","close":19.3924},{"date":"2020-07-27","close":19.38},{"date":"2020-07-28","close":19.4283},{"date":"2020-07-29","close":19.6072},{"date":"2020-07-30","close":19.68},{"date":"2020-07-31","close":19.89},{"date":"2020-08-03","close":19.82},{"date":"2020-08-04","close":19.94},{"date":"2020-08-05","close":19.94},{"date":"2020-08-06","close":19.96},{"date":"2020-08-07","close":19.95},{"date":"2020-08-10","close":20.24},{"date":"2020-08-11","close":20.27},{"date":"2020-08-12","close":20.57},{"date":"2020-08-13","close":20.44},{"date":"2020-08-14","close":20.53},{"date":"2020-08-17","close":20.61},{"date":"2020-08-18","close":20.8},{"date":"2020-08-19","close":20.78},{"date":"2020-08-20","close":20.96},{"date":"2020-08-21","close":20.79},{"date":"2020-08-24","close":20.95},{"date":"2020-08-25","close":21.11},{"date":"2020-08-26","close":21.37},{"date":"2020-08-27","close":21.32},{"date":"2020-08-28","close":21.2796},{"date":"2020-08-31","close":21.35},{"date":"2020-09-01","close":21.2},{"date":"2020-09-02","close":21.26},{"date":"2020-09-03","close":21.0},{"date":"2020-09-04","close":20.93},{"date":"2020-09-08","close":21.1},{"date":"2020-09-09","close":21.06},{"date":"2020-09-10","close":21.12},{"date":"2020-09-11","close":21.15},{"date":"2020-09-14","close":21.1},{"date":"2020-09-15","close":21.14},{"date":"2020-09-16","close":21.27},{"date":"2020-09-17","close":21.09},{"date":"2020-09-18","close":21.065},{"date":"2020-09-21","close":20.57},{"date":"2020-09-22","close":20.57},{"date":"2020-09-23","close":20.24},{"date":"2020-09-24","close":19.85},{"date":"2020-09-25","close":20.18},{"date":"2020-09-28","close":20.55},{"date":"2020-09-29","close":20.635},{"date":"2020-09-30","close":20.82},{"date":"2020-10-01","close":20.92},{"date":"2020-10-02","close":21.0},{"date":"2020-10-05","close":21.2},{"date":"2020-10-06","close":21.31},{"date":"2020-10-07","close":21.31},{"date":"2020-10-08","close":21.35},{"date":"2020-10-09","close":21.46},{"date":"2020-10-12","close":21.27},{"date":"2020-10-13","close":21.42},{"date":"2020-10-14","close":21.36},{"date":"2020-10-15","close":21.36},{"date":"2020-10-16","close":21.24},{"date":"2020-10-19","close":21.2},{"date":"2020-10-20","close":21.42},{"date":"2020-10-21","close":21.385},{"date":"2020-10-22","close":21.43},{"date":"2020-10-23","close":21.5},{"date":"2020-10-26","close":21.44},{"date":"2020-10-27","close":21.49},{"date":"2020-10-28","close":21.2},{"date":"2020-10-29","close":21.33},{"date":"2020-10-30","close":21.38},{"date":"2020-11-02","close":21.19},{"date":"2020-11-03","close":21.42},{"date":"2020-11-04","close":21.5},{"date":"2020-11-05","close":21.56},{"date":"2020-11-06","close":21.37},{"date":"2020-11-09","close":21.52},{"date":"2020-11-10","close":21.6},{"date":"2020-11-11","close":21.73},{"date":"2020-11-12","close":21.46},{"date":"2020-11-13","close":21.5},{"date":"2020-11-16","close":21.56},{"date":"2020-11-17","close":21.56},{"date":"2020-11-18","close":21.46},{"date":"2020-11-19","close":21.69},{"date":"2020-11-20","close":21.78},{"date":"2020-11-23","close":21.68},{"date":"2020-11-24","close":21.73},{"date":"2020-11-25","close":21.75},{"date":"2020-11-27","close":21.52},{"date":"2020-11-30","close":21.45},{"date":"2020-12-01","close":21.55},{"date":"2020-12-02","close":21.51},{"date":"2020-12-03","close":21.55},{"date":"2020-12-04","close":21.53},{"date":"2020-12-07","close":21.53},{"date":"2020-12-08","close":21.5},{"date":"2020-12-09","close":21.53},{"date":"2020-12-10","close":21.69},{"date":"2020-12-11","close":21.71},{"date":"2020-12-14","close":21.67},{"date":"2020-12-15","close":21.71},{"date":"2020-12-16","close":21.68},{"date":"2020-12-17","close":21.8},{"date":"2020-12-18","close":21.85},{"date":"2020-12-21","close":21.8344},{"date":"2020-12-22","close":21.825},{"date":"2020-12-23","close":21.74},{"date":"2020-12-24","close":21.86},{"date":"2020-12-28","close":21.97},{"date":"2020-12-29","close":22.0733},{"date":"2020-12-30","close":22.34},{"date":"2020-12-31","close":22.45},{"date":"2021-01-04","close":22.32},{"date":"2021-01-05","close":22.32},{"date":"2021-01-06","close":21.61},{"date":"2021-01-07","close":21.6},{"date":"2021-01-08","close":21.66},{"date":"2021-01-11","close":21.39},{"date":"2021-01-12","close":21.5},{"date":"2021-01-13","close":21.84},{"date":"2021-01-14","close":21.93},{"date":"2021-01-15","close":22.0},{"date":"2021-01-19","close":22.28},{"date":"2021-01-20","close":22.39},{"date":"2021-01-21","close":22.16},{"date":"2021-01-22","close":22.1},{"date":"2021-01-25","close":22.02},{"date":"2021-01-26","close":22.03},{"date":"2021-01-27","close":22.0},{"date":"2021-01-28","close":22.25},{"date":"2021-01-29","close":22.35},{"date":"2021-02-01","close":22.4047},{"date":"2021-02-02","close":22.53},{"date":"2021-02-03","close":22.586},{"date":"2021-02-04","close":22.63},{"date":"2021-02-05","close":22.1528},{"date":"2021-02-08","close":22.17},{"date":"2021-02-09","close":22.32},{"date":"2021-02-10","close":22.28},{"date":"2021-02-11","close":22.16},{"date":"2021-02-12","close":21.94},{"date":"2021-02-16","close":21.8},{"date":"2021-02-17","close":21.92},{"date":"2021-02-18","close":21.7515},{"date":"2021-02-19","close":21.86},{"date":"2021-02-22","close":21.78},{"date":"2021-02-23","close":21.85},{"date":"2021-02-24","close":21.68},{"date":"2021-02-25","close":21.07},{"date":"2021-02-26","close":20.94},{"date":"2021-03-01","close":20.93},{"date":"2021-03-02","close":21.1},{"date":"2021-03-03","close":21.17},{"date":"2021-03-04","close":21.1},{"date":"2021-03-05","close":21.22},{"date":"2021-03-08","close":21.05},{"date":"2021-03-09","close":21.21},{"date":"2021-03-10","close":21.27},{"date":"2021-03-11","close":21.59},{"date":"2021-03-12","close":21.5},{"date":"2021-03-15","close":21.7315},{"date":"2021-03-16","close":21.94},{"date":"2021-03-17","close":21.87},{"date":"2021-03-18","close":21.68},{"date":"2021-03-19","close":21.52},{"date":"2021-03-22","close":21.75},{"date":"2021-03-23","close":21.64},{"date":"2021-03-24","close":21.7109},{"date":"2021-03-25","close":21.67},{"date":"2021-03-26","close":21.62},{"date":"2021-03-29","close":21.6886},{"date":"2021-03-30","close":21.7},{"date":"2021-03-31","close":21.58},{"date":"2021-04-01","close":21.7},{"date":"2021-04-05","close":21.64},{"date":"2021-04-06","close":21.81},{"date":"2021-04-07","close":21.83},{"date":"2021-04-08","close":21.84},{"date":"2021-04-09","close":21.8893},{"date":"2021-04-12","close":21.8422},{"date":"2021-04-13","close":21.9},{"date":"2021-04-14","close":21.9},{"date":"2021-04-15","close":21.95},{"date":"2021-04-16","close":21.92},{"date":"2021-04-19","close":21.9},{"date":"2021-04-20","close":21.94},{"date":"2021-04-21","close":21.98},{"date":"2021-04-22","close":21.98},{"date":"2021-04-23","close":22.03},{"date":"2021-04-26","close":22.07},{"date":"2021-04-27","close":22.08},{"date":"2021-04-28","close":22.12},{"date":"2021-04-29","close":22.06},{"date":"2021-04-30","close":22.03},{"date":"2021-05-03","close":22.215},{"date":"2021-05-04","close":22.15},{"date":"2021-05-05","close":22.25},{"date":"2021-05-06","close":22.14},{"date":"2021-05-07","close":22.37},{"date":"2021-05-10","close":22.26},{"date":"2021-05-11","close":22.23},{"date":"2021-05-12","close":22.0},{"date":"2021-05-13","close":22.04},{"date":"2021-05-14","close":22.06},{"date":"2021-05-17","close":22.12},{"date":"2021-05-18","close":22.1039},{"date":"2021-05-19","close":22.23},{"date":"2021-05-20","close":22.2457},{"date":"2021-05-21","close":22.25},{"date":"2021-05-24","close":22.07},{"date":"2021-05-25","close":22.18},{"date":"2021-05-26","close":22.08},{"date":"2021-05-27","close":22.16},{"date":"2021-05-28","close":22.1},{"date":"2021-06-01","close":22.26},{"date":"2021-06-02","close":22.34},{"date":"2021-06-03","close":22.44},{"date":"2021-06-04","close":22.5483},{"date":"2021-06-07","close":22.68},{"date":"2021-06-08","close":22.76},{"date":"2021-06-09","close":22.88},{"date":"2021-06-10","close":22.8},{"date":"2021-06-11","close":22.87},{"date":"2021-06-14","close":22.95},{"date":"2021-06-15","close":22.92},{"date":"2021-06-16","close":22.93},{"date":"2021-06-17","close":22.93},{"date":"2021-06-18","close":23.19},{"date":"2021-06-21","close":23.2921},{"date":"2021-06-22","close":23.74},{"date":"2021-06-23","close":23.96},{"date":"2021-06-24","close":23.78},{"date":"2021-06-25","close":23.6},{"date":"2021-06-28","close":23.35},{"date":"2021-06-29","close":23.08},{"date":"2021-06-30","close":23.04},{"date":"2021-07-01","close":22.76},{"date":"2021-07-02","close":22.9},{"date":"2021-07-06","close":23.09},{"date":"2021-07-07","close":23.13},{"date":"2021-07-08","close":23.0},{"date":"2021-07-09","close":23.07},{"date":"2021-07-12","close":23.13},{"date":"2021-07-13","close":23.0},{"date":"2021-07-14","close":23.12},{"date":"2021-07-15","close":23.07},{"date":"2021-07-16","close":23.16},{"date":"2021-07-19","close":23.082},{"date":"2021-07-20","close":23.09},{"date":"2021-07-21","close":23.09},{"date":"2021-07-22","close":23.17},{"date":"2021-07-23","close":23.22},{"date":"2021-07-26","close":23.2721},{"date":"2021-07-27","close":23.38},{"date":"2021-07-28","close":23.29},{"date":"2021-07-29","close":23.5},{"date":"2021-07-30","close":23.74},{"date":"2021-08-02","close":23.77},{"date":"2021-08-03","close":23.863},{"date":"2021-08-04","close":23.775},{"date":"2021-08-05","close":23.7787},{"date":"2021-08-06","close":23.77},{"date":"2021-08-09","close":23.725},{"date":"2021-08-10","close":23.84},{"date":"2021-08-11","close":23.85},{"date":"2021-08-12","close":23.84},{"date":"2021-08-13","close":23.92},{"date":"2021-08-16","close":23.97},{"date":"2021-08-17","close":23.82},{"date":"2021-08-18","close":23.8},{"date":"2021-08-19","close":23.82},{"date":"2021-08-20","close":23.85},{"date":"2021-08-23","close":23.99},{"date":"2021-08-24","close":24.0},{"date":"2021-08-25","close":23.86},{"date":"2021-08-26","close":23.88},{"date":"2021-08-27","close":24.0},{"date":"2021-08-30","close":23.972},{"date":"2021-08-31","close":24.0},{"date":"2021-09-01","close":24.05},{"date":"2021-09-02","close":24.01},{"date":"2021-09-03","close":23.99},{"date":"2021-09-07","close":23.9379},{"date":"2021-09-08","close":23.9},{"date":"2021-09-09","close":24.0},{"date":"2021-09-10","close":23.95},{"date":"2021-09-13","close":24.0},{"date":"2021-09-14","close":24.06},{"date":"2021-09-15","close":23.96},{"date":"2021-09-16","close":24.07},{"date":"2021-09-17","close":24.08},{"date":"2021-09-20","close":23.92},{"date":"2021-09-21","close":23.99},{"date":"2021-09-22","close":24.21},{"date":"2021-09-23","close":24.15},{"date":"2021-09-24","close":24.0},{"date":"2021-09-27","close":23.98},{"date":"2021-09-28","close":23.81},{"date":"2021-09-29","close":24.0},{"date":"2021-09-30","close":23.94},{"date":"2021-10-01","close":24.02},{"date":"2021-10-04","close":23.78},{"date":"2021-10-05","close":23.73},{"date":"2021-10-06","close":23.68},{"date":"2021-10-07","close":23.505},{"date":"2021-10-08","close":23.445},{"date":"2021-10-11","close":23.42},{"date":"2021-10-12","close":23.65},{"date":"2021-10-13","close":23.65},{"date":"2021-10-14","close":23.93},{"date":"2021-10-15","close":23.96},{"date":"2021-10-18","close":23.845},{"date":"2021-10-19","close":23.8},{"date":"2021-10-20","close":23.79},{"date":"2021-10-21","close":23.82},{"date":"2021-10-22","close":23.85},{"date":"2021-10-25","close":23.77},{"date":"2021-10-26","close":23.81},{"date":"2021-10-27","close":23.9172},{"date":"2021-10-28","close":23.95},{"date":"2021-10-29","close":23.88},{"date":"2021-11-01","close":23.95},{"date":"2021-11-02","close":23.9714},{"date":"2021-11-03","close":23.9},{"date":"2021-11-04","close":23.93},{"date":"2021-11-05","close":23.95},{"date":"2021-11-08","close":23.94},{"date":"2021-11-09","close":23.97},{"date":"2021-11-10","close":23.85},{"date":"2021-11-11","close":23.9},{"date":"2021-11-12","close":23.8},{"date":"2021-11-15","close":23.79},{"date":"2021-11-16","close":23.8},{"date":"2021-11-17","close":23.87},{"date":"2021-11-18","close":23.76},{"date":"2021-11-19","close":23.7758},{"date":"2021-11-22","close":23.74},{"date":"2021-11-23","close":23.57},{"date":"2021-11-24","close":23.64},{"date":"2021-11-26","close":23.5213},{"date":"2021-11-29","close":23.68},{"date":"2021-11-30","close":23.34},{"date":"2021-12-01","close":23.24},{"date":"2021-12-02","close":23.15},{"date":"2021-12-03","close":23.09},{"date":"2021-12-06","close":23.1},{"date":"2021-12-07","close":23.25},{"date":"2021-12-08","close":23.05},{"date":"2021-12-09","close":23.0801},{"date":"2021-12-10","close":23.13},{"date":"2021-12-13","close":23.0},{"date":"2021-12-14","close":22.97},{"date":"2021-12-15","close":23.08},{"date":"2021-12-16","close":23.15},{"date":"2021-12-17","close":23.16},{"date":"2021-12-20","close":23.14},{"date":"2021-12-21","close":23.22},{"date":"2021-12-22","close":23.3},{"date":"2021-12-23","close":23.269},{"date":"2021-12-27","close":23.34},{"date":"2021-12-28","close":23.4191},{"date":"2021-12-29","close":23.43},{"date":"2021-12-30","close":23.56},{"date":"2021-12-31","close":23.64},{"date":"2022-01-03","close":23.63},{"date":"2022-01-04","close":23.6},{"date":"2022-01-05","close":23.501},{"date":"2022-01-06","close":23.5392},{"date":"2022-01-07","close":23.54},{"date":"2022-01-10","close":23.62},{"date":"2022-01-11","close":23.6969},{"date":"2022-01-12","close":23.6588},{"date":"2022-01-13","close":23.63},{"date":"2022-01-14","close":23.69},{"date":"2022-01-18","close":23.5},{"date":"2022-01-19","close":23.62},{"date":"2022-01-20","close":23.5},{"date":"2022-01-21","close":23.49},{"date":"2022-01-24","close":23.5832},{"date":"2022-01-25","close":23.47},{"date":"2022-01-26","close":23.05},{"date":"2022-01-27","close":22.15},{"date":"2022-01-28","close":22.47},{"date":"2022-01-31","close":22.47},{"date":"2022-02-01","close":22.475},{"date":"2022-02-02","close":22.4},{"date":"2022-02-03","close":22.15},{"date":"2022-02-04","close":21.8},{"date":"2022-02-07","close":21.7198},{"date":"2022-02-08","close":21.65},{"date":"2022-02-09","close":21.85},{"date":"2022-02-10","close":21.5},{"date":"2022-02-11","close":21.05},{"date":"2022-02-14","close":20.47},{"date":"2022-02-15","close":20.6},{"date":"2022-02-16","close":20.68},{"date":"2022-02-17","close":20.69},{"date":"2022-02-18","close":20.85},{"date":"2022-02-22","close":20.76},{"date":"2022-02-23","close":20.74},{"date":"2022-02-24","close":20.76},{"date":"2022-02-25","close":20.79},{"date":"2022-02-28","close":20.6},{"date":"2022-03-01","close":20.68},{"date":"2022-03-02","close":20.53},{"date":"2022-03-03","close":20.58},{"date":"2022-03-04","close":20.54},{"date":"2022-03-07","close":20.3},{"date":"2022-03-08","close":20.22},{"date":"2022-03-09","close":20.36},{"date":"2022-03-10","close":20.2},{"date":"2022-03-11","close":20.0721},{"date":"2022-03-14","close":19.32},{"date":"2022-03-15","close":19.66},{"date":"2022-03-16","close":19.97},{"date":"2022-03-17","close":19.9201},{"date":"2022-03-18","close":20.2},{"date":"2022-03-21","close":20.09},{"date":"2022-03-22","close":19.9},{"date":"2022-03-23","close":19.86},{"date":"2022-03-24","close":19.88},{"date":"2022-03-25","close":19.57},{"date":"2022-03-28","close":19.59},{"date":"2022-03-29","close":19.75},{"date":"2022-03-30","close":19.62},{"date":"2022-03-31","close":19.38},{"date":"2022-04-01","close":19.34},{"date":"2022-04-04","close":19.26},{"date":"2022-04-05","close":19.08},{"date":"2022-04-06","close":18.8},{"date":"2022-04-07","close":19.22},{"date":"2022-04-08","close":19.35},{"date":"2022-04-11","close":19.22},{"date":"2022-04-12","close":19.21},{"date":"2022-04-13","close":19.31},{"date":"2022-04-14","close":19.29},{"date":"2022-04-18","close":19.26},{"date":"2022-04-19","close":18.95},{"date":"2022-04-20","close":19.2},{"date":"2022-04-21","close":19.08},{"date":"2022-04-22","close":18.84},{"date":"2022-04-25","close":19.12},{"date":"2022-04-26","close":19.11},{"date":"2022-04-27","close":18.89},{"date":"2022-04-28","close":19.18},{"date":"2022-04-29","close":19.18},{"date":"2022-05-02","close":18.64},{"date":"2022-05-03","close":18.64},{"date":"2022-05-04","close":18.77},{"date":"2022-05-05","close":18.52},{"date":"2022-05-06","close":18.48},{"date":"2022-05-09","close":18.14},{"date":"2022-05-10","close":18.3},{"date":"2022-05-11","close":18.62},{"date":"2022-05-12","close":18.55},{"date":"2022-05-13","close":18.34},{"date":"2022-05-16","close":18.4},{"date":"2022-05-17","close":18.4},{"date":"2022-05-18","close":18.41},{"date":"2022-05-19","close":18.45},{"date":"2022-05-20","close":18.27},{"date":"2022-05-23","close":18.12},{"date":"2022-05-24","close":18.06},{"date":"2022-05-25","close":18.07},{"date":"2022-05-26","close":18.37},{"date":"2022-05-27","close":18.46},{"date":"2022-05-31","close":18.1},{"date":"2022-06-01","close":17.95},{"date":"2022-06-02","close":18.41},{"date":"2022-06-03","close":18.61},{"date":"2022-06-06","close":18.76},{"date":"2022-06-07","close":18.92},{"date":"2022-06-08","close":18.94},{"date":"2022-06-09","close":18.58},{"date":"2022-06-10","close":18.35},{"date":"2022-06-13","close":17.54},{"date":"2022-06-14","close":17.5},{"date":"2022-06-15","close":17.99},{"date":"2022-06-16","close":17.48},{"date":"2022-06-17","close":17.33},{"date":"2022-06-21","close":17.9},{"date":"2022-06-22","close":17.91},{"date":"2022-06-23","close":17.94},{"date":"2022-06-24","close":18.09},{"date":"2022-06-27","close":17.92},{"date":"2022-06-28","close":17.87},{"date":"2022-06-29","close":17.83},{"date":"2022-06-30","close":18.38},{"date":"2022-07-01","close":18.48},{"date":"2022-07-05","close":18.5715},{"date":"2022-07-06","close":18.43},{"date":"2022-07-07","close":18.68},{"date":"2022-07-08","close":18.6},{"date":"2022-07-11","close":18.6204},{"date":"2022-07-12","close":18.42},{"date":"2022-07-13","close":18.39},{"date":"2022-07-14","close":18.32},{"date":"2022-07-15","close":18.42},{"date":"2022-07-18","close":18.31},{"date":"2022-07-19","close":18.36},{"date":"2022-07-20","close":18.5},{"date":"2022-07-21","close":18.595},{"date":"2022-07-22","close":18.61},{"date":"2022-07-25","close":18.79},{"date":"2022-07-26","close":18.73},{"date":"2022-07-27","close":18.7},{"date":"2022-07-28","close":18.7},{"date":"2022-07-29","close":18.58},{"date":"2022-08-01","close":18.745},{"date":"2022-08-02","close":19.11},{"date":"2022-08-03","close":19.57},{"date":"2022-08-04","close":19.5},{"date":"2022-08-05","close":19.45},{"date":"2022-08-08","close":19.7},{"date":"2022-08-09","close":19.45},{"date":"2022-08-10","close":19.98},{"date":"2022-08-11","close":19.7},{"date":"2022-08-12","close":19.7},{"date":"2022-08-15","close":19.6508},{"date":"2022-08-16","close":19.84},{"date":"2022-08-17","close":19.5},{"date":"2022-08-18","close":19.46},{"date":"2022-08-19","close":19.51},{"date":"2022-08-22","close":19.35},{"date":"2022-08-23","close":19.03},{"date":"2022-08-24","close":18.98},{"date":"2022-08-25","close":19.01},{"date":"2022-08-26","close":19.14},{"date":"2022-08-29","close":18.93},{"date":"2022-08-30","close":18.88},{"date":"2022-08-31","close":18.56},{"date":"2022-09-01","close":18.57},{"date":"2022-09-02","close":18.53},{"date":"2022-09-06","close":18.48},{"date":"2022-09-07","close":18.81},{"date":"2022-09-08","close":18.95},{"date":"2022-09-09","close":19.19},{"date":"2022-09-12","close":19.32},{"date":"2022-09-13","close":19.0905},{"date":"2022-09-14","close":19.15},{"date":"2022-09-15","close":19.113},{"date":"2022-09-16","close":19.08},{"date":"2022-09-19","close":19.34},{"date":"2022-09-20","close":19.5},{"date":"2022-09-21","close":19.74},{"date":"2022-09-22","close":19.48},{"date":"2022-09-23","close":19.18},{"date":"2022-09-26","close":18.99},{"date":"2022-09-27","close":19.31},{"date":"2022-09-28","close":19.44},{"date":"2022-09-29","close":19.21},{"date":"2022-09-30","close":18.81},{"date":"2022-10-03","close":18.94},{"date":"2022-10-04","close":18.96},{"date":"2022-10-05","close":18.74},{"date":"2022-10-06","close":18.67},{"date":"2022-10-07","close":18.3},{"date":"2022-10-10","close":18.28},{"date":"2022-10-11","close":18.21},{"date":"2022-10-12","close":18.19},{"date":"2022-10-13","close":17.98},{"date":"2022-10-14","close":18.19},{"date":"2022-10-17","close":18.69},{"date":"2022-10-18","close":18.68},{"date":"2022-10-19","close":18.39},{"date":"2022-10-20","close":18.32},{"date":"2022-10-21","close":18.54},{"date":"2022-10-24","close":18.59},{"date":"2022-10-25","close":18.77},{"date":"2022-10-26","close":18.79},{"date":"2022-10-27","close":18.7865},{"date":"2022-10-28","close":18.86},{"date":"2022-10-31","close":18.88},{"date":"2022-11-01","close":18.8},{"date":"2022-11-02","close":18.84},{"date":"2022-11-03","close":18.47},{"date":"2022-11-04","close":18.41},{"date":"2022-11-07","close":18.28},{"date":"2022-11-08","close":18.36},{"date":"2022-11-09","close":18.57},{"date":"2022-11-10","close":19.21},{"date":"2022-11-11","close":19.16},{"date":"2022-11-14","close":18.84},{"date":"2022-11-15","close":18.8},{"date":"2022-11-16","close":19.0},{"date":"2022-11-17","close":18.84},{"date":"2022-11-18","close":18.87},{"date":"2022-11-21","close":18.85},{"date":"2022-11-22","close":18.88},{"date":"2022-11-23","close":18.81},{"date":"2022-11-25","close":18.83},{"date":"2022-11-28","close":18.85},{"date":"2022-11-29","close":18.8},{"date":"2022-11-30","close":18.96},{"date":"2022-12-01","close":19.235},{"date":"2022-12-02","close":19.22},{"date":"2022-12-05","close":19.05},{"date":"2022-12-06","close":19.24},{"date":"2022-12-07","close":19.33},{"date":"2022-12-08","close":19.24},{"date":"2022-12-09","close":19.1},{"date":"2022-12-12","close":19.36},{"date":"2022-12-13","close":19.5325},{"date":"2022-12-14","close":19.59},{"date":"2022-12-15","close":19.6603},{"date":"2022-12-16","close":19.575},{"date":"2022-12-19","close":19.54},{"date":"2022-12-20","close":19.48},{"date":"2022-12-21","close":19.43},{"date":"2022-12-22","close":19.23},{"date":"2022-12-23","close":19.22},{"date":"2022-12-27","close":19.18},{"date":"2022-12-28","close":19.16},{"date":"2022-12-29","close":19.115},{"date":"2022-12-30","close":19.04},{"date":"2023-01-03","close":19.2963},{"date":"2023-01-04","close":19.5251},{"date":"2023-01-05","close":19.3309},{"date":"2023-01-06","close":19.48},{"date":"2023-01-09","close":19.51},{"date":"2023-01-10","close":19.43},{"date":"2023-01-11","close":19.63},{"date":"2023-01-12","close":19.75},{"date":"2023-01-13","close":19.9999},{"date":"2023-01-17","close":20.0415},{"date":"2023-01-18","close":20.2561},{"date":"2023-01-19","close":20.08},{"date":"2023-01-20","close":20.07},{"date":"2023-01-23","close":20.05},{"date":"2023-01-24","close":20.0},{"date":"2023-01-25","close":20.0},{"date":"2023-01-26","close":20.04},{"date":"2023-01-27","close":20.06},{"date":"2023-01-30","close":20.01},{"date":"2023-01-31","close":20.04},{"date":"2023-02-01","close":20.2},{"date":"2023-02-02","close":20.78},{"date":"2023-02-03","close":21.0327},{"date":"2023-02-06","close":20.95},{"date":"2023-02-07","close":20.965},{"date":"2023-02-08","close":21.4699},{"date":"2023-02-09","close":21.23},{"date":"2023-02-10","close":21.275},{"date":"2023-02-13","close":21.53},{"date":"2023-02-14","close":21.21},{"date":"2023-02-15","close":20.86},{"date":"2023-02-16","close":20.72},{"date":"2023-02-17","close":20.88},{"date":"2023-02-21","close":20.56},{"date":"2023-02-22","close":20.8},{"date":"2023-02-23","close":20.82},{"date":"2023-02-24","close":20.78},{"date":"2023-02-27","close":20.81},{"date":"2023-02-28","close":20.76},{"date":"2023-03-01","close":20.78},{"date":"2023-03-02","close":20.85},{"date":"2023-03-03","close":20.96},{"date":"2023-03-06","close":20.98},{"date":"2023-03-07","close":20.75},{"date":"2023-03-08","close":20.9},{"date":"2023-03-09","close":20.67},{"date":"2023-03-10","close":20.32},{"date":"2023-03-13","close":19.51},{"date":"2023-03-14","close":19.26},{"date":"2023-03-15","close":19.15},{"date":"2023-03-16","close":19.69},{"date":"2023-03-17","close":19.69},{"date":"2023-03-20","close":19.58},{"date":"2023-03-21","close":19.6},{"date":"2023-03-22","close":20.05},{"date":"2023-03-23","close":19.91},{"date":"2023-03-24","close":19.94},{"date":"2023-03-27","close":20.24},{"date":"2023-03-28","close":20.17},{"date":"2023-03-29","close":20.53},{"date":"2023-03-30","close":20.77},{"date":"2023-03-31","close":20.98},{"date":"2023-04-03","close":20.87},{"date":"2023-04-04","close":20.8},{"date":"2023-04-05","close":20.68},{"date":"2023-04-06","close":20.72},{"date":"2023-04-10","close":20.83},{"date":"2023-04-11","close":20.79},{"date":"2023-04-12","close":20.67},{"date":"2023-04-13","close":20.69},{"date":"2023-04-14","close":20.71},{"date":"2023-04-17","close":20.77},{"date":"2023-04-18","close":20.78},{"date":"2023-04-19","close":21.18},{"date":"2023-04-20","close":21.02},{"date":"2023-04-21","close":20.95},{"date":"2023-04-24","close":20.9},{"date":"2023-04-25","close":20.8},{"date":"2023-04-26","close":20.8},{"date":"2023-04-27","close":20.9},{"date":"2023-04-28","close":20.96},{"date":"2023-05-01","close":20.91},{"date":"2023-05-02","close":20.95},{"date":"2023-05-03","close":20.8},{"date":"2023-05-04","close":20.39},{"date":"2023-05-05","close":20.38},{"date":"2023-05-08","close":20.22},{"date":"2023-05-09","close":20.18},{"date":"2023-05-10","close":20.35},{"date":"2023-05-11","close":20.2},{"date":"2023-05-12","close":19.99},{"date":"2023-05-15","close":20.1},{"date":"2023-05-16","close":19.9},{"date":"2023-05-17","close":19.95},{"date":"2023-05-18","close":20.07},{"date":"2023-05-19","close":19.67},{"date":"2023-05-22","close":19.63},{"date":"2023-05-23","close":19.54},{"date":"2023-05-24","close":19.45},{"date":"2023-05-25","close":19.29},{"date":"2023-05-26","close":19.28},{"date":"2023-05-30","close":19.37},{"date":"2023-05-31","close":19.29},{"date":"2023-06-01","close":19.36},{"date":"2023-06-02","close":19.5},{"date":"2023-06-05","close":19.3},{"date":"2023-06-06","close":19.35},{"date":"2023-06-07","close":19.34},{"date":"2023-06-08","close":19.4},{"date":"2023-06-09","close":19.41},{"date":"2023-06-12","close":19.36},{"date":"2023-06-13","close":19.4244},{"date":"2023-06-14","close":19.46},{"date":"2023-06-15","close":19.3433},{"date":"2023-06-16","close":19.51},{"date":"2023-06-20","close":19.43},{"date":"2023-06-21","close":19.31},{"date":"2023-06-22","close":19.26},{"date":"2023-06-23","close":19.31},{"date":"2023-06-26","close":19.32},{"date":"2023-06-27","close":19.38},{"date":"2023-06-28","close":19.53},{"date":"2023-06-29","close":19.12},{"date":"2023-06-30","close":19.22},{"date":"2023-07-03","close":19.39},{"date":"2023-07-05","close":19.36},{"date":"2023-07-06","close":19.23},{"date":"2023-07-07","close":19.35},{"date":"2023-07-10","close":19.44},{"date":"2023-07-11","close":19.49},{"date":"2023-07-12","close":19.69},{"date":"2023-07-13","close":19.6},{"date":"2023-07-14","close":19.65},{"date":"2023-07-17","close":19.56},{"date":"2023-07-18","close":19.73},{"date":"2023-07-19","close":19.85},{"date":"2023-07-20","close":19.73},{"date":"2023-07-21","close":19.7},{"date":"2023-07-24","close":19.75},{"date":"2023-07-25","close":19.84},{"date":"2023-07-26","close":20.0},{"date":"2023-07-27","close":19.87},{"date":"2023-07-28","close":19.96},{"date":"2023-07-31","close":20.22},{"date":"2023-08-01","close":20.03},{"date":"2023-08-02","close":20.05},{"date":"2023-08-03","close":20.07},{"date":"2023-08-04","close":20.15},{"date":"2023-08-07","close":20.3},{"date":"2023-08-08","close":20.22},{"date":"2023-08-09","close":20.219},{"date":"2023-08-10","close":20.34},{"date":"2023-08-11","close":20.37},{"date":"2023-08-14","close":20.02},{"date":"2023-08-15","close":19.97},{"date":"2023-08-16","close":19.97},{"date":"2023-08-17","close":19.92},{"date":"2023-08-18","close":19.87},{"date":"2023-08-21","close":19.8928},{"date":"2023-08-22","close":19.92},{"date":"2023-08-23","close":20.05},{"date":"2023-08-24","close":19.9655},{"date":"2023-08-25","close":20.07},{"date":"2023-08-28","close":20.04},{"date":"2023-08-29","close":20.1343},{"date":"2023-08-30","close":20.28},{"date":"2023-08-31","close":20.3},{"date":"2023-09-01","close":20.48},{"date":"2023-09-05","close":20.44},{"date":"2023-09-06","close":20.38},{"date":"2023-09-07","close":20.64},{"date":"2023-09-08","close":20.96},{"date":"2023-09-11","close":20.88},{"date":"2023-09-12","close":20.81},{"date":"2023-09-13","close":20.75},{"date":"2023-09-14","close":20.84},{"date":"2023-09-15","close":20.72},{"date":"2023-09-18","close":20.89},{"date":"2023-09-19","close":20.91},{"date":"2023-09-20","close":20.97},{"date":"2023-09-21","close":20.83},{"date":"2023-09-22","close":20.96},{"date":"2023-09-25","close":20.83},{"date":"2023-09-26","close":20.92},{"date":"2023-09-27","close":20.92},{"date":"2023-09-28","close":21.08},{"date":"2023-09-29","close":21.1},{"date":"2023-10-02","close":20.96},{"date":"2023-10-03","close":20.68},{"date":"2023-10-04","close":20.73},{"date":"2023-10-05","close":20.45},{"date":"2023-10-06","close":20.5},{"date":"2023-10-09","close":20.31},{"date":"2023-10-10","close":20.38},{"date":"2023-10-11","close":20.37},{"date":"2023-10-12","close":20.36},{"date":"2023-10-13","close":20.44},{"date":"2023-10-16","close":20.4},{"date":"2023-10-17","close":20.44},{"date":"2023-10-18","close":20.43},{"date":"2023-10-19","close":20.45},{"date":"2023-10-20","close":20.35},{"date":"2023-10-23","close":20.3},{"date":"2023-10-24","close":20.64},{"date":"2023-10-25","close":20.4},{"date":"2023-10-26","close":20.44},{"date":"2023-10-27","close":20.4},{"date":"2023-10-30","close":20.32},{"date":"2023-10-31","close":20.29},{"date":"2023-11-01","close":20.4},{"date":"2023-11-02","close":20.57},{"date":"2023-11-03","close":20.59},{"date":"2023-11-06","close":20.55},{"date":"2023-11-07","close":20.66},{"date":"2023-11-08","close":20.63},{"date":"2023-11-09","close":20.62},{"date":"2023-11-10","close":20.61},{"date":"2023-11-13","close":20.61},{"date":"2023-11-14","close":20.53},{"date":"2023-11-15","close":20.44},{"date":"2023-11-16","close":20.5},{"date":"2023-11-17","close":20.5},{"date":"2023-11-20","close":20.46},{"date":"2023-11-21","close":20.44},{"date":"2023-11-22","close":20.5},{"date":"2023-11-24","close":20.5},{"date":"2023-11-27","close":20.54},{"date":"2023-11-28","close":20.68},{"date":"2023-11-29","close":20.58},{"date":"2023-11-30","close":20.74},{"date":"2023-12-01","close":20.69},{"date":"2023-12-04","close":20.62},{"date":"2023-12-05","close":20.56},{"date":"2023-12-06","close":20.4},{"date":"2023-12-07","close":20.43},{"date":"2023-12-08","close":20.46},{"date":"2023-12-11","close":20.37},{"date":"2023-12-12","close":20.4814},{"date":"2023-12-13","close":20.54},{"date":"2023-12-14","close":20.49},{"date":"2023-12-15","close":20.4},{"date":"2023-12-18","close":20.44},{"date":"2023-12-19","close":20.46},{"date":"2023-12-20","close":20.4},{"date":"2023-12-21","close":20.4},{"date":"2023-12-22","close":20.47},{"date":"2023-12-26","close":20.44},{"date":"2023-12-27","close":20.39},{"date":"2023-12-28","close":20.36},{"date":"2023-12-29","close":20.33},{"date":"2024-01-02","close":20.41},{"date":"2024-01-03","close":20.44},{"date":"2024-01-04","close":20.36},{"date":"2024-01-05","close":20.36},{"date":"2024-01-08","close":20.47},{"date":"2024-01-09","close":20.58},{"date":"2024-01-10","close":20.6},{"date":"2024-01-11","close":20.6},{"date":"2024-01-12","close":20.75},{"date":"2024-01-16","close":20.68},{"date":"2024-01-17","close":20.62},{"date":"2024-01-18","close":20.6},{"date":"2024-01-19","close":20.69},{"date":"2024-01-22","close":20.77},{"date":"2024-01-23","close":20.89},{"date":"2024-01-24","close":20.89},{"date":"2024-01-25","close":20.89},{"date":"2024-01-26","close":20.98},{"date":"2024-01-29","close":20.99},{"date":"2024-01-30","close":21.0},{"date":"2024-01-31","close":20.9},{"date":"2024-02-01","close":21.07},{"date":"2024-02-02","close":20.995},{"date":"2024-02-05","close":20.96},{"date":"2024-02-06","close":20.93},{"date":"2024-02-07","close":21.03},{"date":"2024-02-08","close":21.05},{"date":"2024-02-09","close":21.21},{"date":"2024-02-12","close":21.39},{"date":"2024-02-13","close":21.32},{"date":"2024-02-14","close":20.93},{"date":"2024-02-15","close":20.94},{"date":"2024-02-16","close":20.9},{"date":"2024-02-20","close":20.94},{"date":"2024-02-21","close":20.95},{"date":"2024-02-22","close":20.95},{"date":"2024-02-23","close":21.09},{"date":"2024-02-26","close":20.99},{"date":"2024-02-27","close":20.95},{"date":"2024-02-28","close":20.95},{"date":"2024-02-29","close":21.09},{"date":"2024-03-01","close":21.24},{"date":"2024-03-04","close":21.22},{"date":"2024-03-05","close":21.37},{"date":"2024-03-06","close":21.42},{"date":"2024-03-07","close":21.42},{"date":"2024-03-08","close":21.47},{"date":"2024-03-11","close":21.49},{"date":"2024-03-12","close":21.52},{"date":"2024-03-13","close":21.77},{"date":"2024-03-14","close":21.7},{"date":"2024-03-15","close":21.6841},{"date":"2024-03-18","close":21.77},{"date":"2024-03-19","close":21.92},{"date":"2024-03-20","close":21.95},{"date":"2024-03-21","close":21.8},{"date":"2024-03-22","close":21.84},{"date":"2024-03-25","close":21.5},{"date":"2024-03-26","close":21.28},{"date":"2024-03-27","close":21.28},{"date":"2024-03-28","close":21.2},{"date":"2024-04-01","close":21.25},{"date":"2024-04-02","close":21.37},{"date":"2024-04-03","close":21.47},{"date":"2024-04-04","close":21.61},{"date":"2024-04-05","close":21.79},{"date":"2024-04-08","close":21.72},{"date":"2024-04-09","close":21.735},{"date":"2024-04-10","close":21.75},{"date":"2024-04-11","close":21.72},{"date":"2024-04-12","close":21.65},{"date":"2024-04-15","close":21.38},{"date":"2024-04-16","close":21.3},{"date":"2024-04-17","close":21.49},{"date":"2024-04-18","close":21.45},{"date":"2024-04-19","close":21.28},{"date":"2024-04-22","close":21.47},{"date":"2024-04-23","close":21.5488},{"date":"2024-04-24","close":21.49},{"date":"2024-04-25","close":21.48},{"date":"2024-04-26","close":21.56},{"date":"2024-04-29","close":21.6691},{"date":"2024-04-30","close":21.29},{"date":"2024-05-01","close":21.4808},{"date":"2024-05-02","close":21.66},{"date":"2024-05-03","close":21.71},{"date":"2024-05-06","close":21.82},{"date":"2024-05-07","close":21.8153},{"date":"2024-05-08","close":21.86},{"date":"2024-05-09","close":21.99},{"date":"2024-05-10","close":22.08},{"date":"2024-05-13","close":22.09},{"date":"2024-05-14","close":21.45},{"date":"2024-05-15","close":21.58},{"date":"2024-05-16","close":21.68},{"date":"2024-05-17","close":21.74},{"date":"2024-05-20","close":21.77},{"date":"2024-05-21","close":21.84},{"date":"2024-05-22","close":21.94},{"date":"2024-05-23","close":21.83},{"date":"2024-05-24","close":21.98},{"date":"2024-05-28","close":22.14},{"date":"2024-05-29","close":22.14},{"date":"2024-05-30","close":22.06},{"date":"2024-05-31","close":22.1},{"date":"2024-06-03","close":22.02},{"date":"2024-06-04","close":22.17},{"date":"2024-06-05","close":22.13},{"date":"2024-06-06","close":22.07},{"date":"2024-06-07","close":22.01},{"date":"2024-06-10","close":22.0},{"date":"2024-06-11","close":21.96},{"date":"2024-06-12","close":22.01},{"date":"2024-06-13","close":22.15},{"date":"2024-06-14","close":22.28},{"date":"2024-06-17","close":22.4},{"date":"2024-06-18","close":22.8},{"date":"2024-06-20","close":22.71},{"date":"2024-06-21","close":22.93},{"date":"2024-06-24","close":22.71},{"date":"2024-06-25","close":22.8},{"date":"2024-06-26","close":22.82},{"date":"2024-06-27","close":22.89},{"date":"2024-06-28","close":22.7},{"date":"2024-07-01","close":22.82},{"date":"2024-07-02","close":22.82},{"date":"2024-07-03","close":22.81},{"date":"2024-07-05","close":22.82},{"date":"2024-07-08","close":22.82},{"date":"2024-07-09","close":22.75},{"date":"2024-07-10","close":22.74},{"date":"2024-07-11","close":22.8},{"date":"2024-07-12","close":22.764},{"date":"2024-07-15","close":22.74},{"date":"2024-07-16","close":22.66},{"date":"2024-07-17","close":22.6436},{"date":"2024-07-18","close":22.6761},{"date":"2024-07-19","close":22.61},{"date":"2024-07-22","close":22.4324},{"date":"2024-07-23","close":22.315},{"date":"2024-07-24","close":22.23},{"date":"2024-07-25","close":22.275},{"date":"2024-07-26","close":22.44},{"date":"2024-07-29","close":22.47},{"date":"2024-07-30","close":22.55},{"date":"2024-07-31","close":22.66},{"date":"2024-08-01","close":22.645},{"date":"2024-08-02","close":22.52},{"date":"2024-08-05","close":22.26},{"date":"2024-08-06","close":22.195},{"date":"2024-08-07","close":22.22},{"date":"2024-08-08","close":22.58},{"date":"2024-08-09","close":22.345},{"date":"2024-08-12","close":22.365},{"date":"2024-08-13","close":22.44},{"date":"2024-08-14","close":22.44},{"date":"2024-08-15","close":21.97},{"date":"2024-08-16","close":21.942},{"date":"2024-08-19","close":21.99},{"date":"2024-08-20","close":21.97},{"date":"2024-08-21","close":22.03},{"date":"2024-08-22","close":21.94},{"date":"2024-08-23","close":21.96},{"date":"2024-08-26","close":22.0},{"date":"2024-08-27","close":22.11},{"date":"2024-08-28","close":22.2},{"date":"2024-08-29","close":22.23},{"date":"2024-08-30","close":22.05},{"date":"2024-09-03","close":21.92},{"date":"2024-09-04","close":22.1199},{"date":"2024-09-05","close":22.17},{"date":"2024-09-06","close":22.38},{"date":"2024-09-09","close":22.45},{"date":"2024-09-10","close":22.48},{"date":"2024-09-11","close":22.48},{"date":"2024-09-12","close":22.6},{"date":"2024-09-13","close":22.76},{"date":"2024-09-16","close":22.89},{"date":"2024-09-17","close":22.83},{"date":"2024-09-18","close":23.0},{"date":"2024-09-19","close":23.16},{"date":"2024-09-20","close":23.19},{"date":"2024-09-23","close":23.08},{"date":"2024-09-24","close":23.13},{"date":"2024-09-25","close":23.14},{"date":"2024-09-26","close":23.1646},{"date":"2024-09-27","close":23.17},{"date":"2024-09-30","close":22.6},{"date":"2024-10-01","close":22.85},{"date":"2024-10-02","close":22.8901},{"date":"2024-10-03","close":22.96},{"date":"2024-10-04","close":22.8912},{"date":"2024-10-07","close":22.7},{"date":"2024-10-08","close":22.82},{"date":"2024-10-09","close":22.89},{"date":"2024-10-10","close":22.78},{"date":"2024-10-11","close":22.87},{"date":"2024-10-14","close":22.95},{"date":"2024-10-15","close":23.05},{"date":"2024-10-16","close":23.2981},{"date":"2024-10-17","close":23.12},{"date":"2024-10-18","close":23.0},{"date":"2024-10-21","close":22.7},{"date":"2024-10-22","close":22.65},{"date":"2024-10-23","close":22.57},{"date":"2024-10-24","close":22.76},{"date":"2024-10-25","close":22.7},{"date":"2024-10-28","close":22.68},{"date":"2024-10-29","close":22.86},{"date":"2024-10-30","close":22.89},{"date":"2024-10-31","close":23.06},{"date":"2024-11-01","close":22.95},{"date":"2024-11-04","close":23.167},{"date":"2024-11-05","close":23.32},{"date":"2024-11-06","close":22.98},{"date":"2024-11-07","close":23.0001},{"date":"2024-11-08","close":23.2},{"date":"2024-11-11","close":23.19},{"date":"2024-11-12","close":23.35},{"date":"2024-11-13","close":23.31},{"date":"2024-11-14","close":23.25},{"date":"2024-11-15","close":22.8},{"date":"2024-11-18","close":22.77},{"date":"2024-11-19","close":22.66},{"date":"2024-11-20","close":22.575},{"date":"2024-11-21","close":22.84},{"date":"2024-11-22","close":22.75},{"date":"2024-11-25","close":22.81},{"date":"2024-11-26","close":22.63},{"date":"2024-11-27","close":22.74},{"date":"2024-11-29","close":23.06},{"date":"2024-12-02","close":22.9},{"date":"2024-12-03","close":22.9},{"date":"2024-12-04","close":22.9117},{"date":"2024-12-05","close":22.9},{"date":"2024-12-06","close":22.9},{"date":"2024-12-09","close":22.9},{"date":"2024-12-10","close":22.92},{"date":"2024-12-11","close":22.9},{"date":"2024-12-12","close":22.81},{"date":"2024-12-13","close":22.8},{"date":"2024-12-16","close":22.56},{"date":"2024-12-17","close":22.42},{"date":"2024-12-18","close":22.38},{"date":"2024-12-19","close":22.22},{"date":"2024-12-20","close":22.3},{"date":"2024-12-23","close":22.11},{"date":"2024-12-24","close":22.11},{"date":"2024-12-26","close":22.0},{"date":"2024-12-27","close":22.0},{"date":"2024-12-30","close":22.02},{"date":"2024-12-31","close":22.15},{"date":"2025-01-02","close":22.12},{"date":"2025-01-03","close":22.16},{"date":"2025-01-06","close":22.14},{"date":"2025-01-07","close":22.12},{"date":"2025-01-08","close":22.39},{"date":"2025-01-10","close":22.39},{"date":"2025-01-13","close":22.37},{"date":"2025-01-14","close":22.47},{"date":"2025-01-15","close":22.75},{"date":"2025-01-16","close":22.885},{"date":"2025-01-17","close":22.82},{"date":"2025-01-21","close":22.86},{"date":"2025-01-22","close":22.83},{"date":"2025-01-23","close":22.85},{"date":"2025-01-24","close":22.95},{"date":"2025-01-27","close":23.06},{"date":"2025-01-28","close":23.06},{"date":"2025-01-29","close":23.0416},{"date":"2025-01-30","close":23.11},{"date":"2025-01-31","close":22.59},{"date":"2025-02-03","close":22.58},{"date":"2025-02-04","close":22.81},{"date":"2025-02-05","close":22.92},{"date":"2025-02-06","close":22.94},{"date":"2025-02-07","close":22.93},{"date":"2025-02-10","close":23.01},{"date":"2025-02-11","close":22.98},{"date":"2025-02-12","close":23.02},{"date":"2025-02-13","close":23.11},{"date":"2025-02-14","close":22.93},{"date":"2025-02-18","close":22.82},{"date":"2025-02-19","close":22.76},{"date":"2025-02-20","close":22.85},{"date":"2025-02-21","close":22.9},{"date":"2025-02-24","close":22.92},{"date":"2025-02-25","close":23.03},{"date":"2025-02-26","close":22.9},{"date":"2025-02-27","close":22.83},{"date":"2025-02-28","close":23.03},{"date":"2025-03-03","close":22.85},{"date":"2025-03-04","close":22.63},{"date":"2025-03-05","close":22.56},{"date":"2025-03-06","close":22.36},{"date":"2025-03-07","close":22.27},{"date":"2025-03-10","close":22.4},{"date":"2025-03-11","close":22.39},{"date":"2025-03-12","close":22.36},{"date":"2025-03-13","close":22.48},{"date":"2025-03-14","close":22.48},{"date":"2025-03-17","close":22.56},{"date":"2025-03-18","close":22.47},{"date":"2025-03-19","close":22.44},{"date":"2025-03-20","close":22.43},{"date":"2025-03-21","close":22.41},{"date":"2025-03-24","close":22.42},{"date":"2025-03-25","close":22.44},{"date":"2025-03-26","close":22.31},{"date":"2025-03-27","close":22.2},{"date":"2025-03-28","close":22.19},{"date":"2025-03-31","close":22.08},{"date":"2025-04-01","close":22.05},{"date":"2025-04-02","close":22.02},{"date":"2025-04-03","close":21.32},{"date":"2025-04-04","close":20.94},{"date":"2025-04-07","close":20.29},{"date":"2025-04-08","close":20.6156},{"date":"2025-04-09","close":21.13},{"date":"2025-04-10","close":20.9},{"date":"2025-04-11","close":20.64},{"date":"2025-04-14","close":20.86},{"date":"2025-04-15","close":20.99},{"date":"2025-04-16","close":21.06},{"date":"2025-04-17","close":21.11},{"date":"2025-04-21","close":21.07},{"date":"2025-04-22","close":21.1},{"date":"2025-04-23","close":21.12},{"date":"2025-04-24","close":21.255},{"date":"2025-04-25","close":21.34},{"date":"2025-04-28","close":21.46},{"date":"2025-04-29","close":21.55},{"date":"2025-04-30","close":21.4},{"date":"2025-05-01","close":21.65},{"date":"2025-05-02","close":21.77},{"date":"2025-05-05","close":21.675},{"date":"2025-05-06","close":21.7661},{"date":"2025-05-07","close":21.61},{"date":"2025-05-08","close":21.42},{"date":"2025-05-09","close":21.47},{"date":"2025-05-12","close":21.44},{"date":"2025-05-13","close":21.02},{"date":"2025-05-14","close":21.2},{"date":"2025-05-15","close":20.82},{"date":"2025-05-16","close":20.83},{"date":"2025-05-19","close":20.8},{"date":"2025-05-20","close":20.76},{"date":"2025-05-21","close":20.57},{"date":"2025-05-22","close":20.35},{"date":"2025-05-23","close":20.39},{"date":"2025-05-27","close":20.48},{"date":"2025-05-28","close":20.46},{"date":"2025-05-29","close":20.38},{"date":"2025-05-30","close":20.19},{"date":"2025-06-02","close":20.28},{"date":"2025-06-03","close":20.35},{"date":"2025-06-04","close":20.46},{"date":"2025-06-05","close":20.42},{"date":"2025-06-06","close":20.4231},{"date":"2025-06-09","close":20.46},{"date":"2025-06-10","close":20.53},{"date":"2025-06-11","close":20.48},{"date":"2025-06-12","close":20.43},{"date":"2025-06-13","close":20.15},{"date":"2025-06-16","close":20.04},{"date":"2025-06-17","close":19.92},{"date":"2025-06-18","close":19.96},{"date":"2025-06-20","close":19.85},{"date":"2025-06-23","close":19.9},{"date":"2025-06-24","close":20.0802},{"date":"2025-06-25","close":20.07},{"date":"2025-06-26","close":20.02},{"date":"2025-06-27","close":20.16},{"date":"2025-06-30","close":20.01},{"date":"2025-07-01","close":20.21},{"date":"2025-07-02","close":20.31},{"date":"2025-07-03","close":20.29},{"date":"2025-07-07","close":20.21},{"date":"2025-07-08","close":20.39},{"date":"2025-07-09","close":20.56},{"date":"2025-07-10","close":20.73},{"date":"2025-07-11","close":20.67},{"date":"2025-07-14","close":20.56},{"date":"2025-07-15","close":20.49},{"date":"2025-07-16","close":20.5599},{"date":"2025-07-17","close":20.68},{"date":"2025-07-18","close":20.68},{"date":"2025-07-21","close":20.64},{"date":"2025-07-22","close":20.54},{"date":"2025-07-23","close":20.44},{"date":"2025-07-24","close":20.44},{"date":"2025-07-25","close":20.445},{"date":"2025-07-28","close":20.5},{"date":"2025-07-29","close":20.6099},{"date":"2025-07-30","close":20.63},{"date":"2025-07-31","close":20.52},{"date":"2025-08-01","close":20.5999},{"date":"2025-08-04","close":20.78},{"date":"2025-08-05","close":20.805},{"date":"2025-08-06","close":20.7218},{"date":"2025-08-07","close":20.64},{"date":"2025-08-08","close":20.7199},{"date":"2025-08-11","close":20.7799},{"date":"2025-08-12","close":20.78},{"date":"2025-08-13","close":20.85},{"date":"2025-08-14","close":20.8454},{"date":"2025-08-15","close":20.55},{"date":"2025-08-18","close":20.58},{"date":"2025-08-19","close":20.55},{"date":"2025-08-20","close":20.6},{"date":"2025-08-21","close":20.6},{"date":"2025-08-22","close":20.67},{"date":"2025-08-25","close":20.65},{"date":"2025-08-26","close":20.5548},{"date":"2025-08-27","close":20.43},{"date":"2025-08-28","close":20.5},{"date":"2025-08-29","close":20.5},{"date":"2025-09-02","close":20.3689},{"date":"2025-09-03","close":20.4099},{"date":"2025-09-04","close":20.4632},{"date":"2025-09-05","close":20.54},{"date":"2025-09-08","close":20.62},{"date":"2025-09-09","close":20.6},{"date":"2025-09-10","close":20.61},{"date":"2025-09-11","close":20.61},{"date":"2025-09-12","close":20.56},{"date":"2025-09-15","close":20.61},{"date":"2025-09-16","close":20.62},{"date":"2025-09-17","close":20.64},{"date":"2025-09-18","close":20.6},{"date":"2025-09-19","close":20.6},{"date":"2025-09-22","close":20.55},{"date":"2025-09-23","close":20.56},{"date":"2025-09-24","close":20.66},{"date":"2025-09-25","close":20.58},{"date":"2025-09-26","close":20.63},{"date":"2025-09-29","close":20.6},{"date":"2025-09-30","close":20.44},{"date":"2025-10-01","close":20.5},{"date":"2025-10-02","close":20.51},{"date":"2025-10-03","close":20.52},{"date":"2025-10-06","close":20.54},{"date":"2025-10-07","close":20.53},{"date":"2025-10-08","close":20.56},{"date":"2025-10-09","close":20.49},{"date":"2025-10-10","close":20.33},{"date":"2025-10-13","close":20.47},{"date":"2025-10-14","close":20.38},{"date":"2025-10-15","close":20.46},{"date":"2025-10-16","close":20.5},{"date":"2025-10-17","close":20.38},{"date":"2025-10-20","close":20.49},{"date":"2025-10-21","close":20.58},{"date":"2025-10-22","close":20.53},{"date":"2025-10-23","close":20.57},{"date":"2025-10-24","close":20.65},{"date":"2025-10-27","close":20.595},{"date":"2025-10-28","close":20.56},{"date":"2025-10-29","close":20.55},{"date":"2025-10-30","close":20.464},{"date":"2025-10-31","close":20.42},{"date":"2025-11-03","close":20.4},{"date":"2025-11-04","close":20.3},{"date":"2025-11-05","close":20.39},{"date":"2025-11-06","close":20.29},{"date":"2025-11-07","close":20.25},{"date":"2025-11-10","close":20.32},{"date":"2025-11-11","close":20.31},{"date":"2025-11-12","close":20.07},{"date":"2025-11-13","close":19.9},{"date":"2025-11-14","close":19.56},{"date":"2025-11-17","close":19.63},{"date":"2025-11-18","close":19.54},{"date":"2025-11-19","close":19.36},{"date":"2025-11-20","close":19.0898},{"date":"2025-11-21","close":19.09},{"date":"2025-11-24","close":19.22},{"date":"2025-11-25","close":19.16},{"date":"2025-11-26","close":19.18},{"date":"2025-11-28","close":19.22},{"date":"2025-12-01","close":19.13},{"date":"2025-12-02","close":18.93},{"date":"2025-12-03","close":18.98},{"date":"2025-12-04","close":18.96},{"date":"2025-12-05","close":18.9},{"date":"2025-12-08","close":18.98},{"date":"2025-12-09","close":19.01},{"date":"2025-12-10","close":19.05},{"date":"2025-12-11","close":18.88},{"date":"2025-12-12","close":18.75},{"date":"2025-12-15","close":18.85},{"date":"2025-12-16","close":18.78},{"date":"2025-12-17","close":18.74},{"date":"2025-12-18","close":18.69},{"date":"2025-12-19","close":18.63},{"date":"2025-12-22","close":18.62},{"date":"2025-12-23","close":18.51},{"date":"2025-12-24","close":18.6},{"date":"2025-12-26","close":18.61},{"date":"2025-12-29","close":18.5},{"date":"2025-12-30","close":18.46},{"date":"2025-12-31","close":18.46},{"date":"2026-01-02","close":18.72},{"date":"2026-01-05","close":18.83},{"date":"2026-01-06","close":18.83},{"date":"2026-01-07","close":18.95},{"date":"2026-01-08","close":19.0},{"date":"2026-01-09","close":19.02},{"date":"2026-01-12","close":18.99},{"date":"2026-01-13","close":19.01},{"date":"2026-01-14","close":19.17},{"date":"2026-01-15","close":19.26},{"date":"2026-01-16","close":19.28},{"date":"2026-01-20","close":19.2},{"date":"2026-01-21","close":19.25},{"date":"2026-01-22","close":19.19},{"date":"2026-01-23","close":18.6748},{"date":"2026-01-26","close":18.9368},{"date":"2026-01-27","close":18.9368},{"date":"2026-01-28","close":18.9951},{"date":"2026-01-29","close":18.9465},{"date":"2026-01-30","close":19.1018},{"date":"2026-02-02","close":19.0145},{"date":"2026-02-03","close":18.9854},{"date":"2026-02-04","close":18.9854},{"date":"2026-02-05","close":18.9951},{"date":"2026-02-06","close":18.9757},{"date":"2026-02-09","close":19.68},{"date":"2026-02-10","close":19.63},{"date":"2026-02-11","close":19.0533},{"date":"2026-02-12","close":19.77},{"date":"2026-02-13","close":19.6501},{"date":"2026-02-17","close":19.3546},{"date":"2026-02-18","close":19.3496},{"date":"2026-02-19","close":19.394},{"date":"2026-02-20","close":19.67},{"date":"2026-02-23","close":19.59},{"date":"2026-02-24","close":19.42},{"date":"2026-02-25","close":19.33},{"date":"2026-02-26","close":19.39},{"date":"2026-02-27","close":19.45},{"date":"2026-03-02","close":19.48},{"date":"2026-03-03","close":19.42},{"date":"2026-03-04","close":19.46},{"date":"2026-03-05","close":19.44},{"date":"2026-03-06","close":19.41},{"date":"2026-03-09","close":19.44},{"date":"2026-03-10","close":19.4301},{"date":"2026-03-11","close":19.425},{"date":"2026-03-13","close":19.2399},{"date":"2026-03-16","close":19.15},{"date":"2026-03-17","close":19.24},{"date":"2026-03-18","close":19.1},{"date":"2026-03-19","close":19.04},{"date":"2026-03-20","close":19.01},{"date":"2026-03-23","close":18.99},{"date":"2026-03-24","close":19.12},{"date":"2026-03-25","close":19.13},{"date":"2026-03-26","close":19.03},{"date":"2026-03-27","close":18.95},{"date":"2026-03-30","close":18.95},{"date":"2026-03-31","close":19.27},{"date":"2026-04-01","close":19.17},{"date":"2026-04-02","close":19.32},{"date":"2026-04-06","close":19.24},{"date":"2026-04-07","close":19.22},{"date":"2026-04-08","close":19.32},{"date":"2026-04-09","close":19.3},{"date":"2026-04-10","close":19.29},{"date":"2026-04-13","close":19.35},{"date":"2026-04-14","close":19.4},{"date":"2026-04-15","close":19.5},{"date":"2026-04-16","close":19.42},{"date":"2026-04-17","close":19.44},{"date":"2026-04-20","close":19.37},{"date":"2026-04-21","close":19.32},{"date":"2026-04-22","close":19.35},{"date":"2026-04-23","close":19.31},{"date":"2026-04-24","close":19.2701},{"date":"2026-04-27","close":19.26},{"date":"2026-04-28","close":19.2322},{"date":"2026-04-29","close":19.15},{"date":"2026-04-30","close":19.25},{"date":"2026-05-01","close":19.28},{"date":"2026-05-04","close":19.22},{"date":"2026-05-05","close":19.22},{"date":"2026-05-06","close":19.31},{"date":"2026-05-07","close":19.39},{"date":"2026-05-08","close":19.45},{"date":"2026-05-11","close":19.45},{"date":"2026-05-12","close":19.62},{"date":"2026-05-13","close":19.52},{"date":"2026-05-14","close":19.53},{"date":"2026-05-15","close":19.19},{"date":"2026-05-18","close":19.27},{"date":"2026-05-19","close":19.28},{"date":"2026-05-20","close":19.43},{"date":"2026-05-21","close":19.31},{"date":"2026-05-22","close":19.35},{"date":"2026-05-26","close":19.35},{"date":"2026-05-27","close":19.39},{"date":"2026-05-28","close":19.41},{"date":"2026-05-29","close":19.46},{"date":"2026-06-01","close":19.52},{"date":"2026-06-02","close":19.46},{"date":"2026-06-03","close":19.35},{"date":"2026-06-04","close":19.39},{"date":"2026-06-05","close":19.3},{"date":"2026-06-08","close":19.26},{"date":"2026-06-09","close":19.2614},{"date":"2026-06-10","close":19.23},{"date":"2026-06-11","close":19.3},{"date":"2026-06-12","close":19.31},{"date":"2026-06-15","close":19.24},{"date":"2026-06-16","close":19.15},{"date":"2026-06-17","close":19.15},{"date":"2026-06-18","close":19.21},{"date":"2026-06-22","close":19.12},{"date":"2026-06-23","close":19.02},{"date":"2026-06-24","close":18.96},{"date":"2026-06-25","close":18.81},{"date":"2026-06-26","close":18.82},{"date":"2026-06-29","close":18.77},{"date":"2026-06-30","close":18.5},{"date":"2026-07-01","close":18.61},{"date":"2026-07-02","close":18.72},{"date":"2026-07-06","close":18.75},{"date":"2026-07-07","close":18.72},{"date":"2026-07-08","close":18.72},{"date":"2026-07-09","close":18.68},{"date":"2026-07-10","close":18.685},{"date":"2026-07-13","close":18.675},{"date":"2026-07-14","close":18.6784},{"date":"2026-07-15","close":18.7311},{"date":"2026-07-16","close":18.69},{"date":"2026-07-17","close":18.73},{"date":"2026-07-20","close":18.69},{"date":"2026-07-21","close":18.75},{"date":"2026-07-22","close":18.72},{"date":"2026-07-23","close":18.72},{"date":"2026-07-24","close":18.72},{"date":"2026-07-27","close":18.7635},{"date":"2026-07-28","close":18.75},{"date":"2026-07-29","close":18.76},{"date":"2026-07-30","close":18.73},{"date":"2026-07-31","close":18.57},{"date":"2026-08-03","close":18.65},{"date":"2026-08-04","close":18.73},{"date":"2026-08-05","close":18.72},{"date":"2026-08-06","close":18.64},{"date":"2026-08-07","close":18.6601},{"date":"2026-08-10","close":18.645},{"date":"2026-08-11","close":18.625},{"date":"2026-08-12","close":18.61},{"date":"2026-08-13","close":18.64},{"date":"2026-08-14","close":18.28},{"date":"2026-08-17","close":18.33},{"date":"2026-08-18","close":18.315},{"date":"2026-08-19","close":18.46},{"date":"2026-08-20","close":18.48},{"date":"2026-08-21","close":18.46},{"date":"2026-08-24","close":18.42},{"date":"2026-08-25","close":18.37},{"date":"2026-08-26","close":18.4299},{"date":"2026-08-27","close":18.44},{"date":"2026-08-28","close":18.455},{"date":"2026-08-31","close":18.65},{"date":"2026-09-01","close":18.54},{"date":"2026-09-02","close":18.52},{"date":"2026-09-03","close":18.55},{"date":"2026-09-04","close":18.471},{"date":"2026-09-08","close":18.47},{"date":"2026-09-09","close":18.45},{"date":"2026-09-10","close":18.49},{"date":"2026-09-11","close":18.475},{"date":"2026-09-14","close":18.4202},{"date":"2026-09-15","close":18.445},{"date":"2026-09-16","close":18.2666},{"date":"2026-09-17","close":18.33},{"date":"2026-09-18","close":18.31},{"date":"2026-09-21","close":18.43},{"date":"2026-09-22","close":18.425},{"date":"2026-09-23","close":18.46},{"date":"2026-09-24","close":18.47},{"date":"2026-09-25","close":18.59},{"date":"2026-09-28","close":18.46},{"date":"2026-09-29","close":18.34},{"date":"2026-09-30","close":18.57},{"date":"2026-10-01","close":18.5074},{"date":"2026-10-02","close":18.2901},{"date":"2026-10-05","close":18.18},{"date":"2026-10-06","close":18.17},{"date":"2026-10-07","close":17.78},{"date":"2026-10-08","close":18.0789},{"date":"2026-10-09","close":18.21},{"date":"2026-10-12","close":18.17},{"date":"2026-10-13","close":18.1},{"date":"2026-10-14","close":18.0708},{"date":"2026-10-15","close":18.105},{"date":"2026-10-16","close":18.01},{"date":"2026-10-19","close":17.9999},{"date":"2026-10-20","close":18.05},{"date":"2026-10-21","close":18.11}],"chart_data":[{"date":"2024-10-23","open":22.6,"high":22.73,"low":22.56,"close":22.57,"volume":19791,"rsi_14":39.2,"sma_20":22.9,"sma_60":22.58,"sma_120":22.44},{"date":"2024-10-24","open":22.68,"high":22.77,"low":22.52,"close":22.76,"volume":14906,"rsi_14":46.6,"sma_20":22.88,"sma_60":22.58,"sma_120":22.45},{"date":"2024-10-25","open":22.72,"high":22.79,"low":22.7,"close":22.7,"volume":40667,"rsi_14":50.0,"sma_20":22.85,"sma_60":22.58,"sma_120":22.46},{"date":"2024-10-28","open":22.83,"high":22.83,"low":22.65,"close":22.68,"volume":21217,"rsi_14":45.87,"sma_20":22.86,"sma_60":22.58,"sma_120":22.47},{"date":"2024-10-29","open":22.75,"high":22.86,"low":22.6,"close":22.86,"volume":19294,"rsi_14":49.17,"sma_20":22.86,"sma_60":22.59,"sma_120":22.47},{"date":"2024-10-30","open":22.88,"high":23.03,"low":22.74,"close":22.89,"volume":7391,"rsi_14":53.19,"sma_20":22.86,"sma_60":22.61,"sma_120":22.48},{"date":"2024-10-31","open":23.0,"high":23.1,"low":22.75,"close":23.06,"volume":36921,"rsi_14":55.26,"sma_20":22.86,"sma_60":22.62,"sma_120":22.49},{"date":"2024-11-01","open":23.18,"high":23.18,"low":22.89,"close":22.95,"volume":14906,"rsi_14":50.0,"sma_20":22.86,"sma_60":22.63,"sma_120":22.5},{"date":"2024-11-04","open":23.12,"high":23.21,"low":23.0,"close":23.17,"volume":8319,"rsi_14":53.0,"sma_20":22.89,"sma_60":22.64,"sma_120":22.51},{"date":"2024-11-05","open":23.19,"high":23.35,"low":23.15,"close":23.32,"volume":15993,"rsi_14":50.59,"sma_20":22.91,"sma_60":22.66,"sma_120":22.53},{"date":"2024-11-06","open":23.29,"high":23.34,"low":22.74,"close":22.98,"volume":49855,"rsi_14":46.53,"sma_20":22.92,"sma_60":22.67,"sma_120":22.54},{"date":"2024-11-07","open":23.0,"high":23.15,"low":22.88,"close":23.0,"volume":22739,"rsi_14":50.0,"sma_20":22.93,"sma_60":22.67,"sma_120":22.55},{"date":"2024-11-08","open":23.11,"high":23.25,"low":23.11,"close":23.2,"volume":15488,"rsi_14":63.74,"sma_20":22.95,"sma_60":22.69,"sma_120":22.56},{"date":"2024-11-11","open":23.28,"high":23.36,"low":23.13,"close":23.19,"volume":21738,"rsi_14":65.17,"sma_20":22.96,"sma_60":22.72,"sma_120":22.57},{"date":"2024-11-12","open":23.19,"high":23.4,"low":23.19,"close":23.35,"volume":21167,"rsi_14":70.97,"sma_20":22.97,"sma_60":22.74,"sma_120":22.58},{"date":"2024-11-13","open":23.4,"high":23.4,"low":23.25,"close":23.31,"volume":28996,"rsi_14":66.08,"sma_20":22.97,"sma_60":22.76,"sma_120":22.59},{"date":"2024-11-14","open":23.3,"high":23.32,"low":23.17,"close":23.25,"volume":20435,"rsi_14":66.08,"sma_20":22.98,"sma_60":22.78,"sma_120":22.61},{"date":"2024-11-15","open":22.88,"high":22.89,"low":22.66,"close":22.8,"volume":16671,"rsi_14":52.8,"sma_20":22.97,"sma_60":22.8,"sma_120":22.61},{"date":"2024-11-18","open":22.72,"high":22.89,"low":22.72,"close":22.77,"volume":28435,"rsi_14":47.74,"sma_20":22.97,"sma_60":22.81,"sma_120":22.62},{"date":"2024-11-19","open":22.75,"high":22.79,"low":22.61,"close":22.66,"volume":10170,"rsi_14":44.44,"sma_20":22.97,"sma_60":22.82,"sma_120":22.62},{"date":"2024-11-20","open":22.66,"high":22.75,"low":22.35,"close":22.57,"volume":33871,"rsi_14":37.78,"sma_20":22.97,"sma_60":22.83,"sma_120":22.62},{"date":"2024-11-21","open":22.53,"high":23.02,"low":22.53,"close":22.84,"volume":32570,"rsi_14":47.43,"sma_20":22.98,"sma_60":22.84,"sma_120":22.63},{"date":"2024-11-22","open":22.9,"high":22.97,"low":22.7,"close":22.75,"volume":28256,"rsi_14":39.64,"sma_20":22.98,"sma_60":22.85,"sma_120":22.64},{"date":"2024-11-25","open":22.82,"high":22.96,"low":22.75,"close":22.81,"volume":11906,"rsi_14":36.72,"sma_20":22.99,"sma_60":22.86,"sma_120":22.64},{"date":"2024-11-26","open":22.68,"high":22.72,"low":22.52,"close":22.63,"volume":17748,"rsi_14":40.06,"sma_20":22.98,"sma_60":22.87,"sma_120":22.65},{"date":"2024-11-27","open":22.76,"high":22.96,"low":22.5,"close":22.74,"volume":10545,"rsi_14":42.97,"sma_20":22.97,"sma_60":22.88,"sma_120":22.65},{"date":"2024-11-29","open":22.86,"high":23.1,"low":22.84,"close":23.06,"volume":28864,"rsi_14":46.45,"sma_20":22.97,"sma_60":22.9,"sma_120":22.66},{"date":"2024-12-02","open":23.04,"high":23.07,"low":22.8,"close":22.9,"volume":14022,"rsi_14":43.16,"sma_20":22.97,"sma_60":22.91,"sma_120":22.67},{"date":"2024-12-03","open":22.9,"high":23.05,"low":22.76,"close":22.9,"volume":16014,"rsi_14":38.52,"sma_20":22.95,"sma_60":22.91,"sma_120":22.68},{"date":"2024-12-04","open":22.92,"high":22.96,"low":22.86,"close":22.91,"volume":7837,"rsi_14":39.69,"sma_20":22.93,"sma_60":22.92,"sma_120":22.68},{"date":"2024-12-05","open":22.82,"high":22.99,"low":22.76,"close":22.9,"volume":19198,"rsi_14":40.71,"sma_20":22.93,"sma_60":22.93,"sma_120":22.69},{"date":"2024-12-06","open":22.9,"high":22.98,"low":22.86,"close":22.9,"volume":3703,"rsi_14":53.49,"sma_20":22.92,"sma_60":22.93,"sma_120":22.69},{"date":"2024-12-09","open":22.98,"high":22.98,"low":22.89,"close":22.9,"volume":9216,"rsi_14":54.63,"sma_20":22.91,"sma_60":22.93,"sma_120":22.69},{"date":"2024-12-10","open":22.81,"high":23.0,"low":22.81,"close":22.92,"volume":13746,"rsi_14":59.9,"sma_20":22.89,"sma_60":22.93,"sma_120":22.7},{"date":"2024-12-11","open":22.88,"high":22.97,"low":22.88,"close":22.9,"volume":3856,"rsi_14":63.02,"sma_20":22.87,"sma_60":22.94,"sma_120":22.7},{"date":"2024-12-12","open":22.95,"high":22.95,"low":22.8,"close":22.81,"volume":7411,"rsi_14":48.6,"sma_20":22.85,"sma_60":22.93,"sma_120":22.7},{"date":"2024-12-13","open":22.81,"high":22.84,"low":22.66,"close":22.8,"volume":19570,"rsi_14":52.52,"sma_20":22.82,"sma_60":22.93,"sma_120":22.7},{"date":"2024-12-16","open":22.68,"high":22.78,"low":22.55,"close":22.56,"volume":17688,"rsi_14":39.35,"sma_20":22.81,"sma_60":22.92,"sma_120":22.69},{"date":"2024-12-17","open":22.69,"high":22.69,"low":22.28,"close":22.42,"volume":31912,"rsi_14":40.74,"sma_20":22.79,"sma_60":22.91,"sma_120":22.69},{"date":"2024-12-18","open":22.42,"high":22.59,"low":22.32,"close":22.38,"volume":27385,"rsi_14":33.07,"sma_20":22.78,"sma_60":22.89,"sma_120":22.69},{"date":"2024-12-19","open":22.38,"high":22.43,"low":21.93,"close":22.22,"volume":22205,"rsi_14":3.51,"sma_20":22.76,"sma_60":22.88,"sma_120":22.68},{"date":"2024-12-20","open":22.2,"high":22.55,"low":22.19,"close":22.3,"volume":23701,"rsi_14":13.57,"sma_20":22.74,"sma_60":22.86,"sma_120":22.68},{"date":"2024-12-23","open":22.45,"high":22.5,"low":22.11,"close":22.11,"volume":17417,"rsi_14":11.02,"sma_20":22.7,"sma_60":22.85,"sma_120":22.67},{"date":"2024-12-24","open":22.1,"high":22.2,"low":22.0,"close":22.11,"volume":5016,"rsi_14":9.98,"sma_20":22.67,"sma_60":22.84,"sma_120":22.67},{"date":"2024-12-26","open":22.57,"high":22.57,"low":22.0,"close":22.0,"volume":11664,"rsi_14":9.09,"sma_20":22.64,"sma_60":22.82,"sma_120":22.66},{"date":"2024-12-27","open":21.97,"high":22.03,"low":21.87,"close":22.0,"volume":8353,"rsi_14":9.09,"sma_20":22.6,"sma_60":22.81,"sma_120":22.65},{"date":"2024-12-30","open":21.9,"high":22.1,"low":21.9,"close":22.02,"volume":9936,"rsi_14":10.71,"sma_20":22.55,"sma_60":22.79,"sma_120":22.65},{"date":"2024-12-31","open":22.21,"high":22.29,"low":22.06,"close":22.15,"volume":16455,"rsi_14":18.7,"sma_20":22.51,"sma_60":22.78,"sma_120":22.64},{"date":"2025-01-02","open":22.27,"high":22.34,"low":22.07,"close":22.12,"volume":47860,"rsi_14":18.55,"sma_20":22.47,"sma_60":22.77,"sma_120":22.64},{"date":"2025-01-03","open":22.12,"high":22.36,"low":22.08,"close":22.16,"volume":9223,"rsi_14":22.69,"sma_20":22.43,"sma_60":22.76,"sma_120":22.63},{"date":"2025-01-06","open":22.14,"high":22.31,"low":22.09,"close":22.14,"volume":20097,"rsi_14":22.5,"sma_20":22.4,"sma_60":22.75,"sma_120":22.63},{"date":"2025-01-07","open":22.17,"high":22.21,"low":22.1,"close":22.12,"volume":18320,"rsi_14":27.55,"sma_20":22.36,"sma_60":22.74,"sma_120":22.62},{"date":"2025-01-08","open":22.17,"high":22.41,"low":22.15,"close":22.39,"volume":16901,"rsi_14":48.65,"sma_20":22.33,"sma_60":22.73,"sma_120":22.62},{"date":"2025-01-10","open":22.1,"high":22.52,"low":22.05,"close":22.39,"volume":35207,"rsi_14":50.47,"sma_20":22.3,"sma_60":22.72,"sma_120":22.62},{"date":"2025-01-13","open":22.39,"high":22.53,"low":22.11,"close":22.37,"volume":24688,"rsi_14":58.06,"sma_20":22.28,"sma_60":22.71,"sma_120":22.62},{"date":"2025-01-14","open":22.38,"high":22.54,"low":22.38,"close":22.47,"volume":11930,"rsi_14":58.95,"sma_20":22.26,"sma_60":22.69,"sma_120":22.62},{"date":"2025-01-15","open":22.6,"high":22.75,"low":22.6,"close":22.75,"volume":17463,"rsi_14":80.77,"sma_20":22.26,"sma_60":22.69,"sma_120":22.62},{"date":"2025-01-16","open":22.71,"high":22.98,"low":22.71,"close":22.89,"volume":39398,"rsi_14":82.98,"sma_20":22.28,"sma_60":22.69,"sma_120":22.63},{"date":"2025-01-17","open":22.9,"high":22.95,"low":22.82,"close":22.82,"volume":13781,"rsi_14":86.28,"sma_20":22.3,"sma_60":22.69,"sma_120":22.63},{"date":"2025-01-21","open":22.85,"high":22.91,"low":22.82,"close":22.86,"volume":7659,"rsi_14":86.75,"sma_20":22.32,"sma_60":22.69,"sma_120":22.64},{"date":"2025-01-22","open":22.85,"high":22.99,"low":22.83,"close":22.83,"volume":11716,"rsi_14":84.32,"sma_20":22.35,"sma_60":22.7,"sma_120":22.64},{"date":"2025-01-23","open":22.82,"high":22.95,"low":22.82,"close":22.85,"volume":11420,"rsi_14":82.71,"sma_20":22.38,"sma_60":22.7,"sma_120":22.64},{"date":"2025-01-24","open":22.95,"high":22.95,"low":22.87,"close":22.95,"volume":16376,"rsi_14":86.4,"sma_20":22.42,"sma_60":22.7,"sma_120":22.64},{"date":"2025-01-27","open":23.03,"high":23.07,"low":22.94,"close":23.06,"volume":26529,"rsi_14":87.19,"sma_20":22.47,"sma_60":22.71,"sma_120":22.65},{"date":"2025-01-28","open":23.07,"high":23.17,"low":23.05,"close":23.06,"volume":7486,"rsi_14":88.66,"sma_20":22.52,"sma_60":22.71,"sma_120":22.65},{"date":"2025-01-29","open":23.1,"high":23.11,"low":22.97,"close":23.04,"volume":18877,"rsi_14":88.77,"sma_20":22.57,"sma_60":22.71,"sma_120":22.66},{"date":"2025-01-30","open":23.15,"high":23.21,"low":23.03,"close":23.11,"volume":9870,"rsi_14":86.48,"sma_20":22.63,"sma_60":22.71,"sma_120":22.67},{"date":"2025-01-31","open":23.11,"high":23.2,"low":22.34,"close":22.59,"volume":66519,"rsi_14":56.64,"sma_20":22.65,"sma_60":22.71,"sma_120":22.67},{"date":"2025-02-03","open":22.59,"high":22.79,"low":22.51,"close":22.58,"volume":17534,"rsi_14":57.01,"sma_20":22.67,"sma_60":22.7,"sma_120":22.67},{"date":"2025-02-04","open":22.64,"high":22.87,"low":22.64,"close":22.81,"volume":18998,"rsi_14":60.45,"sma_20":22.7,"sma_60":22.69,"sma_120":22.67},{"date":"2025-02-05","open":22.99,"high":23.0,"low":22.81,"close":22.92,"volume":18047,"rsi_14":55.83,"sma_20":22.74,"sma_60":22.69,"sma_120":22.68},{"date":"2025-02-06","open":22.91,"high":23.0,"low":22.91,"close":22.94,"volume":8246,"rsi_14":52.05,"sma_20":22.78,"sma_60":22.69,"sma_120":22.68},{"date":"2025-02-07","open":22.94,"high":23.0,"low":22.9,"close":22.93,"volume":8346,"rsi_14":54.27,"sma_20":22.81,"sma_60":22.68,"sma_120":22.69},{"date":"2025-02-10","open":23.0,"high":23.11,"low":22.92,"close":23.01,"volume":14800,"rsi_14":55.65,"sma_20":22.84,"sma_60":22.68,"sma_120":22.7},{"date":"2025-02-11","open":22.98,"high":23.09,"low":22.95,"close":22.98,"volume":8898,"rsi_14":55.65,"sma_20":22.87,"sma_60":22.67,"sma_120":22.71},{"date":"2025-02-12","open":22.98,"high":23.08,"low":22.92,"close":23.02,"volume":20632,"rsi_14":56.31,"sma_20":22.9,"sma_60":22.67,"sma_120":22.71},{"date":"2025-02-13","open":23.02,"high":23.24,"low":23.01,"close":23.11,"volume":17839,"rsi_14":55.98,"sma_20":22.92,"sma_60":22.67,"sma_120":22.72},{"date":"2025-02-14","open":22.94,"high":22.95,"low":22.69,"close":22.93,"volume":14760,"rsi_14":45.38,"sma_20":22.92,"sma_60":22.67,"sma_120":22.73},{"date":"2025-02-18","open":22.81,"high":22.99,"low":22.79,"close":22.82,"volume":5198,"rsi_14":42.09,"sma_20":22.92,"sma_60":22.67,"sma_120":22.74},{"date":"2025-02-19","open":22.73,"high":22.96,"low":22.73,"close":22.76,"volume":5522,"rsi_14":40.97,"sma_20":22.92,"sma_60":22.67,"sma_120":22.75},{"date":"2025-02-20","open":22.88,"high":22.9,"low":22.8,"close":22.85,"volume":6123,"rsi_14":41.77,"sma_20":22.92,"sma_60":22.68,"sma_120":22.75},{"date":"2025-02-21","open":22.88,"high":22.98,"low":22.73,"close":22.9,"volume":6593,"rsi_14":63.96,"sma_20":22.92,"sma_60":22.68,"sma_120":22.76},{"date":"2025-02-24","open":22.98,"high":23.01,"low":22.8,"close":22.92,"volume":24037,"rsi_14":65.18,"sma_20":22.92,"sma_60":22.68,"sma_120":22.76},{"date":"2025-02-25","open":22.7,"high":23.03,"low":22.7,"close":23.03,"volume":4612,"rsi_14":61.0,"sma_20":22.92,"sma_60":22.68,"sma_120":22.77},{"date":"2025-02-26","open":23.03,"high":23.03,"low":22.7,"close":22.9,"volume":12242,"rsi_14":49.02,"sma_20":22.91,"sma_60":22.69,"sma_120":22.78},{"date":"2025-02-27","open":22.95,"high":22.97,"low":22.76,"close":22.83,"volume":14614,"rsi_14":44.86,"sma_20":22.9,"sma_60":22.69,"sma_120":22.79},{"date":"2025-02-28","open":22.95,"high":23.03,"low":22.83,"close":23.03,"volume":35437,"rsi_14":53.97,"sma_20":22.89,"sma_60":22.69,"sma_120":22.79},{"date":"2025-03-03","open":22.95,"high":23.03,"low":22.82,"close":22.85,"volume":5942,"rsi_14":44.12,"sma_20":22.91,"sma_60":22.69,"sma_120":22.8},{"date":"2025-03-04","open":22.82,"high":22.85,"low":22.57,"close":22.63,"volume":47243,"rsi_14":38.71,"sma_20":22.91,"sma_60":22.68,"sma_120":22.8},{"date":"2025-03-05","open":22.68,"high":22.84,"low":22.39,"close":22.56,"volume":12348,"rsi_14":35.44,"sma_20":22.9,"sma_60":22.68,"sma_120":22.8},{"date":"2025-03-06","open":22.51,"high":22.63,"low":22.36,"close":22.36,"volume":16402,"rsi_14":27.81,"sma_20":22.87,"sma_60":22.67,"sma_120":22.8},{"date":"2025-03-07","open":22.66,"high":22.66,"low":22.25,"close":22.27,"volume":14077,"rsi_14":29.38,"sma_20":22.83,"sma_60":22.66,"sma_120":22.8},{"date":"2025-03-10","open":22.4,"high":22.48,"low":22.33,"close":22.4,"volume":13461,"rsi_14":37.04,"sma_20":22.81,"sma_60":22.65,"sma_120":22.79},{"date":"2025-03-11","open":22.4,"high":22.4,"low":22.27,"close":22.39,"volume":10698,"rsi_14":38.22,"sma_20":22.78,"sma_60":22.64,"sma_120":22.79},{"date":"2025-03-12","open":22.38,"high":22.4,"low":22.3,"close":22.36,"volume":17981,"rsi_14":33.77,"sma_20":22.75,"sma_60":22.63,"sma_120":22.78},{"date":"2025-03-13","open":22.4,"high":22.6,"low":22.36,"close":22.48,"volume":32777,"rsi_14":36.71,"sma_20":22.72,"sma_60":22.63,"sma_120":22.78},{"date":"2025-03-14","open":22.37,"high":22.6,"low":22.37,"close":22.48,"volume":11510,"rsi_14":35.9,"sma_20":22.69,"sma_60":22.62,"sma_120":22.77},{"date":"2025-03-17","open":22.6,"high":22.62,"low":22.42,"close":22.56,"volume":23805,"rsi_14":34.64,"sma_20":22.67,"sma_60":22.62,"sma_120":22.77},{"date":"2025-03-18","open":22.44,"high":22.5,"low":22.36,"close":22.47,"volume":17488,"rsi_14":35.57,"sma_20":22.65,"sma_60":22.62,"sma_120":22.76},{"date":"2025-03-19","open":22.46,"high":22.56,"low":22.34,"close":22.44,"volume":26533,"rsi_14":36.55,"sma_20":22.64,"sma_60":22.62,"sma_120":22.76},{"date":"2025-03-20","open":22.49,"high":22.5,"low":22.42,"close":22.43,"volume":6122,"rsi_14":26.19,"sma_20":22.61,"sma_60":22.63,"sma_120":22.75},{"date":"2025-03-21","open":22.43,"high":22.49,"low":22.41,"close":22.41,"volume":14283,"rsi_14":30.0,"sma_20":22.59,"sma_60":22.63,"sma_120":22.75},{"date":"2025-03-24","open":22.5,"high":22.5,"low":22.36,"close":22.42,"volume":11955,"rsi_14":38.2,"sma_20":22.57,"sma_60":22.63,"sma_120":22.74},{"date":"2025-03-25","open":22.4,"high":22.5,"low":22.4,"close":22.44,"volume":6253,"rsi_14":42.86,"sma_20":22.54,"sma_60":22.64,"sma_120":22.74},{"date":"2025-03-26","open":22.35,"high":22.41,"low":22.23,"close":22.31,"volume":14551,"rsi_14":46.75,"sma_20":22.51,"sma_60":22.64,"sma_120":22.73},{"date":"2025-03-27","open":22.24,"high":22.36,"low":22.17,"close":22.2,"volume":11056,"rsi_14":45.57,"sma_20":22.47,"sma_60":22.65,"sma_120":22.73},{"date":"2025-03-28","open":22.24,"high":22.5,"low":22.09,"close":22.19,"volume":13163,"rsi_14":34.33,"sma_20":22.43,"sma_60":22.65,"sma_120":22.72},{"date":"2025-03-31","open":22.19,"high":22.25,"low":22.02,"close":22.08,"volume":49228,"rsi_14":29.87,"sma_20":22.39,"sma_60":22.65,"sma_120":22.71},{"date":"2025-04-01","open":22.2,"high":22.5,"low":22.05,"close":22.05,"volume":10024,"rsi_14":29.87,"sma_20":22.36,"sma_60":22.65,"sma_120":22.71},{"date":"2025-04-02","open":22.09,"high":22.1,"low":21.98,"close":22.02,"volume":21226,"rsi_14":16.18,"sma_20":22.34,"sma_60":22.65,"sma_120":22.7},{"date":"2025-04-03","open":21.84,"high":21.97,"low":21.22,"close":21.32,"volume":47485,"rsi_14":7.97,"sma_20":22.29,"sma_60":22.63,"sma_120":22.69},{"date":"2025-04-04","open":21.11,"high":21.12,"low":20.77,"close":20.94,"volume":37965,"rsi_14":1.79,"sma_20":22.22,"sma_60":22.61,"sma_120":22.67},{"date":"2025-04-07","open":20.78,"high":20.8,"low":20.09,"close":20.29,"volume":49751,"rsi_14":1.34,"sma_20":22.11,"sma_60":22.58,"sma_120":22.65},{"date":"2025-04-08","open":20.47,"high":20.64,"low":20.47,"close":20.62,"volume":51486,"rsi_14":14.02,"sma_20":22.03,"sma_60":22.55,"sma_120":22.63},{"date":"2025-04-09","open":20.6,"high":21.4,"low":20.45,"close":21.13,"volume":34401,"rsi_14":28.62,"sma_20":21.96,"sma_60":22.53,"sma_120":22.62},{"date":"2025-04-10","open":21.08,"high":21.12,"low":20.85,"close":20.9,"volume":12386,"rsi_14":26.77,"sma_20":21.88,"sma_60":22.5,"sma_120":22.6},{"date":"2025-04-11","open":21.04,"high":21.06,"low":20.63,"close":20.64,"volume":18873,"rsi_14":24.57,"sma_20":21.79,"sma_60":22.47,"sma_120":22.58},{"date":"2025-04-14","open":20.68,"high":20.87,"low":20.68,"close":20.86,"volume":6653,"rsi_14":28.65,"sma_20":21.71,"sma_60":22.43,"sma_120":22.56},{"date":"2025-04-15","open":20.99,"high":21.08,"low":20.93,"close":20.99,"volume":9656,"rsi_14":32.16,"sma_20":21.63,"sma_60":22.4,"sma_120":22.54},{"date":"2025-04-16","open":20.93,"high":21.19,"low":20.93,"close":21.06,"volume":16826,"rsi_14":34.43,"sma_20":21.56,"sma_60":22.37,"sma_120":22.53},{"date":"2025-04-17","open":21.19,"high":21.24,"low":21.05,"close":21.11,"volume":7320,"rsi_14":35.41,"sma_20":21.5,"sma_60":22.34,"sma_120":22.52},{"date":"2025-04-21","open":21.15,"high":21.18,"low":20.95,"close":21.07,"volume":8363,"rsi_14":36.09,"sma_20":21.43,"sma_60":22.31,"sma_120":22.51},{"date":"2025-04-22","open":21.22,"high":21.22,"low":21.1,"close":21.1,"volume":10974,"rsi_14":36.91,"sma_20":21.37,"sma_60":22.28,"sma_120":22.49},{"date":"2025-04-23","open":21.17,"high":21.47,"low":21.09,"close":21.12,"volume":4620,"rsi_14":37.57,"sma_20":21.3,"sma_60":22.25,"sma_120":22.48},{"date":"2025-04-24","open":21.2,"high":21.33,"low":21.07,"close":21.25,"volume":12210,"rsi_14":48.94,"sma_20":21.25,"sma_60":22.22,"sma_120":22.47},{"date":"2025-04-25","open":21.25,"high":21.36,"low":21.15,"close":21.34,"volume":16113,"rsi_14":57.25,"sma_20":21.2,"sma_60":22.19,"sma_120":22.45},{"date":"2025-04-28","open":21.42,"high":21.46,"low":21.32,"close":21.46,"volume":9332,"rsi_14":76.23,"sma_20":21.17,"sma_60":22.16,"sma_120":22.44},{"date":"2025-04-29","open":21.47,"high":21.7,"low":21.37,"close":21.55,"volume":19144,"rsi_14":73.43,"sma_20":21.14,"sma_60":22.15,"sma_120":22.43},{"date":"2025-04-30","open":21.58,"high":21.75,"low":21.34,"close":21.4,"volume":21741,"rsi_14":58.28,"sma_20":21.11,"sma_60":22.13,"sma_120":22.41},{"date":"2025-05-01","open":21.6,"high":21.71,"low":21.44,"close":21.65,"volume":25444,"rsi_14":72.73,"sma_20":21.09,"sma_60":22.11,"sma_120":22.4},{"date":"2025-05-02","open":21.74,"high":21.87,"low":21.66,"close":21.77,"volume":12781,"rsi_14":87.42,"sma_20":21.11,"sma_60":22.09,"sma_120":22.39},{"date":"2025-05-05","open":21.84,"high":21.84,"low":21.66,"close":21.68,"volume":10202,"rsi_14":79.42,"sma_20":21.15,"sma_60":22.07,"sma_120":22.38},{"date":"2025-05-06","open":21.6,"high":21.84,"low":20.25,"close":21.77,"volume":10169,"rsi_14":78.83,"sma_20":21.22,"sma_60":22.05,"sma_120":22.37},{"date":"2025-05-07","open":21.78,"high":21.78,"low":21.6,"close":21.61,"volume":3724,"rsi_14":69.2,"sma_20":21.27,"sma_60":22.03,"sma_120":22.35},{"date":"2025-05-08","open":21.65,"high":21.68,"low":21.35,"close":21.42,"volume":35019,"rsi_14":59.86,"sma_20":21.29,"sma_60":22.0,"sma_120":22.34},{"date":"2025-05-09","open":21.47,"high":21.58,"low":21.43,"close":21.47,"volume":27616,"rsi_14":62.64,"sma_20":21.32,"sma_60":21.97,"sma_120":22.32},{"date":"2025-05-12","open":21.58,"high":21.65,"low":21.44,"close":21.44,"volume":13550,"rsi_14":60.74,"sma_20":21.36,"sma_60":21.95,"sma_120":22.31},{"date":"2025-05-13","open":21.44,"high":21.69,"low":21.02,"close":21.02,"volume":26084,"rsi_14":47.48,"sma_20":21.36,"sma_60":21.91,"sma_120":22.29},{"date":"2025-05-14","open":21.06,"high":21.23,"low":21.06,"close":21.2,"volume":26502,"rsi_14":48.64,"sma_20":21.37,"sma_60":21.89,"sma_120":22.28},{"date":"2025-05-15","open":20.84,"high":20.96,"low":20.82,"close":20.82,"volume":9245,"rsi_14":38.8,"sma_20":21.36,"sma_60":21.85,"sma_120":22.26},{"date":"2025-05-16","open":20.84,"high":20.99,"low":20.83,"close":20.83,"volume":18911,"rsi_14":35.76,"sma_20":21.35,"sma_60":21.82,"sma_120":22.25},{"date":"2025-05-19","open":20.66,"high":20.85,"low":20.27,"close":20.8,"volume":17883,"rsi_14":32.58,"sma_20":21.33,"sma_60":21.79,"sma_120":22.23},{"date":"2025-05-20","open":20.8,"high":20.89,"low":20.76,"close":20.76,"volume":12547,"rsi_14":34.33,"sma_20":21.32,"sma_60":21.75,"sma_120":22.21},{"date":"2025-05-21","open":20.75,"high":20.75,"low":20.52,"close":20.57,"volume":13464,"rsi_14":22.76,"sma_20":21.29,"sma_60":21.71,"sma_120":22.2},{"date":"2025-05-22","open":20.58,"high":20.61,"low":20.3,"close":20.35,"volume":31071,"rsi_14":15.9,"sma_20":21.25,"sma_60":21.67,"sma_120":22.18},{"date":"2025-05-23","open":20.35,"high":20.46,"low":20.26,"close":20.39,"volume":13784,"rsi_14":18.31,"sma_20":21.2,"sma_60":21.63,"sma_120":22.16},{"date":"2025-05-27","open":20.46,"high":20.52,"low":20.42,"close":20.48,"volume":17639,"rsi_14":18.26,"sma_20":21.15,"sma_60":21.58,"sma_120":22.14},{"date":"2025-05-28","open":20.54,"high":20.66,"low":20.46,"close":20.46,"volume":22205,"rsi_14":19.58,"sma_20":21.09,"sma_60":21.54,"sma_120":22.12},{"date":"2025-05-29","open":20.56,"high":20.56,"low":20.31,"close":20.38,"volume":21674,"rsi_14":20.79,"sma_20":21.04,"sma_60":21.51,"sma_120":22.09},{"date":"2025-05-30","open":20.31,"high":20.35,"low":20.13,"close":20.19,"volume":216687,"rsi_14":16.67,"sma_20":20.97,"sma_60":21.47,"sma_120":22.07},{"date":"2025-06-02","open":20.19,"high":20.34,"low":20.14,"close":20.28,"volume":21438,"rsi_14":20.71,"sma_20":20.9,"sma_60":21.43,"sma_120":22.05},{"date":"2025-06-03","open":20.34,"high":20.39,"low":20.28,"close":20.35,"volume":17143,"rsi_14":29.45,"sma_20":20.83,"sma_60":21.4,"sma_120":22.03},{"date":"2025-06-04","open":20.4,"high":20.49,"low":20.33,"close":20.46,"volume":12075,"rsi_14":26.28,"sma_20":20.76,"sma_60":21.37,"sma_120":22.01},{"date":"2025-06-05","open":20.48,"high":20.48,"low":20.36,"close":20.42,"volume":26322,"rsi_14":33.61,"sma_20":20.7,"sma_60":21.33,"sma_120":21.99},{"date":"2025-06-06","open":20.43,"high":20.46,"low":20.39,"close":20.42,"volume":12525,"rsi_14":33.23,"sma_20":20.65,"sma_60":21.3,"sma_120":21.97},{"date":"2025-06-09","open":20.39,"high":20.47,"low":20.3,"close":20.46,"volume":19476,"rsi_14":36.07,"sma_20":20.6,"sma_60":21.27,"sma_120":21.95},{"date":"2025-06-10","open":20.49,"high":20.55,"low":20.44,"close":20.53,"volume":11550,"rsi_14":40.8,"sma_20":20.56,"sma_60":21.24,"sma_120":21.93},{"date":"2025-06-11","open":20.55,"high":20.64,"low":20.48,"close":20.48,"volume":10925,"rsi_14":45.95,"sma_20":20.53,"sma_60":21.2,"sma_120":21.91},{"date":"2025-06-12","open":20.56,"high":20.62,"low":20.41,"close":20.43,"volume":29063,"rsi_14":54.26,"sma_20":20.49,"sma_60":21.17,"sma_120":21.89},{"date":"2025-06-13","open":20.44,"high":20.44,"low":20.15,"close":20.15,"volume":37655,"rsi_14":39.83,"sma_20":20.46,"sma_60":21.13,"sma_120":21.88},{"date":"2025-06-16","open":20.2,"high":20.27,"low":19.98,"close":20.04,"volume":36356,"rsi_14":31.67,"sma_20":20.42,"sma_60":21.09,"sma_120":21.86},{"date":"2025-06-17","open":20.05,"high":20.1,"low":19.91,"close":19.92,"volume":45308,"rsi_14":29.23,"sma_20":20.38,"sma_60":21.05,"sma_120":21.84},{"date":"2025-06-18","open":19.92,"high":20.08,"low":19.92,"close":19.96,"volume":34866,"rsi_14":33.33,"sma_20":20.34,"sma_60":21.01,"sma_120":21.82},{"date":"2025-06-20","open":19.98,"high":20.08,"low":19.73,"close":19.85,"volume":192690,"rsi_14":35.59,"sma_20":20.3,"sma_60":20.96,"sma_120":21.8},{"date":"2025-06-23","open":19.85,"high":20.01,"low":19.85,"close":19.9,"volume":22181,"rsi_14":33.33,"sma_20":20.28,"sma_60":20.92,"sma_120":21.78},{"date":"2025-06-24","open":19.92,"high":20.12,"low":19.92,"close":20.08,"volume":10999,"rsi_14":39.21,"sma_20":20.26,"sma_60":20.89,"sma_120":21.77},{"date":"2025-06-25","open":20.09,"high":20.11,"low":20.0,"close":20.07,"volume":30039,"rsi_14":33.05,"sma_20":20.24,"sma_60":20.85,"sma_120":21.75},{"date":"2025-06-26","open":20.08,"high":20.15,"low":20.02,"close":20.02,"volume":18892,"rsi_14":32.76,"sma_20":20.22,"sma_60":20.82,"sma_120":21.73},{"date":"2025-06-27","open":20.02,"high":20.19,"low":20.02,"close":20.16,"volume":37029,"rsi_14":39.86,"sma_20":20.21,"sma_60":20.79,"sma_120":21.72},{"date":"2025-06-30","open":20.25,"high":20.25,"low":20.0,"close":20.01,"volume":120392,"rsi_14":34.05,"sma_20":20.2,"sma_60":20.75,"sma_120":21.7},{"date":"2025-07-01","open":20.06,"high":20.21,"low":20.06,"close":20.21,"volume":12206,"rsi_14":39.61,"sma_20":20.2,"sma_60":20.73,"sma_120":21.68},{"date":"2025-07-02","open":20.2,"high":20.33,"low":20.15,"close":20.31,"volume":15028,"rsi_14":44.66,"sma_20":20.19,"sma_60":20.72,"sma_120":21.67},{"date":"2025-07-03","open":20.26,"high":20.35,"low":20.2,"close":20.29,"volume":9358,"rsi_14":45.51,"sma_20":20.19,"sma_60":20.72,"sma_120":21.65},{"date":"2025-07-07","open":20.28,"high":20.33,"low":20.19,"close":20.21,"volume":22323,"rsi_14":52.21,"sma_20":20.18,"sma_60":20.72,"sma_120":21.63},{"date":"2025-07-08","open":20.18,"high":20.44,"low":20.18,"close":20.39,"volume":16117,"rsi_14":62.23,"sma_20":20.17,"sma_60":20.71,"sma_120":21.62},{"date":"2025-07-09","open":20.46,"high":20.59,"low":20.45,"close":20.56,"volume":12907,"rsi_14":71.62,"sma_20":20.18,"sma_60":20.7,"sma_120":21.6},{"date":"2025-07-10","open":20.58,"high":20.75,"low":20.34,"close":20.73,"volume":8286,"rsi_14":73.91,"sma_20":20.19,"sma_60":20.7,"sma_120":21.58},{"date":"2025-07-11","open":20.72,"high":20.79,"low":20.66,"close":20.67,"volume":13496,"rsi_14":76.28,"sma_20":20.2,"sma_60":20.7,"sma_120":21.57},{"date":"2025-07-14","open":20.74,"high":20.74,"low":20.5,"close":20.56,"volume":14335,"rsi_14":70.37,"sma_20":20.2,"sma_60":20.69,"sma_120":21.55},{"date":"2025-07-15","open":20.63,"high":20.79,"low":20.48,"close":20.49,"volume":17432,"rsi_14":63.57,"sma_20":20.22,"sma_60":20.68,"sma_120":21.53},{"date":"2025-07-16","open":20.52,"high":20.57,"low":20.28,"close":20.56,"volume":7919,"rsi_14":65.6,"sma_20":20.25,"sma_60":20.67,"sma_120":21.51},{"date":"2025-07-17","open":20.7,"high":20.7,"low":20.61,"close":20.68,"volume":6051,"rsi_14":70.12,"sma_20":20.29,"sma_60":20.67,"sma_120":21.49},{"date":"2025-07-18","open":20.64,"high":20.68,"low":20.5,"close":20.68,"volume":17429,"rsi_14":67.33,"sma_20":20.32,"sma_60":20.66,"sma_120":21.47},{"date":"2025-07-21","open":20.68,"high":20.69,"low":20.57,"close":20.64,"volume":13778,"rsi_14":72.66,"sma_20":20.36,"sma_60":20.65,"sma_120":21.45},{"date":"2025-07-22","open":20.66,"high":20.66,"low":20.52,"close":20.54,"volume":11262,"rsi_14":62.79,"sma_20":20.39,"sma_60":20.64,"sma_120":21.43},{"date":"2025-07-23","open":20.52,"high":20.61,"low":20.44,"close":20.44,"volume":22247,"rsi_14":55.04,"sma_20":20.41,"sma_60":20.62,"sma_120":21.41},{"date":"2025-07-24","open":20.46,"high":20.52,"low":20.44,"close":20.44,"volume":22742,"rsi_14":55.91,"sma_20":20.43,"sma_60":20.61,"sma_120":21.39},{"date":"2025-07-25","open":20.4,"high":20.48,"low":20.34,"close":20.45,"volume":36371,"rsi_14":59.83,"sma_20":20.45,"sma_60":20.59,"sma_120":21.37},{"date":"2025-07-28","open":20.45,"high":20.5,"low":20.42,"close":20.5,"volume":14691,"rsi_14":55.14,"sma_20":20.47,"sma_60":20.57,"sma_120":21.35},{"date":"2025-07-29","open":20.45,"high":20.61,"low":20.45,"close":20.61,"volume":15137,"rsi_14":52.47,"sma_20":20.5,"sma_60":20.56,"sma_120":21.33},{"date":"2025-07-30","open":20.61,"high":20.7,"low":20.55,"close":20.63,"volume":11302,"rsi_14":44.19,"sma_20":20.52,"sma_60":20.54,"sma_120":21.31},{"date":"2025-07-31","open":20.61,"high":20.7,"low":20.5,"close":20.52,"volume":24651,"rsi_14":41.76,"sma_20":20.53,"sma_60":20.52,"sma_120":21.29},{"date":"2025-08-01","open":20.58,"high":20.68,"low":20.51,"close":20.6,"volume":20820,"rsi_14":52.27,"sma_20":20.54,"sma_60":20.5,"sma_120":21.27},{"date":"2025-08-04","open":20.6,"high":20.78,"low":20.6,"close":20.78,"volume":28349,"rsi_14":64.65,"sma_20":20.57,"sma_60":20.48,"sma_120":21.25},{"date":"2025-08-05","open":20.77,"high":20.86,"low":20.73,"close":20.8,"volume":13963,"rsi_14":62.97,"sma_20":20.59,"sma_60":20.47,"sma_120":21.24},{"date":"2025-08-06","open":20.77,"high":20.83,"low":20.72,"close":20.72,"volume":11527,"rsi_14":52.3,"sma_20":20.6,"sma_60":20.46,"sma_120":21.22},{"date":"2025-08-07","open":20.79,"high":20.88,"low":20.56,"close":20.64,"volume":14951,"rsi_14":47.98,"sma_20":20.6,"sma_60":20.45,"sma_120":21.2},{"date":"2025-08-08","open":20.63,"high":20.76,"low":20.54,"close":20.72,"volume":12024,"rsi_14":53.88,"sma_20":20.6,"sma_60":20.44,"sma_120":21.18},{"date":"2025-08-11","open":20.68,"high":20.78,"low":20.55,"close":20.78,"volume":11492,"rsi_14":62.12,"sma_20":20.61,"sma_60":20.44,"sma_120":21.16},{"date":"2025-08-12","open":20.78,"high":20.78,"low":20.6,"close":20.78,"volume":38514,"rsi_14":69.1,"sma_20":20.63,"sma_60":20.44,"sma_120":21.14},{"date":"2025-08-13","open":20.73,"high":20.88,"low":20.73,"close":20.85,"volume":40828,"rsi_14":71.35,"sma_20":20.64,"sma_60":20.44,"sma_120":21.13},{"date":"2025-08-14","open":20.84,"high":20.86,"low":20.73,"close":20.85,"volume":18834,"rsi_14":70.86,"sma_20":20.65,"sma_60":20.44,"sma_120":21.11},{"date":"2025-08-15","open":20.59,"high":20.59,"low":20.52,"close":20.55,"volume":14483,"rsi_14":52.08,"sma_20":20.64,"sma_60":20.43,"sma_120":21.09},{"date":"2025-08-18","open":20.5,"high":20.61,"low":20.4,"close":20.58,"volume":27694,"rsi_14":48.67,"sma_20":20.64,"sma_60":20.43,"sma_120":21.07},{"date":"2025-08-19","open":20.63,"high":20.63,"low":20.47,"close":20.55,"volume":11002,"rsi_14":46.46,"sma_20":20.64,"sma_60":20.44,"sma_120":21.05},{"date":"2025-08-20","open":20.57,"high":20.63,"low":20.5,"close":20.6,"volume":9783,"rsi_14":53.74,"sma_20":20.65,"sma_60":20.44,"sma_120":21.03},{"date":"2025-08-21","open":20.59,"high":20.62,"low":20.51,"close":20.6,"volume":6731,"rsi_14":50.01,"sma_20":20.66,"sma_60":20.44,"sma_120":21.01},{"date":"2025-08-22","open":20.51,"high":20.74,"low":20.41,"close":20.67,"volume":16502,"rsi_14":43.75,"sma_20":20.67,"sma_60":20.45,"sma_120":20.99},{"date":"2025-08-25","open":20.65,"high":20.71,"low":20.59,"close":20.65,"volume":21775,"rsi_14":41.14,"sma_20":20.67,"sma_60":20.45,"sma_120":20.98},{"date":"2025-08-26","open":20.6,"high":20.65,"low":20.51,"close":20.55,"volume":32227,"rsi_14":40.59,"sma_20":20.67,"sma_60":20.46,"sma_120":20.96},{"date":"2025-08-27","open":20.61,"high":20.62,"low":20.33,"close":20.43,"volume":39911,"rsi_14":38.71,"sma_20":20.66,"sma_60":20.46,"sma_120":20.95},{"date":"2025-08-28","open":20.54,"high":20.54,"low":20.36,"close":20.5,"volume":18043,"rsi_14":38.05,"sma_20":20.66,"sma_60":20.46,"sma_120":20.93},{"date":"2025-08-29","open":20.45,"high":20.59,"low":20.4,"close":20.5,"volume":33744,"rsi_14":33.73,"sma_20":20.66,"sma_60":20.46,"sma_120":20.91},{"date":"2025-09-02","open":20.42,"high":20.51,"low":20.31,"close":20.37,"volume":21094,"rsi_14":29.26,"sma_20":20.63,"sma_60":20.46,"sma_120":20.9},{"date":"2025-09-03","open":20.35,"high":20.5,"low":20.35,"close":20.41,"volume":5357,"rsi_14":27.13,"sma_20":20.62,"sma_60":20.46,"sma_120":20.88},{"date":"2025-09-04","open":20.32,"high":20.49,"low":20.25,"close":20.46,"volume":46802,"rsi_14":31.09,"sma_20":20.6,"sma_60":20.46,"sma_120":20.86},{"date":"2025-09-05","open":20.5,"high":20.55,"low":20.31,"close":20.54,"volume":20508,"rsi_14":49.37,"sma_20":20.6,"sma_60":20.46,"sma_120":20.85},{"date":"2025-09-08","open":20.6,"high":20.62,"low":20.39,"close":20.62,"volume":50341,"rsi_14":52.37,"sma_20":20.59,"sma_60":20.46,"sma_120":20.83},{"date":"2025-09-09","open":20.68,"high":20.7,"low":20.47,"close":20.6,"volume":19878,"rsi_14":53.0,"sma_20":20.58,"sma_60":20.47,"sma_120":20.82},{"date":"2025-09-10","open":20.63,"high":20.66,"low":20.45,"close":20.61,"volume":16891,"rsi_14":50.63,"sma_20":20.57,"sma_60":20.47,"sma_120":20.8},{"date":"2025-09-11","open":20.57,"high":20.67,"low":20.48,"close":20.61,"volume":40614,"rsi_14":50.63,"sma_20":20.56,"sma_60":20.48,"sma_120":20.79},{"date":"2025-09-12","open":20.6,"high":20.61,"low":20.46,"close":20.56,"volume":24056,"rsi_14":42.88,"sma_20":20.55,"sma_60":20.49,"sma_120":20.77},{"date":"2025-09-15","open":20.67,"high":20.67,"low":20.47,"close":20.61,"volume":23525,"rsi_14":47.51,"sma_20":20.55,"sma_60":20.5,"sma_120":20.76},{"date":"2025-09-16","open":20.59,"high":20.66,"low":20.5,"close":20.62,"volume":13544,"rsi_14":54.55,"sma_20":20.55,"sma_60":20.52,"sma_120":20.74},{"date":"2025-09-17","open":20.71,"high":20.71,"low":20.49,"close":20.64,"volume":8636,"rsi_14":67.15,"sma_20":20.56,"sma_60":20.53,"sma_120":20.73},{"date":"2025-09-18","open":20.64,"high":20.65,"low":20.5,"close":20.6,"volume":14374,"rsi_14":58.59,"sma_20":20.56,"sma_60":20.54,"sma_120":20.71},{"date":"2025-09-19","open":20.6,"high":20.64,"low":20.47,"close":20.6,"volume":24701,"rsi_14":58.59,"sma_20":20.56,"sma_60":20.55,"sma_120":20.7},{"date":"2025-09-22","open":20.58,"high":20.6,"low":20.47,"close":20.55,"volume":21786,"rsi_14":68.07,"sma_20":20.55,"sma_60":20.56,"sma_120":20.69},{"date":"2025-09-23","open":20.59,"high":20.59,"low":20.47,"close":20.56,"volume":14387,"rsi_14":65.96,"sma_20":20.55,"sma_60":20.56,"sma_120":20.67},{"date":"2025-09-24","open":20.54,"high":20.67,"low":20.54,"close":20.66,"volume":11781,"rsi_14":69.04,"sma_20":20.55,"sma_60":20.57,"sma_120":20.66},{"date":"2025-09-25","open":20.55,"high":20.66,"low":20.55,"close":20.58,"volume":17698,"rsi_14":53.85,"sma_20":20.56,"sma_60":20.58,"sma_120":20.66},{"date":"2025-09-26","open":20.53,"high":20.65,"low":20.47,"close":20.63,"volume":11431,"rsi_14":51.02,"sma_20":20.57,"sma_60":20.59,"sma_120":20.65},{"date":"2025-09-29","open":20.67,"high":20.67,"low":20.55,"close":20.6,"volume":15505,"rsi_14":50.0,"sma_20":20.57,"sma_60":20.59,"sma_120":20.66},{"date":"2025-09-30","open":20.54,"high":20.57,"low":20.44,"close":20.44,"volume":36571,"rsi_14":36.92,"sma_20":20.58,"sma_60":20.59,"sma_120":20.66},{"date":"2025-10-01","open":20.44,"high":20.59,"low":20.37,"close":20.5,"volume":17282,"rsi_14":42.25,"sma_20":20.58,"sma_60":20.6,"sma_120":20.65},{"date":"2025-10-02","open":20.48,"high":20.57,"low":20.44,"close":20.51,"volume":14969,"rsi_14":46.27,"sma_20":20.58,"sma_60":20.6,"sma_120":20.65},{"date":"2025-10-03","open":20.51,"high":20.64,"low":20.46,"close":20.52,"volume":12714,"rsi_14":42.86,"sma_20":20.58,"sma_60":20.59,"sma_120":20.65},{"date":"2025-10-06","open":20.5,"high":20.62,"low":20.44,"close":20.54,"volume":28044,"rsi_14":43.75,"sma_20":20.58,"sma_60":20.59,"sma_120":20.64},{"date":"2025-10-07","open":20.61,"high":20.65,"low":20.5,"close":20.53,"volume":16633,"rsi_14":41.27,"sma_20":20.57,"sma_60":20.59,"sma_120":20.64},{"date":"2025-10-08","open":20.56,"high":20.68,"low":20.52,"close":20.56,"volume":30270,"rsi_14":46.77,"sma_20":20.57,"sma_60":20.59,"sma_120":20.64},{"date":"2025-10-09","open":20.6,"high":20.63,"low":20.48,"close":20.49,"volume":53253,"rsi_14":42.03,"sma_20":20.57,"sma_60":20.59,"sma_120":20.63},{"date":"2025-10-10","open":20.49,"high":20.59,"low":20.31,"close":20.33,"volume":23575,"rsi_14":36.25,"sma_20":20.55,"sma_60":20.58,"sma_120":20.62},{"date":"2025-10-13","open":20.53,"high":20.53,"low":20.44,"close":20.47,"volume":9684,"rsi_14":45.16,"sma_20":20.55,"sma_60":20.58,"sma_120":20.62},{"date":"2025-10-14","open":20.46,"high":20.46,"low":20.3,"close":20.38,"volume":32648,"rsi_14":34.78,"sma_20":20.53,"sma_60":20.58,"sma_120":20.61},{"date":"2025-10-15","open":20.38,"high":20.46,"low":20.26,"close":20.46,"volume":18228,"rsi_14":43.48,"sma_20":20.53,"sma_60":20.57,"sma_120":20.61},{"date":"2025-10-16","open":20.5,"high":20.55,"low":20.31,"close":20.5,"volume":23209,"rsi_14":42.86,"sma_20":20.52,"sma_60":20.58,"sma_120":20.6},{"date":"2025-10-17","open":20.49,"high":20.49,"low":20.35,"close":20.38,"volume":21487,"rsi_14":39.0,"sma_20":20.51,"sma_60":20.57,"sma_120":20.59},{"date":"2025-10-20","open":20.38,"high":20.54,"low":20.38,"close":20.49,"volume":5878,"rsi_14":52.63,"sma_20":20.51,"sma_60":20.57,"sma_120":20.58},{"date":"2025-10-21","open":20.58,"high":20.64,"low":20.54,"close":20.58,"volume":10031,"rsi_14":54.08,"sma_20":20.51,"sma_60":20.58,"sma_120":20.57},{"date":"2025-10-22","open":20.5,"high":20.59,"low":20.46,"close":20.53,"volume":20029,"rsi_14":50.98,"sma_20":20.5,"sma_60":20.57,"sma_120":20.57},{"date":"2025-10-23","open":20.53,"high":20.61,"low":20.41,"close":20.57,"volume":15233,"rsi_14":52.38,"sma_20":20.5,"sma_60":20.57,"sma_120":20.56},{"date":"2025-10-24","open":20.66,"high":20.68,"low":20.45,"close":20.65,"volume":26492,"rsi_14":54.95,"sma_20":20.5,"sma_60":20.58,"sma_120":20.55},{"date":"2025-10-27","open":20.64,"high":20.68,"low":20.47,"close":20.59,"volume":4760,"rsi_14":52.81,"sma_20":20.5,"sma_60":20.58,"sma_120":20.54},{"date":"2025-10-28","open":20.61,"high":20.65,"low":20.54,"close":20.56,"volume":18800,"rsi_14":50.0,"sma_20":20.51,"sma_60":20.57,"sma_120":20.53},{"date":"2025-10-29","open":20.56,"high":20.65,"low":20.5,"close":20.55,"volume":16996,"rsi_14":52.73,"sma_20":20.51,"sma_60":20.57,"sma_120":20.52},{"date":"2025-10-30","open":20.51,"high":20.6,"low":20.44,"close":20.46,"volume":22408,"rsi_14":56.53,"sma_20":20.51,"sma_60":20.56,"sma_120":20.51},{"date":"2025-10-31","open":20.41,"high":20.45,"low":20.31,"close":20.42,"volume":42793,"rsi_14":47.31,"sma_20":20.5,"sma_60":20.56,"sma_120":20.5},{"date":"2025-11-03","open":20.37,"high":20.45,"low":20.3,"close":20.4,"volume":18237,"rsi_14":51.16,"sma_20":20.5,"sma_60":20.55,"sma_120":20.5},{"date":"2025-11-04","open":20.39,"high":20.53,"low":20.27,"close":20.3,"volume":8663,"rsi_14":40.91,"sma_20":20.48,"sma_60":20.55,"sma_120":20.49},{"date":"2025-11-05","open":20.32,"high":20.53,"low":20.29,"close":20.39,"volume":16351,"rsi_14":44.09,"sma_20":20.48,"sma_60":20.54,"sma_120":20.49},{"date":"2025-11-06","open":20.46,"high":20.6,"low":20.28,"close":20.29,"volume":19157,"rsi_14":45.05,"sma_20":20.47,"sma_60":20.53,"sma_120":20.48},{"date":"2025-11-07","open":20.4,"high":20.43,"low":20.17,"close":20.25,"volume":28728,"rsi_14":35.71,"sma_20":20.46,"sma_60":20.52,"sma_120":20.48},{"date":"2025-11-10","open":20.25,"high":20.52,"low":20.25,"close":20.32,"volume":18255,"rsi_14":34.15,"sma_20":20.45,"sma_60":20.52,"sma_120":20.48},{"date":"2025-11-11","open":20.41,"high":20.41,"low":20.25,"close":20.31,"volume":36443,"rsi_14":35.9,"sma_20":20.45,"sma_60":20.51,"sma_120":20.47},{"date":"2025-11-12","open":20.36,"high":20.4,"low":20.0,"close":20.07,"volume":42028,"rsi_14":24.49,"sma_20":20.43,"sma_60":20.5,"sma_120":20.47},{"date":"2025-11-13","open":20.15,"high":20.15,"low":19.81,"close":19.9,"volume":40949,"rsi_14":14.95,"sma_20":20.4,"sma_60":20.49,"sma_120":20.47},{"date":"2025-11-14","open":19.71,"high":19.78,"low":19.56,"close":19.56,"volume":24646,"rsi_14":11.81,"sma_20":20.36,"sma_60":20.48,"sma_120":20.46},{"date":"2025-11-17","open":19.6,"high":19.63,"low":19.27,"close":19.63,"volume":75314,"rsi_14":16.55,"sma_20":20.32,"sma_60":20.46,"sma_120":20.45},{"date":"2025-11-18","open":19.56,"high":19.65,"low":19.4,"close":19.54,"volume":22236,"rsi_14":15.65,"sma_20":20.26,"sma_60":20.44,"sma_120":20.45},{"date":"2025-11-19","open":19.5,"high":19.5,"low":19.35,"close":19.36,"volume":9656,"rsi_14":14.71,"sma_20":20.21,"sma_60":20.42,"sma_120":20.44},{"date":"2025-11-20","open":19.4,"high":19.5,"low":19.03,"close":19.09,"volume":30605,"rsi_14":12.85,"sma_20":20.13,"sma_60":20.4,"sma_120":20.43},{"date":"2025-11-21","open":19.09,"high":19.24,"low":18.85,"close":19.09,"volume":46638,"rsi_14":13.0,"sma_20":20.05,"sma_60":20.37,"sma_120":20.42},{"date":"2025-11-24","open":19.09,"high":19.29,"low":19.09,"close":19.22,"volume":20911,"rsi_14":20.01,"sma_20":19.99,"sma_60":20.35,"sma_120":20.41},{"date":"2025-11-25","open":19.24,"high":19.24,"low":19.0,"close":19.16,"volume":23763,"rsi_14":15.26,"sma_20":19.92,"sma_60":20.33,"sma_120":20.4},{"date":"2025-11-26","open":19.03,"high":19.33,"low":19.03,"close":19.18,"volume":28078,"rsi_14":17.17,"sma_20":19.85,"sma_60":20.31,"sma_120":20.39},{"date":"2025-11-28","open":19.29,"high":19.29,"low":19.2,"close":19.22,"volume":28163,"rsi_14":19.53,"sma_20":19.78,"sma_60":20.29,"sma_120":20.38},{"date":"2025-12-01","open":19.19,"high":19.19,"low":19.07,"close":19.13,"volume":29166,"rsi_14":15.21,"sma_20":19.72,"sma_60":20.27,"sma_120":20.36},{"date":"2025-12-02","open":19.21,"high":19.21,"low":18.85,"close":18.93,"volume":114877,"rsi_14":13.69,"sma_20":19.65,"sma_60":20.24,"sma_120":20.35},{"date":"2025-12-03","open":18.9,"high":18.99,"low":18.84,"close":18.98,"volume":84604,"rsi_14":18.14,"sma_20":19.58,"sma_60":20.21,"sma_120":20.34},{"date":"2025-12-04","open":18.98,"high":19.09,"low":18.9,"close":18.96,"volume":22130,"rsi_14":19.88,"sma_20":19.51,"sma_60":20.19,"sma_120":20.33},{"date":"2025-12-05","open":18.93,"high":19.06,"low":18.8,"close":18.9,"volume":56728,"rsi_14":24.23,"sma_20":19.44,"sma_60":20.16,"sma_120":20.32},{"date":"2025-12-08","open":18.9,"high":19.07,"low":18.77,"close":18.98,"volume":38627,"rsi_14":24.81,"sma_20":19.38,"sma_60":20.13,"sma_120":20.31},{"date":"2025-12-09","open":19.09,"high":19.16,"low":18.99,"close":19.01,"volume":47027,"rsi_14":28.46,"sma_20":19.31,"sma_60":20.1,"sma_120":20.3},{"date":"2025-12-10","open":19.02,"high":19.17,"low":18.91,"close":19.05,"volume":51932,"rsi_14":35.79,"sma_20":19.25,"sma_60":20.08,"sma_120":20.3},{"date":"2025-12-11","open":18.92,"high":19.14,"low":18.78,"close":18.88,"volume":60047,"rsi_14":39.41,"sma_20":19.19,"sma_60":20.05,"sma_120":20.29},{"date":"2025-12-12","open":18.83,"high":18.84,"low":18.7,"close":18.75,"volume":100038,"rsi_14":34.82,"sma_20":19.13,"sma_60":20.02,"sma_120":20.28},{"date":"2025-12-15","open":18.77,"high":18.93,"low":18.64,"close":18.85,"volume":32337,"rsi_14":33.03,"sma_20":19.1,"sma_60":19.99,"sma_120":20.27},{"date":"2025-12-16","open":18.82,"high":18.89,"low":18.75,"close":18.78,"volume":51933,"rsi_14":32.73,"sma_20":19.05,"sma_60":19.96,"sma_120":20.26},{"date":"2025-12-17","open":18.87,"high":18.87,"low":18.69,"close":18.74,"volume":107451,"rsi_14":30.36,"sma_20":19.01,"sma_60":19.93,"sma_120":20.25},{"date":"2025-12-18","open":18.74,"high":18.81,"low":18.63,"close":18.69,"volume":100225,"rsi_14":26.55,"sma_20":18.98,"sma_60":19.9,"sma_120":20.23},{"date":"2025-12-19","open":18.68,"high":18.8,"low":18.61,"close":18.63,"volume":68279,"rsi_14":27.27,"sma_20":18.96,"sma_60":19.86,"sma_120":20.22},{"date":"2025-12-22","open":18.65,"high":18.8,"low":18.62,"close":18.62,"volume":39958,"rsi_14":32.97,"sma_20":18.93,"sma_60":19.83,"sma_120":20.21},{"date":"2025-12-23","open":18.68,"high":18.7,"low":18.39,"close":18.51,"volume":118973,"rsi_14":25.77,"sma_20":18.9,"sma_60":19.79,"sma_120":20.19},{"date":"2025-12-24","open":18.47,"high":18.7,"low":18.44,"close":18.6,"volume":16304,"rsi_14":32.69,"sma_20":18.87,"sma_60":19.76,"sma_120":20.18},{"date":"2025-12-26","open":18.65,"high":18.65,"low":18.52,"close":18.61,"volume":61292,"rsi_14":35.35,"sma_20":18.84,"sma_60":19.73,"sma_120":20.16},{"date":"2025-12-29","open":18.6,"high":18.66,"low":18.45,"close":18.5,"volume":116106,"rsi_14":26.47,"sma_20":18.8,"sma_60":19.7,"sma_120":20.15},{"date":"2025-12-30","open":18.58,"high":18.63,"low":18.45,"close":18.46,"volume":100700,"rsi_14":23.3,"sma_20":18.77,"sma_60":19.66,"sma_120":20.13},{"date":"2025-12-31","open":18.47,"high":18.53,"low":18.44,"close":18.46,"volume":77996,"rsi_14":20.2,"sma_20":18.75,"sma_60":19.63,"sma_120":20.11},{"date":"2026-01-02","open":18.54,"high":18.76,"low":18.51,"close":18.72,"volume":13784,"rsi_14":42.59,"sma_20":18.73,"sma_60":19.6,"sma_120":20.09},{"date":"2026-01-05","open":18.78,"high":19.0,"low":18.73,"close":18.83,"volume":38775,"rsi_14":53.77,"sma_20":18.73,"sma_60":19.57,"sma_120":20.08},{"date":"2026-01-06","open":18.84,"high":18.96,"low":18.72,"close":18.83,"volume":34528,"rsi_14":48.96,"sma_20":18.73,"sma_60":19.54,"sma_120":20.07},{"date":"2026-01-07","open":18.82,"high":19.17,"low":18.82,"close":18.95,"volume":42766,"rsi_14":58.42,"sma_20":18.72,"sma_60":19.52,"sma_120":20.05},{"date":"2026-01-08","open":19.0,"high":19.18,"low":19.0,"close":19.0,"volume":19376,"rsi_14":62.75,"sma_20":18.72,"sma_60":19.5,"sma_120":20.04},{"date":"2026-01-09","open":19.03,"high":19.1,"low":18.96,"close":19.02,"volume":24163,"rsi_14":66.67,"sma_20":18.72,"sma_60":19.47,"sma_120":20.02},{"date":"2026-01-12","open":19.0,"high":19.12,"low":18.95,"close":18.99,"volume":8051,"rsi_14":68.75,"sma_20":18.73,"sma_60":19.45,"sma_120":20.01},{"date":"2026-01-13","open":18.96,"high":19.11,"low":18.96,"close":19.01,"volume":38225,"rsi_14":70.1,"sma_20":18.74,"sma_60":19.42,"sma_120":20.0},{"date":"2026-01-14","open":19.01,"high":19.2,"low":19.01,"close":19.17,"volume":13770,"rsi_14":82.35,"sma_20":18.76,"sma_60":19.4,"sma_120":19.99},{"date":"2026-01-15","open":19.22,"high":19.32,"low":19.16,"close":19.26,"volume":19990,"rsi_14":82.35,"sma_20":18.78,"sma_60":19.38,"sma_120":19.98},{"date":"2026-01-16","open":19.37,"high":19.39,"low":19.25,"close":19.28,"volume":38318,"rsi_14":82.52,"sma_20":18.81,"sma_60":19.36,"sma_120":19.97},{"date":"2026-01-20","open":19.18,"high":19.33,"low":19.14,"close":19.2,"volume":15826,"rsi_14":85.0,"sma_20":18.83,"sma_60":19.34,"sma_120":19.96},{"date":"2026-01-21","open":19.28,"high":19.38,"low":19.2,"close":19.25,"volume":21244,"rsi_14":89.11,"sma_20":18.86,"sma_60":19.32,"sma_120":19.95},{"date":"2026-01-22","open":19.35,"high":19.35,"low":19.14,"close":19.19,"volume":29042,"rsi_14":84.11,"sma_20":18.89,"sma_60":19.29,"sma_120":19.93},{"date":"2026-01-23","open":18.7,"high":18.75,"low":18.58,"close":18.67,"volume":27147,"rsi_14":80.23,"sma_20":18.93,"sma_60":19.27,"sma_120":19.92},{"date":"2026-01-26","open":18.73,"high":18.94,"low":18.7,"close":18.94,"volume":23688,"rsi_14":83.33,"sma_20":18.97,"sma_60":19.25,"sma_120":19.91},{"date":"2026-01-27","open":18.86,"high":19.03,"low":18.79,"close":18.94,"volume":39821,"rsi_14":83.33,"sma_20":19.02,"sma_60":19.24,"sma_120":19.9},{"date":"2026-01-28","open":19.05,"high":19.09,"low":18.95,"close":19.0,"volume":12262,"rsi_14":82.29,"sma_20":19.07,"sma_60":19.22,"sma_120":19.89},{"date":"2026-01-29","open":19.0,"high":19.08,"low":18.92,"close":18.95,"volume":28155,"rsi_14":77.08,"sma_20":19.13,"sma_60":19.21,"sma_120":19.88},{"date":"2026-01-30","open":18.91,"high":19.15,"low":18.91,"close":19.1,"volume":31084,"rsi_14":80.0,"sma_20":19.19,"sma_60":19.19,"sma_120":19.87},{"date":"2026-02-02","open":19.09,"high":19.1,"low":19.0,"close":19.01,"volume":18293,"rsi_14":75.86,"sma_20":19.23,"sma_60":19.18,"sma_120":19.86},{"date":"2026-02-03","open":19.1,"high":19.16,"low":18.98,"close":18.99,"volume":16521,"rsi_14":73.5,"sma_20":19.27,"sma_60":19.17,"sma_120":19.85},{"date":"2026-02-04","open":18.98,"high":19.08,"low":18.94,"close":18.99,"volume":14295,"rsi_14":69.31,"sma_20":19.3,"sma_60":19.16,"sma_120":19.84},{"date":"2026-02-05","open":19.07,"high":19.09,"low":18.85,"close":19.0,"volume":19874,"rsi_14":66.67,"sma_20":19.33,"sma_60":19.14,"sma_120":19.83},{"date":"2026-02-06","open":19.01,"high":19.09,"low":18.98,"close":18.98,"volume":11276,"rsi_14":64.52,"sma_20":19.36,"sma_60":19.13,"sma_120":19.82},{"date":"2026-02-09","open":19.61,"high":19.68,"low":19.59,"close":19.68,"volume":9114,"rsi_14":74.49,"sma_20":19.39,"sma_60":19.12,"sma_120":19.82},{"date":"2026-02-10","open":19.68,"high":19.68,"low":19.59,"close":19.63,"volume":40240,"rsi_14":69.39,"sma_20":19.43,"sma_60":19.11,"sma_120":19.81},{"date":"2026-02-11","open":19.1,"high":19.1,"low":18.95,"close":19.05,"volume":29547,"rsi_14":73.91,"sma_20":19.46,"sma_60":19.11,"sma_120":19.8},{"date":"2026-02-12","open":19.63,"high":19.92,"low":19.55,"close":19.77,"volume":20550,"rsi_14":76.24,"sma_20":19.49,"sma_60":19.11,"sma_120":19.79},{"date":"2026-02-13","open":19.62,"high":19.69,"low":19.49,"close":19.65,"volume":14885,"rsi_14":58.15,"sma_20":19.51,"sma_60":19.11,"sma_120":19.79},{"date":"2026-02-17","open":19.36,"high":19.39,"low":19.15,"close":19.35,"volume":25221,"rsi_14":57.47,"sma_20":19.53,"sma_60":19.11,"sma_120":19.78},{"date":"2026-02-18","open":19.35,"high":19.4,"low":19.26,"close":19.35,"volume":30627,"rsi_14":53.99,"sma_20":19.55,"sma_60":19.12,"sma_120":19.77},{"date":"2026-02-19","open":19.3,"high":19.39,"low":19.29,"close":19.39,"volume":6732,"rsi_14":59.88,"sma_20":19.57,"sma_60":19.13,"sma_120":19.76},{"date":"2026-02-20","open":19.67,"high":19.68,"low":19.57,"close":19.67,"volume":7132,"rsi_14":49.24,"sma_20":19.59,"sma_60":19.14,"sma_120":19.76},{"date":"2026-02-23","open":19.63,"high":19.63,"low":19.52,"close":19.59,"volume":13472,"rsi_14":50.0,"sma_20":19.61,"sma_60":19.15,"sma_120":19.75},{"date":"2026-02-24","open":19.59,"high":19.59,"low":19.36,"close":19.42,"volume":21382,"rsi_14":41.14,"sma_20":19.61,"sma_60":19.15,"sma_120":19.74},{"date":"2026-02-25","open":19.42,"high":19.46,"low":19.29,"close":19.33,"volume":17411,"rsi_14":36.93,"sma_20":19.6,"sma_60":19.15,"sma_120":19.73},{"date":"2026-02-26","open":19.37,"high":19.43,"low":19.29,"close":19.39,"volume":13250,"rsi_14":40.32,"sma_20":19.59,"sma_60":19.15,"sma_120":19.72},{"date":"2026-02-27","open":19.3,"high":19.52,"low":19.28,"close":19.45,"volume":27762,"rsi_14":44.85,"sma_20":19.58,"sma_60":19.16,"sma_120":19.71},{"date":"2026-03-02","open":19.23,"high":19.55,"low":19.23,"close":19.48,"volume":9959,"rsi_14":38.51,"sma_20":19.57,"sma_60":19.17,"sma_120":19.7},{"date":"2026-03-03","open":19.45,"high":19.48,"low":19.36,"close":19.42,"volume":12701,"rsi_14":38.07,"sma_20":19.57,"sma_60":19.18,"sma_120":19.69},{"date":"2026-03-04","open":19.49,"high":19.55,"low":19.36,"close":19.46,"volume":16617,"rsi_14":40.76,"sma_20":19.56,"sma_60":19.19,"sma_120":19.69},{"date":"2026-03-05","open":19.49,"high":19.49,"low":19.28,"close":19.44,"volume":11211,"rsi_14":29.38,"sma_20":19.55,"sma_60":19.19,"sma_120":19.68},{"date":"2026-03-06","open":19.45,"high":19.46,"low":19.34,"close":19.41,"volume":11314,"rsi_14":33.09,"sma_20":19.55,"sma_60":19.2,"sma_120":19.67},{"date":"2026-03-09","open":19.46,"high":19.46,"low":19.27,"close":19.44,"volume":4592,"rsi_14":36.3,"sma_20":19.54,"sma_60":19.21,"sma_120":19.66},{"date":"2026-03-10","open":19.44,"high":19.51,"low":19.38,"close":19.43,"volume":18056,"rsi_14":36.06,"sma_20":19.53,"sma_60":19.21,"sma_120":19.65},{"date":"2026-03-11","open":19.5,"high":19.51,"low":19.4,"close":19.43,"volume":16164,"rsi_14":31.65,"sma_20":19.52,"sma_60":19.22,"sma_120":19.64},{"date":"2026-03-13","open":19.45,"high":19.45,"low":19.21,"close":19.24,"volume":10298,"rsi_14":25.28,"sma_20":19.5,"sma_60":19.23,"sma_120":19.62},{"date":"2026-03-16","open":19.25,"high":19.38,"low":19.14,"close":19.15,"volume":12237,"rsi_14":25.0,"sma_20":19.47,"sma_60":19.24,"sma_120":19.61},{"date":"2026-03-17","open":19.24,"high":19.39,"low":19.24,"close":19.24,"volume":10046,"rsi_14":38.75,"sma_20":19.45,"sma_60":19.24,"sma_120":19.6},{"date":"2026-03-18","open":19.33,"high":19.33,"low":19.04,"close":19.1,"volume":33227,"rsi_14":36.47,"sma_20":19.42,"sma_60":19.25,"sma_120":19.59},{"date":"2026-03-19","open":19.1,"high":19.33,"low":19.02,"close":19.04,"volume":11379,"rsi_14":29.41,"sma_20":19.39,"sma_60":19.26,"sma_120":19.58},{"date":"2026-03-20","open":19.16,"high":19.16,"low":18.94,"close":19.01,"volume":22330,"rsi_14":23.17,"sma_20":19.36,"sma_60":19.26,"sma_120":19.56},{"date":"2026-03-23","open":19.07,"high":19.23,"low":18.95,"close":18.99,"volume":13426,"rsi_14":19.75,"sma_20":19.32,"sma_60":19.27,"sma_120":19.55},{"date":"2026-03-24","open":18.91,"high":19.25,"low":18.91,"close":19.12,"volume":18078,"rsi_14":32.95,"sma_20":19.3,"sma_60":19.28,"sma_120":19.54},{"date":"2026-03-25","open":19.12,"high":19.18,"low":19.07,"close":19.13,"volume":14830,"rsi_14":30.59,"sma_20":19.28,"sma_60":19.29,"sma_120":19.53},{"date":"2026-03-26","open":19.01,"high":19.19,"low":19.01,"close":19.03,"volume":16406,"rsi_14":27.96,"sma_20":19.27,"sma_60":19.3,"sma_120":19.51},{"date":"2026-03-27","open":18.92,"high":19.1,"low":18.88,"close":18.95,"volume":25481,"rsi_14":26.53,"sma_20":19.25,"sma_60":19.3,"sma_120":19.5},{"date":"2026-03-30","open":18.98,"high":19.06,"low":18.92,"close":18.95,"volume":9063,"rsi_14":24.21,"sma_20":19.22,"sma_60":19.31,"sma_120":19.49},{"date":"2026-03-31","open":18.9,"high":19.39,"low":18.9,"close":19.27,"volume":82627,"rsi_14":43.65,"sma_20":19.21,"sma_60":19.32,"sma_120":19.48},{"date":"2026-04-01","open":19.19,"high":19.59,"low":18.95,"close":19.17,"volume":44127,"rsi_14":40.59,"sma_20":19.2,"sma_60":19.33,"sma_120":19.47},{"date":"2026-04-02","open":19.11,"high":19.39,"low":19.11,"close":19.32,"volume":15290,"rsi_14":53.03,"sma_20":19.19,"sma_60":19.34,"sma_120":19.46},{"date":"2026-04-06","open":19.21,"high":19.35,"low":19.1,"close":19.24,"volume":9014,"rsi_14":53.44,"sma_20":19.18,"sma_60":19.35,"sma_120":19.45},{"date":"2026-04-07","open":19.25,"high":19.32,"low":19.2,"close":19.22,"volume":10140,"rsi_14":49.19,"sma_20":19.17,"sma_60":19.35,"sma_120":19.44},{"date":"2026-04-08","open":19.31,"high":19.34,"low":19.16,"close":19.32,"volume":8553,"rsi_14":59.17,"sma_20":19.17,"sma_60":19.36,"sma_120":19.43},{"date":"2026-04-09","open":19.24,"high":19.4,"low":19.24,"close":19.3,"volume":11011,"rsi_14":61.21,"sma_20":19.16,"sma_60":19.36,"sma_120":19.42},{"date":"2026-04-10","open":19.25,"high":19.38,"low":19.19,"close":19.29,"volume":4764,"rsi_14":62.28,"sma_20":19.15,"sma_60":19.37,"sma_120":19.41},{"date":"2026-04-13","open":19.28,"high":19.37,"low":19.24,"close":19.35,"volume":8790,"rsi_14":65.25,"sma_20":19.16,"sma_60":19.37,"sma_120":19.4},{"date":"2026-04-14","open":19.4,"high":19.53,"low":19.35,"close":19.4,"volume":17352,"rsi_14":62.73,"sma_20":19.17,"sma_60":19.38,"sma_120":19.39},{"date":"2026-04-15","open":19.58,"high":19.58,"low":19.4,"close":19.5,"volume":15695,"rsi_14":65.55,"sma_20":19.19,"sma_60":19.38,"sma_120":19.38},{"date":"2026-04-16","open":19.54,"high":19.54,"low":19.34,"close":19.42,"volume":5908,"rsi_14":66.67,"sma_20":19.2,"sma_60":19.38,"sma_120":19.37},{"date":"2026-04-17","open":19.56,"high":19.56,"low":19.4,"close":19.44,"volume":9502,"rsi_14":72.07,"sma_20":19.22,"sma_60":19.39,"sma_120":19.36},{"date":"2026-04-20","open":19.4,"high":19.55,"low":19.36,"close":19.37,"volume":3248,"rsi_14":67.8,"sma_20":19.24,"sma_60":19.39,"sma_120":19.35},{"date":"2026-04-21","open":19.39,"high":19.47,"low":19.32,"close":19.32,"volume":9632,"rsi_14":52.75,"sma_20":19.26,"sma_60":19.39,"sma_120":19.34},{"date":"2026-04-22","open":19.31,"high":19.42,"low":19.31,"close":19.35,"volume":16669,"rsi_14":60.71,"sma_20":19.27,"sma_60":19.39,"sma_120":19.33},{"date":"2026-04-23","open":19.31,"high":19.37,"low":19.31,"close":19.31,"volume":18636,"rsi_14":49.32,"sma_20":19.28,"sma_60":19.39,"sma_120":19.32},{"date":"2026-04-24","open":19.31,"high":19.34,"low":19.27,"close":19.27,"volume":9789,"rsi_14":52.18,"sma_20":19.29,"sma_60":19.38,"sma_120":19.31},{"date":"2026-04-27","open":19.37,"high":19.37,"low":19.26,"close":19.26,"volume":9417,"rsi_14":52.94,"sma_20":19.3,"sma_60":19.38,"sma_120":19.3},{"date":"2026-04-28","open":19.22,"high":19.28,"low":19.2,"close":19.23,"volume":9259,"rsi_14":42.78,"sma_20":19.32,"sma_60":19.37,"sma_120":19.29},{"date":"2026-04-29","open":19.21,"high":19.3,"low":19.13,"close":19.15,"volume":12750,"rsi_14":38.81,"sma_20":19.31,"sma_60":19.37,"sma_120":19.28},{"date":"2026-04-30","open":19.25,"high":19.28,"low":19.17,"close":19.25,"volume":21667,"rsi_14":47.37,"sma_20":19.32,"sma_60":19.36,"sma_120":19.27},{"date":"2026-05-01","open":19.25,"high":19.35,"low":19.25,"close":19.28,"volume":16059,"rsi_14":45.21,"sma_20":19.31,"sma_60":19.36,"sma_120":19.26},{"date":"2026-05-04","open":19.34,"high":19.34,"low":19.21,"close":19.22,"volume":13404,"rsi_14":37.84,"sma_20":19.31,"sma_60":19.35,"sma_120":19.25},{"date":"2026-05-05","open":19.22,"high":19.3,"low":19.12,"close":19.22,"volume":27053,"rsi_14":28.13,"sma_20":19.31,"sma_60":19.34,"sma_120":19.24},{"date":"2026-05-06","open":19.3,"high":19.34,"low":19.23,"close":19.31,"volume":8968,"rsi_14":41.54,"sma_20":19.31,"sma_60":19.34,"sma_120":19.24},{"date":"2026-05-07","open":19.25,"high":19.47,"low":19.2,"close":19.39,"volume":60230,"rsi_14":46.48,"sma_20":19.32,"sma_60":19.34,"sma_120":19.23},{"date":"2026-05-08","open":19.45,"high":19.5,"low":19.36,"close":19.45,"volume":15749,"rsi_14":55.71,"sma_20":19.32,"sma_60":19.33,"sma_120":19.22},{"date":"2026-05-11","open":19.47,"high":19.54,"low":19.44,"close":19.45,"volume":11567,"rsi_14":60.0,"sma_20":19.33,"sma_60":19.33,"sma_120":19.22},{"date":"2026-05-12","open":19.49,"high":19.69,"low":19.4,"close":19.62,"volume":26096,"rsi_14":67.09,"sma_20":19.34,"sma_60":19.33,"sma_120":19.22},{"date":"2026-05-13","open":19.68,"high":19.69,"low":19.52,"close":19.52,"volume":33848,"rsi_14":62.35,"sma_20":19.34,"sma_60":19.32,"sma_120":19.22},{"date":"2026-05-14","open":19.6,"high":19.66,"low":19.52,"close":19.53,"volume":14093,"rsi_14":65.85,"sma_20":19.35,"sma_60":19.32,"sma_120":19.22},{"date":"2026-05-15","open":19.29,"high":19.36,"low":19.19,"close":19.19,"volume":24764,"rsi_14":46.96,"sma_20":19.33,"sma_60":19.32,"sma_120":19.22},{"date":"2026-05-18","open":19.28,"high":19.3,"low":19.18,"close":19.27,"volume":16546,"rsi_14":51.57,"sma_20":19.33,"sma_60":19.31,"sma_120":19.22},{"date":"2026-05-19","open":19.27,"high":19.33,"low":19.27,"close":19.28,"volume":16603,"rsi_14":55.75,"sma_20":19.33,"sma_60":19.3,"sma_120":19.22},{"date":"2026-05-20","open":19.27,"high":19.55,"low":19.27,"close":19.43,"volume":31978,"rsi_14":57.63,"sma_20":19.33,"sma_60":19.3,"sma_120":19.22},{"date":"2026-05-21","open":19.43,"high":19.43,"low":19.3,"close":19.31,"volume":12700,"rsi_14":51.18,"sma_20":19.33,"sma_60":19.3,"sma_120":19.22},{"date":"2026-05-22","open":19.31,"high":19.37,"low":19.28,"close":19.35,"volume":6805,"rsi_14":55.2,"sma_20":19.34,"sma_60":19.3,"sma_120":19.22},{"date":"2026-05-26","open":19.33,"high":19.42,"low":19.33,"close":19.35,"volume":15560,"rsi_14":55.2,"sma_20":19.34,"sma_60":19.3,"sma_120":19.23},{"date":"2026-05-27","open":19.35,"high":19.48,"low":19.35,"close":19.39,"volume":10474,"rsi_14":53.33,"sma_20":19.35,"sma_60":19.3,"sma_120":19.23},{"date":"2026-05-28","open":19.45,"high":19.46,"low":19.33,"close":19.41,"volume":23979,"rsi_14":50.88,"sma_20":19.36,"sma_60":19.29,"sma_120":19.23},{"date":"2026-05-29","open":19.41,"high":19.5,"low":19.36,"close":19.46,"volume":16814,"rsi_14":50.44,"sma_20":19.37,"sma_60":19.3,"sma_120":19.24},{"date":"2026-06-01","open":19.55,"high":19.57,"low":19.34,"close":19.52,"volume":8015,"rsi_14":52.94,"sma_20":19.38,"sma_60":19.3,"sma_120":19.24},{"date":"2026-06-02","open":19.48,"high":19.63,"low":19.46,"close":19.46,"volume":13575,"rsi_14":42.59,"sma_20":19.4,"sma_60":19.3,"sma_120":19.25},{"date":"2026-06-03","open":19.52,"high":19.52,"low":19.35,"close":19.35,"volume":29268,"rsi_14":42.2,"sma_20":19.4,"sma_60":19.3,"sma_120":19.25},{"date":"2026-06-04","open":19.36,"high":19.49,"low":19.32,"close":19.39,"volume":21705,"rsi_14":43.75,"sma_20":19.41,"sma_60":19.3,"sma_120":19.25},{"date":"2026-06-05","open":19.28,"high":19.48,"low":19.24,"close":19.3,"volume":17794,"rsi_14":56.32,"sma_20":19.4,"sma_60":19.29,"sma_120":19.25},{"date":"2026-06-08","open":19.3,"high":19.35,"low":19.22,"close":19.26,"volume":23453,"rsi_14":49.4,"sma_20":19.39,"sma_60":19.29,"sma_120":19.26},{"date":"2026-06-09","open":19.26,"high":19.33,"low":19.26,"close":19.26,"volume":16867,"rsi_14":48.87,"sma_20":19.38,"sma_60":19.29,"sma_120":19.26},{"date":"2026-06-10","open":19.24,"high":19.36,"low":19.23,"close":19.23,"volume":13250,"rsi_14":35.77,"sma_20":19.36,"sma_60":19.29,"sma_120":19.26},{"date":"2026-06-11","open":19.23,"high":19.39,"low":19.23,"close":19.3,"volume":17662,"rsi_14":49.23,"sma_20":19.35,"sma_60":19.29,"sma_120":19.27},{"date":"2026-06-12","open":19.24,"high":19.36,"low":19.24,"close":19.31,"volume":12028,"rsi_14":46.79,"sma_20":19.34,"sma_60":19.3,"sma_120":19.27},{"date":"2026-06-15","open":19.31,"high":19.38,"low":19.22,"close":19.24,"volume":23656,"rsi_14":42.06,"sma_20":19.34,"sma_60":19.3,"sma_120":19.28},{"date":"2026-06-16","open":19.29,"high":19.34,"low":19.15,"close":19.15,"volume":13611,"rsi_14":33.84,"sma_20":19.34,"sma_60":19.3,"sma_120":19.28},{"date":"2026-06-17","open":19.18,"high":19.26,"low":19.1,"close":19.15,"volume":12886,"rsi_14":32.01,"sma_20":19.33,"sma_60":19.3,"sma_120":19.29},{"date":"2026-06-18","open":19.19,"high":19.3,"low":19.17,"close":19.21,"volume":7754,"rsi_14":32.94,"sma_20":19.32,"sma_60":19.31,"sma_120":19.29},{"date":"2026-06-22","open":19.21,"high":19.3,"low":19.1,"close":19.12,"volume":14847,"rsi_14":23.78,"sma_20":19.31,"sma_60":19.31,"sma_120":19.3},{"date":"2026-06-23","open":19.1,"high":19.16,"low":18.94,"close":19.02,"volume":14239,"rsi_14":22.6,"sma_20":19.29,"sma_60":19.31,"sma_120":19.3},{"date":"2026-06-24","open":19.02,"high":19.13,"low":18.96,"close":18.96,"volume":17613,"rsi_14":24.1,"sma_20":19.27,"sma_60":19.31,"sma_120":19.3},{"date":"2026-06-25","open":19.02,"high":19.02,"low":18.78,"close":18.81,"volume":28882,"rsi_14":16.39,"sma_20":19.25,"sma_60":19.3,"sma_120":19.31},{"date":"2026-06-26","open":18.79,"high":18.89,"low":18.69,"close":18.82,"volume":53847,"rsi_14":19.34,"sma_20":19.22,"sma_60":19.3,"sma_120":19.31},{"date":"2026-06-29","open":18.83,"high":18.89,"low":18.68,"close":18.77,"volume":51529,"rsi_14":19.1,"sma_20":19.18,"sma_60":19.29,"sma_120":19.31},{"date":"2026-06-30","open":18.76,"high":18.85,"low":18.46,"close":18.5,"volume":308133,"rsi_14":14.13,"sma_20":19.13,"sma_60":19.28,"sma_120":19.31},{"date":"2026-07-01","open":18.53,"high":18.67,"low":18.53,"close":18.61,"volume":36569,"rsi_14":22.81,"sma_20":19.09,"sma_60":19.27,"sma_120":19.31},{"date":"2026-07-02","open":18.63,"high":18.72,"low":18.61,"close":18.72,"volume":35376,"rsi_14":25.42,"sma_20":19.06,"sma_60":19.26,"sma_120":19.3},{"date":"2026-07-06","open":18.73,"high":18.81,"low":18.73,"close":18.75,"volume":14250,"rsi_14":26.67,"sma_20":19.02,"sma_60":19.25,"sma_120":19.3},{"date":"2026-07-07","open":18.68,"high":18.8,"low":18.67,"close":18.72,"volume":14625,"rsi_14":27.59,"sma_20":19.0,"sma_60":19.24,"sma_120":19.3},{"date":"2026-07-08","open":18.67,"high":18.78,"low":18.67,"close":18.72,"volume":20299,"rsi_14":29.91,"sma_20":18.97,"sma_60":19.23,"sma_120":19.3},{"date":"2026-07-09","open":18.72,"high":18.77,"low":18.67,"close":18.68,"volume":15368,"rsi_14":28.83,"sma_20":18.94,"sma_60":19.22,"sma_120":19.29},{"date":"2026-07-10","open":18.77,"high":18.77,"low":18.67,"close":18.68,"volume":8613,"rsi_14":25.12,"sma_20":18.91,"sma_60":19.21,"sma_120":19.29},{"date":"2026-07-13","open":18.68,"high":18.7,"low":18.65,"close":18.68,"volume":14702,"rsi_14":27.18,"sma_20":18.88,"sma_60":19.19,"sma_120":19.29},{"date":"2026-07-14","open":18.67,"high":18.72,"low":18.61,"close":18.68,"volume":29889,"rsi_14":30.56,"sma_20":18.85,"sma_60":19.18,"sma_120":19.28},{"date":"2026-07-15","open":18.63,"high":18.73,"low":18.63,"close":18.73,"volume":7284,"rsi_14":36.86,"sma_20":18.82,"sma_60":19.17,"sma_120":19.28},{"date":"2026-07-16","open":18.77,"high":18.82,"low":18.64,"close":18.69,"volume":17841,"rsi_14":42.13,"sma_20":18.8,"sma_60":19.16,"sma_120":19.27},{"date":"2026-07-17","open":18.69,"high":18.73,"low":18.69,"close":18.73,"volume":11305,"rsi_14":44.32,"sma_20":18.78,"sma_60":19.15,"sma_120":19.27},{"date":"2026-07-20","open":18.8,"high":18.8,"low":18.69,"close":18.69,"volume":4818,"rsi_14":44.89,"sma_20":18.75,"sma_60":19.14,"sma_120":19.26},{"date":"2026-07-21","open":18.65,"high":18.8,"low":18.65,"close":18.75,"volume":15573,"rsi_14":71.85,"sma_20":18.74,"sma_60":19.13,"sma_120":19.26},{"date":"2026-07-22","open":18.65,"high":18.75,"low":18.65,"close":18.72,"volume":7277,"rsi_14":61.17,"sma_20":18.72,"sma_60":19.12,"sma_120":19.25},{"date":"2026-07-23","open":18.59,"high":18.73,"low":18.59,"close":18.72,"volume":10213,"rsi_14":50.0,"sma_20":18.71,"sma_60":19.11,"sma_120":19.24},{"date":"2026-07-24","open":18.64,"high":18.74,"low":18.64,"close":18.72,"volume":2365,"rsi_14":45.74,"sma_20":18.7,"sma_60":19.1,"sma_120":19.24},{"date":"2026-07-27","open":18.79,"high":18.8,"low":18.7,"close":18.76,"volume":16327,"rsi_14":55.95,"sma_20":18.7,"sma_60":19.09,"sma_120":19.23},{"date":"2026-07-28","open":18.72,"high":18.82,"low":18.67,"close":18.75,"volume":7592,"rsi_14":53.96,"sma_20":18.7,"sma_60":19.08,"sma_120":19.22},{"date":"2026-07-29","open":18.66,"high":18.83,"low":18.66,"close":18.76,"volume":8110,"rsi_14":61.45,"sma_20":18.71,"sma_60":19.08,"sma_120":19.22},{"date":"2026-07-30","open":18.67,"high":18.78,"low":18.67,"close":18.73,"volume":8540,"rsi_14":56.01,"sma_20":18.72,"sma_60":19.07,"sma_120":19.21},{"date":"2026-07-31","open":18.7,"high":18.77,"low":18.57,"close":18.57,"volume":78460,"rsi_14":39.98,"sma_20":18.71,"sma_60":19.06,"sma_120":19.2},{"date":"2026-08-03","open":18.6,"high":18.69,"low":18.6,"close":18.65,"volume":10208,"rsi_14":47.64,"sma_20":18.71,"sma_60":19.05,"sma_120":19.19},{"date":"2026-08-04","open":18.71,"high":18.78,"low":18.66,"close":18.73,"volume":19173,"rsi_14":49.91,"sma_20":18.71,"sma_60":19.03,"sma_120":19.18},{"date":"2026-08-05","open":18.73,"high":18.73,"low":18.69,"close":18.72,"volume":10497,"rsi_14":52.51,"sma_20":18.71,"sma_60":19.02,"sma_120":19.18},{"date":"2026-08-06","open":18.6,"high":18.72,"low":18.6,"close":18.64,"volume":13299,"rsi_14":42.94,"sma_20":18.71,"sma_60":19.01,"sma_120":19.17},{"date":"2026-08-07","open":18.72,"high":18.72,"low":18.63,"close":18.66,"volume":17433,"rsi_14":47.58,"sma_20":18.7,"sma_60":18.99,"sma_120":19.16},{"date":"2026-08-10","open":18.66,"high":18.66,"low":18.61,"close":18.64,"volume":6185,"rsi_14":40.82,"sma_20":18.7,"sma_60":18.98,"sma_120":19.15},{"date":"2026-08-11","open":18.64,"high":18.66,"low":18.6,"close":18.62,"volume":20327,"rsi_14":41.55,"sma_20":18.7,"sma_60":18.96,"sma_120":19.14},{"date":"2026-08-12","open":18.59,"high":18.64,"low":18.57,"close":18.61,"volume":19385,"rsi_14":40.47,"sma_20":18.69,"sma_60":18.95,"sma_120":19.13},{"date":"2026-08-13","open":18.6,"high":18.65,"low":18.6,"close":18.64,"volume":26345,"rsi_14":43.41,"sma_20":18.69,"sma_60":18.94,"sma_120":19.13},{"date":"2026-08-14","open":18.42,"high":18.42,"low":18.25,"close":18.28,"volume":41082,"rsi_14":23.83,"sma_20":18.67,"sma_60":18.93,"sma_120":19.11},{"date":"2026-08-17","open":18.29,"high":18.4,"low":18.29,"close":18.33,"volume":39706,"rsi_14":28.13,"sma_20":18.65,"sma_60":18.91,"sma_120":19.1},{"date":"2026-08-18","open":18.32,"high":18.49,"low":18.29,"close":18.32,"volume":29392,"rsi_14":26.95,"sma_20":18.63,"sma_60":18.89,"sma_120":19.09},{"date":"2026-08-19","open":18.42,"high":18.5,"low":18.34,"close":18.46,"volume":32449,"rsi_14":37.5,"sma_20":18.62,"sma_60":18.88,"sma_120":19.09},{"date":"2026-08-20","open":18.41,"high":18.51,"low":18.41,"close":18.48,"volume":58121,"rsi_14":45.21,"sma_20":18.6,"sma_60":18.86,"sma_120":19.08},{"date":"2026-08-21","open":18.43,"high":18.47,"low":18.42,"close":18.46,"volume":16957,"rsi_14":39.21,"sma_20":18.59,"sma_60":18.85,"sma_120":19.07},{"date":"2026-08-24","open":18.42,"high":18.52,"low":18.42,"close":18.42,"volume":18318,"rsi_14":31.55,"sma_20":18.57,"sma_60":18.83,"sma_120":19.06},{"date":"2026-08-25","open":18.39,"high":18.47,"low":18.25,"close":18.37,"volume":55095,"rsi_14":30.12,"sma_20":18.55,"sma_60":18.81,"sma_120":19.05},{"date":"2026-08-26","open":18.43,"high":18.52,"low":18.37,"close":18.43,"volume":32415,"rsi_14":37.79,"sma_20":18.54,"sma_60":18.79,"sma_120":19.05},{"date":"2026-08-27","open":18.52,"high":18.55,"low":18.39,"close":18.44,"volume":32365,"rsi_14":37.05,"sma_20":18.52,"sma_60":18.78,"sma_120":19.04},{"date":"2026-08-28","open":18.52,"high":18.52,"low":18.41,"close":18.45,"volume":31818,"rsi_14":38.82,"sma_20":18.52,"sma_60":18.76,"sma_120":19.03},{"date":"2026-08-31","open":18.46,"high":18.65,"low":18.36,"close":18.65,"volume":171244,"rsi_14":51.22,"sma_20":18.52,"sma_60":18.75,"sma_120":19.02},{"date":"2026-09-01","open":18.59,"high":18.6,"low":18.5,"close":18.54,"volume":17576,"rsi_14":46.87,"sma_20":18.51,"sma_60":18.74,"sma_120":19.02},{"date":"2026-09-02","open":18.44,"high":18.57,"low":18.4,"close":18.52,"volume":18751,"rsi_14":44.59,"sma_20":18.5,"sma_60":18.72,"sma_120":19.01},{"date":"2026-09-03","open":18.53,"high":18.56,"low":18.43,"close":18.55,"volume":25734,"rsi_14":67.31,"sma_20":18.49,"sma_60":18.71,"sma_120":19.0},{"date":"2026-09-04","open":18.57,"high":18.57,"low":18.47,"close":18.47,"volume":7683,"rsi_14":58.71,"sma_20":18.48,"sma_60":18.7,"sma_120":19.0},{"date":"2026-09-08","open":18.48,"high":18.52,"low":18.46,"close":18.47,"volume":10535,"rsi_14":59.75,"sma_20":18.48,"sma_60":18.69,"sma_120":18.99},{"date":"2026-09-09","open":18.46,"high":18.56,"low":18.43,"close":18.45,"volume":14629,"rsi_14":49.25,"sma_20":18.47,"sma_60":18.67,"sma_120":18.98},{"date":"2026-09-10","open":18.45,"high":18.5,"low":18.35,"close":18.49,"volume":17311,"rsi_14":50.72,"sma_20":18.46,"sma_60":18.66,"sma_120":18.98},{"date":"2026-09-11","open":18.35,"high":18.5,"low":18.35,"close":18.48,"volume":13219,"rsi_14":51.09,"sma_20":18.45,"sma_60":18.65,"sma_120":18.98},{"date":"2026-09-14","open":18.42,"high":18.56,"low":18.42,"close":18.42,"volume":11644,"rsi_14":50.01,"sma_20":18.46,"sma_60":18.64,"sma_120":18.97},{"date":"2026-09-15","open":18.54,"high":18.57,"low":18.36,"close":18.45,"volume":19626,"rsi_14":55.56,"sma_20":18.47,"sma_60":18.62,"sma_120":18.96},{"date":"2026-09-16","open":18.36,"high":18.57,"low":18.26,"close":18.27,"volume":29901,"rsi_14":39.7,"sma_20":18.46,"sma_60":18.61,"sma_120":18.96},{"date":"2026-09-17","open":18.27,"high":18.57,"low":18.27,"close":18.33,"volume":49428,"rsi_14":43.5,"sma_20":18.46,"sma_60":18.6,"sma_120":18.95},{"date":"2026-09-18","open":18.31,"high":18.47,"low":18.31,"close":18.31,"volume":15817,"rsi_14":41.48,"sma_20":18.45,"sma_60":18.59,"sma_120":18.95},{"date":"2026-09-21","open":18.32,"high":18.5,"low":18.32,"close":18.43,"volume":22777,"rsi_14":35.83,"sma_20":18.45,"sma_60":18.58,"sma_120":18.94},{"date":"2026-09-22","open":18.38,"high":18.48,"low":18.35,"close":18.43,"volume":13690,"rsi_14":41.44,"sma_20":18.45,"sma_60":18.57,"sma_120":18.94},{"date":"2026-09-23","open":18.34,"high":18.5,"low":18.34,"close":18.46,"volume":16996,"rsi_14":45.63,"sma_20":18.45,"sma_60":18.57,"sma_120":18.93},{"date":"2026-09-24","open":18.34,"high":18.6,"low":18.34,"close":18.47,"volume":54096,"rsi_14":44.0,"sma_20":18.45,"sma_60":18.57,"sma_120":18.92},{"date":"2026-09-25","open":18.41,"high":18.6,"low":18.25,"close":18.59,"volume":35525,"rsi_14":58.41,"sma_20":18.46,"sma_60":18.57,"sma_120":18.92},{"date":"2026-09-28","open":18.44,"high":18.55,"low":18.36,"close":18.46,"volume":25482,"rsi_14":49.4,"sma_20":18.46,"sma_60":18.56,"sma_120":18.91},{"date":"2026-09-29","open":18.43,"high":18.57,"low":18.25,"close":18.34,"volume":54372,"rsi_14":44.13,"sma_20":18.45,"sma_60":18.56,"sma_120":18.9},{"date":"2026-09-30","open":18.38,"high":18.65,"low":18.25,"close":18.57,"volume":258959,"rsi_14":53.55,"sma_20":18.45,"sma_60":18.55,"sma_120":18.9},{"date":"2026-10-01","open":18.57,"high":18.57,"low":18.3,"close":18.51,"volume":7086,"rsi_14":51.38,"sma_20":18.45,"sma_60":18.55,"sma_120":18.89},{"date":"2026-10-02","open":18.46,"high":18.55,"low":18.27,"close":18.29,"volume":34868,"rsi_14":45.13,"sma_20":18.43,"sma_60":18.54,"sma_120":18.88},{"date":"2026-10-05","open":18.3,"high":18.3,"low":18.06,"close":18.18,"volume":21131,"rsi_14":40.68,"sma_20":18.42,"sma_60":18.54,"sma_120":18.87},{"date":"2026-10-06","open":18.07,"high":18.26,"low":18.02,"close":18.17,"volume":40006,"rsi_14":46.15,"sma_20":18.4,"sma_60":18.53,"sma_120":18.86},{"date":"2026-10-07","open":18.11,"high":18.22,"low":17.72,"close":17.78,"volume":41295,"rsi_14":32.59,"sma_20":18.37,"sma_60":18.51,"sma_120":18.85},{"date":"2026-10-08","open":17.78,"high":18.11,"low":17.78,"close":18.08,"volume":28018,"rsi_14":43.78,"sma_20":18.35,"sma_60":18.5,"sma_120":18.83},{"date":"2026-10-09","open":18.04,"high":18.23,"low":18.04,"close":18.21,"volume":16478,"rsi_14":44.12,"sma_20":18.34,"sma_60":18.49,"sma_120":18.82},{"date":"2026-10-12","open":18.25,"high":18.3,"low":18.08,"close":18.17,"volume":15383,"rsi_14":43.31,"sma_20":18.32,"sma_60":18.48,"sma_120":18.82},{"date":"2026-10-13","open":18.01,"high":18.16,"low":18.01,"close":18.1,"volume":18494,"rsi_14":40.72,"sma_20":18.31,"sma_60":18.47,"sma_120":18.8},{"date":"2026-10-14","open":18.05,"high":18.1,"low":17.91,"close":18.07,"volume":29389,"rsi_14":39.81,"sma_20":18.3,"sma_60":18.46,"sma_120":18.79},{"date":"2026-10-15","open":18.05,"high":18.15,"low":17.73,"close":18.11,"volume":22579,"rsi_14":37.06,"sma_20":18.29,"sma_60":18.45,"sma_120":18.78},{"date":"2026-10-16","open":18.23,"high":18.23,"low":17.92,"close":18.01,"volume":28290,"rsi_14":37.76,"sma_20":18.27,"sma_60":18.44,"sma_120":18.77},{"date":"2026-10-19","open":17.92,"high":18.14,"low":17.84,"close":18.0,"volume":45798,"rsi_14":40.16,"sma_20":18.25,"sma_60":18.43,"sma_120":18.76},{"date":"2026-10-20","open":18.07,"high":18.09,"low":17.81,"close":18.05,"volume":32989,"rsi_14":33.21,"sma_20":18.23,"sma_60":18.42,"sma_120":18.75},{"date":"2026-10-21","open":18.05,"high":18.25,"low":18.05,"close":18.11,"volume":35896,"rsi_14":37.15,"sma_20":18.21,"sma_60":18.41,"sma_120":18.75}],"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":"BML-P-H","phase":"above-fold","symbol_resolved":true}