{"status":"ok","report":{"price_analysis":{"current":19.34,"change_1d":-0.3,"change_7d":-1.4,"change_30d":0.7,"high_30d":20.35,"low_30d":19.1001,"position_in_range":19.0,"support":19.23,"resistance":20.23},"summary":"BML-P-L(BML-P-L)은 OTHER 섹터 US 시장 종목입니다. 현재가 $19.34, 전일 대비 -0.3%, 30일 +0.7%. 기술적 시그널: RSI 3(과매도), MACD 데드크로스.","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) 3.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.02)가 시그널선(0.06)을 하회합니다(데드크로스). SMA20 20, SMA60 19 — 혼조세입니다. 볼린저밴드 19~20 (현재 위치 -1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 3","rsi_14":3.2899065666537695,"macd":-0.01932380821237345,"macd_signal":0.062245950424254806,"sma_20":19.773245,"sma_60":19.38366166666667,"bb_upper":20.199310349330357,"bb_lower":19.34717965066964,"atr_14":0.2657285714285713},"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":28,"summary":"RSI 3","metrics":[{"name":"RSI (14)","value":3.3,"unit":"","percentile":3,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"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 3"},"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":["RSI 3 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 3 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"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":"2026-10-23T22:09:06.789866+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"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":19.34,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.676},{"date":"2016-10-25","close":23.58},{"date":"2016-10-26","close":23.4486},{"date":"2016-10-27","close":23.54},{"date":"2016-10-28","close":23.14},{"date":"2016-10-31","close":23.5},{"date":"2016-11-01","close":23.3},{"date":"2016-11-02","close":23.2},{"date":"2016-11-03","close":23.092},{"date":"2016-11-04","close":22.83},{"date":"2016-11-07","close":22.86},{"date":"2016-11-08","close":22.7},{"date":"2016-11-09","close":22.5},{"date":"2016-11-10","close":21.85},{"date":"2016-11-11","close":21.9},{"date":"2016-11-14","close":21.43},{"date":"2016-11-15","close":21.91},{"date":"2016-11-16","close":22.5044},{"date":"2016-11-17","close":22.35},{"date":"2016-11-18","close":21.9623},{"date":"2016-11-21","close":22.08},{"date":"2016-11-22","close":22.19},{"date":"2016-11-23","close":22.2},{"date":"2016-11-25","close":22.22},{"date":"2016-11-28","close":22.2672},{"date":"2016-11-29","close":22.4},{"date":"2016-11-30","close":22.46},{"date":"2016-12-01","close":22.459},{"date":"2016-12-02","close":21.86},{"date":"2016-12-05","close":21.91},{"date":"2016-12-06","close":22.49},{"date":"2016-12-07","close":22.62},{"date":"2016-12-08","close":22.38},{"date":"2016-12-09","close":22.4},{"date":"2016-12-12","close":22.162},{"date":"2016-12-13","close":22.191},{"date":"2016-12-14","close":22.22},{"date":"2016-12-15","close":22.1},{"date":"2016-12-16","close":22.46},{"date":"2016-12-19","close":22.49},{"date":"2016-12-20","close":22.8},{"date":"2016-12-21","close":22.8},{"date":"2016-12-22","close":22.6825},{"date":"2016-12-23","close":22.8},{"date":"2016-12-27","close":22.47},{"date":"2016-12-28","close":22.78},{"date":"2016-12-29","close":22.7},{"date":"2016-12-30","close":22.65},{"date":"2017-01-03","close":22.79},{"date":"2017-01-04","close":22.81},{"date":"2017-01-05","close":22.8399},{"date":"2017-01-06","close":22.67},{"date":"2017-01-09","close":22.75},{"date":"2017-01-10","close":22.85},{"date":"2017-01-11","close":22.83},{"date":"2017-01-12","close":23.0},{"date":"2017-01-13","close":23.28},{"date":"2017-01-17","close":23.14},{"date":"2017-01-18","close":23.0131},{"date":"2017-01-19","close":22.74},{"date":"2017-01-20","close":22.73},{"date":"2017-01-23","close":22.51},{"date":"2017-01-24","close":22.7},{"date":"2017-01-25","close":22.52},{"date":"2017-01-26","close":22.75},{"date":"2017-01-27","close":22.64},{"date":"2017-01-30","close":22.7},{"date":"2017-01-31","close":22.622},{"date":"2017-02-01","close":22.6738},{"date":"2017-02-02","close":22.73},{"date":"2017-02-03","close":23.06},{"date":"2017-02-06","close":22.77},{"date":"2017-02-07","close":22.79},{"date":"2017-02-08","close":22.96},{"date":"2017-02-09","close":23.1218},{"date":"2017-02-10","close":23.18},{"date":"2017-02-13","close":23.02},{"date":"2017-02-14","close":23.03},{"date":"2017-02-15","close":23.0},{"date":"2017-02-16","close":23.32},{"date":"2017-02-17","close":23.5},{"date":"2017-02-21","close":23.39},{"date":"2017-02-22","close":23.17},{"date":"2017-02-23","close":23.26},{"date":"2017-02-24","close":23.2042},{"date":"2017-02-27","close":23.2},{"date":"2017-02-28","close":23.15},{"date":"2017-03-01","close":23.01},{"date":"2017-03-02","close":22.8957},{"date":"2017-03-03","close":22.8129},{"date":"2017-03-06","close":22.81},{"date":"2017-03-07","close":22.9},{"date":"2017-03-08","close":23.18},{"date":"2017-03-09","close":23.21},{"date":"2017-03-10","close":23.23},{"date":"2017-03-13","close":23.09},{"date":"2017-03-14","close":23.17},{"date":"2017-03-15","close":23.29},{"date":"2017-03-16","close":23.3199},{"date":"2017-03-17","close":23.21},{"date":"2017-03-20","close":23.2926},{"date":"2017-03-21","close":23.01},{"date":"2017-03-22","close":23.09},{"date":"2017-03-23","close":23.08},{"date":"2017-03-24","close":23.18},{"date":"2017-03-27","close":23.2},{"date":"2017-03-28","close":23.17},{"date":"2017-03-29","close":23.45},{"date":"2017-03-30","close":23.27},{"date":"2017-03-31","close":23.3799},{"date":"2017-04-03","close":23.47},{"date":"2017-04-04","close":23.19},{"date":"2017-04-05","close":23.32},{"date":"2017-04-06","close":23.52},{"date":"2017-04-07","close":23.51},{"date":"2017-04-10","close":23.4},{"date":"2017-04-11","close":23.4},{"date":"2017-04-12","close":23.58},{"date":"2017-04-13","close":23.38},{"date":"2017-04-17","close":23.45},{"date":"2017-04-18","close":23.32},{"date":"2017-04-19","close":23.35},{"date":"2017-04-20","close":23.41},{"date":"2017-04-21","close":23.38},{"date":"2017-04-24","close":23.36},{"date":"2017-04-25","close":23.33},{"date":"2017-04-26","close":23.34},{"date":"2017-04-27","close":23.26},{"date":"2017-04-28","close":23.1837},{"date":"2017-05-01","close":23.2},{"date":"2017-05-02","close":23.18},{"date":"2017-05-03","close":23.28},{"date":"2017-05-04","close":23.22},{"date":"2017-05-05","close":23.33},{"date":"2017-05-08","close":23.44},{"date":"2017-05-09","close":23.4},{"date":"2017-05-10","close":23.56},{"date":"2017-05-11","close":23.4},{"date":"2017-05-12","close":23.46},{"date":"2017-05-15","close":23.32},{"date":"2017-05-16","close":23.19},{"date":"2017-05-17","close":23.15},{"date":"2017-05-18","close":23.15},{"date":"2017-05-19","close":23.2},{"date":"2017-05-22","close":23.33},{"date":"2017-05-23","close":23.13},{"date":"2017-05-24","close":23.21},{"date":"2017-05-25","close":23.12},{"date":"2017-05-26","close":23.079},{"date":"2017-05-30","close":23.07},{"date":"2017-05-31","close":23.2799},{"date":"2017-06-01","close":23.2},{"date":"2017-06-02","close":23.21},{"date":"2017-06-05","close":23.13},{"date":"2017-06-06","close":23.1},{"date":"2017-06-07","close":23.13},{"date":"2017-06-08","close":23.1},{"date":"2017-06-09","close":23.0724},{"date":"2017-06-12","close":23.07},{"date":"2017-06-13","close":23.06},{"date":"2017-06-14","close":23.1},{"date":"2017-06-15","close":23.2},{"date":"2017-06-16","close":23.25},{"date":"2017-06-19","close":23.18},{"date":"2017-06-20","close":23.41},{"date":"2017-06-21","close":23.32},{"date":"2017-06-22","close":23.43},{"date":"2017-06-23","close":23.39},{"date":"2017-06-26","close":23.41},{"date":"2017-06-27","close":23.53},{"date":"2017-06-28","close":23.68},{"date":"2017-06-29","close":23.5601},{"date":"2017-06-30","close":23.59},{"date":"2017-07-03","close":23.6945},{"date":"2017-07-05","close":23.77},{"date":"2017-07-06","close":23.85},{"date":"2017-07-07","close":24.06},{"date":"2017-07-10","close":24.1782},{"date":"2017-07-11","close":24.09},{"date":"2017-07-12","close":24.25},{"date":"2017-07-13","close":24.12},{"date":"2017-07-14","close":24.43},{"date":"2017-07-17","close":24.45},{"date":"2017-07-18","close":24.46},{"date":"2017-07-19","close":24.46},{"date":"2017-07-20","close":24.45},{"date":"2017-07-21","close":24.62},{"date":"2017-07-24","close":24.58},{"date":"2017-07-25","close":24.57},{"date":"2017-07-26","close":24.71},{"date":"2017-07-27","close":24.7},{"date":"2017-07-28","close":24.32},{"date":"2017-07-31","close":24.27},{"date":"2017-08-01","close":24.25},{"date":"2017-08-02","close":24.27},{"date":"2017-08-03","close":24.12},{"date":"2017-08-04","close":24.12},{"date":"2017-08-07","close":23.91},{"date":"2017-08-08","close":23.92},{"date":"2017-08-09","close":23.7},{"date":"2017-08-10","close":23.75},{"date":"2017-08-11","close":24.07},{"date":"2017-08-14","close":24.16},{"date":"2017-08-15","close":24.1724},{"date":"2017-08-16","close":23.97},{"date":"2017-08-17","close":23.93},{"date":"2017-08-18","close":23.98},{"date":"2017-08-21","close":24.0},{"date":"2017-08-22","close":23.99},{"date":"2017-08-23","close":23.82},{"date":"2017-08-24","close":23.85},{"date":"2017-08-25","close":23.94},{"date":"2017-08-28","close":24.05},{"date":"2017-08-29","close":23.91},{"date":"2017-08-30","close":23.9312},{"date":"2017-08-31","close":23.85},{"date":"2017-09-01","close":23.89},{"date":"2017-09-05","close":23.88},{"date":"2017-09-06","close":23.77},{"date":"2017-09-07","close":23.7054},{"date":"2017-09-08","close":23.82},{"date":"2017-09-11","close":23.75},{"date":"2017-09-12","close":23.74},{"date":"2017-09-13","close":23.65},{"date":"2017-09-14","close":23.5601},{"date":"2017-09-15","close":23.59},{"date":"2017-09-18","close":23.45},{"date":"2017-09-19","close":23.55},{"date":"2017-09-20","close":23.48},{"date":"2017-09-21","close":23.5707},{"date":"2017-09-22","close":23.62},{"date":"2017-09-25","close":23.68},{"date":"2017-09-26","close":23.67},{"date":"2017-09-27","close":23.65},{"date":"2017-09-28","close":23.65},{"date":"2017-09-29","close":23.6},{"date":"2017-10-02","close":23.7},{"date":"2017-10-03","close":23.72},{"date":"2017-10-04","close":23.67},{"date":"2017-10-05","close":23.65},{"date":"2017-10-06","close":23.64},{"date":"2017-10-09","close":23.7},{"date":"2017-10-10","close":23.76},{"date":"2017-10-11","close":23.76},{"date":"2017-10-12","close":23.86},{"date":"2017-10-13","close":23.83},{"date":"2017-10-16","close":23.83},{"date":"2017-10-17","close":23.76},{"date":"2017-10-18","close":23.55},{"date":"2017-10-19","close":23.78},{"date":"2017-10-20","close":23.78},{"date":"2017-10-23","close":23.82},{"date":"2017-10-24","close":23.75},{"date":"2017-10-25","close":23.65},{"date":"2017-10-26","close":23.8},{"date":"2017-10-27","close":23.77},{"date":"2017-10-30","close":23.22},{"date":"2017-10-31","close":23.57},{"date":"2017-11-01","close":23.53},{"date":"2017-11-02","close":23.5989},{"date":"2017-11-03","close":23.55},{"date":"2017-11-06","close":23.61},{"date":"2017-11-07","close":23.65},{"date":"2017-11-08","close":23.68},{"date":"2017-11-09","close":23.58},{"date":"2017-11-10","close":23.57},{"date":"2017-11-13","close":23.51},{"date":"2017-11-14","close":23.54},{"date":"2017-11-15","close":23.45},{"date":"2017-11-16","close":23.53},{"date":"2017-11-17","close":23.56},{"date":"2017-11-20","close":23.58},{"date":"2017-11-21","close":23.49},{"date":"2017-11-22","close":23.545},{"date":"2017-11-24","close":23.59},{"date":"2017-11-27","close":23.4},{"date":"2017-11-28","close":23.28},{"date":"2017-11-29","close":22.84},{"date":"2017-11-30","close":22.96},{"date":"2017-12-01","close":23.0499},{"date":"2017-12-04","close":23.13},{"date":"2017-12-05","close":23.3},{"date":"2017-12-06","close":23.29},{"date":"2017-12-07","close":23.15},{"date":"2017-12-08","close":23.28},{"date":"2017-12-11","close":23.09},{"date":"2017-12-12","close":23.1},{"date":"2017-12-13","close":22.98},{"date":"2017-12-14","close":23.27},{"date":"2017-12-15","close":23.26},{"date":"2017-12-18","close":23.23},{"date":"2017-12-19","close":23.1},{"date":"2017-12-20","close":23.09},{"date":"2017-12-21","close":23.17},{"date":"2017-12-22","close":22.94},{"date":"2017-12-26","close":23.25},{"date":"2017-12-27","close":23.37},{"date":"2017-12-28","close":23.1},{"date":"2017-12-29","close":23.5},{"date":"2018-01-02","close":23.28},{"date":"2018-01-03","close":23.4},{"date":"2018-01-04","close":23.32},{"date":"2018-01-05","close":23.32},{"date":"2018-01-08","close":23.37},{"date":"2018-01-09","close":23.14},{"date":"2018-01-10","close":23.11},{"date":"2018-01-11","close":23.24},{"date":"2018-01-12","close":23.14},{"date":"2018-01-16","close":23.08},{"date":"2018-01-17","close":23.26},{"date":"2018-01-18","close":23.36},{"date":"2018-01-19","close":23.06},{"date":"2018-01-22","close":23.18},{"date":"2018-01-23","close":23.12},{"date":"2018-01-24","close":23.31},{"date":"2018-01-25","close":23.25},{"date":"2018-01-26","close":23.06},{"date":"2018-01-29","close":23.22},{"date":"2018-01-30","close":23.24},{"date":"2018-01-31","close":23.14},{"date":"2018-02-01","close":23.18},{"date":"2018-02-02","close":23.24},{"date":"2018-02-05","close":23.18},{"date":"2018-02-06","close":22.99},{"date":"2018-02-07","close":23.1},{"date":"2018-02-08","close":23.21},{"date":"2018-02-09","close":23.12},{"date":"2018-02-12","close":22.98},{"date":"2018-02-13","close":22.96},{"date":"2018-02-14","close":23.16},{"date":"2018-02-15","close":23.15},{"date":"2018-02-16","close":23.15},{"date":"2018-02-20","close":23.15},{"date":"2018-02-21","close":23.29},{"date":"2018-02-22","close":23.35},{"date":"2018-02-23","close":23.41},{"date":"2018-02-26","close":23.43},{"date":"2018-02-27","close":23.37},{"date":"2018-02-28","close":23.35},{"date":"2018-03-01","close":23.42},{"date":"2018-03-02","close":23.44},{"date":"2018-03-05","close":23.44},{"date":"2018-03-06","close":23.32},{"date":"2018-03-07","close":23.29},{"date":"2018-03-08","close":23.17},{"date":"2018-03-09","close":23.34},{"date":"2018-03-12","close":23.34},{"date":"2018-03-13","close":23.33},{"date":"2018-03-14","close":23.26},{"date":"2018-03-15","close":23.35},{"date":"2018-03-16","close":23.38},{"date":"2018-03-19","close":23.35},{"date":"2018-03-20","close":23.32},{"date":"2018-03-21","close":23.32},{"date":"2018-03-22","close":23.44},{"date":"2018-03-23","close":23.5},{"date":"2018-03-26","close":23.47},{"date":"2018-03-27","close":23.54},{"date":"2018-03-28","close":23.57},{"date":"2018-03-29","close":23.49},{"date":"2018-04-02","close":23.49},{"date":"2018-04-03","close":23.47},{"date":"2018-04-04","close":23.21},{"date":"2018-04-05","close":23.27},{"date":"2018-04-06","close":23.26},{"date":"2018-04-09","close":23.13},{"date":"2018-04-10","close":23.03},{"date":"2018-04-11","close":23.04},{"date":"2018-04-12","close":23.14},{"date":"2018-04-13","close":23.05},{"date":"2018-04-16","close":23.08},{"date":"2018-04-17","close":23.14},{"date":"2018-04-18","close":23.06},{"date":"2018-04-19","close":23.06},{"date":"2018-04-20","close":23.25},{"date":"2018-04-23","close":23.15},{"date":"2018-04-24","close":22.96},{"date":"2018-04-25","close":22.91},{"date":"2018-04-26","close":23.07},{"date":"2018-04-27","close":22.99},{"date":"2018-04-30","close":22.76},{"date":"2018-05-01","close":22.68},{"date":"2018-05-02","close":22.62},{"date":"2018-05-03","close":22.68},{"date":"2018-05-04","close":22.74},{"date":"2018-05-07","close":22.76},{"date":"2018-05-08","close":22.8},{"date":"2018-05-09","close":22.81},{"date":"2018-05-10","close":22.8},{"date":"2018-05-11","close":22.8},{"date":"2018-05-14","close":22.78},{"date":"2018-05-15","close":22.81},{"date":"2018-05-16","close":23.04},{"date":"2018-05-17","close":22.97},{"date":"2018-05-18","close":23.08},{"date":"2018-05-21","close":23.08},{"date":"2018-05-22","close":23.08},{"date":"2018-05-23","close":23.12},{"date":"2018-05-24","close":23.03},{"date":"2018-05-25","close":23.09},{"date":"2018-05-29","close":22.97},{"date":"2018-05-30","close":22.91},{"date":"2018-05-31","close":22.9},{"date":"2018-06-01","close":23.17},{"date":"2018-06-04","close":23.25},{"date":"2018-06-05","close":23.32},{"date":"2018-06-06","close":23.41},{"date":"2018-06-07","close":23.28},{"date":"2018-06-08","close":23.14},{"date":"2018-06-11","close":23.17},{"date":"2018-06-12","close":23.3},{"date":"2018-06-13","close":23.23},{"date":"2018-06-14","close":23.32},{"date":"2018-06-15","close":23.49},{"date":"2018-06-18","close":23.63},{"date":"2018-06-19","close":23.66},{"date":"2018-06-20","close":23.62},{"date":"2018-06-21","close":23.59},{"date":"2018-06-22","close":23.58},{"date":"2018-06-25","close":23.6},{"date":"2018-06-26","close":23.44},{"date":"2018-06-27","close":23.53},{"date":"2018-06-28","close":23.6},{"date":"2018-06-29","close":23.74},{"date":"2018-07-02","close":23.8},{"date":"2018-07-03","close":23.66},{"date":"2018-07-05","close":23.85},{"date":"2018-07-06","close":23.82},{"date":"2018-07-09","close":23.94},{"date":"2018-07-10","close":23.94},{"date":"2018-07-11","close":23.84},{"date":"2018-07-12","close":23.9},{"date":"2018-07-13","close":24.27},{"date":"2018-07-16","close":24.26},{"date":"2018-07-17","close":24.25},{"date":"2018-07-18","close":24.33},{"date":"2018-07-19","close":24.17},{"date":"2018-07-20","close":24.29},{"date":"2018-07-23","close":23.93},{"date":"2018-07-24","close":23.93},{"date":"2018-07-25","close":24.14},{"date":"2018-07-26","close":24.19},{"date":"2018-07-27","close":24.0},{"date":"2018-07-30","close":24.19},{"date":"2018-07-31","close":23.9},{"date":"2018-08-01","close":23.73},{"date":"2018-08-02","close":23.72},{"date":"2018-08-03","close":23.76},{"date":"2018-08-06","close":23.76},{"date":"2018-08-07","close":23.66},{"date":"2018-08-08","close":23.8},{"date":"2018-08-09","close":23.79},{"date":"2018-08-10","close":23.84},{"date":"2018-08-13","close":23.66},{"date":"2018-08-14","close":23.75},{"date":"2018-08-15","close":23.76},{"date":"2018-08-16","close":23.85},{"date":"2018-08-17","close":23.8999},{"date":"2018-08-20","close":23.76},{"date":"2018-08-21","close":23.8},{"date":"2018-08-22","close":23.76},{"date":"2018-08-23","close":23.77},{"date":"2018-08-24","close":23.66},{"date":"2018-08-27","close":23.66},{"date":"2018-08-28","close":23.77},{"date":"2018-08-29","close":23.93},{"date":"2018-08-30","close":24.24},{"date":"2018-08-31","close":24.1},{"date":"2018-09-04","close":24.24},{"date":"2018-09-05","close":24.71},{"date":"2018-09-06","close":24.4},{"date":"2018-09-07","close":24.35},{"date":"2018-09-10","close":24.02},{"date":"2018-09-11","close":23.99},{"date":"2018-09-12","close":24.28},{"date":"2018-09-13","close":24.27},{"date":"2018-09-14","close":24.1},{"date":"2018-09-17","close":24.03},{"date":"2018-09-18","close":24.1},{"date":"2018-09-19","close":24.04},{"date":"2018-09-20","close":23.87},{"date":"2018-09-21","close":23.77},{"date":"2018-09-24","close":23.8},{"date":"2018-09-25","close":23.81},{"date":"2018-09-26","close":24.05},{"date":"2018-09-27","close":24.21},{"date":"2018-09-28","close":24.45},{"date":"2018-10-01","close":24.38},{"date":"2018-10-02","close":24.06},{"date":"2018-10-03","close":24.16},{"date":"2018-10-04","close":24.2},{"date":"2018-10-05","close":23.9},{"date":"2018-10-08","close":23.9},{"date":"2018-10-09","close":23.95},{"date":"2018-10-10","close":23.98},{"date":"2018-10-11","close":23.8},{"date":"2018-10-12","close":23.65},{"date":"2018-10-15","close":23.66},{"date":"2018-10-16","close":23.65},{"date":"2018-10-17","close":23.87},{"date":"2018-10-18","close":23.57},{"date":"2018-10-19","close":23.75},{"date":"2018-10-22","close":23.61},{"date":"2018-10-23","close":23.61},{"date":"2018-10-24","close":23.72},{"date":"2018-10-25","close":23.82},{"date":"2018-10-26","close":23.43},{"date":"2018-10-29","close":23.51},{"date":"2018-10-30","close":23.08},{"date":"2018-10-31","close":22.87},{"date":"2018-11-01","close":22.44},{"date":"2018-11-02","close":22.48},{"date":"2018-11-05","close":22.57},{"date":"2018-11-06","close":22.4},{"date":"2018-11-07","close":22.55},{"date":"2018-11-08","close":22.4},{"date":"2018-11-09","close":22.26},{"date":"2018-11-12","close":22.01},{"date":"2018-11-13","close":22.19},{"date":"2018-11-14","close":22.0},{"date":"2018-11-15","close":21.86},{"date":"2018-11-16","close":21.55},{"date":"2018-11-19","close":21.31},{"date":"2018-11-20","close":20.9},{"date":"2018-11-21","close":20.72},{"date":"2018-11-23","close":20.73},{"date":"2018-11-26","close":20.75},{"date":"2018-11-27","close":20.8},{"date":"2018-11-28","close":20.6},{"date":"2018-11-29","close":20.15},{"date":"2018-11-30","close":19.63},{"date":"2018-12-03","close":19.37},{"date":"2018-12-04","close":18.93},{"date":"2018-12-06","close":19.42},{"date":"2018-12-07","close":19.65},{"date":"2018-12-10","close":19.68},{"date":"2018-12-11","close":19.6},{"date":"2018-12-12","close":19.98},{"date":"2018-12-13","close":19.55},{"date":"2018-12-14","close":19.46},{"date":"2018-12-17","close":19.55},{"date":"2018-12-18","close":19.43},{"date":"2018-12-19","close":19.75},{"date":"2018-12-20","close":19.44},{"date":"2018-12-21","close":19.19},{"date":"2018-12-24","close":18.8},{"date":"2018-12-26","close":18.95},{"date":"2018-12-27","close":19.49},{"date":"2018-12-28","close":19.89},{"date":"2018-12-31","close":20.92},{"date":"2019-01-02","close":20.76},{"date":"2019-01-03","close":21.14},{"date":"2019-01-04","close":21.25},{"date":"2019-01-07","close":20.84},{"date":"2019-01-08","close":20.82},{"date":"2019-01-09","close":21.26},{"date":"2019-01-10","close":21.01},{"date":"2019-01-11","close":20.92},{"date":"2019-01-14","close":20.85},{"date":"2019-01-15","close":20.76},{"date":"2019-01-16","close":20.72},{"date":"2019-01-17","close":20.84},{"date":"2019-01-18","close":21.19},{"date":"2019-01-22","close":21.12},{"date":"2019-01-23","close":21.1},{"date":"2019-01-24","close":21.24},{"date":"2019-01-25","close":21.42},{"date":"2019-01-28","close":21.24},{"date":"2019-01-29","close":21.01},{"date":"2019-01-30","close":21.32},{"date":"2019-01-31","close":21.06},{"date":"2019-02-01","close":20.91},{"date":"2019-02-04","close":20.9},{"date":"2019-02-05","close":20.44},{"date":"2019-02-06","close":20.32},{"date":"2019-02-07","close":20.4},{"date":"2019-02-08","close":20.25},{"date":"2019-02-11","close":20.62},{"date":"2019-02-12","close":20.57},{"date":"2019-02-13","close":20.63},{"date":"2019-02-14","close":20.5},{"date":"2019-02-15","close":20.61},{"date":"2019-02-19","close":20.73},{"date":"2019-02-20","close":20.68},{"date":"2019-02-21","close":20.67},{"date":"2019-02-22","close":20.74},{"date":"2019-02-25","close":20.85},{"date":"2019-02-26","close":21.35},{"date":"2019-02-27","close":21.85},{"date":"2019-02-28","close":21.63},{"date":"2019-03-01","close":21.39},{"date":"2019-03-04","close":21.24},{"date":"2019-03-05","close":21.24},{"date":"2019-03-06","close":21.13},{"date":"2019-03-07","close":21.05},{"date":"2019-03-08","close":21.13},{"date":"2019-03-11","close":21.17},{"date":"2019-03-12","close":21.05},{"date":"2019-03-13","close":20.93},{"date":"2019-03-14","close":21.01},{"date":"2019-03-15","close":20.98},{"date":"2019-03-18","close":20.93},{"date":"2019-03-19","close":20.97},{"date":"2019-03-20","close":20.74},{"date":"2019-03-21","close":20.75},{"date":"2019-03-22","close":20.62},{"date":"2019-03-25","close":20.52},{"date":"2019-03-26","close":20.55},{"date":"2019-03-27","close":21.18},{"date":"2019-03-28","close":21.52},{"date":"2019-03-29","close":21.0},{"date":"2019-04-01","close":20.96},{"date":"2019-04-02","close":20.94},{"date":"2019-04-03","close":21.0},{"date":"2019-04-04","close":21.25},{"date":"2019-04-05","close":21.19},{"date":"2019-04-08","close":21.16},{"date":"2019-04-09","close":21.08},{"date":"2019-04-10","close":21.16},{"date":"2019-04-11","close":21.34},{"date":"2019-04-12","close":21.5},{"date":"2019-04-15","close":21.53},{"date":"2019-04-16","close":21.53},{"date":"2019-04-17","close":21.63},{"date":"2019-04-18","close":21.78},{"date":"2019-04-22","close":21.64},{"date":"2019-04-23","close":21.7},{"date":"2019-04-24","close":21.81},{"date":"2019-04-25","close":22.04},{"date":"2019-04-26","close":22.65},{"date":"2019-04-29","close":22.56},{"date":"2019-04-30","close":21.96},{"date":"2019-05-01","close":22.17},{"date":"2019-05-02","close":22.03},{"date":"2019-05-03","close":22.05},{"date":"2019-05-06","close":22.02},{"date":"2019-05-07","close":21.8},{"date":"2019-05-08","close":21.89},{"date":"2019-05-09","close":21.81},{"date":"2019-05-10","close":21.86},{"date":"2019-05-13","close":21.69},{"date":"2019-05-14","close":21.88},{"date":"2019-05-15","close":21.84},{"date":"2019-05-16","close":21.84},{"date":"2019-05-17","close":21.76},{"date":"2019-05-20","close":21.74},{"date":"2019-05-21","close":21.76},{"date":"2019-05-22","close":21.79},{"date":"2019-05-23","close":21.86},{"date":"2019-05-24","close":21.9},{"date":"2019-05-28","close":21.8},{"date":"2019-05-29","close":21.88},{"date":"2019-05-30","close":21.82},{"date":"2019-05-31","close":21.7},{"date":"2019-06-03","close":21.39},{"date":"2019-06-04","close":21.57},{"date":"2019-06-05","close":21.59},{"date":"2019-06-06","close":21.57},{"date":"2019-06-07","close":21.55},{"date":"2019-06-10","close":21.64},{"date":"2019-06-11","close":21.63},{"date":"2019-06-12","close":21.75},{"date":"2019-06-13","close":21.6},{"date":"2019-06-14","close":21.56},{"date":"2019-06-17","close":21.6},{"date":"2019-06-18","close":21.6},{"date":"2019-06-19","close":21.67},{"date":"2019-06-20","close":21.68},{"date":"2019-06-21","close":21.7},{"date":"2019-06-24","close":21.75},{"date":"2019-06-25","close":21.75},{"date":"2019-06-26","close":21.8},{"date":"2019-06-27","close":21.71},{"date":"2019-06-28","close":21.5},{"date":"2019-07-01","close":21.59},{"date":"2019-07-02","close":21.6},{"date":"2019-07-03","close":21.66},{"date":"2019-07-05","close":21.6},{"date":"2019-07-08","close":21.68},{"date":"2019-07-09","close":21.68},{"date":"2019-07-10","close":21.77},{"date":"2019-07-11","close":21.83},{"date":"2019-07-12","close":21.8},{"date":"2019-07-15","close":21.73},{"date":"2019-07-16","close":21.77},{"date":"2019-07-17","close":21.78},{"date":"2019-07-18","close":21.76},{"date":"2019-07-19","close":21.76},{"date":"2019-07-22","close":21.82},{"date":"2019-07-23","close":21.83},{"date":"2019-07-24","close":21.78},{"date":"2019-07-25","close":21.85},{"date":"2019-07-26","close":21.95},{"date":"2019-07-29","close":22.02},{"date":"2019-07-30","close":22.08},{"date":"2019-07-31","close":21.82},{"date":"2019-08-01","close":21.84},{"date":"2019-08-02","close":21.81},{"date":"2019-08-05","close":21.67},{"date":"2019-08-06","close":21.81},{"date":"2019-08-07","close":21.78},{"date":"2019-08-08","close":21.86},{"date":"2019-08-09","close":21.9},{"date":"2019-08-12","close":21.92},{"date":"2019-08-13","close":22.0},{"date":"2019-08-14","close":21.98},{"date":"2019-08-15","close":22.09},{"date":"2019-08-16","close":22.08},{"date":"2019-08-19","close":22.08},{"date":"2019-08-20","close":22.21},{"date":"2019-08-21","close":22.21},{"date":"2019-08-22","close":22.35},{"date":"2019-08-23","close":22.2},{"date":"2019-08-26","close":22.29},{"date":"2019-08-27","close":22.27},{"date":"2019-08-28","close":22.25},{"date":"2019-08-29","close":22.36},{"date":"2019-08-30","close":22.41},{"date":"2019-09-03","close":22.32},{"date":"2019-09-04","close":22.39},{"date":"2019-09-05","close":22.48},{"date":"2019-09-06","close":22.57},{"date":"2019-09-09","close":22.64},{"date":"2019-09-10","close":22.56},{"date":"2019-09-11","close":22.69},{"date":"2019-09-12","close":22.96},{"date":"2019-09-13","close":22.88},{"date":"2019-09-16","close":22.77},{"date":"2019-09-17","close":22.8},{"date":"2019-09-18","close":22.89},{"date":"2019-09-19","close":23.0},{"date":"2019-09-20","close":23.05},{"date":"2019-09-23","close":23.1},{"date":"2019-09-24","close":23.01},{"date":"2019-09-25","close":23.01},{"date":"2019-09-26","close":22.98},{"date":"2019-09-27","close":22.77},{"date":"2019-09-30","close":22.37},{"date":"2019-10-01","close":22.33},{"date":"2019-10-02","close":22.28},{"date":"2019-10-03","close":22.35},{"date":"2019-10-04","close":22.43},{"date":"2019-10-07","close":22.45},{"date":"2019-10-08","close":22.45},{"date":"2019-10-09","close":22.43},{"date":"2019-10-10","close":22.43},{"date":"2019-10-11","close":22.59},{"date":"2019-10-14","close":22.67},{"date":"2019-10-15","close":22.72},{"date":"2019-10-16","close":22.78},{"date":"2019-10-17","close":22.79},{"date":"2019-10-18","close":22.84},{"date":"2019-10-21","close":22.83},{"date":"2019-10-22","close":22.93},{"date":"2019-10-23","close":23.1},{"date":"2019-10-24","close":23.12},{"date":"2019-10-25","close":23.38},{"date":"2019-10-28","close":23.43},{"date":"2019-10-29","close":23.45},{"date":"2019-10-30","close":23.44},{"date":"2019-10-31","close":22.84},{"date":"2019-11-01","close":22.86},{"date":"2019-11-04","close":23.04},{"date":"2019-11-05","close":22.97},{"date":"2019-11-06","close":23.01},{"date":"2019-11-07","close":23.1},{"date":"2019-11-08","close":23.14},{"date":"2019-11-11","close":23.2},{"date":"2019-11-12","close":23.04},{"date":"2019-11-13","close":23.08},{"date":"2019-11-14","close":23.2},{"date":"2019-11-15","close":23.22},{"date":"2019-11-18","close":23.42},{"date":"2019-11-19","close":23.42},{"date":"2019-11-20","close":23.45},{"date":"2019-11-21","close":23.31},{"date":"2019-11-22","close":23.38},{"date":"2019-11-25","close":23.37},{"date":"2019-11-26","close":23.37},{"date":"2019-11-27","close":23.41},{"date":"2019-11-29","close":23.41},{"date":"2019-12-02","close":23.22},{"date":"2019-12-03","close":23.3},{"date":"2019-12-04","close":23.5},{"date":"2019-12-05","close":23.46},{"date":"2019-12-06","close":23.53},{"date":"2019-12-09","close":23.62},{"date":"2019-12-10","close":23.73},{"date":"2019-12-11","close":23.99},{"date":"2019-12-12","close":23.91},{"date":"2019-12-13","close":24.02},{"date":"2019-12-16","close":24.0},{"date":"2019-12-17","close":24.03},{"date":"2019-12-18","close":24.22},{"date":"2019-12-19","close":24.27},{"date":"2019-12-20","close":24.52},{"date":"2019-12-23","close":24.67},{"date":"2019-12-24","close":24.72},{"date":"2019-12-26","close":24.39},{"date":"2019-12-27","close":24.34},{"date":"2019-12-30","close":24.2},{"date":"2019-12-31","close":24.07},{"date":"2020-01-02","close":24.28},{"date":"2020-01-03","close":24.35},{"date":"2020-01-06","close":24.46},{"date":"2020-01-07","close":24.26},{"date":"2020-01-08","close":24.4},{"date":"2020-01-09","close":24.47},{"date":"2020-01-10","close":24.49},{"date":"2020-01-13","close":24.56},{"date":"2020-01-14","close":24.63},{"date":"2020-01-15","close":24.64},{"date":"2020-01-16","close":24.55},{"date":"2020-01-17","close":24.32},{"date":"2020-01-21","close":24.38},{"date":"2020-01-22","close":24.25},{"date":"2020-01-23","close":24.26},{"date":"2020-01-24","close":24.33},{"date":"2020-01-27","close":24.31},{"date":"2020-01-28","close":24.44},{"date":"2020-01-29","close":24.7},{"date":"2020-01-30","close":24.57},{"date":"2020-01-31","close":24.73},{"date":"2020-02-03","close":24.74},{"date":"2020-02-04","close":24.76},{"date":"2020-02-05","close":24.75},{"date":"2020-02-06","close":24.73},{"date":"2020-02-07","close":24.79},{"date":"2020-02-10","close":24.83},{"date":"2020-02-11","close":24.8},{"date":"2020-02-12","close":24.85},{"date":"2020-02-13","close":24.79},{"date":"2020-02-14","close":24.88},{"date":"2020-02-18","close":24.8},{"date":"2020-02-19","close":24.52},{"date":"2020-02-20","close":24.65},{"date":"2020-02-21","close":24.59},{"date":"2020-02-24","close":24.45},{"date":"2020-02-25","close":23.6},{"date":"2020-02-26","close":23.81},{"date":"2020-02-27","close":23.35},{"date":"2020-02-28","close":23.21},{"date":"2020-03-02","close":23.76},{"date":"2020-03-03","close":24.38},{"date":"2020-03-04","close":24.75},{"date":"2020-03-05","close":24.44},{"date":"2020-03-06","close":24.15},{"date":"2020-03-09","close":22.98},{"date":"2020-03-10","close":23.0},{"date":"2020-03-11","close":22.0},{"date":"2020-03-12","close":20.57},{"date":"2020-03-13","close":21.15},{"date":"2020-03-16","close":19.66},{"date":"2020-03-17","close":18.97},{"date":"2020-03-18","close":17.33},{"date":"2020-03-19","close":17.42},{"date":"2020-03-20","close":17.5},{"date":"2020-03-23","close":16.66},{"date":"2020-03-24","close":18.09},{"date":"2020-03-25","close":19.75},{"date":"2020-03-26","close":21.12},{"date":"2020-03-27","close":20.26},{"date":"2020-03-30","close":20.4},{"date":"2020-03-31","close":20.15},{"date":"2020-04-01","close":18.66},{"date":"2020-04-02","close":19.0},{"date":"2020-04-03","close":18.91},{"date":"2020-04-06","close":19.75},{"date":"2020-04-07","close":20.0},{"date":"2020-04-08","close":20.05},{"date":"2020-04-09","close":20.81},{"date":"2020-04-13","close":20.68},{"date":"2020-04-14","close":20.86},{"date":"2020-04-15","close":20.96},{"date":"2020-04-16","close":20.97},{"date":"2020-04-17","close":21.29},{"date":"2020-04-20","close":21.07},{"date":"2020-04-21","close":20.97},{"date":"2020-04-22","close":21.1},{"date":"2020-04-23","close":21.24},{"date":"2020-04-24","close":21.2},{"date":"2020-04-27","close":21.2},{"date":"2020-04-28","close":21.15},{"date":"2020-04-29","close":21.25},{"date":"2020-04-30","close":21.08},{"date":"2020-05-01","close":20.74},{"date":"2020-05-04","close":20.85},{"date":"2020-05-05","close":20.57},{"date":"2020-05-06","close":20.74},{"date":"2020-05-07","close":21.0},{"date":"2020-05-08","close":21.01},{"date":"2020-05-11","close":21.31},{"date":"2020-05-12","close":21.27},{"date":"2020-05-13","close":21.03},{"date":"2020-05-14","close":20.91},{"date":"2020-05-15","close":20.9},{"date":"2020-05-18","close":21.32},{"date":"2020-05-19","close":21.25},{"date":"2020-05-20","close":21.17},{"date":"2020-05-21","close":21.3},{"date":"2020-05-22","close":21.32},{"date":"2020-05-26","close":21.46},{"date":"2020-05-27","close":21.6},{"date":"2020-05-28","close":21.9},{"date":"2020-05-29","close":21.76},{"date":"2020-06-01","close":21.91},{"date":"2020-06-02","close":22.07},{"date":"2020-06-03","close":22.43},{"date":"2020-06-04","close":22.49},{"date":"2020-06-05","close":22.84},{"date":"2020-06-08","close":22.91},{"date":"2020-06-09","close":22.63},{"date":"2020-06-10","close":22.6},{"date":"2020-06-11","close":22.04},{"date":"2020-06-12","close":21.83},{"date":"2020-06-15","close":21.76},{"date":"2020-06-16","close":22.03},{"date":"2020-06-17","close":22.02},{"date":"2020-06-18","close":22.25},{"date":"2020-06-19","close":22.16},{"date":"2020-06-22","close":22.1},{"date":"2020-06-23","close":22.17},{"date":"2020-06-24","close":22.17},{"date":"2020-06-25","close":22.07},{"date":"2020-06-26","close":21.97},{"date":"2020-06-29","close":21.88},{"date":"2020-06-30","close":21.84},{"date":"2020-07-01","close":21.82},{"date":"2020-07-02","close":22.04},{"date":"2020-07-06","close":22.08},{"date":"2020-07-07","close":22.2},{"date":"2020-07-08","close":22.25},{"date":"2020-07-09","close":22.32},{"date":"2020-07-10","close":22.53},{"date":"2020-07-13","close":22.37},{"date":"2020-07-14","close":22.42},{"date":"2020-07-15","close":22.57},{"date":"2020-07-16","close":22.83},{"date":"2020-07-17","close":23.05},{"date":"2020-07-20","close":23.35},{"date":"2020-07-21","close":23.4},{"date":"2020-07-22","close":23.3927},{"date":"2020-07-23","close":23.45},{"date":"2020-07-24","close":23.43},{"date":"2020-07-27","close":23.45},{"date":"2020-07-28","close":23.4104},{"date":"2020-07-29","close":23.59},{"date":"2020-07-30","close":23.31},{"date":"2020-07-31","close":23.42},{"date":"2020-08-03","close":23.3738},{"date":"2020-08-04","close":23.43},{"date":"2020-08-05","close":23.6},{"date":"2020-08-06","close":23.65},{"date":"2020-08-07","close":23.98},{"date":"2020-08-10","close":24.25},{"date":"2020-08-11","close":23.86},{"date":"2020-08-12","close":24.0405},{"date":"2020-08-13","close":24.07},{"date":"2020-08-14","close":24.08},{"date":"2020-08-17","close":24.1448},{"date":"2020-08-18","close":24.39},{"date":"2020-08-19","close":24.3679},{"date":"2020-08-20","close":24.3219},{"date":"2020-08-21","close":24.37},{"date":"2020-08-24","close":24.32},{"date":"2020-08-25","close":24.195},{"date":"2020-08-26","close":24.25},{"date":"2020-08-27","close":24.19},{"date":"2020-08-28","close":24.25},{"date":"2020-08-31","close":24.34},{"date":"2020-09-01","close":24.5},{"date":"2020-09-02","close":24.68},{"date":"2020-09-03","close":24.5},{"date":"2020-09-04","close":24.38},{"date":"2020-09-08","close":24.27},{"date":"2020-09-09","close":24.39},{"date":"2020-09-10","close":24.59},{"date":"2020-09-11","close":24.58},{"date":"2020-09-14","close":24.54},{"date":"2020-09-15","close":24.49},{"date":"2020-09-16","close":24.6656},{"date":"2020-09-17","close":24.47},{"date":"2020-09-18","close":24.435},{"date":"2020-09-21","close":24.32},{"date":"2020-09-22","close":24.53},{"date":"2020-09-23","close":24.27},{"date":"2020-09-24","close":24.43},{"date":"2020-09-25","close":24.85},{"date":"2020-09-28","close":24.87},{"date":"2020-09-29","close":25.04},{"date":"2020-09-30","close":24.95},{"date":"2020-10-01","close":25.0},{"date":"2020-10-02","close":25.01},{"date":"2020-10-05","close":25.12},{"date":"2020-10-06","close":25.05},{"date":"2020-10-07","close":25.01},{"date":"2020-10-08","close":24.96},{"date":"2020-10-09","close":25.065},{"date":"2020-10-12","close":24.96},{"date":"2020-10-13","close":25.04},{"date":"2020-10-14","close":24.84},{"date":"2020-10-15","close":24.73},{"date":"2020-10-16","close":24.81},{"date":"2020-10-19","close":24.8},{"date":"2020-10-20","close":25.0265},{"date":"2020-10-21","close":24.93},{"date":"2020-10-22","close":24.8999},{"date":"2020-10-23","close":24.99},{"date":"2020-10-26","close":24.92},{"date":"2020-10-27","close":24.95},{"date":"2020-10-28","close":24.67},{"date":"2020-10-29","close":24.44},{"date":"2020-10-30","close":24.61},{"date":"2020-11-02","close":24.68},{"date":"2020-11-03","close":24.7},{"date":"2020-11-04","close":24.93},{"date":"2020-11-05","close":24.93},{"date":"2020-11-06","close":24.75},{"date":"2020-11-09","close":24.92},{"date":"2020-11-10","close":24.85},{"date":"2020-11-11","close":24.77},{"date":"2020-11-12","close":24.6},{"date":"2020-11-13","close":24.8},{"date":"2020-11-16","close":24.95},{"date":"2020-11-17","close":24.93},{"date":"2020-11-18","close":24.8304},{"date":"2020-11-19","close":24.93},{"date":"2020-11-20","close":24.82},{"date":"2020-11-23","close":24.83},{"date":"2020-11-24","close":24.81},{"date":"2020-11-25","close":24.9},{"date":"2020-11-27","close":24.82},{"date":"2020-11-30","close":24.6},{"date":"2020-12-01","close":24.75},{"date":"2020-12-02","close":24.8},{"date":"2020-12-03","close":24.87},{"date":"2020-12-04","close":24.93},{"date":"2020-12-07","close":24.9},{"date":"2020-12-08","close":24.95},{"date":"2020-12-09","close":24.93},{"date":"2020-12-10","close":24.92},{"date":"2020-12-11","close":24.95},{"date":"2020-12-14","close":24.9901},{"date":"2020-12-15","close":25.04},{"date":"2020-12-16","close":25.04},{"date":"2020-12-17","close":25.05},{"date":"2020-12-18","close":25.05},{"date":"2020-12-21","close":25.01},{"date":"2020-12-22","close":24.88},{"date":"2020-12-23","close":24.78},{"date":"2020-12-24","close":24.85},{"date":"2020-12-28","close":24.98},{"date":"2020-12-29","close":24.96},{"date":"2020-12-30","close":25.1},{"date":"2020-12-31","close":24.99},{"date":"2021-01-04","close":24.96},{"date":"2021-01-05","close":25.03},{"date":"2021-01-06","close":24.9},{"date":"2021-01-07","close":24.94},{"date":"2021-01-08","close":24.944},{"date":"2021-01-11","close":24.83},{"date":"2021-01-12","close":24.64},{"date":"2021-01-13","close":25.04},{"date":"2021-01-14","close":25.06},{"date":"2021-01-15","close":24.98},{"date":"2021-01-19","close":25.03},{"date":"2021-01-20","close":25.09},{"date":"2021-01-21","close":24.88},{"date":"2021-01-22","close":24.95},{"date":"2021-01-25","close":24.99},{"date":"2021-01-26","close":25.1},{"date":"2021-01-27","close":24.79},{"date":"2021-01-28","close":25.03},{"date":"2021-01-29","close":24.8},{"date":"2021-02-01","close":24.91},{"date":"2021-02-02","close":25.0},{"date":"2021-02-03","close":24.84},{"date":"2021-02-04","close":24.88},{"date":"2021-02-05","close":24.9224},{"date":"2021-02-08","close":24.94},{"date":"2021-02-09","close":24.95},{"date":"2021-02-10","close":24.89},{"date":"2021-02-11","close":24.845},{"date":"2021-02-12","close":24.85},{"date":"2021-02-16","close":24.74},{"date":"2021-02-17","close":24.81},{"date":"2021-02-18","close":24.8},{"date":"2021-02-19","close":24.81},{"date":"2021-02-22","close":24.77},{"date":"2021-02-23","close":24.79},{"date":"2021-02-24","close":24.64},{"date":"2021-02-25","close":24.36},{"date":"2021-02-26","close":24.24},{"date":"2021-03-01","close":24.07},{"date":"2021-03-02","close":24.34},{"date":"2021-03-03","close":24.4704},{"date":"2021-03-04","close":24.47},{"date":"2021-03-05","close":24.51},{"date":"2021-03-08","close":24.65},{"date":"2021-03-09","close":24.71},{"date":"2021-03-10","close":24.69},{"date":"2021-03-11","close":24.74},{"date":"2021-03-12","close":24.66},{"date":"2021-03-15","close":24.75},{"date":"2021-03-16","close":24.9529},{"date":"2021-03-17","close":24.91},{"date":"2021-03-18","close":24.72},{"date":"2021-03-19","close":24.85},{"date":"2021-03-22","close":24.885},{"date":"2021-03-23","close":25.0},{"date":"2021-03-24","close":25.097},{"date":"2021-03-25","close":25.115},{"date":"2021-03-26","close":25.02},{"date":"2021-03-29","close":25.04},{"date":"2021-03-30","close":25.04},{"date":"2021-03-31","close":25.15},{"date":"2021-04-01","close":25.15},{"date":"2021-04-05","close":25.23},{"date":"2021-04-06","close":25.37},{"date":"2021-04-07","close":25.27},{"date":"2021-04-08","close":25.32},{"date":"2021-04-09","close":25.34},{"date":"2021-04-12","close":25.3357},{"date":"2021-04-13","close":25.27},{"date":"2021-04-14","close":25.25},{"date":"2021-04-15","close":25.44},{"date":"2021-04-16","close":25.43},{"date":"2021-04-19","close":25.32},{"date":"2021-04-20","close":25.29},{"date":"2021-04-21","close":25.41},{"date":"2021-04-22","close":25.35},{"date":"2021-04-23","close":25.37},{"date":"2021-04-26","close":25.38},{"date":"2021-04-27","close":25.37},{"date":"2021-04-28","close":25.44},{"date":"2021-04-29","close":25.29},{"date":"2021-04-30","close":25.52},{"date":"2021-05-03","close":25.4},{"date":"2021-05-04","close":25.37},{"date":"2021-05-05","close":25.35},{"date":"2021-05-06","close":25.35},{"date":"2021-05-07","close":25.42},{"date":"2021-05-10","close":25.32},{"date":"2021-05-11","close":25.22},{"date":"2021-05-12","close":25.24},{"date":"2021-05-13","close":25.06},{"date":"2021-05-14","close":25.15},{"date":"2021-05-17","close":25.07},{"date":"2021-05-18","close":25.14},{"date":"2021-05-19","close":25.1411},{"date":"2021-05-20","close":25.17},{"date":"2021-05-21","close":25.33},{"date":"2021-05-24","close":25.2101},{"date":"2021-05-25","close":25.28},{"date":"2021-05-26","close":25.2166},{"date":"2021-05-27","close":25.14},{"date":"2021-05-28","close":25.29},{"date":"2021-06-01","close":25.28},{"date":"2021-06-02","close":25.33},{"date":"2021-06-03","close":25.21},{"date":"2021-06-04","close":25.29},{"date":"2021-06-07","close":25.31},{"date":"2021-06-08","close":25.31},{"date":"2021-06-09","close":25.35},{"date":"2021-06-10","close":25.37},{"date":"2021-06-11","close":25.37},{"date":"2021-06-14","close":25.4},{"date":"2021-06-15","close":25.39},{"date":"2021-06-16","close":25.38},{"date":"2021-06-17","close":25.39},{"date":"2021-06-18","close":25.36},{"date":"2021-06-21","close":25.369},{"date":"2021-06-22","close":25.44},{"date":"2021-06-23","close":25.4501},{"date":"2021-06-24","close":25.42},{"date":"2021-06-25","close":25.42},{"date":"2021-06-28","close":25.4125},{"date":"2021-06-29","close":25.45},{"date":"2021-06-30","close":25.67},{"date":"2021-07-01","close":25.5},{"date":"2021-07-02","close":25.58},{"date":"2021-07-06","close":25.61},{"date":"2021-07-07","close":25.81},{"date":"2021-07-08","close":25.71},{"date":"2021-07-09","close":25.7819},{"date":"2021-07-12","close":25.81},{"date":"2021-07-13","close":25.75},{"date":"2021-07-14","close":25.75},{"date":"2021-07-15","close":25.73},{"date":"2021-07-16","close":25.78},{"date":"2021-07-19","close":25.62},{"date":"2021-07-20","close":25.64},{"date":"2021-07-21","close":25.62},{"date":"2021-07-22","close":25.52},{"date":"2021-07-23","close":25.5},{"date":"2021-07-26","close":25.5},{"date":"2021-07-27","close":25.58},{"date":"2021-07-28","close":25.49},{"date":"2021-07-29","close":25.44},{"date":"2021-07-30","close":25.55},{"date":"2021-08-02","close":25.55},{"date":"2021-08-03","close":25.42},{"date":"2021-08-04","close":25.46},{"date":"2021-08-05","close":25.52},{"date":"2021-08-06","close":25.5},{"date":"2021-08-09","close":25.4399},{"date":"2021-08-10","close":25.44},{"date":"2021-08-11","close":25.43},{"date":"2021-08-12","close":25.52},{"date":"2021-08-13","close":25.63},{"date":"2021-08-16","close":25.71},{"date":"2021-08-17","close":25.6},{"date":"2021-08-18","close":25.51},{"date":"2021-08-19","close":25.48},{"date":"2021-08-20","close":25.59},{"date":"2021-08-23","close":25.51},{"date":"2021-08-24","close":25.4401},{"date":"2021-08-25","close":25.45},{"date":"2021-08-26","close":25.335},{"date":"2021-08-27","close":25.38},{"date":"2021-08-30","close":25.3901},{"date":"2021-08-31","close":25.47},{"date":"2021-09-01","close":25.53},{"date":"2021-09-02","close":25.53},{"date":"2021-09-03","close":25.54},{"date":"2021-09-07","close":25.4},{"date":"2021-09-08","close":25.4012},{"date":"2021-09-09","close":25.385},{"date":"2021-09-10","close":25.39},{"date":"2021-09-13","close":25.43},{"date":"2021-09-14","close":25.39},{"date":"2021-09-15","close":25.42},{"date":"2021-09-16","close":25.5},{"date":"2021-09-17","close":25.5},{"date":"2021-09-20","close":25.48},{"date":"2021-09-21","close":25.49},{"date":"2021-09-22","close":25.5499},{"date":"2021-09-23","close":25.46},{"date":"2021-09-24","close":25.31},{"date":"2021-09-27","close":25.38},{"date":"2021-09-28","close":25.1479},{"date":"2021-09-29","close":25.4},{"date":"2021-09-30","close":25.39},{"date":"2021-10-01","close":25.3},{"date":"2021-10-04","close":25.15},{"date":"2021-10-05","close":25.15},{"date":"2021-10-06","close":25.23},{"date":"2021-10-07","close":25.26},{"date":"2021-10-08","close":25.22},{"date":"2021-10-11","close":25.17},{"date":"2021-10-12","close":25.31},{"date":"2021-10-13","close":25.35},{"date":"2021-10-14","close":25.57},{"date":"2021-10-15","close":25.59},{"date":"2021-10-18","close":25.58},{"date":"2021-10-19","close":25.39},{"date":"2021-10-20","close":25.49},{"date":"2021-10-21","close":25.49},{"date":"2021-10-22","close":25.49},{"date":"2021-10-25","close":25.5},{"date":"2021-10-26","close":25.7},{"date":"2021-10-27","close":25.85},{"date":"2021-10-28","close":25.88},{"date":"2021-10-29","close":25.47},{"date":"2021-11-01","close":25.65},{"date":"2021-11-02","close":25.68},{"date":"2021-11-03","close":25.72},{"date":"2021-11-04","close":25.79},{"date":"2021-11-05","close":25.86},{"date":"2021-11-08","close":25.69},{"date":"2021-11-09","close":25.6479},{"date":"2021-11-10","close":25.52},{"date":"2021-11-11","close":25.29},{"date":"2021-11-12","close":25.35},{"date":"2021-11-15","close":25.2},{"date":"2021-11-16","close":25.25},{"date":"2021-11-17","close":25.1217},{"date":"2021-11-18","close":25.13},{"date":"2021-11-19","close":25.07},{"date":"2021-11-22","close":25.06},{"date":"2021-11-23","close":24.946},{"date":"2021-11-24","close":24.95},{"date":"2021-11-26","close":24.9},{"date":"2021-11-29","close":25.0},{"date":"2021-11-30","close":24.5},{"date":"2021-12-01","close":24.63},{"date":"2021-12-02","close":24.6499},{"date":"2021-12-03","close":24.5921},{"date":"2021-12-06","close":24.75},{"date":"2021-12-07","close":24.78},{"date":"2021-12-08","close":24.73},{"date":"2021-12-09","close":24.75},{"date":"2021-12-10","close":24.79},{"date":"2021-12-13","close":24.7286},{"date":"2021-12-14","close":24.73},{"date":"2021-12-15","close":24.8399},{"date":"2021-12-16","close":24.99},{"date":"2021-12-17","close":24.84},{"date":"2021-12-20","close":24.9998},{"date":"2021-12-21","close":25.05},{"date":"2021-12-22","close":25.25},{"date":"2021-12-23","close":25.1596},{"date":"2021-12-27","close":25.16},{"date":"2021-12-28","close":25.19},{"date":"2021-12-29","close":25.22},{"date":"2021-12-30","close":25.28},{"date":"2021-12-31","close":25.36},{"date":"2022-01-03","close":25.3},{"date":"2022-01-04","close":25.1},{"date":"2022-01-05","close":24.91},{"date":"2022-01-06","close":25.04},{"date":"2022-01-07","close":25.0},{"date":"2022-01-10","close":24.96},{"date":"2022-01-11","close":25.11},{"date":"2022-01-12","close":25.1},{"date":"2022-01-13","close":25.265},{"date":"2022-01-14","close":25.2},{"date":"2022-01-18","close":25.25},{"date":"2022-01-19","close":25.15},{"date":"2022-01-20","close":25.13},{"date":"2022-01-21","close":25.14},{"date":"2022-01-24","close":25.12},{"date":"2022-01-25","close":24.93},{"date":"2022-01-26","close":24.67},{"date":"2022-01-27","close":24.03},{"date":"2022-01-28","close":23.95},{"date":"2022-01-31","close":23.8},{"date":"2022-02-01","close":23.9033},{"date":"2022-02-02","close":23.89},{"date":"2022-02-03","close":23.83},{"date":"2022-02-04","close":23.51},{"date":"2022-02-07","close":23.51},{"date":"2022-02-08","close":23.29},{"date":"2022-02-09","close":23.08},{"date":"2022-02-10","close":22.55},{"date":"2022-02-11","close":22.32},{"date":"2022-02-14","close":22.0052},{"date":"2022-02-15","close":22.03},{"date":"2022-02-16","close":22.37},{"date":"2022-02-17","close":22.4},{"date":"2022-02-18","close":22.77},{"date":"2022-02-22","close":22.58},{"date":"2022-02-23","close":22.29},{"date":"2022-02-24","close":22.39},{"date":"2022-02-25","close":22.75},{"date":"2022-02-28","close":22.41},{"date":"2022-03-01","close":22.32},{"date":"2022-03-02","close":22.3},{"date":"2022-03-03","close":22.3},{"date":"2022-03-04","close":22.1},{"date":"2022-03-07","close":21.75},{"date":"2022-03-08","close":21.75},{"date":"2022-03-09","close":21.9},{"date":"2022-03-10","close":21.81},{"date":"2022-03-11","close":21.79},{"date":"2022-03-14","close":21.36},{"date":"2022-03-15","close":21.4},{"date":"2022-03-16","close":21.49},{"date":"2022-03-17","close":21.97},{"date":"2022-03-18","close":22.13},{"date":"2022-03-21","close":21.9},{"date":"2022-03-22","close":21.737},{"date":"2022-03-23","close":21.66},{"date":"2022-03-24","close":21.59},{"date":"2022-03-25","close":21.385},{"date":"2022-03-28","close":21.43},{"date":"2022-03-29","close":21.74},{"date":"2022-03-30","close":21.6957},{"date":"2022-03-31","close":21.75},{"date":"2022-04-01","close":21.6},{"date":"2022-04-04","close":21.82},{"date":"2022-04-05","close":21.4},{"date":"2022-04-06","close":21.15},{"date":"2022-04-07","close":21.21},{"date":"2022-04-08","close":21.0761},{"date":"2022-04-11","close":20.6454},{"date":"2022-04-12","close":20.4101},{"date":"2022-04-13","close":20.83},{"date":"2022-04-14","close":21.03},{"date":"2022-04-18","close":20.72},{"date":"2022-04-19","close":20.74},{"date":"2022-04-20","close":20.96},{"date":"2022-04-21","close":20.75},{"date":"2022-04-22","close":20.83},{"date":"2022-04-25","close":21.11},{"date":"2022-04-26","close":21.04},{"date":"2022-04-27","close":20.8},{"date":"2022-04-28","close":20.93},{"date":"2022-04-29","close":20.97},{"date":"2022-05-02","close":20.51},{"date":"2022-05-03","close":20.25},{"date":"2022-05-04","close":20.31},{"date":"2022-05-05","close":20.14},{"date":"2022-05-06","close":20.14},{"date":"2022-05-09","close":19.93},{"date":"2022-05-10","close":20.0},{"date":"2022-05-11","close":20.0144},{"date":"2022-05-12","close":20.06},{"date":"2022-05-13","close":20.0},{"date":"2022-05-16","close":20.04},{"date":"2022-05-17","close":20.01},{"date":"2022-05-18","close":19.92},{"date":"2022-05-19","close":19.9984},{"date":"2022-05-20","close":19.75},{"date":"2022-05-23","close":19.42},{"date":"2022-05-24","close":19.46},{"date":"2022-05-25","close":19.78},{"date":"2022-05-26","close":20.04},{"date":"2022-05-27","close":20.79},{"date":"2022-05-31","close":20.22},{"date":"2022-06-01","close":20.2749},{"date":"2022-06-02","close":20.27},{"date":"2022-06-03","close":20.25},{"date":"2022-06-06","close":20.06},{"date":"2022-06-07","close":20.075},{"date":"2022-06-08","close":19.9324},{"date":"2022-06-09","close":19.745},{"date":"2022-06-10","close":19.3938},{"date":"2022-06-13","close":19.04},{"date":"2022-06-14","close":19.04},{"date":"2022-06-15","close":19.56},{"date":"2022-06-16","close":19.0016},{"date":"2022-06-17","close":19.0},{"date":"2022-06-21","close":19.2155},{"date":"2022-06-22","close":19.22},{"date":"2022-06-23","close":19.31},{"date":"2022-06-24","close":19.64},{"date":"2022-06-27","close":19.6},{"date":"2022-06-28","close":19.57},{"date":"2022-06-29","close":19.61},{"date":"2022-06-30","close":19.62},{"date":"2022-07-01","close":20.078},{"date":"2022-07-05","close":20.58},{"date":"2022-07-06","close":20.38},{"date":"2022-07-07","close":20.48},{"date":"2022-07-08","close":20.38},{"date":"2022-07-11","close":20.64},{"date":"2022-07-12","close":20.31},{"date":"2022-07-13","close":20.2701},{"date":"2022-07-14","close":20.39},{"date":"2022-07-15","close":20.46},{"date":"2022-07-18","close":20.5672},{"date":"2022-07-19","close":20.61},{"date":"2022-07-20","close":20.9},{"date":"2022-07-21","close":21.05},{"date":"2022-07-22","close":20.72},{"date":"2022-07-25","close":20.96},{"date":"2022-07-26","close":21.03},{"date":"2022-07-27","close":20.99},{"date":"2022-07-28","close":21.16},{"date":"2022-07-29","close":21.06},{"date":"2022-08-01","close":21.47},{"date":"2022-08-02","close":22.57},{"date":"2022-08-03","close":23.13},{"date":"2022-08-04","close":23.0},{"date":"2022-08-05","close":22.73},{"date":"2022-08-08","close":22.52},{"date":"2022-08-09","close":22.17},{"date":"2022-08-10","close":22.32},{"date":"2022-08-11","close":22.2},{"date":"2022-08-12","close":22.17},{"date":"2022-08-15","close":22.32},{"date":"2022-08-16","close":22.25},{"date":"2022-08-17","close":21.83},{"date":"2022-08-18","close":21.7},{"date":"2022-08-19","close":21.36},{"date":"2022-08-22","close":21.05},{"date":"2022-08-23","close":20.0},{"date":"2022-08-24","close":20.17},{"date":"2022-08-25","close":20.51},{"date":"2022-08-26","close":20.2957},{"date":"2022-08-29","close":20.2},{"date":"2022-08-30","close":20.13},{"date":"2022-08-31","close":19.9},{"date":"2022-09-01","close":19.79},{"date":"2022-09-02","close":19.86},{"date":"2022-09-06","close":19.85},{"date":"2022-09-07","close":20.03},{"date":"2022-09-08","close":20.0891},{"date":"2022-09-09","close":20.275},{"date":"2022-09-12","close":20.5289},{"date":"2022-09-13","close":20.57},{"date":"2022-09-14","close":20.7},{"date":"2022-09-15","close":20.4009},{"date":"2022-09-16","close":20.43},{"date":"2022-09-19","close":20.4},{"date":"2022-09-20","close":20.37},{"date":"2022-09-21","close":20.67},{"date":"2022-09-22","close":20.2001},{"date":"2022-09-23","close":19.83},{"date":"2022-09-26","close":19.38},{"date":"2022-09-27","close":19.69},{"date":"2022-09-28","close":20.05},{"date":"2022-09-29","close":19.72},{"date":"2022-09-30","close":19.66},{"date":"2022-10-03","close":19.68},{"date":"2022-10-04","close":19.7829},{"date":"2022-10-05","close":19.55},{"date":"2022-10-06","close":19.52},{"date":"2022-10-07","close":19.3},{"date":"2022-10-10","close":19.1},{"date":"2022-10-11","close":19.1706},{"date":"2022-10-12","close":19.07},{"date":"2022-10-13","close":19.33},{"date":"2022-10-14","close":19.24},{"date":"2022-10-17","close":19.4743},{"date":"2022-10-18","close":19.4},{"date":"2022-10-19","close":19.205},{"date":"2022-10-20","close":18.94},{"date":"2022-10-21","close":18.7},{"date":"2022-10-24","close":18.74},{"date":"2022-10-25","close":18.95},{"date":"2022-10-26","close":19.0084},{"date":"2022-10-27","close":18.9},{"date":"2022-10-28","close":19.0},{"date":"2022-10-31","close":19.05},{"date":"2022-11-01","close":18.87},{"date":"2022-11-02","close":18.6014},{"date":"2022-11-03","close":18.41},{"date":"2022-11-04","close":18.32},{"date":"2022-11-07","close":18.24},{"date":"2022-11-08","close":18.44},{"date":"2022-11-09","close":18.46},{"date":"2022-11-10","close":19.6},{"date":"2022-11-11","close":19.75},{"date":"2022-11-14","close":19.79},{"date":"2022-11-15","close":19.8},{"date":"2022-11-16","close":19.76},{"date":"2022-11-17","close":19.5},{"date":"2022-11-18","close":19.48},{"date":"2022-11-21","close":19.56},{"date":"2022-11-22","close":19.65},{"date":"2022-11-23","close":19.544},{"date":"2022-11-25","close":19.72},{"date":"2022-11-28","close":19.7},{"date":"2022-11-29","close":19.49},{"date":"2022-11-30","close":20.41},{"date":"2022-12-01","close":20.3811},{"date":"2022-12-02","close":20.1},{"date":"2022-12-05","close":20.1},{"date":"2022-12-06","close":19.9},{"date":"2022-12-07","close":20.04},{"date":"2022-12-08","close":19.9444},{"date":"2022-12-09","close":19.8},{"date":"2022-12-12","close":19.82},{"date":"2022-12-13","close":19.96},{"date":"2022-12-14","close":19.89},{"date":"2022-12-15","close":19.69},{"date":"2022-12-16","close":19.595},{"date":"2022-12-19","close":19.4125},{"date":"2022-12-20","close":19.26},{"date":"2022-12-21","close":19.22},{"date":"2022-12-22","close":19.0911},{"date":"2022-12-23","close":18.9319},{"date":"2022-12-27","close":18.9},{"date":"2022-12-28","close":18.96},{"date":"2022-12-29","close":19.04},{"date":"2022-12-30","close":18.88},{"date":"2023-01-03","close":19.19},{"date":"2023-01-04","close":19.3306},{"date":"2023-01-05","close":19.38},{"date":"2023-01-06","close":19.58},{"date":"2023-01-09","close":19.62},{"date":"2023-01-10","close":19.53},{"date":"2023-01-11","close":19.835},{"date":"2023-01-12","close":20.1795},{"date":"2023-01-13","close":20.4},{"date":"2023-01-17","close":20.6},{"date":"2023-01-18","close":20.88},{"date":"2023-01-19","close":21.21},{"date":"2023-01-20","close":21.33},{"date":"2023-01-23","close":21.53},{"date":"2023-01-24","close":21.4382},{"date":"2023-01-25","close":21.42},{"date":"2023-01-26","close":21.35},{"date":"2023-01-27","close":21.36},{"date":"2023-01-30","close":21.44},{"date":"2023-01-31","close":21.35},{"date":"2023-02-01","close":21.2925},{"date":"2023-02-02","close":21.56},{"date":"2023-02-03","close":21.125},{"date":"2023-02-06","close":20.86},{"date":"2023-02-07","close":20.85},{"date":"2023-02-08","close":20.62},{"date":"2023-02-09","close":20.693},{"date":"2023-02-10","close":20.8},{"date":"2023-02-13","close":21.0},{"date":"2023-02-14","close":21.01},{"date":"2023-02-15","close":20.84},{"date":"2023-02-16","close":20.73},{"date":"2023-02-17","close":20.73},{"date":"2023-02-21","close":20.34},{"date":"2023-02-22","close":20.81},{"date":"2023-02-23","close":20.82},{"date":"2023-02-24","close":20.7},{"date":"2023-02-27","close":20.74},{"date":"2023-02-28","close":20.88},{"date":"2023-03-01","close":20.93},{"date":"2023-03-02","close":21.05},{"date":"2023-03-03","close":21.1199},{"date":"2023-03-06","close":21.03},{"date":"2023-03-07","close":21.005},{"date":"2023-03-08","close":21.14},{"date":"2023-03-09","close":20.97},{"date":"2023-03-10","close":20.43},{"date":"2023-03-13","close":19.95},{"date":"2023-03-14","close":19.91},{"date":"2023-03-15","close":19.4},{"date":"2023-03-16","close":20.0133},{"date":"2023-03-17","close":19.755},{"date":"2023-03-20","close":19.405},{"date":"2023-03-21","close":19.69},{"date":"2023-03-22","close":19.89},{"date":"2023-03-23","close":19.82},{"date":"2023-03-24","close":19.8386},{"date":"2023-03-27","close":20.06},{"date":"2023-03-28","close":20.11},{"date":"2023-03-29","close":20.24},{"date":"2023-03-30","close":20.25},{"date":"2023-03-31","close":20.38},{"date":"2023-04-03","close":20.7114},{"date":"2023-04-04","close":20.7},{"date":"2023-04-05","close":20.58},{"date":"2023-04-06","close":20.55},{"date":"2023-04-10","close":20.68},{"date":"2023-04-11","close":20.69},{"date":"2023-04-12","close":20.95},{"date":"2023-04-13","close":20.82},{"date":"2023-04-14","close":20.69},{"date":"2023-04-17","close":20.8262},{"date":"2023-04-18","close":20.89},{"date":"2023-04-19","close":21.0},{"date":"2023-04-20","close":20.91},{"date":"2023-04-21","close":20.73},{"date":"2023-04-24","close":20.85},{"date":"2023-04-25","close":20.65},{"date":"2023-04-26","close":20.6},{"date":"2023-04-27","close":20.6},{"date":"2023-04-28","close":20.5},{"date":"2023-05-01","close":20.44},{"date":"2023-05-02","close":20.25},{"date":"2023-05-03","close":19.81},{"date":"2023-05-04","close":19.63},{"date":"2023-05-05","close":19.9},{"date":"2023-05-08","close":20.005},{"date":"2023-05-09","close":20.0},{"date":"2023-05-10","close":20.176},{"date":"2023-05-11","close":20.15},{"date":"2023-05-12","close":20.2496},{"date":"2023-05-15","close":20.3853},{"date":"2023-05-16","close":20.11},{"date":"2023-05-17","close":20.2},{"date":"2023-05-18","close":20.11},{"date":"2023-05-19","close":19.95},{"date":"2023-05-22","close":20.21},{"date":"2023-05-23","close":19.75},{"date":"2023-05-24","close":19.68},{"date":"2023-05-25","close":19.63},{"date":"2023-05-26","close":19.55},{"date":"2023-05-30","close":19.41},{"date":"2023-05-31","close":19.41},{"date":"2023-06-01","close":19.68},{"date":"2023-06-02","close":19.84},{"date":"2023-06-05","close":19.93},{"date":"2023-06-06","close":19.93},{"date":"2023-06-07","close":19.97},{"date":"2023-06-08","close":19.96},{"date":"2023-06-09","close":19.83},{"date":"2023-06-12","close":19.64},{"date":"2023-06-13","close":19.9},{"date":"2023-06-14","close":19.8499},{"date":"2023-06-15","close":20.08},{"date":"2023-06-16","close":20.03},{"date":"2023-06-20","close":19.81},{"date":"2023-06-21","close":20.0},{"date":"2023-06-22","close":19.9365},{"date":"2023-06-23","close":19.97},{"date":"2023-06-26","close":20.11},{"date":"2023-06-27","close":19.97},{"date":"2023-06-28","close":19.9},{"date":"2023-06-29","close":19.8},{"date":"2023-06-30","close":20.06},{"date":"2023-07-03","close":20.21},{"date":"2023-07-05","close":20.2},{"date":"2023-07-06","close":19.84},{"date":"2023-07-07","close":19.95},{"date":"2023-07-10","close":20.09},{"date":"2023-07-11","close":20.18},{"date":"2023-07-12","close":20.27},{"date":"2023-07-13","close":20.36},{"date":"2023-07-14","close":20.295},{"date":"2023-07-17","close":20.31},{"date":"2023-07-18","close":20.47},{"date":"2023-07-19","close":20.53},{"date":"2023-07-20","close":20.4885},{"date":"2023-07-21","close":20.62},{"date":"2023-07-24","close":20.72},{"date":"2023-07-25","close":20.79},{"date":"2023-07-26","close":20.94},{"date":"2023-07-27","close":21.13},{"date":"2023-07-28","close":21.15},{"date":"2023-07-31","close":21.05},{"date":"2023-08-01","close":20.71},{"date":"2023-08-02","close":20.66},{"date":"2023-08-03","close":20.68},{"date":"2023-08-04","close":20.64},{"date":"2023-08-07","close":20.63},{"date":"2023-08-08","close":20.62},{"date":"2023-08-09","close":20.69},{"date":"2023-08-10","close":20.68},{"date":"2023-08-11","close":20.59},{"date":"2023-08-14","close":20.59},{"date":"2023-08-15","close":20.45},{"date":"2023-08-16","close":20.61},{"date":"2023-08-17","close":20.51},{"date":"2023-08-18","close":20.5},{"date":"2023-08-21","close":20.45},{"date":"2023-08-22","close":20.51},{"date":"2023-08-23","close":20.64},{"date":"2023-08-24","close":20.5599},{"date":"2023-08-25","close":20.53},{"date":"2023-08-28","close":20.615},{"date":"2023-08-29","close":20.91},{"date":"2023-08-30","close":20.75},{"date":"2023-08-31","close":20.64},{"date":"2023-09-01","close":20.66},{"date":"2023-09-05","close":20.5201},{"date":"2023-09-06","close":20.66},{"date":"2023-09-07","close":20.52},{"date":"2023-09-08","close":20.48},{"date":"2023-09-11","close":20.67},{"date":"2023-09-12","close":20.76},{"date":"2023-09-13","close":20.7078},{"date":"2023-09-14","close":20.98},{"date":"2023-09-15","close":20.78},{"date":"2023-09-18","close":20.79},{"date":"2023-09-19","close":20.88},{"date":"2023-09-20","close":20.86},{"date":"2023-09-21","close":20.9},{"date":"2023-09-22","close":20.91},{"date":"2023-09-25","close":20.7612},{"date":"2023-09-26","close":20.7584},{"date":"2023-09-27","close":20.6601},{"date":"2023-09-28","close":20.8},{"date":"2023-09-29","close":20.76},{"date":"2023-10-02","close":20.98},{"date":"2023-10-03","close":20.7},{"date":"2023-10-04","close":20.75},{"date":"2023-10-05","close":20.7},{"date":"2023-10-06","close":20.61},{"date":"2023-10-09","close":20.6205},{"date":"2023-10-10","close":20.71},{"date":"2023-10-11","close":20.69},{"date":"2023-10-12","close":20.7},{"date":"2023-10-13","close":20.76},{"date":"2023-10-16","close":20.7341},{"date":"2023-10-17","close":20.67},{"date":"2023-10-18","close":20.75},{"date":"2023-10-19","close":20.675},{"date":"2023-10-20","close":20.53},{"date":"2023-10-23","close":20.56},{"date":"2023-10-24","close":20.7},{"date":"2023-10-25","close":20.62},{"date":"2023-10-26","close":20.69},{"date":"2023-10-27","close":20.47},{"date":"2023-10-30","close":20.52},{"date":"2023-10-31","close":20.27},{"date":"2023-11-01","close":20.49},{"date":"2023-11-02","close":20.595},{"date":"2023-11-03","close":20.83},{"date":"2023-11-06","close":20.68},{"date":"2023-11-07","close":20.57},{"date":"2023-11-08","close":20.64},{"date":"2023-11-09","close":20.52},{"date":"2023-11-10","close":20.68},{"date":"2023-11-13","close":20.61},{"date":"2023-11-14","close":20.59},{"date":"2023-11-15","close":20.53},{"date":"2023-11-16","close":20.59},{"date":"2023-11-17","close":20.72},{"date":"2023-11-20","close":20.83},{"date":"2023-11-21","close":20.9},{"date":"2023-11-22","close":20.7994},{"date":"2023-11-24","close":20.84},{"date":"2023-11-27","close":20.94},{"date":"2023-11-28","close":21.04},{"date":"2023-11-29","close":20.96},{"date":"2023-11-30","close":21.24},{"date":"2023-12-01","close":21.22},{"date":"2023-12-04","close":21.21},{"date":"2023-12-05","close":20.99},{"date":"2023-12-06","close":21.3},{"date":"2023-12-07","close":21.41},{"date":"2023-12-08","close":21.29},{"date":"2023-12-11","close":21.25},{"date":"2023-12-12","close":21.2},{"date":"2023-12-13","close":21.33},{"date":"2023-12-14","close":21.48},{"date":"2023-12-15","close":21.29},{"date":"2023-12-18","close":21.27},{"date":"2023-12-19","close":21.42},{"date":"2023-12-20","close":21.45},{"date":"2023-12-21","close":21.41},{"date":"2023-12-22","close":21.5499},{"date":"2023-12-26","close":21.66},{"date":"2023-12-27","close":21.64},{"date":"2023-12-28","close":21.735},{"date":"2023-12-29","close":21.55},{"date":"2024-01-02","close":21.81},{"date":"2024-01-03","close":21.82},{"date":"2024-01-04","close":21.8},{"date":"2024-01-05","close":21.84},{"date":"2024-01-08","close":21.94},{"date":"2024-01-09","close":22.06},{"date":"2024-01-10","close":21.84},{"date":"2024-01-11","close":21.9},{"date":"2024-01-12","close":21.94},{"date":"2024-01-16","close":22.04},{"date":"2024-01-17","close":21.89},{"date":"2024-01-18","close":21.84},{"date":"2024-01-19","close":21.98},{"date":"2024-01-22","close":21.99},{"date":"2024-01-23","close":22.0},{"date":"2024-01-24","close":22.0},{"date":"2024-01-25","close":22.0},{"date":"2024-01-26","close":21.92},{"date":"2024-01-29","close":21.95},{"date":"2024-01-30","close":22.13},{"date":"2024-01-31","close":21.73},{"date":"2024-02-01","close":21.935},{"date":"2024-02-02","close":21.94},{"date":"2024-02-05","close":21.89},{"date":"2024-02-06","close":21.89},{"date":"2024-02-07","close":21.975},{"date":"2024-02-08","close":21.94},{"date":"2024-02-09","close":22.25},{"date":"2024-02-12","close":22.4},{"date":"2024-02-13","close":22.33},{"date":"2024-02-14","close":22.27},{"date":"2024-02-15","close":22.055},{"date":"2024-02-16","close":21.81},{"date":"2024-02-20","close":21.74},{"date":"2024-02-21","close":21.8162},{"date":"2024-02-22","close":21.91},{"date":"2024-02-23","close":22.11},{"date":"2024-02-26","close":22.09},{"date":"2024-02-27","close":21.93},{"date":"2024-02-28","close":21.9},{"date":"2024-02-29","close":22.07},{"date":"2024-03-01","close":22.0},{"date":"2024-03-04","close":21.88},{"date":"2024-03-05","close":21.99},{"date":"2024-03-06","close":22.01},{"date":"2024-03-07","close":22.13},{"date":"2024-03-08","close":22.1999},{"date":"2024-03-11","close":22.19},{"date":"2024-03-12","close":22.24},{"date":"2024-03-13","close":22.2},{"date":"2024-03-14","close":22.14},{"date":"2024-03-15","close":22.18},{"date":"2024-03-18","close":22.28},{"date":"2024-03-19","close":22.46},{"date":"2024-03-20","close":22.54},{"date":"2024-03-21","close":22.58},{"date":"2024-03-22","close":22.48},{"date":"2024-03-25","close":22.27},{"date":"2024-03-26","close":22.254},{"date":"2024-03-27","close":22.2371},{"date":"2024-03-28","close":22.04},{"date":"2024-04-01","close":22.32},{"date":"2024-04-02","close":22.2099},{"date":"2024-04-03","close":22.31},{"date":"2024-04-04","close":22.61},{"date":"2024-04-05","close":22.62},{"date":"2024-04-08","close":22.65},{"date":"2024-04-09","close":22.68},{"date":"2024-04-10","close":22.55},{"date":"2024-04-11","close":22.36},{"date":"2024-04-12","close":22.23},{"date":"2024-04-15","close":21.95},{"date":"2024-04-16","close":21.93},{"date":"2024-04-17","close":22.09},{"date":"2024-04-18","close":21.98},{"date":"2024-04-19","close":22.03},{"date":"2024-04-22","close":22.125},{"date":"2024-04-23","close":22.15},{"date":"2024-04-24","close":22.25},{"date":"2024-04-25","close":22.2},{"date":"2024-04-26","close":22.17},{"date":"2024-04-29","close":22.42},{"date":"2024-04-30","close":21.66},{"date":"2024-05-01","close":21.74},{"date":"2024-05-02","close":21.82},{"date":"2024-05-03","close":21.98},{"date":"2024-05-06","close":22.18},{"date":"2024-05-07","close":22.22},{"date":"2024-05-08","close":22.2},{"date":"2024-05-09","close":22.19},{"date":"2024-05-10","close":22.23},{"date":"2024-05-13","close":22.35},{"date":"2024-05-14","close":22.26},{"date":"2024-05-15","close":22.48},{"date":"2024-05-16","close":22.49},{"date":"2024-05-17","close":22.51},{"date":"2024-05-20","close":22.48},{"date":"2024-05-21","close":22.5501},{"date":"2024-05-22","close":22.52},{"date":"2024-05-23","close":22.36},{"date":"2024-05-24","close":22.44},{"date":"2024-05-28","close":22.52},{"date":"2024-05-29","close":22.4437},{"date":"2024-05-30","close":22.45},{"date":"2024-05-31","close":22.36},{"date":"2024-06-03","close":22.26},{"date":"2024-06-04","close":22.2},{"date":"2024-06-05","close":22.13},{"date":"2024-06-06","close":22.12},{"date":"2024-06-07","close":22.08},{"date":"2024-06-10","close":22.0},{"date":"2024-06-11","close":22.05},{"date":"2024-06-12","close":22.06},{"date":"2024-06-13","close":22.1},{"date":"2024-06-14","close":22.15},{"date":"2024-06-17","close":22.2592},{"date":"2024-06-18","close":22.44},{"date":"2024-06-20","close":22.4},{"date":"2024-06-21","close":22.53},{"date":"2024-06-24","close":22.41},{"date":"2024-06-25","close":22.51},{"date":"2024-06-26","close":22.4},{"date":"2024-06-27","close":22.33},{"date":"2024-06-28","close":22.2},{"date":"2024-07-01","close":22.375},{"date":"2024-07-02","close":22.46},{"date":"2024-07-03","close":22.48},{"date":"2024-07-05","close":22.53},{"date":"2024-07-08","close":22.57},{"date":"2024-07-09","close":22.45},{"date":"2024-07-10","close":22.59},{"date":"2024-07-11","close":22.82},{"date":"2024-07-12","close":22.82},{"date":"2024-07-15","close":22.78},{"date":"2024-07-16","close":22.71},{"date":"2024-07-17","close":22.63},{"date":"2024-07-18","close":22.538},{"date":"2024-07-19","close":22.53},{"date":"2024-07-22","close":22.43},{"date":"2024-07-23","close":22.44},{"date":"2024-07-24","close":22.24},{"date":"2024-07-25","close":22.27},{"date":"2024-07-26","close":22.35},{"date":"2024-07-29","close":22.36},{"date":"2024-07-30","close":22.41},{"date":"2024-07-31","close":22.5},{"date":"2024-08-01","close":22.33},{"date":"2024-08-02","close":22.27},{"date":"2024-08-05","close":21.87},{"date":"2024-08-06","close":21.76},{"date":"2024-08-07","close":21.74},{"date":"2024-08-08","close":21.89},{"date":"2024-08-09","close":21.96},{"date":"2024-08-12","close":21.99},{"date":"2024-08-13","close":22.23},{"date":"2024-08-14","close":22.35},{"date":"2024-08-15","close":22.25},{"date":"2024-08-16","close":22.325},{"date":"2024-08-19","close":22.45},{"date":"2024-08-20","close":22.49},{"date":"2024-08-21","close":22.69},{"date":"2024-08-22","close":22.64},{"date":"2024-08-23","close":22.58},{"date":"2024-08-26","close":22.56},{"date":"2024-08-27","close":22.53},{"date":"2024-08-28","close":22.49},{"date":"2024-08-29","close":22.64},{"date":"2024-08-30","close":22.6},{"date":"2024-09-03","close":22.52},{"date":"2024-09-04","close":22.95},{"date":"2024-09-05","close":23.24},{"date":"2024-09-06","close":23.43},{"date":"2024-09-09","close":23.55},{"date":"2024-09-10","close":23.7},{"date":"2024-09-11","close":23.77},{"date":"2024-09-12","close":23.89},{"date":"2024-09-13","close":24.06},{"date":"2024-09-16","close":24.27},{"date":"2024-09-17","close":24.33},{"date":"2024-09-18","close":24.35},{"date":"2024-09-19","close":24.51},{"date":"2024-09-20","close":24.27},{"date":"2024-09-23","close":24.4},{"date":"2024-09-24","close":24.54},{"date":"2024-09-25","close":24.59},{"date":"2024-09-26","close":24.42},{"date":"2024-09-27","close":24.45},{"date":"2024-09-30","close":24.34},{"date":"2024-10-01","close":24.16},{"date":"2024-10-02","close":24.1876},{"date":"2024-10-03","close":23.96},{"date":"2024-10-04","close":24.04},{"date":"2024-10-07","close":23.89},{"date":"2024-10-08","close":23.99},{"date":"2024-10-09","close":24.01},{"date":"2024-10-10","close":24.13},{"date":"2024-10-11","close":24.115},{"date":"2024-10-14","close":24.19},{"date":"2024-10-15","close":24.2501},{"date":"2024-10-16","close":24.28},{"date":"2024-10-17","close":24.46},{"date":"2024-10-18","close":24.27},{"date":"2024-10-21","close":24.08},{"date":"2024-10-22","close":24.11},{"date":"2024-10-23","close":24.1},{"date":"2024-10-24","close":24.14},{"date":"2024-10-25","close":24.3075},{"date":"2024-10-28","close":24.22},{"date":"2024-10-29","close":24.23},{"date":"2024-10-30","close":24.25},{"date":"2024-10-31","close":24.49},{"date":"2024-11-01","close":24.11},{"date":"2024-11-04","close":24.3},{"date":"2024-11-05","close":24.45},{"date":"2024-11-06","close":24.29},{"date":"2024-11-07","close":24.45},{"date":"2024-11-08","close":24.55},{"date":"2024-11-11","close":24.38},{"date":"2024-11-12","close":24.18},{"date":"2024-11-13","close":24.17},{"date":"2024-11-14","close":24.2172},{"date":"2024-11-15","close":24.2},{"date":"2024-11-18","close":24.24},{"date":"2024-11-19","close":24.08},{"date":"2024-11-20","close":24.02},{"date":"2024-11-21","close":24.16},{"date":"2024-11-22","close":24.22},{"date":"2024-11-25","close":24.28},{"date":"2024-11-26","close":24.15},{"date":"2024-11-27","close":24.15},{"date":"2024-11-29","close":24.4},{"date":"2024-12-02","close":24.38},{"date":"2024-12-03","close":24.31},{"date":"2024-12-04","close":24.41},{"date":"2024-12-05","close":24.43},{"date":"2024-12-06","close":24.36},{"date":"2024-12-09","close":24.3},{"date":"2024-12-10","close":24.2},{"date":"2024-12-11","close":24.22},{"date":"2024-12-12","close":24.09},{"date":"2024-12-13","close":23.98},{"date":"2024-12-16","close":23.92},{"date":"2024-12-17","close":23.96},{"date":"2024-12-18","close":23.92},{"date":"2024-12-19","close":23.85},{"date":"2024-12-20","close":23.85},{"date":"2024-12-23","close":23.59},{"date":"2024-12-24","close":23.53},{"date":"2024-12-26","close":23.46},{"date":"2024-12-27","close":23.45},{"date":"2024-12-30","close":23.46},{"date":"2024-12-31","close":23.47},{"date":"2025-01-02","close":23.72},{"date":"2025-01-03","close":23.81},{"date":"2025-01-06","close":23.82},{"date":"2025-01-07","close":23.7},{"date":"2025-01-08","close":23.96},{"date":"2025-01-10","close":23.72},{"date":"2025-01-13","close":23.61},{"date":"2025-01-14","close":23.62},{"date":"2025-01-15","close":23.89},{"date":"2025-01-16","close":23.85},{"date":"2025-01-17","close":23.83},{"date":"2025-01-21","close":23.925},{"date":"2025-01-22","close":23.9},{"date":"2025-01-23","close":24.19},{"date":"2025-01-24","close":24.23},{"date":"2025-01-27","close":24.3},{"date":"2025-01-28","close":24.24},{"date":"2025-01-29","close":23.95},{"date":"2025-01-30","close":23.75},{"date":"2025-01-31","close":22.99},{"date":"2025-02-03","close":23.0},{"date":"2025-02-04","close":23.1},{"date":"2025-02-05","close":23.34},{"date":"2025-02-06","close":23.27},{"date":"2025-02-07","close":23.18},{"date":"2025-02-10","close":23.27},{"date":"2025-02-11","close":23.25},{"date":"2025-02-12","close":23.13},{"date":"2025-02-13","close":23.21},{"date":"2025-02-14","close":23.43},{"date":"2025-02-18","close":23.41},{"date":"2025-02-19","close":23.39},{"date":"2025-02-20","close":23.43},{"date":"2025-02-21","close":23.605},{"date":"2025-02-24","close":23.5435},{"date":"2025-02-25","close":23.605},{"date":"2025-02-26","close":23.39},{"date":"2025-02-27","close":23.35},{"date":"2025-02-28","close":23.23},{"date":"2025-03-03","close":23.31},{"date":"2025-03-04","close":23.16},{"date":"2025-03-05","close":23.16},{"date":"2025-03-06","close":23.07},{"date":"2025-03-07","close":23.08},{"date":"2025-03-10","close":23.05},{"date":"2025-03-11","close":22.98},{"date":"2025-03-12","close":22.95},{"date":"2025-03-13","close":22.8},{"date":"2025-03-14","close":22.73},{"date":"2025-03-17","close":22.83},{"date":"2025-03-18","close":22.87},{"date":"2025-03-19","close":22.91},{"date":"2025-03-20","close":22.95},{"date":"2025-03-21","close":22.9},{"date":"2025-03-24","close":22.87},{"date":"2025-03-25","close":22.91},{"date":"2025-03-26","close":22.74},{"date":"2025-03-27","close":22.64},{"date":"2025-03-28","close":22.45},{"date":"2025-03-31","close":22.59},{"date":"2025-04-01","close":22.57},{"date":"2025-04-02","close":22.54},{"date":"2025-04-03","close":22.3},{"date":"2025-04-04","close":21.65},{"date":"2025-04-07","close":21.17},{"date":"2025-04-08","close":21.3001},{"date":"2025-04-09","close":21.75},{"date":"2025-04-10","close":21.37},{"date":"2025-04-11","close":21.09},{"date":"2025-04-14","close":21.2},{"date":"2025-04-15","close":21.2969},{"date":"2025-04-16","close":21.57},{"date":"2025-04-17","close":21.65},{"date":"2025-04-21","close":21.6399},{"date":"2025-04-22","close":21.7},{"date":"2025-04-23","close":21.845},{"date":"2025-04-24","close":22.0},{"date":"2025-04-25","close":22.0},{"date":"2025-04-28","close":22.0},{"date":"2025-04-29","close":22.03},{"date":"2025-04-30","close":22.02},{"date":"2025-05-01","close":21.71},{"date":"2025-05-02","close":21.67},{"date":"2025-05-05","close":21.58},{"date":"2025-05-06","close":21.64},{"date":"2025-05-07","close":21.62},{"date":"2025-05-08","close":21.43},{"date":"2025-05-09","close":21.45},{"date":"2025-05-12","close":21.44},{"date":"2025-05-13","close":21.13},{"date":"2025-05-14","close":21.08},{"date":"2025-05-15","close":21.125},{"date":"2025-05-16","close":21.07},{"date":"2025-05-19","close":21.06},{"date":"2025-05-20","close":21.03},{"date":"2025-05-21","close":20.72},{"date":"2025-05-22","close":20.7},{"date":"2025-05-23","close":20.7},{"date":"2025-05-27","close":20.9},{"date":"2025-05-28","close":20.8307},{"date":"2025-05-29","close":20.68},{"date":"2025-05-30","close":20.41},{"date":"2025-06-02","close":20.56},{"date":"2025-06-03","close":20.59},{"date":"2025-06-04","close":20.64},{"date":"2025-06-05","close":20.63},{"date":"2025-06-06","close":20.65},{"date":"2025-06-09","close":20.62},{"date":"2025-06-10","close":20.72},{"date":"2025-06-11","close":20.78},{"date":"2025-06-12","close":20.76},{"date":"2025-06-13","close":20.5},{"date":"2025-06-16","close":20.5},{"date":"2025-06-17","close":20.23},{"date":"2025-06-18","close":20.18},{"date":"2025-06-20","close":20.12},{"date":"2025-06-23","close":20.17},{"date":"2025-06-24","close":20.36},{"date":"2025-06-25","close":20.36},{"date":"2025-06-26","close":20.49},{"date":"2025-06-27","close":20.43},{"date":"2025-06-30","close":20.22},{"date":"2025-07-01","close":20.43},{"date":"2025-07-02","close":20.54},{"date":"2025-07-03","close":20.57},{"date":"2025-07-07","close":20.48},{"date":"2025-07-08","close":20.68},{"date":"2025-07-09","close":20.87},{"date":"2025-07-10","close":20.94},{"date":"2025-07-11","close":20.93},{"date":"2025-07-14","close":20.76},{"date":"2025-07-15","close":20.7},{"date":"2025-07-16","close":20.65},{"date":"2025-07-17","close":20.73},{"date":"2025-07-18","close":20.76},{"date":"2025-07-21","close":20.85},{"date":"2025-07-22","close":20.74},{"date":"2025-07-23","close":20.8},{"date":"2025-07-24","close":20.78},{"date":"2025-07-25","close":20.74},{"date":"2025-07-28","close":20.76},{"date":"2025-07-29","close":20.8999},{"date":"2025-07-30","close":20.88},{"date":"2025-07-31","close":20.8},{"date":"2025-08-01","close":20.59},{"date":"2025-08-04","close":20.75},{"date":"2025-08-05","close":20.7839},{"date":"2025-08-06","close":20.7299},{"date":"2025-08-07","close":20.71},{"date":"2025-08-08","close":20.64},{"date":"2025-08-11","close":20.62},{"date":"2025-08-12","close":20.68},{"date":"2025-08-13","close":20.72},{"date":"2025-08-14","close":20.67},{"date":"2025-08-15","close":20.65},{"date":"2025-08-18","close":20.6},{"date":"2025-08-19","close":20.69},{"date":"2025-08-20","close":20.74},{"date":"2025-08-21","close":20.82},{"date":"2025-08-22","close":20.92},{"date":"2025-08-25","close":20.816},{"date":"2025-08-26","close":20.76},{"date":"2025-08-27","close":20.68},{"date":"2025-08-28","close":20.64},{"date":"2025-08-29","close":20.65},{"date":"2025-09-02","close":20.66},{"date":"2025-09-03","close":20.71},{"date":"2025-09-04","close":20.6874},{"date":"2025-09-05","close":20.73},{"date":"2025-09-08","close":20.81},{"date":"2025-09-09","close":20.73},{"date":"2025-09-10","close":20.75},{"date":"2025-09-11","close":20.75},{"date":"2025-09-12","close":20.74},{"date":"2025-09-15","close":20.685},{"date":"2025-09-16","close":20.69},{"date":"2025-09-17","close":20.7},{"date":"2025-09-18","close":20.73},{"date":"2025-09-19","close":20.75},{"date":"2025-09-22","close":20.71},{"date":"2025-09-23","close":20.69},{"date":"2025-09-24","close":20.82},{"date":"2025-09-25","close":20.79},{"date":"2025-09-26","close":20.71},{"date":"2025-09-29","close":20.6798},{"date":"2025-09-30","close":20.56},{"date":"2025-10-01","close":20.65},{"date":"2025-10-02","close":20.67},{"date":"2025-10-03","close":20.7},{"date":"2025-10-06","close":20.7},{"date":"2025-10-07","close":20.67},{"date":"2025-10-08","close":20.61},{"date":"2025-10-09","close":20.55},{"date":"2025-10-10","close":20.44},{"date":"2025-10-13","close":20.46},{"date":"2025-10-14","close":20.45},{"date":"2025-10-15","close":20.45},{"date":"2025-10-16","close":20.53},{"date":"2025-10-17","close":20.45},{"date":"2025-10-20","close":20.61},{"date":"2025-10-21","close":20.69},{"date":"2025-10-22","close":20.63},{"date":"2025-10-23","close":20.68},{"date":"2025-10-24","close":20.72},{"date":"2025-10-27","close":20.7},{"date":"2025-10-28","close":20.7699},{"date":"2025-10-29","close":20.75},{"date":"2025-10-30","close":20.6723},{"date":"2025-10-31","close":20.39},{"date":"2025-11-03","close":20.24},{"date":"2025-11-04","close":20.07},{"date":"2025-11-05","close":19.99},{"date":"2025-11-06","close":20.19},{"date":"2025-11-07","close":20.18},{"date":"2025-11-10","close":20.08},{"date":"2025-11-11","close":20.02},{"date":"2025-11-12","close":19.89},{"date":"2025-11-13","close":19.71},{"date":"2025-11-14","close":19.71},{"date":"2025-11-17","close":19.49},{"date":"2025-11-18","close":19.43},{"date":"2025-11-19","close":19.28},{"date":"2025-11-20","close":19.07},{"date":"2025-11-21","close":19.08},{"date":"2025-11-24","close":19.12},{"date":"2025-11-25","close":18.97},{"date":"2025-11-26","close":19.02},{"date":"2025-11-28","close":19.18},{"date":"2025-12-01","close":19.2},{"date":"2025-12-02","close":19.23},{"date":"2025-12-03","close":19.33},{"date":"2025-12-04","close":19.21},{"date":"2025-12-05","close":19.31},{"date":"2025-12-08","close":19.26},{"date":"2025-12-09","close":19.22},{"date":"2025-12-10","close":19.28},{"date":"2025-12-11","close":19.28},{"date":"2025-12-12","close":19.12},{"date":"2025-12-15","close":19.05},{"date":"2025-12-16","close":19.19},{"date":"2025-12-17","close":19.05},{"date":"2025-12-18","close":19.14},{"date":"2025-12-19","close":19.16},{"date":"2025-12-22","close":19.16},{"date":"2025-12-23","close":19.21},{"date":"2025-12-24","close":19.28},{"date":"2025-12-26","close":19.28},{"date":"2025-12-29","close":19.3},{"date":"2025-12-30","close":19.35},{"date":"2025-12-31","close":19.26},{"date":"2026-01-02","close":19.37},{"date":"2026-01-05","close":19.43},{"date":"2026-01-06","close":19.56},{"date":"2026-01-07","close":19.65},{"date":"2026-01-08","close":19.71},{"date":"2026-01-09","close":19.74},{"date":"2026-01-12","close":19.67},{"date":"2026-01-13","close":19.77},{"date":"2026-01-14","close":19.74},{"date":"2026-01-15","close":19.78},{"date":"2026-01-16","close":19.9},{"date":"2026-01-20","close":19.78},{"date":"2026-01-21","close":19.85},{"date":"2026-01-22","close":19.74},{"date":"2026-01-23","close":18.9554},{"date":"2026-01-26","close":19.1756},{"date":"2026-01-27","close":19.1799},{"date":"2026-01-28","close":19.1852},{"date":"2026-01-29","close":19.0847},{"date":"2026-01-30","close":19.2386},{"date":"2026-02-02","close":19.2289},{"date":"2026-02-03","close":19.0929},{"date":"2026-02-04","close":19.0443},{"date":"2026-02-05","close":18.9374},{"date":"2026-02-06","close":19.0346},{"date":"2026-02-09","close":19.64},{"date":"2026-02-10","close":19.77},{"date":"2026-02-11","close":19.2386},{"date":"2026-02-12","close":19.96},{"date":"2026-02-13","close":20.06},{"date":"2026-02-17","close":19.3163},{"date":"2026-02-18","close":19.3501},{"date":"2026-02-19","close":19.2872},{"date":"2026-02-20","close":19.9},{"date":"2026-02-23","close":19.79},{"date":"2026-02-24","close":19.74},{"date":"2026-02-25","close":19.74},{"date":"2026-02-26","close":19.72},{"date":"2026-02-27","close":19.74},{"date":"2026-03-02","close":19.76},{"date":"2026-03-03","close":19.68},{"date":"2026-03-04","close":19.68},{"date":"2026-03-05","close":19.72},{"date":"2026-03-06","close":19.64},{"date":"2026-03-09","close":19.62},{"date":"2026-03-10","close":19.59},{"date":"2026-03-11","close":19.65},{"date":"2026-03-13","close":19.41},{"date":"2026-03-16","close":19.34},{"date":"2026-03-17","close":19.38},{"date":"2026-03-18","close":19.44},{"date":"2026-03-19","close":19.42},{"date":"2026-03-20","close":19.42},{"date":"2026-03-23","close":19.4401},{"date":"2026-03-24","close":19.52},{"date":"2026-03-25","close":19.63},{"date":"2026-03-26","close":19.38},{"date":"2026-03-27","close":19.32},{"date":"2026-03-30","close":19.22},{"date":"2026-03-31","close":19.51},{"date":"2026-04-01","close":19.5213},{"date":"2026-04-02","close":19.56},{"date":"2026-04-06","close":19.56},{"date":"2026-04-07","close":19.585},{"date":"2026-04-08","close":19.61},{"date":"2026-04-09","close":19.63},{"date":"2026-04-10","close":19.68},{"date":"2026-04-13","close":19.71},{"date":"2026-04-14","close":19.75},{"date":"2026-04-15","close":19.75},{"date":"2026-04-16","close":19.68},{"date":"2026-04-17","close":19.68},{"date":"2026-04-20","close":19.67},{"date":"2026-04-21","close":19.61},{"date":"2026-04-22","close":19.57},{"date":"2026-04-23","close":19.63},{"date":"2026-04-24","close":19.58},{"date":"2026-04-27","close":19.57},{"date":"2026-04-28","close":19.575},{"date":"2026-04-29","close":19.48},{"date":"2026-04-30","close":19.58},{"date":"2026-05-01","close":19.47},{"date":"2026-05-04","close":19.48},{"date":"2026-05-05","close":19.5},{"date":"2026-05-06","close":19.59},{"date":"2026-05-07","close":19.68},{"date":"2026-05-08","close":19.75},{"date":"2026-05-11","close":19.705},{"date":"2026-05-12","close":19.75},{"date":"2026-05-13","close":19.73},{"date":"2026-05-14","close":19.75},{"date":"2026-05-15","close":19.65},{"date":"2026-05-18","close":19.69},{"date":"2026-05-19","close":19.6495},{"date":"2026-05-20","close":19.74},{"date":"2026-05-21","close":19.69},{"date":"2026-05-22","close":19.64},{"date":"2026-05-26","close":19.64},{"date":"2026-05-27","close":19.65},{"date":"2026-05-28","close":19.67},{"date":"2026-05-29","close":19.6},{"date":"2026-06-01","close":19.591},{"date":"2026-06-02","close":19.58},{"date":"2026-06-03","close":19.5833},{"date":"2026-06-04","close":19.4759},{"date":"2026-06-05","close":19.55},{"date":"2026-06-08","close":19.5202},{"date":"2026-06-09","close":19.56},{"date":"2026-06-10","close":19.53},{"date":"2026-06-11","close":19.51},{"date":"2026-06-12","close":19.42},{"date":"2026-06-15","close":19.34},{"date":"2026-06-16","close":19.39},{"date":"2026-06-17","close":19.43},{"date":"2026-06-18","close":19.51},{"date":"2026-06-22","close":19.43},{"date":"2026-06-23","close":19.43},{"date":"2026-06-24","close":19.33},{"date":"2026-06-25","close":19.34},{"date":"2026-06-26","close":19.22},{"date":"2026-06-29","close":19.03},{"date":"2026-06-30","close":19.06},{"date":"2026-07-01","close":19.16},{"date":"2026-07-02","close":19.21},{"date":"2026-07-06","close":19.27},{"date":"2026-07-07","close":19.2899},{"date":"2026-07-08","close":19.29},{"date":"2026-07-09","close":19.28},{"date":"2026-07-10","close":19.28},{"date":"2026-07-13","close":19.24},{"date":"2026-07-14","close":19.3},{"date":"2026-07-15","close":19.32},{"date":"2026-07-16","close":19.3792},{"date":"2026-07-17","close":19.4},{"date":"2026-07-20","close":19.33},{"date":"2026-07-21","close":19.3101},{"date":"2026-07-22","close":19.29},{"date":"2026-07-23","close":19.2845},{"date":"2026-07-24","close":19.28},{"date":"2026-07-27","close":19.27},{"date":"2026-07-28","close":19.2219},{"date":"2026-07-29","close":19.25},{"date":"2026-07-30","close":19.25},{"date":"2026-07-31","close":18.85},{"date":"2026-08-03","close":18.9},{"date":"2026-08-04","close":18.96},{"date":"2026-08-05","close":18.96},{"date":"2026-08-06","close":18.95},{"date":"2026-08-07","close":18.9345},{"date":"2026-08-10","close":19.02},{"date":"2026-08-11","close":19.04},{"date":"2026-08-12","close":19.06},{"date":"2026-08-13","close":19.07},{"date":"2026-08-14","close":18.9649},{"date":"2026-08-17","close":18.84},{"date":"2026-08-18","close":18.94},{"date":"2026-08-19","close":19.1454},{"date":"2026-08-20","close":19.04},{"date":"2026-08-21","close":19.05},{"date":"2026-08-24","close":19.02},{"date":"2026-08-25","close":19.04},{"date":"2026-08-26","close":18.98},{"date":"2026-08-27","close":19.07},{"date":"2026-08-28","close":19.03},{"date":"2026-08-31","close":19.38},{"date":"2026-09-01","close":19.43},{"date":"2026-09-02","close":19.41},{"date":"2026-09-03","close":19.4},{"date":"2026-09-04","close":19.42},{"date":"2026-09-08","close":19.35},{"date":"2026-09-09","close":19.44},{"date":"2026-09-10","close":19.21},{"date":"2026-09-11","close":19.31},{"date":"2026-09-14","close":19.34},{"date":"2026-09-15","close":19.34},{"date":"2026-09-16","close":19.42},{"date":"2026-09-17","close":19.5},{"date":"2026-09-18","close":19.58},{"date":"2026-09-21","close":19.58},{"date":"2026-09-22","close":19.58},{"date":"2026-09-23","close":19.5},{"date":"2026-09-24","close":19.71},{"date":"2026-09-25","close":19.82},{"date":"2026-09-28","close":19.94},{"date":"2026-09-29","close":19.81},{"date":"2026-09-30","close":20.2},{"date":"2026-10-01","close":20.0499},{"date":"2026-10-02","close":19.98},{"date":"2026-10-05","close":19.9},{"date":"2026-10-06","close":19.905},{"date":"2026-10-07","close":19.87},{"date":"2026-10-08","close":19.86},{"date":"2026-10-09","close":19.78},{"date":"2026-10-12","close":19.78},{"date":"2026-10-13","close":19.8},{"date":"2026-10-14","close":19.72},{"date":"2026-10-15","close":19.62},{"date":"2026-10-16","close":19.54},{"date":"2026-10-19","close":19.45},{"date":"2026-10-20","close":19.39},{"date":"2026-10-21","close":19.34}],"chart_data":[{"date":"2024-10-23","open":24.1,"high":24.19,"low":24.05,"close":24.1,"volume":20569,"rsi_14":55.6,"sma_20":24.17,"sma_60":23.38,"sma_120":22.88},{"date":"2024-10-24","open":24.09,"high":24.27,"low":24.06,"close":24.14,"volume":15750,"rsi_14":54.13,"sma_20":24.16,"sma_60":23.41,"sma_120":22.9},{"date":"2024-10-25","open":24.17,"high":24.32,"low":24.14,"close":24.31,"volume":11324,"rsi_14":67.01,"sma_20":24.15,"sma_60":23.44,"sma_120":22.92},{"date":"2024-10-28","open":24.21,"high":24.34,"low":24.21,"close":24.22,"volume":12021,"rsi_14":59.47,"sma_20":24.14,"sma_60":23.48,"sma_120":22.93},{"date":"2024-10-29","open":24.19,"high":24.23,"low":24.02,"close":24.23,"volume":11865,"rsi_14":59.13,"sma_20":24.15,"sma_60":23.51,"sma_120":22.95},{"date":"2024-10-30","open":24.25,"high":24.38,"low":24.18,"close":24.25,"volume":8967,"rsi_14":55.43,"sma_20":24.15,"sma_60":23.56,"sma_120":22.97},{"date":"2024-10-31","open":24.2,"high":24.63,"low":24.2,"close":24.49,"volume":50120,"rsi_14":64.1,"sma_20":24.18,"sma_60":23.6,"sma_120":22.99},{"date":"2024-11-01","open":24.11,"high":24.22,"low":24.05,"close":24.11,"volume":13472,"rsi_14":47.55,"sma_20":24.18,"sma_60":23.64,"sma_120":23.0},{"date":"2024-11-04","open":24.22,"high":24.35,"low":24.2,"close":24.3,"volume":21232,"rsi_14":51.41,"sma_20":24.2,"sma_60":23.68,"sma_120":23.02},{"date":"2024-11-05","open":24.3,"high":24.45,"low":24.3,"close":24.45,"volume":7533,"rsi_14":54.51,"sma_20":24.22,"sma_60":23.72,"sma_120":23.03},{"date":"2024-11-06","open":24.35,"high":24.35,"low":24.19,"close":24.29,"volume":30473,"rsi_14":45.44,"sma_20":24.24,"sma_60":23.75,"sma_120":23.05},{"date":"2024-11-07","open":24.35,"high":24.46,"low":24.29,"close":24.45,"volume":13997,"rsi_14":54.9,"sma_20":24.25,"sma_60":23.79,"sma_120":23.06},{"date":"2024-11-08","open":24.4,"high":24.63,"low":24.4,"close":24.55,"volume":18882,"rsi_14":63.47,"sma_20":24.28,"sma_60":23.83,"sma_120":23.08},{"date":"2024-11-11","open":24.51,"high":24.75,"low":24.35,"close":24.38,"volume":9873,"rsi_14":57.16,"sma_20":24.29,"sma_60":23.86,"sma_120":23.1},{"date":"2024-11-12","open":24.32,"high":24.38,"low":24.13,"close":24.18,"volume":14442,"rsi_14":51.93,"sma_20":24.28,"sma_60":23.89,"sma_120":23.11},{"date":"2024-11-13","open":24.23,"high":24.31,"low":24.13,"close":24.17,"volume":15942,"rsi_14":50.73,"sma_20":24.28,"sma_60":23.92,"sma_120":23.13},{"date":"2024-11-14","open":24.23,"high":24.29,"low":24.14,"close":24.22,"volume":19689,"rsi_14":47.65,"sma_20":24.26,"sma_60":23.94,"sma_120":23.14},{"date":"2024-11-15","open":24.2,"high":24.23,"low":24.05,"close":24.2,"volume":31139,"rsi_14":49.46,"sma_20":24.26,"sma_60":23.97,"sma_120":23.15},{"date":"2024-11-18","open":24.14,"high":24.33,"low":24.14,"close":24.24,"volume":9099,"rsi_14":50.27,"sma_20":24.27,"sma_60":24.0,"sma_120":23.17},{"date":"2024-11-19","open":24.24,"high":24.24,"low":24.06,"close":24.08,"volume":20630,"rsi_14":45.8,"sma_20":24.27,"sma_60":24.02,"sma_120":23.18},{"date":"2024-11-20","open":24.08,"high":24.08,"low":23.97,"close":24.02,"volume":55142,"rsi_14":37.26,"sma_20":24.26,"sma_60":24.05,"sma_120":23.2},{"date":"2024-11-21","open":24.09,"high":24.23,"low":24.02,"close":24.16,"volume":19891,"rsi_14":51.56,"sma_20":24.26,"sma_60":24.07,"sma_120":23.21},{"date":"2024-11-22","open":24.18,"high":24.27,"low":24.13,"close":24.22,"volume":32628,"rsi_14":47.29,"sma_20":24.26,"sma_60":24.1,"sma_120":23.23},{"date":"2024-11-25","open":24.29,"high":24.45,"low":24.25,"close":24.28,"volume":19032,"rsi_14":43.86,"sma_20":24.26,"sma_60":24.13,"sma_120":23.25},{"date":"2024-11-26","open":24.19,"high":24.19,"low":24.05,"close":24.15,"volume":13474,"rsi_14":44.83,"sma_20":24.26,"sma_60":24.16,"sma_120":23.26},{"date":"2024-11-27","open":24.15,"high":24.28,"low":24.12,"close":24.15,"volume":11540,"rsi_14":37.44,"sma_20":24.25,"sma_60":24.18,"sma_120":23.28},{"date":"2024-11-29","open":24.19,"high":24.46,"low":24.19,"close":24.4,"volume":15216,"rsi_14":44.42,"sma_20":24.25,"sma_60":24.2,"sma_120":23.3},{"date":"2024-12-02","open":24.39,"high":24.49,"low":24.29,"close":24.38,"volume":14006,"rsi_14":50.0,"sma_20":24.26,"sma_60":24.21,"sma_120":23.32},{"date":"2024-12-03","open":24.31,"high":24.39,"low":24.28,"close":24.31,"volume":9232,"rsi_14":56.11,"sma_20":24.26,"sma_60":24.22,"sma_120":23.34},{"date":"2024-12-04","open":24.31,"high":24.48,"low":24.31,"close":24.41,"volume":25436,"rsi_14":60.4,"sma_20":24.26,"sma_60":24.24,"sma_120":23.36},{"date":"2024-12-05","open":24.36,"high":24.48,"low":24.36,"close":24.43,"volume":8450,"rsi_14":59.44,"sma_20":24.27,"sma_60":24.25,"sma_120":23.38},{"date":"2024-12-06","open":24.39,"high":24.51,"low":24.33,"close":24.36,"volume":24439,"rsi_14":56.78,"sma_20":24.26,"sma_60":24.25,"sma_120":23.4},{"date":"2024-12-09","open":24.41,"high":24.43,"low":24.27,"close":24.3,"volume":8303,"rsi_14":52.5,"sma_20":24.25,"sma_60":24.26,"sma_120":23.41},{"date":"2024-12-10","open":24.32,"high":24.32,"low":24.2,"close":24.2,"volume":20744,"rsi_14":55.26,"sma_20":24.24,"sma_60":24.26,"sma_120":23.43},{"date":"2024-12-11","open":24.34,"high":24.34,"low":24.21,"close":24.22,"volume":9521,"rsi_14":59.09,"sma_20":24.24,"sma_60":24.26,"sma_120":23.44},{"date":"2024-12-12","open":24.22,"high":24.22,"low":24.09,"close":24.09,"volume":10119,"rsi_14":46.79,"sma_20":24.24,"sma_60":24.25,"sma_120":23.45},{"date":"2024-12-13","open":24.09,"high":24.11,"low":23.97,"close":23.98,"volume":22755,"rsi_14":39.47,"sma_20":24.23,"sma_60":24.24,"sma_120":23.47},{"date":"2024-12-16","open":23.99,"high":24.07,"low":23.92,"close":23.92,"volume":14331,"rsi_14":34.21,"sma_20":24.21,"sma_60":24.24,"sma_120":23.48},{"date":"2024-12-17","open":23.94,"high":23.98,"low":23.83,"close":23.96,"volume":23701,"rsi_14":40.95,"sma_20":24.2,"sma_60":24.23,"sma_120":23.49},{"date":"2024-12-18","open":23.96,"high":24.07,"low":23.87,"close":23.92,"volume":50269,"rsi_14":39.45,"sma_20":24.19,"sma_60":24.22,"sma_120":23.51},{"date":"2024-12-19","open":23.87,"high":23.92,"low":23.74,"close":23.85,"volume":39914,"rsi_14":19.78,"sma_20":24.18,"sma_60":24.21,"sma_120":23.52},{"date":"2024-12-20","open":23.85,"high":24.06,"low":23.83,"close":23.85,"volume":59412,"rsi_14":20.22,"sma_20":24.17,"sma_60":24.2,"sma_120":23.53},{"date":"2024-12-23","open":23.82,"high":23.92,"low":23.57,"close":23.59,"volume":54314,"rsi_14":16.67,"sma_20":24.14,"sma_60":24.18,"sma_120":23.54},{"date":"2024-12-24","open":23.56,"high":23.77,"low":23.48,"close":23.53,"volume":40363,"rsi_14":7.69,"sma_20":24.1,"sma_60":24.17,"sma_120":23.55},{"date":"2024-12-26","open":23.64,"high":23.75,"low":23.44,"close":23.46,"volume":14585,"rsi_14":5.5,"sma_20":24.07,"sma_60":24.16,"sma_120":23.56},{"date":"2024-12-27","open":23.41,"high":23.55,"low":23.41,"close":23.45,"volume":34235,"rsi_14":5.83,"sma_20":24.03,"sma_60":24.15,"sma_120":23.56},{"date":"2024-12-30","open":23.48,"high":23.57,"low":23.45,"close":23.46,"volume":42344,"rsi_14":7.14,"sma_20":23.98,"sma_60":24.14,"sma_120":23.57},{"date":"2024-12-31","open":23.69,"high":23.69,"low":23.41,"close":23.47,"volume":22469,"rsi_14":8.99,"sma_20":23.94,"sma_60":24.13,"sma_120":23.58},{"date":"2025-01-02","open":23.45,"high":23.77,"low":23.45,"close":23.72,"volume":9484,"rsi_14":27.68,"sma_20":23.91,"sma_60":24.12,"sma_120":23.58},{"date":"2025-01-03","open":23.75,"high":23.94,"low":23.75,"close":23.81,"volume":5502,"rsi_14":37.04,"sma_20":23.88,"sma_60":24.12,"sma_120":23.59},{"date":"2025-01-06","open":23.75,"high":23.89,"low":23.75,"close":23.82,"volume":8358,"rsi_14":41.84,"sma_20":23.85,"sma_60":24.12,"sma_120":23.6},{"date":"2025-01-07","open":23.84,"high":23.84,"low":23.7,"close":23.7,"volume":5093,"rsi_14":39.42,"sma_20":23.82,"sma_60":24.11,"sma_120":23.61},{"date":"2025-01-08","open":23.56,"high":24.03,"low":23.56,"close":23.96,"volume":22427,"rsi_14":50.0,"sma_20":23.8,"sma_60":24.11,"sma_120":23.62},{"date":"2025-01-10","open":23.8,"high":24.01,"low":23.65,"close":23.72,"volume":16946,"rsi_14":43.15,"sma_20":23.77,"sma_60":24.1,"sma_120":23.63},{"date":"2025-01-13","open":23.63,"high":23.87,"low":23.61,"close":23.61,"volume":10668,"rsi_14":42.0,"sma_20":23.74,"sma_60":24.09,"sma_120":23.64},{"date":"2025-01-14","open":23.61,"high":23.76,"low":23.61,"close":23.62,"volume":19465,"rsi_14":42.38,"sma_20":23.72,"sma_60":24.08,"sma_120":23.65},{"date":"2025-01-15","open":23.64,"high":23.89,"low":23.64,"close":23.89,"volume":2507,"rsi_14":59.87,"sma_20":23.72,"sma_60":24.07,"sma_120":23.67},{"date":"2025-01-16","open":23.95,"high":24.0,"low":23.8,"close":23.85,"volume":12135,"rsi_14":60.67,"sma_20":23.71,"sma_60":24.06,"sma_120":23.68},{"date":"2025-01-17","open":23.86,"high":24.17,"low":23.77,"close":23.83,"volume":7706,"rsi_14":62.76,"sma_20":23.71,"sma_60":24.06,"sma_120":23.69},{"date":"2025-01-21","open":24.0,"high":24.0,"low":23.89,"close":23.93,"volume":8963,"rsi_14":65.47,"sma_20":23.71,"sma_60":24.06,"sma_120":23.7},{"date":"2025-01-22","open":23.93,"high":24.19,"low":23.81,"close":23.9,"volume":48432,"rsi_14":64.19,"sma_20":23.71,"sma_60":24.05,"sma_120":23.72},{"date":"2025-01-23","open":23.84,"high":24.33,"low":23.7,"close":24.19,"volume":67979,"rsi_14":69.67,"sma_20":23.73,"sma_60":24.05,"sma_120":23.73},{"date":"2025-01-24","open":24.31,"high":24.32,"low":24.02,"close":24.23,"volume":19241,"rsi_14":65.74,"sma_20":23.76,"sma_60":24.05,"sma_120":23.75},{"date":"2025-01-27","open":24.23,"high":24.3,"low":24.1,"close":24.3,"volume":24126,"rsi_14":65.31,"sma_20":23.8,"sma_60":24.05,"sma_120":23.76},{"date":"2025-01-28","open":24.15,"high":24.25,"low":24.15,"close":24.24,"volume":10637,"rsi_14":62.73,"sma_20":23.83,"sma_60":24.05,"sma_120":23.78},{"date":"2025-01-29","open":24.18,"high":24.19,"low":23.9,"close":23.95,"volume":76552,"rsi_14":56.87,"sma_20":23.86,"sma_60":24.05,"sma_120":23.8},{"date":"2025-01-30","open":23.96,"high":24.06,"low":23.68,"close":23.75,"volume":86423,"rsi_14":44.03,"sma_20":23.87,"sma_60":24.04,"sma_120":23.82},{"date":"2025-01-31","open":23.37,"high":23.65,"low":22.96,"close":22.99,"volume":85552,"rsi_14":33.99,"sma_20":23.85,"sma_60":24.02,"sma_120":23.83},{"date":"2025-02-03","open":22.97,"high":23.18,"low":22.94,"close":23.0,"volume":27444,"rsi_14":36.01,"sma_20":23.81,"sma_60":24.0,"sma_120":23.84},{"date":"2025-02-04","open":23.0,"high":23.17,"low":23.0,"close":23.1,"volume":28088,"rsi_14":38.55,"sma_20":23.78,"sma_60":23.97,"sma_120":23.85},{"date":"2025-02-05","open":23.17,"high":23.37,"low":23.13,"close":23.34,"volume":25490,"rsi_14":37.72,"sma_20":23.75,"sma_60":23.96,"sma_120":23.86},{"date":"2025-02-06","open":23.05,"high":23.4,"low":23.05,"close":23.27,"volume":9660,"rsi_14":37.22,"sma_20":23.73,"sma_60":23.94,"sma_120":23.86},{"date":"2025-02-07","open":23.18,"high":23.38,"low":23.18,"close":23.18,"volume":12923,"rsi_14":36.11,"sma_20":23.69,"sma_60":23.91,"sma_120":23.87},{"date":"2025-02-10","open":23.22,"high":23.4,"low":22.82,"close":23.27,"volume":8192,"rsi_14":35.97,"sma_20":23.67,"sma_60":23.9,"sma_120":23.88},{"date":"2025-02-11","open":23.31,"high":23.35,"low":23.25,"close":23.25,"volume":8199,"rsi_14":36.05,"sma_20":23.65,"sma_60":23.88,"sma_120":23.89},{"date":"2025-02-12","open":23.2,"high":23.23,"low":23.09,"close":23.13,"volume":30141,"rsi_14":25.46,"sma_20":23.63,"sma_60":23.86,"sma_120":23.89},{"date":"2025-02-13","open":23.18,"high":23.26,"low":23.15,"close":23.21,"volume":16281,"rsi_14":26.82,"sma_20":23.6,"sma_60":23.85,"sma_120":23.89},{"date":"2025-02-14","open":23.28,"high":23.43,"low":23.21,"close":23.43,"volume":7072,"rsi_14":31.49,"sma_20":23.57,"sma_60":23.83,"sma_120":23.9},{"date":"2025-02-18","open":23.27,"high":23.44,"low":23.18,"close":23.41,"volume":16016,"rsi_14":32.03,"sma_20":23.55,"sma_60":23.82,"sma_120":23.91},{"date":"2025-02-19","open":23.2,"high":23.46,"low":23.2,"close":23.39,"volume":9423,"rsi_14":36.27,"sma_20":23.53,"sma_60":23.81,"sma_120":23.92},{"date":"2025-02-20","open":23.46,"high":23.58,"low":23.4,"close":23.43,"volume":19913,"rsi_14":41.49,"sma_20":23.5,"sma_60":23.8,"sma_120":23.92},{"date":"2025-02-21","open":23.57,"high":23.65,"low":23.55,"close":23.61,"volume":13391,"rsi_14":73.75,"sma_20":23.47,"sma_60":23.79,"sma_120":23.93},{"date":"2025-02-24","open":23.73,"high":23.73,"low":23.48,"close":23.54,"volume":15951,"rsi_14":70.18,"sma_20":23.44,"sma_60":23.78,"sma_120":23.94},{"date":"2025-02-25","open":23.55,"high":23.75,"low":23.5,"close":23.61,"volume":17384,"rsi_14":69.3,"sma_20":23.4,"sma_60":23.77,"sma_120":23.95},{"date":"2025-02-26","open":23.6,"high":23.67,"low":23.3,"close":23.39,"volume":71024,"rsi_14":51.95,"sma_20":23.36,"sma_60":23.75,"sma_120":23.96},{"date":"2025-02-27","open":23.37,"high":23.49,"low":23.35,"close":23.35,"volume":25656,"rsi_14":53.19,"sma_20":23.33,"sma_60":23.74,"sma_120":23.96},{"date":"2025-02-28","open":23.47,"high":23.47,"low":23.17,"close":23.23,"volume":171725,"rsi_14":51.95,"sma_20":23.31,"sma_60":23.72,"sma_120":23.96},{"date":"2025-03-03","open":23.33,"high":23.42,"low":23.22,"close":23.31,"volume":4925,"rsi_14":51.57,"sma_20":23.32,"sma_60":23.7,"sma_120":23.96},{"date":"2025-03-04","open":23.3,"high":23.3,"low":23.07,"close":23.16,"volume":31851,"rsi_14":46.79,"sma_20":23.33,"sma_60":23.68,"sma_120":23.95},{"date":"2025-03-05","open":23.12,"high":23.22,"low":23.05,"close":23.16,"volume":12173,"rsi_14":51.17,"sma_20":23.33,"sma_60":23.66,"sma_120":23.95},{"date":"2025-03-06","open":23.08,"high":23.14,"low":23.01,"close":23.07,"volume":13798,"rsi_14":44.59,"sma_20":23.32,"sma_60":23.64,"sma_120":23.94},{"date":"2025-03-07","open":23.03,"high":23.13,"low":23.02,"close":23.08,"volume":11617,"rsi_14":33.84,"sma_20":23.31,"sma_60":23.62,"sma_120":23.94},{"date":"2025-03-10","open":22.95,"high":23.08,"low":22.93,"close":23.05,"volume":25349,"rsi_14":33.53,"sma_20":23.3,"sma_60":23.6,"sma_120":23.93},{"date":"2025-03-11","open":22.96,"high":22.98,"low":22.91,"close":22.98,"volume":20631,"rsi_14":32.06,"sma_20":23.29,"sma_60":23.58,"sma_120":23.92},{"date":"2025-03-12","open":22.99,"high":22.99,"low":22.81,"close":22.95,"volume":15628,"rsi_14":28.82,"sma_20":23.27,"sma_60":23.56,"sma_120":23.91},{"date":"2025-03-13","open":22.81,"high":22.9,"low":22.68,"close":22.8,"volume":15184,"rsi_14":13.67,"sma_20":23.26,"sma_60":23.54,"sma_120":23.89},{"date":"2025-03-14","open":22.73,"high":22.93,"low":22.71,"close":22.73,"volume":9462,"rsi_14":13.57,"sma_20":23.23,"sma_60":23.51,"sma_120":23.88},{"date":"2025-03-17","open":22.85,"high":22.97,"low":22.77,"close":22.83,"volume":13181,"rsi_14":16.45,"sma_20":23.2,"sma_60":23.5,"sma_120":23.87},{"date":"2025-03-18","open":22.82,"high":22.9,"low":22.75,"close":22.87,"volume":17195,"rsi_14":23.47,"sma_20":23.18,"sma_60":23.48,"sma_120":23.85},{"date":"2025-03-19","open":22.81,"high":22.93,"low":22.81,"close":22.91,"volume":11501,"rsi_14":27.55,"sma_20":23.15,"sma_60":23.46,"sma_120":23.84},{"date":"2025-03-20","open":22.91,"high":23.01,"low":22.87,"close":22.95,"volume":18974,"rsi_14":34.44,"sma_20":23.13,"sma_60":23.45,"sma_120":23.83},{"date":"2025-03-21","open":22.95,"high":23.06,"low":22.83,"close":22.9,"volume":54619,"rsi_14":26.44,"sma_20":23.09,"sma_60":23.43,"sma_120":23.81},{"date":"2025-03-24","open":22.94,"high":23.01,"low":22.81,"close":22.87,"volume":3797,"rsi_14":30.67,"sma_20":23.06,"sma_60":23.42,"sma_120":23.8},{"date":"2025-03-25","open":22.78,"high":22.93,"low":22.78,"close":22.91,"volume":25729,"rsi_14":34.18,"sma_20":23.02,"sma_60":23.41,"sma_120":23.79},{"date":"2025-03-26","open":22.93,"high":22.93,"low":22.73,"close":22.74,"volume":23347,"rsi_14":31.03,"sma_20":22.99,"sma_60":23.4,"sma_120":23.78},{"date":"2025-03-27","open":22.76,"high":22.76,"low":22.56,"close":22.64,"volume":54891,"rsi_14":27.08,"sma_20":22.96,"sma_60":23.38,"sma_120":23.76},{"date":"2025-03-28","open":22.73,"high":22.73,"low":22.45,"close":22.45,"volume":16164,"rsi_14":23.21,"sma_20":22.92,"sma_60":23.37,"sma_120":23.75},{"date":"2025-03-31","open":22.45,"high":22.59,"low":22.27,"close":22.59,"volume":152432,"rsi_14":33.61,"sma_20":22.88,"sma_60":23.35,"sma_120":23.74},{"date":"2025-04-01","open":22.12,"high":22.71,"low":22.12,"close":22.57,"volume":11236,"rsi_14":33.9,"sma_20":22.85,"sma_60":23.33,"sma_120":23.73},{"date":"2025-04-02","open":22.49,"high":22.67,"low":22.4,"close":22.54,"volume":15593,"rsi_14":37.74,"sma_20":22.82,"sma_60":23.31,"sma_120":23.72},{"date":"2025-04-03","open":22.39,"high":22.39,"low":22.22,"close":22.3,"volume":18946,"rsi_14":32.52,"sma_20":22.78,"sma_60":23.29,"sma_120":23.7},{"date":"2025-04-04","open":22.2,"high":22.2,"low":21.06,"close":21.65,"volume":54483,"rsi_14":16.85,"sma_20":22.71,"sma_60":23.25,"sma_120":23.68},{"date":"2025-04-07","open":21.2,"high":21.6,"low":21.01,"close":21.17,"volume":64122,"rsi_14":11.71,"sma_20":22.62,"sma_60":23.21,"sma_120":23.66},{"date":"2025-04-08","open":21.32,"high":21.35,"low":21.12,"close":21.3,"volume":42547,"rsi_14":15.16,"sma_20":22.53,"sma_60":23.16,"sma_120":23.63},{"date":"2025-04-09","open":21.19,"high":21.76,"low":21.19,"close":21.75,"volume":11634,"rsi_14":27.94,"sma_20":22.47,"sma_60":23.13,"sma_120":23.61},{"date":"2025-04-10","open":21.56,"high":21.56,"low":21.34,"close":21.37,"volume":7229,"rsi_14":24.92,"sma_20":22.4,"sma_60":23.1,"sma_120":23.59},{"date":"2025-04-11","open":21.25,"high":21.25,"low":21.04,"close":21.09,"volume":16824,"rsi_14":23.03,"sma_20":22.32,"sma_60":23.05,"sma_120":23.56},{"date":"2025-04-14","open":21.25,"high":21.36,"low":21.14,"close":21.2,"volume":16582,"rsi_14":24.63,"sma_20":22.24,"sma_60":23.01,"sma_120":23.53},{"date":"2025-04-15","open":21.2,"high":21.38,"low":21.2,"close":21.3,"volume":9752,"rsi_14":28.11,"sma_20":22.16,"sma_60":22.96,"sma_120":23.51},{"date":"2025-04-16","open":21.3,"high":21.6,"low":21.21,"close":21.57,"volume":11140,"rsi_14":34.58,"sma_20":22.09,"sma_60":22.92,"sma_120":23.49},{"date":"2025-04-17","open":21.65,"high":21.71,"low":21.43,"close":21.65,"volume":10993,"rsi_14":38.1,"sma_20":22.03,"sma_60":22.89,"sma_120":23.47},{"date":"2025-04-21","open":21.51,"high":21.64,"low":21.51,"close":21.64,"volume":5912,"rsi_14":35.29,"sma_20":21.96,"sma_60":22.84,"sma_120":23.45},{"date":"2025-04-22","open":21.72,"high":21.72,"low":21.61,"close":21.7,"volume":24411,"rsi_14":36.7,"sma_20":21.91,"sma_60":22.8,"sma_120":23.43},{"date":"2025-04-23","open":21.83,"high":21.9,"low":21.73,"close":21.84,"volume":4731,"rsi_14":39.73,"sma_20":21.85,"sma_60":22.76,"sma_120":23.41},{"date":"2025-04-24","open":21.87,"high":22.0,"low":21.21,"close":22.0,"volume":9981,"rsi_14":45.45,"sma_20":21.82,"sma_60":22.72,"sma_120":23.39},{"date":"2025-04-25","open":21.93,"high":22.02,"low":21.87,"close":22.0,"volume":6930,"rsi_14":56.6,"sma_20":21.78,"sma_60":22.69,"sma_120":23.37},{"date":"2025-04-28","open":21.67,"high":22.0,"low":21.67,"close":22.0,"volume":14256,"rsi_14":69.12,"sma_20":21.76,"sma_60":22.66,"sma_120":23.35},{"date":"2025-04-29","open":21.86,"high":22.11,"low":21.86,"close":22.03,"volume":17701,"rsi_14":67.63,"sma_20":21.73,"sma_60":22.65,"sma_120":23.33},{"date":"2025-04-30","open":22.05,"high":22.18,"low":21.97,"close":22.02,"volume":13611,"rsi_14":58.28,"sma_20":21.71,"sma_60":22.63,"sma_120":23.31},{"date":"2025-05-01","open":21.76,"high":21.9,"low":21.6,"close":21.71,"volume":13858,"rsi_14":60.9,"sma_20":21.66,"sma_60":22.61,"sma_120":23.29},{"date":"2025-05-02","open":21.81,"high":21.81,"low":21.55,"close":21.67,"volume":5308,"rsi_14":71.97,"sma_20":21.63,"sma_60":22.58,"sma_120":23.27},{"date":"2025-05-05","open":21.59,"high":21.77,"low":21.56,"close":21.58,"volume":6759,"rsi_14":64.61,"sma_20":21.63,"sma_60":22.55,"sma_120":23.24},{"date":"2025-05-06","open":21.69,"high":21.69,"low":21.59,"close":21.64,"volume":10805,"rsi_14":63.58,"sma_20":21.65,"sma_60":22.52,"sma_120":23.22},{"date":"2025-05-07","open":21.7,"high":21.7,"low":21.58,"close":21.62,"volume":16324,"rsi_14":52.47,"sma_20":21.67,"sma_60":22.5,"sma_120":23.2},{"date":"2025-05-08","open":21.56,"high":21.56,"low":21.36,"close":21.43,"volume":25779,"rsi_14":40.18,"sma_20":21.65,"sma_60":22.47,"sma_120":23.17},{"date":"2025-05-09","open":21.44,"high":21.55,"low":21.32,"close":21.45,"volume":9605,"rsi_14":41.6,"sma_20":21.66,"sma_60":22.44,"sma_120":23.15},{"date":"2025-05-12","open":21.54,"high":21.57,"low":21.31,"close":21.44,"volume":17697,"rsi_14":37.96,"sma_20":21.67,"sma_60":22.41,"sma_120":23.13},{"date":"2025-05-13","open":21.37,"high":21.44,"low":21.01,"close":21.13,"volume":35333,"rsi_14":21.29,"sma_20":21.67,"sma_60":22.37,"sma_120":23.1},{"date":"2025-05-14","open":21.1,"high":21.16,"low":21.06,"close":21.08,"volume":38198,"rsi_14":9.65,"sma_20":21.66,"sma_60":22.33,"sma_120":23.08},{"date":"2025-05-15","open":21.1,"high":21.19,"low":21.05,"close":21.12,"volume":18926,"rsi_14":13.08,"sma_20":21.64,"sma_60":22.29,"sma_120":23.05},{"date":"2025-05-16","open":21.18,"high":21.18,"low":19.8,"close":21.07,"volume":17070,"rsi_14":12.5,"sma_20":21.61,"sma_60":22.26,"sma_120":23.03},{"date":"2025-05-19","open":21.02,"high":21.13,"low":21.02,"close":21.06,"volume":6950,"rsi_14":10.25,"sma_20":21.58,"sma_60":22.21,"sma_120":23.0},{"date":"2025-05-20","open":21.03,"high":21.11,"low":21.03,"close":21.03,"volume":21156,"rsi_14":10.08,"sma_20":21.55,"sma_60":22.17,"sma_120":22.97},{"date":"2025-05-21","open":21.0,"high":21.0,"low":20.72,"close":20.72,"volume":29118,"rsi_14":10.08,"sma_20":21.49,"sma_60":22.12,"sma_120":22.94},{"date":"2025-05-22","open":20.75,"high":20.91,"low":20.68,"close":20.7,"volume":36856,"rsi_14":10.25,"sma_20":21.43,"sma_60":22.08,"sma_120":22.92},{"date":"2025-05-23","open":20.67,"high":20.72,"low":20.64,"close":20.7,"volume":11617,"rsi_14":11.06,"sma_20":21.36,"sma_60":22.03,"sma_120":22.89},{"date":"2025-05-27","open":20.84,"high":20.97,"low":20.75,"close":20.9,"volume":21426,"rsi_14":20.87,"sma_20":21.31,"sma_60":21.99,"sma_120":22.86},{"date":"2025-05-28","open":20.89,"high":20.98,"low":20.8,"close":20.83,"volume":27986,"rsi_14":20.09,"sma_20":21.25,"sma_60":21.95,"sma_120":22.83},{"date":"2025-05-29","open":20.83,"high":20.84,"low":20.54,"close":20.68,"volume":44808,"rsi_14":20.7,"sma_20":21.18,"sma_60":21.91,"sma_120":22.8},{"date":"2025-05-30","open":20.62,"high":20.62,"low":20.37,"close":20.41,"volume":290990,"rsi_14":16.01,"sma_20":21.11,"sma_60":21.87,"sma_120":22.76},{"date":"2025-06-02","open":20.41,"high":20.63,"low":20.35,"close":20.56,"volume":64625,"rsi_14":23.65,"sma_20":21.06,"sma_60":21.82,"sma_120":22.73},{"date":"2025-06-03","open":20.6,"high":20.7,"low":20.52,"close":20.59,"volume":22564,"rsi_14":30.58,"sma_20":21.01,"sma_60":21.78,"sma_120":22.7},{"date":"2025-06-04","open":20.63,"high":20.74,"low":20.59,"close":20.64,"volume":24159,"rsi_14":34.17,"sma_20":20.96,"sma_60":21.74,"sma_120":22.67},{"date":"2025-06-05","open":20.65,"high":20.7,"low":20.6,"close":20.63,"volume":63689,"rsi_14":31.73,"sma_20":20.91,"sma_60":21.7,"sma_120":22.64},{"date":"2025-06-06","open":20.58,"high":20.65,"low":20.53,"close":20.65,"volume":49560,"rsi_14":34.09,"sma_20":20.87,"sma_60":21.67,"sma_120":22.61},{"date":"2025-06-09","open":20.64,"high":20.73,"low":20.57,"close":20.62,"volume":37242,"rsi_14":33.58,"sma_20":20.83,"sma_60":21.63,"sma_120":22.58},{"date":"2025-06-10","open":20.64,"high":20.89,"low":20.64,"close":20.72,"volume":46061,"rsi_14":39.01,"sma_20":20.79,"sma_60":21.6,"sma_120":22.56},{"date":"2025-06-11","open":20.79,"high":20.82,"low":20.76,"close":20.78,"volume":30544,"rsi_14":52.59,"sma_20":20.77,"sma_60":21.56,"sma_120":22.53},{"date":"2025-06-12","open":20.73,"high":20.84,"low":20.7,"close":20.76,"volume":16784,"rsi_14":52.59,"sma_20":20.76,"sma_60":21.53,"sma_120":22.5},{"date":"2025-06-13","open":20.67,"high":20.76,"low":20.5,"close":20.5,"volume":24695,"rsi_14":42.96,"sma_20":20.73,"sma_60":21.49,"sma_120":22.47},{"date":"2025-06-16","open":20.5,"high":20.75,"low":20.47,"close":20.5,"volume":79410,"rsi_14":33.61,"sma_20":20.7,"sma_60":21.45,"sma_120":22.45},{"date":"2025-06-17","open":20.58,"high":20.58,"low":20.1,"close":20.23,"volume":39033,"rsi_14":28.86,"sma_20":20.66,"sma_60":21.4,"sma_120":22.42},{"date":"2025-06-18","open":20.35,"high":20.36,"low":20.16,"close":20.18,"volume":66719,"rsi_14":31.06,"sma_20":20.62,"sma_60":21.36,"sma_120":22.39},{"date":"2025-06-20","open":20.25,"high":20.32,"low":20.03,"close":20.12,"volume":173735,"rsi_14":36.94,"sma_20":20.59,"sma_60":21.31,"sma_120":22.36},{"date":"2025-06-23","open":20.06,"high":20.25,"low":20.06,"close":20.17,"volume":25017,"rsi_14":30.69,"sma_20":20.56,"sma_60":21.27,"sma_120":22.33},{"date":"2025-06-24","open":20.12,"high":20.38,"low":20.12,"close":20.36,"volume":52879,"rsi_14":40.17,"sma_20":20.54,"sma_60":21.23,"sma_120":22.31},{"date":"2025-06-25","open":20.37,"high":20.45,"low":20.26,"close":20.36,"volume":34147,"rsi_14":37.5,"sma_20":20.51,"sma_60":21.19,"sma_120":22.28},{"date":"2025-06-26","open":20.37,"high":20.49,"low":20.34,"close":20.49,"volume":10329,"rsi_14":44.35,"sma_20":20.5,"sma_60":21.16,"sma_120":22.26},{"date":"2025-06-27","open":20.5,"high":20.56,"low":20.34,"close":20.43,"volume":35107,"rsi_14":41.41,"sma_20":20.49,"sma_60":21.12,"sma_120":22.23},{"date":"2025-06-30","open":20.49,"high":20.53,"low":20.21,"close":20.22,"volume":245428,"rsi_14":36.3,"sma_20":20.48,"sma_60":21.08,"sma_120":22.2},{"date":"2025-07-01","open":20.25,"high":20.46,"low":20.25,"close":20.43,"volume":56954,"rsi_14":40.76,"sma_20":20.47,"sma_60":21.05,"sma_120":22.17},{"date":"2025-07-02","open":20.48,"high":20.54,"low":20.44,"close":20.54,"volume":20363,"rsi_14":42.59,"sma_20":20.47,"sma_60":21.03,"sma_120":22.14},{"date":"2025-07-03","open":20.44,"high":20.68,"low":20.43,"close":20.57,"volume":21738,"rsi_14":44.17,"sma_20":20.46,"sma_60":21.02,"sma_120":22.11},{"date":"2025-07-07","open":20.48,"high":20.56,"low":20.38,"close":20.48,"volume":34816,"rsi_14":49.32,"sma_20":20.46,"sma_60":21.01,"sma_120":22.09},{"date":"2025-07-08","open":20.49,"high":20.74,"low":20.35,"close":20.68,"volume":87013,"rsi_14":55.42,"sma_20":20.46,"sma_60":20.99,"sma_120":22.06},{"date":"2025-07-09","open":20.8,"high":20.87,"low":20.77,"close":20.87,"volume":27303,"rsi_14":70.25,"sma_20":20.47,"sma_60":20.98,"sma_120":22.04},{"date":"2025-07-10","open":20.77,"high":21.07,"low":20.71,"close":20.94,"volume":35298,"rsi_14":73.75,"sma_20":20.48,"sma_60":20.98,"sma_120":22.02},{"date":"2025-07-11","open":20.87,"high":21.04,"low":20.81,"close":20.93,"volume":28915,"rsi_14":76.13,"sma_20":20.49,"sma_60":20.98,"sma_120":21.99},{"date":"2025-07-14","open":20.9,"high":20.94,"low":20.68,"close":20.76,"volume":21188,"rsi_14":67.66,"sma_20":20.49,"sma_60":20.97,"sma_120":21.97},{"date":"2025-07-15","open":20.81,"high":20.88,"low":20.66,"close":20.7,"volume":17938,"rsi_14":61.04,"sma_20":20.5,"sma_60":20.95,"sma_120":21.94},{"date":"2025-07-16","open":20.65,"high":20.78,"low":20.42,"close":20.65,"volume":22661,"rsi_14":59.12,"sma_20":20.51,"sma_60":20.94,"sma_120":21.91},{"date":"2025-07-17","open":20.73,"high":20.75,"low":20.6,"close":20.73,"volume":7894,"rsi_14":57.79,"sma_20":20.53,"sma_60":20.92,"sma_120":21.88},{"date":"2025-07-18","open":20.67,"high":20.77,"low":20.67,"close":20.76,"volume":15916,"rsi_14":60.93,"sma_20":20.56,"sma_60":20.91,"sma_120":21.85},{"date":"2025-07-21","open":20.85,"high":20.85,"low":20.68,"close":20.85,"volume":14762,"rsi_14":72.66,"sma_20":20.6,"sma_60":20.89,"sma_120":21.83},{"date":"2025-07-22","open":20.85,"high":20.85,"low":20.66,"close":20.74,"volume":172967,"rsi_14":62.02,"sma_20":20.62,"sma_60":20.87,"sma_120":21.8},{"date":"2025-07-23","open":20.72,"high":20.87,"low":20.7,"close":20.8,"volume":21073,"rsi_14":60.48,"sma_20":20.65,"sma_60":20.85,"sma_120":21.77},{"date":"2025-07-24","open":20.68,"high":20.8,"low":20.66,"close":20.78,"volume":19213,"rsi_14":58.54,"sma_20":20.67,"sma_60":20.83,"sma_120":21.75},{"date":"2025-07-25","open":20.9,"high":20.9,"low":20.67,"close":20.74,"volume":53835,"rsi_14":61.02,"sma_20":20.68,"sma_60":20.81,"sma_120":21.73},{"date":"2025-07-28","open":20.77,"high":20.79,"low":20.68,"close":20.76,"volume":56887,"rsi_14":54.0,"sma_20":20.7,"sma_60":20.79,"sma_120":21.71},{"date":"2025-07-29","open":20.83,"high":20.96,"low":20.83,"close":20.9,"volume":8691,"rsi_14":51.57,"sma_20":20.73,"sma_60":20.77,"sma_120":21.69},{"date":"2025-07-30","open":20.77,"high":20.96,"low":20.77,"close":20.88,"volume":19909,"rsi_14":46.67,"sma_20":20.75,"sma_60":20.76,"sma_120":21.67},{"date":"2025-07-31","open":21.01,"high":21.01,"low":20.77,"close":20.8,"volume":14093,"rsi_14":43.3,"sma_20":20.77,"sma_60":20.75,"sma_120":21.65},{"date":"2025-08-01","open":20.57,"high":20.84,"low":20.4,"close":20.59,"volume":9592,"rsi_14":41.58,"sma_20":20.77,"sma_60":20.73,"sma_120":21.63},{"date":"2025-08-04","open":20.62,"high":20.83,"low":20.62,"close":20.75,"volume":23952,"rsi_14":52.25,"sma_20":20.78,"sma_60":20.71,"sma_120":21.61},{"date":"2025-08-05","open":20.83,"high":20.86,"low":20.75,"close":20.78,"volume":22155,"rsi_14":56.12,"sma_20":20.79,"sma_60":20.7,"sma_120":21.59},{"date":"2025-08-06","open":20.75,"high":20.76,"low":20.64,"close":20.73,"volume":11868,"rsi_14":50.0,"sma_20":20.78,"sma_60":20.69,"sma_120":21.57},{"date":"2025-08-07","open":20.74,"high":20.74,"low":20.62,"close":20.71,"volume":16926,"rsi_14":47.64,"sma_20":20.77,"sma_60":20.68,"sma_120":21.54},{"date":"2025-08-08","open":20.64,"high":20.73,"low":20.57,"close":20.64,"volume":26086,"rsi_14":39.88,"sma_20":20.75,"sma_60":20.67,"sma_120":21.52},{"date":"2025-08-11","open":20.65,"high":20.67,"low":20.57,"close":20.62,"volume":28207,"rsi_14":43.67,"sma_20":20.75,"sma_60":20.66,"sma_120":21.5},{"date":"2025-08-12","open":20.59,"high":20.68,"low":20.59,"close":20.68,"volume":21117,"rsi_14":43.67,"sma_20":20.74,"sma_60":20.66,"sma_120":21.48},{"date":"2025-08-13","open":20.59,"high":20.76,"low":20.59,"close":20.72,"volume":15547,"rsi_14":46.9,"sma_20":20.75,"sma_60":20.65,"sma_120":21.45},{"date":"2025-08-14","open":20.69,"high":20.7,"low":20.62,"close":20.67,"volume":19201,"rsi_14":46.42,"sma_20":20.75,"sma_60":20.64,"sma_120":21.43},{"date":"2025-08-15","open":20.62,"high":20.66,"low":20.59,"close":20.65,"volume":6330,"rsi_14":44.37,"sma_20":20.74,"sma_60":20.64,"sma_120":21.4},{"date":"2025-08-18","open":20.64,"high":20.66,"low":20.55,"close":20.6,"volume":7427,"rsi_14":33.11,"sma_20":20.73,"sma_60":20.64,"sma_120":21.38},{"date":"2025-08-19","open":20.67,"high":20.73,"low":20.62,"close":20.69,"volume":23823,"rsi_14":40.08,"sma_20":20.72,"sma_60":20.64,"sma_120":21.36},{"date":"2025-08-20","open":20.75,"high":20.79,"low":20.68,"close":20.74,"volume":22915,"rsi_14":46.77,"sma_20":20.72,"sma_60":20.64,"sma_120":21.34},{"date":"2025-08-21","open":20.77,"high":20.99,"low":20.64,"close":20.82,"volume":41047,"rsi_14":64.41,"sma_20":20.72,"sma_60":20.64,"sma_120":21.32},{"date":"2025-08-22","open":20.75,"high":20.93,"low":20.75,"close":20.92,"volume":15624,"rsi_14":61.52,"sma_20":20.73,"sma_60":20.64,"sma_120":21.3},{"date":"2025-08-25","open":20.8,"high":20.95,"low":20.72,"close":20.82,"volume":15621,"rsi_14":51.99,"sma_20":20.74,"sma_60":20.64,"sma_120":21.28},{"date":"2025-08-26","open":20.76,"high":20.85,"low":20.75,"close":20.76,"volume":13331,"rsi_14":51.86,"sma_20":20.73,"sma_60":20.64,"sma_120":21.26},{"date":"2025-08-27","open":20.75,"high":20.76,"low":20.63,"close":20.68,"volume":9720,"rsi_14":48.28,"sma_20":20.72,"sma_60":20.65,"sma_120":21.24},{"date":"2025-08-28","open":20.66,"high":20.74,"low":20.62,"close":20.64,"volume":5897,"rsi_14":50.0,"sma_20":20.71,"sma_60":20.65,"sma_120":21.22},{"date":"2025-08-29","open":20.7,"high":20.7,"low":20.59,"close":20.65,"volume":42460,"rsi_14":51.81,"sma_20":20.71,"sma_60":20.65,"sma_120":21.2},{"date":"2025-09-02","open":20.65,"high":20.72,"low":20.62,"close":20.66,"volume":10375,"rsi_14":48.72,"sma_20":20.71,"sma_60":20.65,"sma_120":21.18},{"date":"2025-09-03","open":20.71,"high":20.74,"low":20.66,"close":20.71,"volume":19584,"rsi_14":49.37,"sma_20":20.71,"sma_60":20.65,"sma_120":21.16},{"date":"2025-09-04","open":20.77,"high":20.77,"low":20.65,"close":20.69,"volume":27144,"rsi_14":51.14,"sma_20":20.7,"sma_60":20.65,"sma_120":21.14},{"date":"2025-09-05","open":20.82,"high":20.85,"low":20.72,"close":20.73,"volume":34559,"rsi_14":55.09,"sma_20":20.7,"sma_60":20.65,"sma_120":21.12},{"date":"2025-09-08","open":20.66,"high":20.99,"low":20.66,"close":20.81,"volume":6863,"rsi_14":62.88,"sma_20":20.71,"sma_60":20.65,"sma_120":21.11},{"date":"2025-09-09","open":20.72,"high":20.85,"low":20.67,"close":20.73,"volume":50446,"rsi_14":52.48,"sma_20":20.72,"sma_60":20.65,"sma_120":21.09},{"date":"2025-09-10","open":20.83,"high":20.83,"low":20.7,"close":20.75,"volume":22682,"rsi_14":50.64,"sma_20":20.72,"sma_60":20.65,"sma_120":21.07},{"date":"2025-09-11","open":20.75,"high":20.87,"low":20.71,"close":20.75,"volume":45306,"rsi_14":44.97,"sma_20":20.72,"sma_60":20.66,"sma_120":21.05},{"date":"2025-09-12","open":20.73,"high":20.8,"low":20.68,"close":20.74,"volume":19878,"rsi_14":35.13,"sma_20":20.73,"sma_60":20.67,"sma_120":21.03},{"date":"2025-09-15","open":20.66,"high":20.8,"low":20.65,"close":20.68,"volume":37111,"rsi_14":38.22,"sma_20":20.73,"sma_60":20.68,"sma_120":21.02},{"date":"2025-09-16","open":20.74,"high":20.75,"low":20.62,"close":20.69,"volume":51584,"rsi_14":43.07,"sma_20":20.73,"sma_60":20.69,"sma_120":21.0},{"date":"2025-09-17","open":20.75,"high":20.75,"low":20.64,"close":20.7,"volume":15380,"rsi_14":52.3,"sma_20":20.73,"sma_60":20.69,"sma_120":20.98},{"date":"2025-09-18","open":20.65,"high":20.73,"low":20.62,"close":20.73,"volume":12743,"rsi_14":60.58,"sma_20":20.73,"sma_60":20.7,"sma_120":20.96},{"date":"2025-09-19","open":20.75,"high":20.78,"low":20.65,"close":20.75,"volume":13509,"rsi_14":61.49,"sma_20":20.73,"sma_60":20.71,"sma_120":20.95},{"date":"2025-09-22","open":20.68,"high":20.72,"low":20.65,"close":20.71,"volume":16136,"rsi_14":55.37,"sma_20":20.72,"sma_60":20.71,"sma_120":20.93},{"date":"2025-09-23","open":20.73,"high":20.74,"low":20.62,"close":20.69,"volume":15083,"rsi_14":47.7,"sma_20":20.71,"sma_60":20.71,"sma_120":20.92},{"date":"2025-09-24","open":20.63,"high":21.07,"low":20.63,"close":20.82,"volume":23172,"rsi_14":62.22,"sma_20":20.72,"sma_60":20.72,"sma_120":20.9},{"date":"2025-09-25","open":20.84,"high":20.88,"low":20.71,"close":20.79,"volume":13352,"rsi_14":55.66,"sma_20":20.72,"sma_60":20.73,"sma_120":20.89},{"date":"2025-09-26","open":20.83,"high":20.84,"low":20.67,"close":20.71,"volume":6620,"rsi_14":40.57,"sma_20":20.72,"sma_60":20.73,"sma_120":20.88},{"date":"2025-09-29","open":20.71,"high":20.8,"low":20.65,"close":20.68,"volume":29241,"rsi_14":44.77,"sma_20":20.73,"sma_60":20.74,"sma_120":20.88},{"date":"2025-09-30","open":20.65,"high":20.7,"low":20.56,"close":20.56,"volume":74651,"rsi_14":33.62,"sma_20":20.72,"sma_60":20.74,"sma_120":20.87},{"date":"2025-10-01","open":20.58,"high":20.69,"low":20.57,"close":20.65,"volume":31922,"rsi_14":42.54,"sma_20":20.72,"sma_60":20.74,"sma_120":20.86},{"date":"2025-10-02","open":20.71,"high":20.74,"low":20.61,"close":20.67,"volume":55007,"rsi_14":44.85,"sma_20":20.72,"sma_60":20.73,"sma_120":20.86},{"date":"2025-10-03","open":20.7,"high":20.77,"low":20.65,"close":20.7,"volume":59903,"rsi_14":51.15,"sma_20":20.72,"sma_60":20.73,"sma_120":20.86},{"date":"2025-10-06","open":20.72,"high":20.73,"low":20.58,"close":20.7,"volume":32307,"rsi_14":50.77,"sma_20":20.71,"sma_60":20.73,"sma_120":20.85},{"date":"2025-10-07","open":20.6,"high":20.69,"low":20.6,"close":20.67,"volume":21097,"rsi_14":47.76,"sma_20":20.71,"sma_60":20.72,"sma_120":20.85},{"date":"2025-10-08","open":20.6,"high":20.67,"low":20.6,"close":20.61,"volume":11759,"rsi_14":41.43,"sma_20":20.7,"sma_60":20.72,"sma_120":20.84},{"date":"2025-10-09","open":20.65,"high":20.66,"low":20.52,"close":20.55,"volume":34092,"rsi_14":36.49,"sma_20":20.69,"sma_60":20.72,"sma_120":20.83},{"date":"2025-10-10","open":20.64,"high":20.64,"low":19.63,"close":20.44,"volume":43118,"rsi_14":33.33,"sma_20":20.68,"sma_60":20.72,"sma_120":20.82},{"date":"2025-10-13","open":20.43,"high":20.55,"low":20.41,"close":20.46,"volume":10035,"rsi_14":35.8,"sma_20":20.66,"sma_60":20.71,"sma_120":20.81},{"date":"2025-10-14","open":20.43,"high":20.49,"low":20.22,"close":20.45,"volume":37269,"rsi_14":23.19,"sma_20":20.65,"sma_60":20.7,"sma_120":20.8},{"date":"2025-10-15","open":20.45,"high":20.45,"low":20.4,"close":20.45,"volume":27894,"rsi_14":24.24,"sma_20":20.64,"sma_60":20.7,"sma_120":20.78},{"date":"2025-10-16","open":20.6,"high":20.64,"low":20.52,"close":20.53,"volume":21194,"rsi_14":36.36,"sma_20":20.63,"sma_60":20.69,"sma_120":20.77},{"date":"2025-10-17","open":20.62,"high":20.65,"low":20.41,"close":20.45,"volume":21921,"rsi_14":33.81,"sma_20":20.61,"sma_60":20.69,"sma_120":20.76},{"date":"2025-10-20","open":20.57,"high":20.63,"low":20.51,"close":20.61,"volume":21552,"rsi_14":53.33,"sma_20":20.61,"sma_60":20.69,"sma_120":20.75},{"date":"2025-10-21","open":20.65,"high":20.75,"low":20.62,"close":20.69,"volume":23444,"rsi_14":52.7,"sma_20":20.61,"sma_60":20.69,"sma_120":20.74},{"date":"2025-10-22","open":20.73,"high":20.73,"low":20.6,"close":20.63,"volume":29222,"rsi_14":47.44,"sma_20":20.6,"sma_60":20.68,"sma_120":20.73},{"date":"2025-10-23","open":20.68,"high":20.69,"low":20.6,"close":20.68,"volume":18375,"rsi_14":48.75,"sma_20":20.59,"sma_60":20.68,"sma_120":20.72},{"date":"2025-10-24","open":20.76,"high":20.76,"low":20.62,"close":20.72,"volume":34215,"rsi_14":51.19,"sma_20":20.59,"sma_60":20.68,"sma_120":20.71},{"date":"2025-10-27","open":20.71,"high":20.72,"low":20.68,"close":20.7,"volume":21899,"rsi_14":51.81,"sma_20":20.6,"sma_60":20.68,"sma_120":20.7},{"date":"2025-10-28","open":20.81,"high":20.83,"low":20.72,"close":20.77,"volume":22495,"rsi_14":59.52,"sma_20":20.61,"sma_60":20.68,"sma_120":20.7},{"date":"2025-10-29","open":20.79,"high":20.83,"low":20.65,"close":20.75,"volume":29279,"rsi_14":62.5,"sma_20":20.61,"sma_60":20.68,"sma_120":20.69},{"date":"2025-10-30","open":20.8,"high":20.8,"low":20.5,"close":20.67,"volume":22916,"rsi_14":65.13,"sma_20":20.61,"sma_60":20.68,"sma_120":20.68},{"date":"2025-10-31","open":20.45,"high":20.45,"low":20.24,"close":20.39,"volume":16427,"rsi_14":46.6,"sma_20":20.6,"sma_60":20.67,"sma_120":20.68},{"date":"2025-11-03","open":20.21,"high":20.34,"low":20.17,"close":20.24,"volume":33211,"rsi_14":41.02,"sma_20":20.57,"sma_60":20.67,"sma_120":20.67},{"date":"2025-11-04","open":20.26,"high":20.28,"low":20.04,"close":20.07,"volume":54037,"rsi_14":35.82,"sma_20":20.54,"sma_60":20.66,"sma_120":20.66},{"date":"2025-11-05","open":20.01,"high":20.2,"low":19.92,"close":19.99,"volume":37605,"rsi_14":29.85,"sma_20":20.51,"sma_60":20.64,"sma_120":20.65},{"date":"2025-11-06","open":19.95,"high":20.2,"low":19.9,"close":20.19,"volume":29934,"rsi_14":41.09,"sma_20":20.49,"sma_60":20.64,"sma_120":20.64},{"date":"2025-11-07","open":20.19,"high":20.2,"low":20.01,"close":20.18,"volume":43414,"rsi_14":33.59,"sma_20":20.48,"sma_60":20.63,"sma_120":20.64},{"date":"2025-11-10","open":20.27,"high":20.27,"low":20.05,"close":20.08,"volume":32162,"rsi_14":27.06,"sma_20":20.46,"sma_60":20.62,"sma_120":20.63},{"date":"2025-11-11","open":20.16,"high":20.16,"low":19.96,"close":20.02,"volume":39491,"rsi_14":27.06,"sma_20":20.44,"sma_60":20.61,"sma_120":20.62},{"date":"2025-11-12","open":19.97,"high":19.97,"low":19.79,"close":19.89,"volume":33816,"rsi_14":21.98,"sma_20":20.41,"sma_60":20.6,"sma_120":20.62},{"date":"2025-11-13","open":19.82,"high":19.89,"low":19.62,"close":19.71,"volume":77814,"rsi_14":17.42,"sma_20":20.37,"sma_60":20.58,"sma_120":20.61},{"date":"2025-11-14","open":19.65,"high":19.77,"low":19.54,"close":19.71,"volume":30643,"rsi_14":17.64,"sma_20":20.33,"sma_60":20.56,"sma_120":20.6},{"date":"2025-11-17","open":19.64,"high":19.68,"low":19.32,"close":19.49,"volume":50520,"rsi_14":11.91,"sma_20":20.28,"sma_60":20.54,"sma_120":20.59},{"date":"2025-11-18","open":19.56,"high":19.56,"low":19.27,"close":19.43,"volume":59321,"rsi_14":11.63,"sma_20":20.22,"sma_60":20.51,"sma_120":20.58},{"date":"2025-11-19","open":19.32,"high":19.47,"low":19.14,"close":19.28,"volume":30581,"rsi_14":11.16,"sma_20":20.15,"sma_60":20.49,"sma_120":20.57},{"date":"2025-11-20","open":19.31,"high":19.38,"low":19.02,"close":19.07,"volume":83080,"rsi_14":11.63,"sma_20":20.07,"sma_60":20.46,"sma_120":20.55},{"date":"2025-11-21","open":19.12,"high":19.21,"low":18.84,"close":19.08,"volume":96515,"rsi_14":13.29,"sma_20":19.99,"sma_60":20.44,"sma_120":20.54},{"date":"2025-11-24","open":19.08,"high":19.29,"low":19.08,"close":19.12,"volume":30619,"rsi_14":17.24,"sma_20":19.91,"sma_60":20.41,"sma_120":20.53},{"date":"2025-11-25","open":19.13,"high":19.29,"low":18.79,"close":18.97,"volume":102520,"rsi_14":16.45,"sma_20":19.82,"sma_60":20.38,"sma_120":20.51},{"date":"2025-11-26","open":18.93,"high":19.16,"low":18.82,"close":19.02,"volume":57138,"rsi_14":7.3,"sma_20":19.73,"sma_60":20.35,"sma_120":20.5},{"date":"2025-11-28","open":19.03,"high":19.2,"low":19.03,"close":19.18,"volume":25590,"rsi_14":17.11,"sma_20":19.66,"sma_60":20.33,"sma_120":20.49},{"date":"2025-12-01","open":19.2,"high":19.21,"low":19.03,"close":19.2,"volume":27196,"rsi_14":19.44,"sma_20":19.6,"sma_60":20.3,"sma_120":20.48},{"date":"2025-12-02","open":19.2,"high":19.38,"low":19.2,"close":19.23,"volume":76918,"rsi_14":21.99,"sma_20":19.55,"sma_60":20.28,"sma_120":20.46},{"date":"2025-12-03","open":19.24,"high":19.34,"low":19.24,"close":19.33,"volume":71438,"rsi_14":29.71,"sma_20":19.51,"sma_60":20.25,"sma_120":20.45},{"date":"2025-12-04","open":19.22,"high":19.42,"low":19.19,"close":19.21,"volume":50279,"rsi_14":31.06,"sma_20":19.47,"sma_60":20.23,"sma_120":20.44},{"date":"2025-12-05","open":19.18,"high":19.37,"low":19.14,"close":19.31,"volume":77261,"rsi_14":35.92,"sma_20":19.43,"sma_60":20.2,"sma_120":20.43},{"date":"2025-12-08","open":19.26,"high":19.31,"low":19.18,"close":19.26,"volume":30067,"rsi_14":40.8,"sma_20":19.38,"sma_60":20.18,"sma_120":20.42},{"date":"2025-12-09","open":19.26,"high":19.39,"low":19.22,"close":19.22,"volume":47017,"rsi_14":41.46,"sma_20":19.34,"sma_60":20.15,"sma_120":20.42},{"date":"2025-12-10","open":19.21,"high":19.34,"low":19.14,"close":19.28,"volume":43411,"rsi_14":50.0,"sma_20":19.3,"sma_60":20.13,"sma_120":20.41},{"date":"2025-12-11","open":19.3,"high":19.3,"low":19.16,"close":19.28,"volume":41714,"rsi_14":61.29,"sma_20":19.27,"sma_60":20.11,"sma_120":20.4},{"date":"2025-12-12","open":19.17,"high":19.31,"low":19.05,"close":19.12,"volume":98566,"rsi_14":51.85,"sma_20":19.24,"sma_60":20.08,"sma_120":20.39},{"date":"2025-12-15","open":19.09,"high":19.11,"low":19.03,"close":19.05,"volume":62767,"rsi_14":46.85,"sma_20":19.21,"sma_60":20.05,"sma_120":20.38},{"date":"2025-12-16","open":19.01,"high":19.26,"low":19.01,"close":19.19,"volume":88119,"rsi_14":60.0,"sma_20":19.19,"sma_60":20.03,"sma_120":20.37},{"date":"2025-12-17","open":19.08,"high":19.2,"low":19.01,"close":19.05,"volume":69803,"rsi_14":51.26,"sma_20":19.17,"sma_60":20.0,"sma_120":20.36},{"date":"2025-12-18","open":19.06,"high":19.16,"low":19.05,"close":19.14,"volume":80545,"rsi_14":48.21,"sma_20":19.17,"sma_60":19.97,"sma_120":20.35},{"date":"2025-12-19","open":19.08,"high":19.24,"low":19.08,"close":19.16,"volume":79978,"rsi_14":48.21,"sma_20":19.17,"sma_60":19.94,"sma_120":20.34},{"date":"2025-12-22","open":19.13,"high":19.27,"low":19.12,"close":19.16,"volume":154896,"rsi_14":46.79,"sma_20":19.17,"sma_60":19.92,"sma_120":20.33},{"date":"2025-12-23","open":19.16,"high":19.25,"low":19.16,"close":19.21,"volume":48061,"rsi_14":44.23,"sma_20":19.18,"sma_60":19.89,"sma_120":20.31},{"date":"2025-12-24","open":19.17,"high":19.32,"low":19.17,"close":19.28,"volume":27637,"rsi_14":53.54,"sma_20":19.19,"sma_60":19.87,"sma_120":20.3},{"date":"2025-12-26","open":19.26,"high":19.34,"low":19.21,"close":19.28,"volume":63547,"rsi_14":48.31,"sma_20":19.21,"sma_60":19.85,"sma_120":20.29},{"date":"2025-12-29","open":19.22,"high":19.34,"low":19.22,"close":19.3,"volume":57850,"rsi_14":52.33,"sma_20":19.21,"sma_60":19.83,"sma_120":20.28},{"date":"2025-12-30","open":19.31,"high":19.36,"low":19.3,"close":19.35,"volume":24065,"rsi_14":57.47,"sma_20":19.22,"sma_60":19.8,"sma_120":20.27},{"date":"2025-12-31","open":19.34,"high":19.38,"low":19.25,"close":19.26,"volume":86913,"rsi_14":48.89,"sma_20":19.22,"sma_60":19.78,"sma_120":20.25},{"date":"2026-01-02","open":19.33,"high":19.44,"low":19.26,"close":19.37,"volume":11513,"rsi_14":54.46,"sma_20":19.22,"sma_60":19.76,"sma_120":20.24},{"date":"2026-01-05","open":19.37,"high":19.57,"low":19.36,"close":19.43,"volume":16009,"rsi_14":67.03,"sma_20":19.23,"sma_60":19.74,"sma_120":20.23},{"date":"2026-01-06","open":19.43,"high":19.56,"low":19.43,"close":19.56,"volume":27766,"rsi_14":76.29,"sma_20":19.25,"sma_60":19.72,"sma_120":20.22},{"date":"2026-01-07","open":19.48,"high":19.77,"low":19.48,"close":19.65,"volume":36918,"rsi_14":75.0,"sma_20":19.27,"sma_60":19.71,"sma_120":20.21},{"date":"2026-01-08","open":19.69,"high":19.77,"low":19.65,"close":19.71,"volume":30383,"rsi_14":89.29,"sma_20":19.29,"sma_60":19.7,"sma_120":20.2},{"date":"2026-01-09","open":19.68,"high":19.84,"low":19.66,"close":19.74,"volume":12652,"rsi_14":88.46,"sma_20":19.31,"sma_60":19.68,"sma_120":20.19},{"date":"2026-01-12","open":19.65,"high":19.71,"low":19.56,"close":19.67,"volume":32991,"rsi_14":80.72,"sma_20":19.33,"sma_60":19.67,"sma_120":20.19},{"date":"2026-01-13","open":19.67,"high":19.83,"low":19.66,"close":19.77,"volume":19752,"rsi_14":82.8,"sma_20":19.37,"sma_60":19.66,"sma_120":20.18},{"date":"2026-01-14","open":19.8,"high":19.8,"low":19.64,"close":19.74,"volume":78340,"rsi_14":79.12,"sma_20":19.4,"sma_60":19.65,"sma_120":20.17},{"date":"2026-01-15","open":19.75,"high":19.94,"low":19.75,"close":19.78,"volume":40831,"rsi_14":78.41,"sma_20":19.43,"sma_60":19.63,"sma_120":20.16},{"date":"2026-01-16","open":19.94,"high":19.94,"low":19.75,"close":19.9,"volume":20732,"rsi_14":81.0,"sma_20":19.47,"sma_60":19.62,"sma_120":20.15},{"date":"2026-01-20","open":19.84,"high":19.85,"low":19.7,"close":19.78,"volume":19233,"rsi_14":71.82,"sma_20":19.5,"sma_60":19.61,"sma_120":20.14},{"date":"2026-01-21","open":19.85,"high":19.89,"low":19.71,"close":19.85,"volume":25342,"rsi_14":72.32,"sma_20":19.54,"sma_60":19.59,"sma_120":20.14},{"date":"2026-01-22","open":19.8,"high":19.85,"low":19.73,"close":19.74,"volume":14338,"rsi_14":71.05,"sma_20":19.57,"sma_60":19.58,"sma_120":20.13},{"date":"2026-01-23","open":18.9,"high":19.0,"low":18.86,"close":18.96,"volume":18581,"rsi_14":69.72,"sma_20":19.6,"sma_60":19.56,"sma_120":20.12},{"date":"2026-01-26","open":18.94,"high":19.19,"low":18.89,"close":19.18,"volume":49182,"rsi_14":73.81,"sma_20":19.64,"sma_60":19.55,"sma_120":20.11},{"date":"2026-01-27","open":19.15,"high":19.19,"low":19.05,"close":19.18,"volume":16343,"rsi_14":70.91,"sma_20":19.67,"sma_60":19.54,"sma_120":20.11},{"date":"2026-01-28","open":19.19,"high":19.36,"low":19.06,"close":19.19,"volume":4934,"rsi_14":68.57,"sma_20":19.71,"sma_60":19.53,"sma_120":20.1},{"date":"2026-01-29","open":19.06,"high":19.15,"low":19.02,"close":19.08,"volume":19968,"rsi_14":60.27,"sma_20":19.74,"sma_60":19.52,"sma_120":20.1},{"date":"2026-01-30","open":19.14,"high":19.24,"low":19.06,"close":19.24,"volume":46470,"rsi_14":52.5,"sma_20":19.77,"sma_60":19.51,"sma_120":20.09},{"date":"2026-02-02","open":19.22,"high":19.26,"low":19.16,"close":19.23,"volume":4930,"rsi_14":55.26,"sma_20":19.79,"sma_60":19.51,"sma_120":20.08},{"date":"2026-02-03","open":19.18,"high":19.26,"low":19.09,"close":19.09,"volume":11403,"rsi_14":44.92,"sma_20":19.8,"sma_60":19.5,"sma_120":20.07},{"date":"2026-02-04","open":19.09,"high":19.18,"low":18.84,"close":19.04,"volume":34763,"rsi_14":44.17,"sma_20":19.8,"sma_60":19.49,"sma_120":20.06},{"date":"2026-02-05","open":19.04,"high":19.12,"low":18.85,"close":18.94,"volume":18476,"rsi_14":38.58,"sma_20":19.79,"sma_60":19.48,"sma_120":20.05},{"date":"2026-02-06","open":18.88,"high":19.07,"low":18.88,"close":19.03,"volume":20156,"rsi_14":37.6,"sma_20":19.79,"sma_60":19.47,"sma_120":20.04},{"date":"2026-02-09","open":19.5,"high":19.64,"low":19.5,"close":19.64,"volume":19455,"rsi_14":44.07,"sma_20":19.78,"sma_60":19.47,"sma_120":20.04},{"date":"2026-02-10","open":19.69,"high":19.81,"low":19.69,"close":19.77,"volume":23223,"rsi_14":46.77,"sma_20":19.79,"sma_60":19.46,"sma_120":20.03},{"date":"2026-02-11","open":19.14,"high":19.32,"low":19.14,"close":19.24,"volume":27922,"rsi_14":52.59,"sma_20":19.79,"sma_60":19.46,"sma_120":20.02},{"date":"2026-02-12","open":19.8,"high":19.97,"low":19.73,"close":19.96,"volume":21083,"rsi_14":56.35,"sma_20":19.8,"sma_60":19.47,"sma_120":20.01},{"date":"2026-02-13","open":19.88,"high":20.06,"low":19.88,"close":20.06,"volume":18692,"rsi_14":51.33,"sma_20":19.81,"sma_60":19.48,"sma_120":20.01},{"date":"2026-02-17","open":19.38,"high":19.48,"low":19.32,"close":19.32,"volume":72151,"rsi_14":44.08,"sma_20":19.81,"sma_60":19.49,"sma_120":20.0},{"date":"2026-02-18","open":19.3,"high":19.38,"low":19.3,"close":19.35,"volume":10888,"rsi_14":45.31,"sma_20":19.82,"sma_60":19.5,"sma_120":19.99},{"date":"2026-02-19","open":19.29,"high":19.41,"low":19.28,"close":19.29,"volume":18781,"rsi_14":46.72,"sma_20":19.82,"sma_60":19.51,"sma_120":19.99},{"date":"2026-02-20","open":19.89,"high":19.94,"low":19.76,"close":19.9,"volume":15004,"rsi_14":54.13,"sma_20":19.83,"sma_60":19.52,"sma_120":19.98},{"date":"2026-02-23","open":19.85,"high":19.9,"low":19.71,"close":19.79,"volume":25962,"rsi_14":50.0,"sma_20":19.83,"sma_60":19.53,"sma_120":19.97},{"date":"2026-02-24","open":19.79,"high":19.79,"low":19.66,"close":19.74,"volume":24188,"rsi_14":53.69,"sma_20":19.81,"sma_60":19.55,"sma_120":19.96},{"date":"2026-02-25","open":19.75,"high":19.75,"low":19.66,"close":19.74,"volume":23808,"rsi_14":55.99,"sma_20":19.8,"sma_60":19.56,"sma_120":19.96},{"date":"2026-02-26","open":19.7,"high":19.75,"low":19.68,"close":19.72,"volume":32218,"rsi_14":60.65,"sma_20":19.78,"sma_60":19.57,"sma_120":19.95},{"date":"2026-02-27","open":19.7,"high":19.74,"low":19.58,"close":19.74,"volume":23195,"rsi_14":57.5,"sma_20":19.77,"sma_60":19.58,"sma_120":19.94},{"date":"2026-03-02","open":19.68,"high":19.78,"low":19.64,"close":19.76,"volume":20459,"rsi_14":56.19,"sma_20":19.77,"sma_60":19.59,"sma_120":19.93},{"date":"2026-03-03","open":19.74,"high":19.74,"low":19.53,"close":19.68,"volume":26914,"rsi_14":45.11,"sma_20":19.76,"sma_60":19.59,"sma_120":19.92},{"date":"2026-03-04","open":19.6,"high":19.75,"low":19.6,"close":19.68,"volume":9782,"rsi_14":43.25,"sma_20":19.77,"sma_60":19.6,"sma_120":19.91},{"date":"2026-03-05","open":19.55,"high":19.74,"low":19.55,"close":19.72,"volume":12264,"rsi_14":34.4,"sma_20":19.77,"sma_60":19.61,"sma_120":19.9},{"date":"2026-03-06","open":19.56,"high":19.7,"low":19.39,"close":19.64,"volume":20219,"rsi_14":21.98,"sma_20":19.78,"sma_60":19.61,"sma_120":19.9},{"date":"2026-03-09","open":19.45,"high":19.68,"low":19.45,"close":19.62,"volume":10826,"rsi_14":27.94,"sma_20":19.78,"sma_60":19.62,"sma_120":19.89},{"date":"2026-03-10","open":19.64,"high":19.71,"low":19.58,"close":19.59,"volume":7451,"rsi_14":22.23,"sma_20":19.78,"sma_60":19.62,"sma_120":19.88},{"date":"2026-03-11","open":19.58,"high":19.66,"low":19.58,"close":19.65,"volume":20976,"rsi_14":32.76,"sma_20":19.77,"sma_60":19.63,"sma_120":19.87},{"date":"2026-03-13","open":19.57,"high":19.7,"low":19.41,"close":19.41,"volume":37093,"rsi_14":18.18,"sma_20":19.75,"sma_60":19.64,"sma_120":19.86},{"date":"2026-03-16","open":19.41,"high":19.58,"low":19.26,"close":19.34,"volume":59731,"rsi_14":19.18,"sma_20":19.72,"sma_60":19.64,"sma_120":19.85},{"date":"2026-03-17","open":19.33,"high":19.46,"low":19.33,"close":19.38,"volume":6882,"rsi_14":25.0,"sma_20":19.69,"sma_60":19.64,"sma_120":19.84},{"date":"2026-03-18","open":19.38,"high":19.45,"low":19.38,"close":19.44,"volume":20296,"rsi_14":30.77,"sma_20":19.67,"sma_60":19.65,"sma_120":19.82},{"date":"2026-03-19","open":19.42,"high":19.5,"low":19.37,"close":19.42,"volume":56045,"rsi_14":30.77,"sma_20":19.64,"sma_60":19.65,"sma_120":19.81},{"date":"2026-03-20","open":19.35,"high":19.44,"low":19.33,"close":19.42,"volume":60153,"rsi_14":28.95,"sma_20":19.62,"sma_60":19.66,"sma_120":19.8},{"date":"2026-03-23","open":19.55,"high":19.55,"low":19.42,"close":19.44,"volume":13162,"rsi_14":28.96,"sma_20":19.6,"sma_60":19.66,"sma_120":19.79},{"date":"2026-03-24","open":19.44,"high":19.69,"low":19.38,"close":19.52,"volume":27724,"rsi_14":39.47,"sma_20":19.58,"sma_60":19.67,"sma_120":19.78},{"date":"2026-03-25","open":19.54,"high":19.7,"low":19.54,"close":19.63,"volume":24493,"rsi_14":47.13,"sma_20":19.58,"sma_60":19.67,"sma_120":19.77},{"date":"2026-03-26","open":19.56,"high":19.65,"low":19.37,"close":19.38,"volume":15447,"rsi_14":34.26,"sma_20":19.56,"sma_60":19.68,"sma_120":19.76},{"date":"2026-03-27","open":19.32,"high":19.36,"low":19.26,"close":19.32,"volume":11387,"rsi_14":34.91,"sma_20":19.54,"sma_60":19.68,"sma_120":19.75},{"date":"2026-03-30","open":19.3,"high":19.42,"low":19.22,"close":19.22,"volume":22943,"rsi_14":32.46,"sma_20":19.51,"sma_60":19.67,"sma_120":19.74},{"date":"2026-03-31","open":19.25,"high":19.54,"low":19.22,"close":19.51,"volume":81332,"rsi_14":47.14,"sma_20":19.5,"sma_60":19.68,"sma_120":19.73},{"date":"2026-04-01","open":19.41,"high":19.62,"low":19.07,"close":19.52,"volume":37144,"rsi_14":45.24,"sma_20":19.49,"sma_60":19.68,"sma_120":19.72},{"date":"2026-04-02","open":19.45,"high":19.62,"low":19.45,"close":19.56,"volume":18449,"rsi_14":56.52,"sma_20":19.49,"sma_60":19.68,"sma_120":19.71},{"date":"2026-04-06","open":19.54,"high":19.63,"low":19.54,"close":19.56,"volume":5880,"rsi_14":60.19,"sma_20":19.48,"sma_60":19.68,"sma_120":19.7},{"date":"2026-04-07","open":19.54,"high":19.62,"low":19.52,"close":19.59,"volume":9161,"rsi_14":59.62,"sma_20":19.48,"sma_60":19.68,"sma_120":19.7},{"date":"2026-04-08","open":19.7,"high":19.76,"low":19.57,"close":19.61,"volume":20944,"rsi_14":58.25,"sma_20":19.48,"sma_60":19.68,"sma_120":19.69},{"date":"2026-04-09","open":19.6,"high":19.74,"low":19.6,"close":19.63,"volume":11299,"rsi_14":60.19,"sma_20":19.48,"sma_60":19.68,"sma_120":19.68},{"date":"2026-04-10","open":19.72,"high":19.75,"low":19.62,"close":19.68,"volume":8464,"rsi_14":62.04,"sma_20":19.48,"sma_60":19.68,"sma_120":19.68},{"date":"2026-04-13","open":19.56,"high":19.76,"low":19.56,"close":19.71,"volume":15723,"rsi_14":62.38,"sma_20":19.49,"sma_60":19.68,"sma_120":19.67},{"date":"2026-04-14","open":19.76,"high":19.76,"low":19.64,"close":19.75,"volume":13262,"rsi_14":60.95,"sma_20":19.51,"sma_60":19.68,"sma_120":19.66},{"date":"2026-04-15","open":19.93,"high":19.93,"low":19.75,"close":19.75,"volume":10614,"rsi_14":56.38,"sma_20":19.53,"sma_60":19.68,"sma_120":19.66},{"date":"2026-04-16","open":19.77,"high":19.84,"low":19.68,"close":19.68,"volume":5596,"rsi_14":69.74,"sma_20":19.54,"sma_60":19.67,"sma_120":19.65},{"date":"2026-04-17","open":19.84,"high":19.84,"low":19.68,"close":19.68,"volume":9180,"rsi_14":75.71,"sma_20":19.56,"sma_60":19.67,"sma_120":19.64},{"date":"2026-04-20","open":19.64,"high":19.79,"low":19.63,"close":19.67,"volume":5514,"rsi_14":86.89,"sma_20":19.57,"sma_60":19.67,"sma_120":19.63},{"date":"2026-04-21","open":19.63,"high":19.68,"low":19.56,"close":19.61,"volume":12018,"rsi_14":63.16,"sma_20":19.58,"sma_60":19.67,"sma_120":19.62},{"date":"2026-04-22","open":19.58,"high":19.71,"low":19.55,"close":19.57,"volume":5002,"rsi_14":55.96,"sma_20":19.58,"sma_60":19.66,"sma_120":19.61},{"date":"2026-04-23","open":19.55,"high":19.74,"low":19.55,"close":19.63,"volume":16841,"rsi_14":58.14,"sma_20":19.58,"sma_60":19.66,"sma_120":19.6},{"date":"2026-04-24","open":19.6,"high":19.66,"low":19.57,"close":19.58,"volume":15542,"rsi_14":52.08,"sma_20":19.59,"sma_60":19.65,"sma_120":19.59},{"date":"2026-04-27","open":19.58,"high":19.64,"low":19.56,"close":19.57,"volume":10321,"rsi_14":48.39,"sma_20":19.6,"sma_60":19.64,"sma_120":19.58},{"date":"2026-04-28","open":19.55,"high":19.6,"low":19.55,"close":19.57,"volume":4784,"rsi_14":46.07,"sma_20":19.62,"sma_60":19.64,"sma_120":19.58},{"date":"2026-04-29","open":19.58,"high":19.58,"low":19.48,"close":19.48,"volume":14518,"rsi_14":35.58,"sma_20":19.62,"sma_60":19.63,"sma_120":19.57},{"date":"2026-04-30","open":19.48,"high":19.69,"low":19.48,"close":19.58,"volume":20926,"rsi_14":41.23,"sma_20":19.62,"sma_60":19.63,"sma_120":19.57},{"date":"2026-05-01","open":19.41,"high":19.49,"low":19.28,"close":19.47,"volume":23330,"rsi_14":31.54,"sma_20":19.62,"sma_60":19.62,"sma_120":19.56},{"date":"2026-05-04","open":19.38,"high":19.48,"low":19.38,"close":19.48,"volume":41196,"rsi_14":28.23,"sma_20":19.61,"sma_60":19.62,"sma_120":19.56},{"date":"2026-05-05","open":19.48,"high":19.56,"low":19.38,"close":19.5,"volume":10388,"rsi_14":30.47,"sma_20":19.61,"sma_60":19.62,"sma_120":19.55},{"date":"2026-05-06","open":19.5,"high":19.6,"low":19.41,"close":19.59,"volume":8025,"rsi_14":43.18,"sma_20":19.61,"sma_60":19.62,"sma_120":19.55},{"date":"2026-05-07","open":19.5,"high":19.71,"low":19.48,"close":19.68,"volume":16467,"rsi_14":50.0,"sma_20":19.61,"sma_60":19.62,"sma_120":19.54},{"date":"2026-05-08","open":19.56,"high":19.78,"low":19.56,"close":19.75,"volume":5421,"rsi_14":54.94,"sma_20":19.62,"sma_60":19.62,"sma_120":19.54},{"date":"2026-05-11","open":19.43,"high":19.78,"low":19.43,"close":19.7,"volume":6235,"rsi_14":55.97,"sma_20":19.61,"sma_60":19.62,"sma_120":19.54},{"date":"2026-05-12","open":19.39,"high":19.77,"low":19.39,"close":19.75,"volume":18697,"rsi_14":61.25,"sma_20":19.61,"sma_60":19.62,"sma_120":19.54},{"date":"2026-05-13","open":19.68,"high":19.75,"low":19.65,"close":19.73,"volume":9770,"rsi_14":56.58,"sma_20":19.61,"sma_60":19.61,"sma_120":19.54},{"date":"2026-05-14","open":19.75,"high":19.75,"low":19.68,"close":19.75,"volume":9734,"rsi_14":61.64,"sma_20":19.62,"sma_60":19.61,"sma_120":19.55},{"date":"2026-05-15","open":19.41,"high":19.75,"low":19.41,"close":19.65,"volume":6824,"rsi_14":54.88,"sma_20":19.62,"sma_60":19.6,"sma_120":19.55},{"date":"2026-05-18","open":19.65,"high":19.71,"low":19.62,"close":19.69,"volume":24849,"rsi_14":56.73,"sma_20":19.62,"sma_60":19.6,"sma_120":19.56},{"date":"2026-05-19","open":19.57,"high":19.73,"low":19.57,"close":19.65,"volume":12689,"rsi_14":60.59,"sma_20":19.62,"sma_60":19.6,"sma_120":19.56},{"date":"2026-05-20","open":19.74,"high":19.76,"low":19.6,"close":19.74,"volume":15328,"rsi_14":60.11,"sma_20":19.63,"sma_60":19.6,"sma_120":19.57},{"date":"2026-05-21","open":19.81,"high":19.84,"low":19.63,"close":19.69,"volume":13034,"rsi_14":65.05,"sma_20":19.63,"sma_60":19.6,"sma_120":19.57},{"date":"2026-05-22","open":19.67,"high":19.71,"low":19.64,"close":19.64,"volume":5850,"rsi_14":60.38,"sma_20":19.63,"sma_60":19.59,"sma_120":19.58},{"date":"2026-05-26","open":19.64,"high":19.68,"low":19.64,"close":19.64,"volume":9727,"rsi_14":59.32,"sma_20":19.64,"sma_60":19.59,"sma_120":19.58},{"date":"2026-05-27","open":19.75,"high":19.75,"low":19.64,"close":19.65,"volume":13032,"rsi_14":54.47,"sma_20":19.64,"sma_60":19.59,"sma_120":19.58},{"date":"2026-05-28","open":19.64,"high":19.8,"low":19.64,"close":19.67,"volume":7914,"rsi_14":49.17,"sma_20":19.65,"sma_60":19.59,"sma_120":19.59},{"date":"2026-05-29","open":19.75,"high":19.75,"low":19.54,"close":19.6,"volume":29729,"rsi_14":37.52,"sma_20":19.65,"sma_60":19.59,"sma_120":19.59},{"date":"2026-06-01","open":19.6,"high":19.65,"low":19.57,"close":19.59,"volume":16826,"rsi_14":39.91,"sma_20":19.66,"sma_60":19.59,"sma_120":19.59},{"date":"2026-06-02","open":19.44,"high":19.65,"low":19.44,"close":19.58,"volume":17473,"rsi_14":33.99,"sma_20":19.66,"sma_60":19.59,"sma_120":19.6},{"date":"2026-06-03","open":19.55,"high":19.59,"low":19.55,"close":19.58,"volume":3263,"rsi_14":35.74,"sma_20":19.67,"sma_60":19.58,"sma_120":19.6},{"date":"2026-06-04","open":19.55,"high":19.64,"low":19.43,"close":19.48,"volume":15995,"rsi_14":27.22,"sma_20":19.66,"sma_60":19.58,"sma_120":19.6},{"date":"2026-06-05","open":19.37,"high":19.67,"low":19.32,"close":19.55,"volume":12863,"rsi_14":41.32,"sma_20":19.65,"sma_60":19.58,"sma_120":19.6},{"date":"2026-06-08","open":19.49,"high":19.54,"low":19.4,"close":19.52,"volume":11945,"rsi_14":34.99,"sma_20":19.64,"sma_60":19.58,"sma_120":19.6},{"date":"2026-06-09","open":18.17,"high":19.56,"low":18.17,"close":19.56,"volume":26151,"rsi_14":42.08,"sma_20":19.64,"sma_60":19.58,"sma_120":19.61},{"date":"2026-06-10","open":19.41,"high":19.55,"low":19.41,"close":19.53,"volume":10949,"rsi_14":29.18,"sma_20":19.62,"sma_60":19.58,"sma_120":19.61},{"date":"2026-06-11","open":19.47,"high":19.55,"low":19.46,"close":19.51,"volume":10084,"rsi_14":31.03,"sma_20":19.61,"sma_60":19.59,"sma_120":19.62},{"date":"2026-06-12","open":19.46,"high":19.48,"low":19.42,"close":19.42,"volume":9814,"rsi_14":28.62,"sma_20":19.6,"sma_60":19.59,"sma_120":19.62},{"date":"2026-06-15","open":19.42,"high":19.5,"low":19.34,"close":19.34,"volume":10885,"rsi_14":24.76,"sma_20":19.58,"sma_60":19.59,"sma_120":19.62},{"date":"2026-06-16","open":19.36,"high":19.46,"low":19.33,"close":19.39,"volume":17087,"rsi_14":29.51,"sma_20":19.57,"sma_60":19.58,"sma_120":19.62},{"date":"2026-06-17","open":19.4,"high":19.43,"low":19.35,"close":19.43,"volume":13460,"rsi_14":31.66,"sma_20":19.56,"sma_60":19.58,"sma_120":19.62},{"date":"2026-06-18","open":19.37,"high":19.51,"low":19.37,"close":19.51,"volume":2215,"rsi_14":43.23,"sma_20":19.54,"sma_60":19.58,"sma_120":19.63},{"date":"2026-06-22","open":19.5,"high":19.5,"low":19.38,"close":19.43,"volume":46612,"rsi_14":39.05,"sma_20":19.53,"sma_60":19.58,"sma_120":19.63},{"date":"2026-06-23","open":19.32,"high":19.43,"low":19.32,"close":19.43,"volume":19968,"rsi_14":39.65,"sma_20":19.52,"sma_60":19.58,"sma_120":19.63},{"date":"2026-06-24","open":19.43,"high":19.43,"low":18.79,"close":19.33,"volume":66991,"rsi_14":34.58,"sma_20":19.51,"sma_60":19.58,"sma_120":19.63},{"date":"2026-06-25","open":19.3,"high":19.35,"low":19.11,"close":19.34,"volume":60680,"rsi_14":40.61,"sma_20":19.49,"sma_60":19.58,"sma_120":19.63},{"date":"2026-06-26","open":19.24,"high":19.26,"low":19.1,"close":19.22,"volume":43296,"rsi_14":28.56,"sma_20":19.47,"sma_60":19.58,"sma_120":19.63},{"date":"2026-06-29","open":19.25,"high":19.25,"low":19.0,"close":19.03,"volume":136447,"rsi_14":23.64,"sma_20":19.44,"sma_60":19.57,"sma_120":19.63},{"date":"2026-06-30","open":19.08,"high":19.15,"low":19.01,"close":19.06,"volume":320880,"rsi_14":22.83,"sma_20":19.41,"sma_60":19.56,"sma_120":19.62},{"date":"2026-07-01","open":19.12,"high":19.31,"low":19.07,"close":19.16,"volume":27512,"rsi_14":31.31,"sma_20":19.39,"sma_60":19.56,"sma_120":19.62},{"date":"2026-07-02","open":19.12,"high":19.31,"low":19.11,"close":19.21,"volume":7184,"rsi_14":35.29,"sma_20":19.37,"sma_60":19.55,"sma_120":19.62},{"date":"2026-07-06","open":19.31,"high":19.31,"low":19.21,"close":19.27,"volume":25475,"rsi_14":42.42,"sma_20":19.36,"sma_60":19.54,"sma_120":19.61},{"date":"2026-07-07","open":19.22,"high":19.57,"low":19.22,"close":19.29,"volume":21253,"rsi_14":47.31,"sma_20":19.35,"sma_60":19.54,"sma_120":19.61},{"date":"2026-07-08","open":19.2,"high":19.4,"low":19.18,"close":19.29,"volume":30501,"rsi_14":44.32,"sma_20":19.34,"sma_60":19.53,"sma_120":19.61},{"date":"2026-07-09","open":19.18,"high":19.29,"low":19.17,"close":19.28,"volume":14020,"rsi_14":41.18,"sma_20":19.32,"sma_60":19.52,"sma_120":19.6},{"date":"2026-07-10","open":19.26,"high":19.29,"low":19.22,"close":19.28,"volume":7983,"rsi_14":35.06,"sma_20":19.31,"sma_60":19.52,"sma_120":19.6},{"date":"2026-07-13","open":19.23,"high":19.26,"low":19.16,"close":19.24,"volume":19966,"rsi_14":36.99,"sma_20":19.3,"sma_60":19.51,"sma_120":19.59},{"date":"2026-07-14","open":19.33,"high":19.34,"low":19.25,"close":19.3,"volume":10435,"rsi_14":41.77,"sma_20":19.29,"sma_60":19.5,"sma_120":19.59},{"date":"2026-07-15","open":19.24,"high":19.34,"low":19.24,"close":19.32,"volume":6020,"rsi_14":49.3,"sma_20":19.29,"sma_60":19.5,"sma_120":19.58},{"date":"2026-07-16","open":19.39,"high":19.4,"low":19.25,"close":19.38,"volume":21777,"rsi_14":52.58,"sma_20":19.29,"sma_60":19.49,"sma_120":19.58},{"date":"2026-07-17","open":19.3,"high":19.4,"low":19.28,"close":19.4,"volume":16353,"rsi_14":63.64,"sma_20":19.29,"sma_60":19.49,"sma_120":19.58},{"date":"2026-07-20","open":19.28,"high":19.4,"low":19.28,"close":19.33,"volume":15479,"rsi_14":77.78,"sma_20":19.28,"sma_60":19.48,"sma_120":19.57},{"date":"2026-07-21","open":19.33,"high":19.37,"low":19.31,"close":19.31,"volume":6197,"rsi_14":73.6,"sma_20":19.27,"sma_60":19.48,"sma_120":19.57},{"date":"2026-07-22","open":19.29,"high":19.34,"low":19.23,"close":19.29,"volume":26002,"rsi_14":64.44,"sma_20":19.27,"sma_60":19.47,"sma_120":19.56},{"date":"2026-07-23","open":19.15,"high":19.3,"low":19.12,"close":19.28,"volume":26604,"rsi_14":59.19,"sma_20":19.26,"sma_60":19.47,"sma_120":19.55},{"date":"2026-07-24","open":19.16,"high":19.28,"low":19.16,"close":19.28,"volume":8454,"rsi_14":51.43,"sma_20":19.26,"sma_60":19.46,"sma_120":19.55},{"date":"2026-07-27","open":19.21,"high":19.35,"low":19.19,"close":19.27,"volume":9600,"rsi_14":47.07,"sma_20":19.26,"sma_60":19.46,"sma_120":19.55},{"date":"2026-07-28","open":19.22,"high":19.35,"low":19.22,"close":19.22,"volume":15543,"rsi_14":41.23,"sma_20":19.27,"sma_60":19.45,"sma_120":19.54},{"date":"2026-07-29","open":19.2,"high":19.27,"low":19.18,"close":19.25,"volume":14338,"rsi_14":46.31,"sma_20":19.28,"sma_60":19.45,"sma_120":19.54},{"date":"2026-07-30","open":19.17,"high":19.32,"low":19.17,"close":19.25,"volume":13086,"rsi_14":46.31,"sma_20":19.29,"sma_60":19.45,"sma_120":19.53},{"date":"2026-07-31","open":18.77,"high":19.07,"low":18.77,"close":18.85,"volume":75747,"rsi_14":24.55,"sma_20":19.27,"sma_60":19.44,"sma_120":19.53},{"date":"2026-08-03","open":18.67,"high":19.0,"low":18.62,"close":18.9,"volume":42033,"rsi_14":23.55,"sma_20":19.25,"sma_60":19.42,"sma_120":19.52},{"date":"2026-08-04","open":18.95,"high":19.0,"low":18.8,"close":18.96,"volume":28316,"rsi_14":27.39,"sma_20":19.23,"sma_60":19.41,"sma_120":19.52},{"date":"2026-08-05","open":18.84,"high":19.0,"low":18.84,"close":18.96,"volume":42769,"rsi_14":21.56,"sma_20":19.22,"sma_60":19.4,"sma_120":19.51},{"date":"2026-08-06","open":18.99,"high":18.99,"low":18.83,"close":18.95,"volume":52401,"rsi_14":19.02,"sma_20":19.2,"sma_60":19.39,"sma_120":19.5},{"date":"2026-08-07","open":18.88,"high":18.96,"low":18.88,"close":18.93,"volume":6824,"rsi_14":20.56,"sma_20":19.18,"sma_60":19.37,"sma_120":19.5},{"date":"2026-08-10","open":18.87,"high":19.02,"low":18.85,"close":19.02,"volume":15441,"rsi_14":30.33,"sma_20":19.17,"sma_60":19.36,"sma_120":19.49},{"date":"2026-08-11","open":18.83,"high":19.07,"low":18.83,"close":19.04,"volume":20865,"rsi_14":33.04,"sma_20":19.16,"sma_60":19.35,"sma_120":19.48},{"date":"2026-08-12","open":19.01,"high":19.1,"low":19.01,"close":19.06,"volume":16691,"rsi_14":35.07,"sma_20":19.15,"sma_60":19.34,"sma_120":19.47},{"date":"2026-08-13","open":18.99,"high":19.1,"low":18.98,"close":19.07,"volume":24878,"rsi_14":36.13,"sma_20":19.13,"sma_60":19.33,"sma_120":19.47},{"date":"2026-08-14","open":19.0,"high":19.08,"low":18.96,"close":18.96,"volume":57554,"rsi_14":32.1,"sma_20":19.11,"sma_60":19.32,"sma_120":19.46},{"date":"2026-08-17","open":18.93,"high":19.0,"low":18.81,"close":18.84,"volume":19163,"rsi_14":29.45,"sma_20":19.09,"sma_60":19.3,"sma_120":19.45},{"date":"2026-08-18","open":18.84,"high":19.01,"low":18.84,"close":18.94,"volume":30048,"rsi_14":34.52,"sma_20":19.07,"sma_60":19.29,"sma_120":19.44},{"date":"2026-08-19","open":18.95,"high":19.15,"low":18.95,"close":19.15,"volume":43693,"rsi_14":45.66,"sma_20":19.06,"sma_60":19.28,"sma_120":19.44},{"date":"2026-08-20","open":19.14,"high":19.14,"low":18.87,"close":19.04,"volume":44252,"rsi_14":60.42,"sma_20":19.05,"sma_60":19.27,"sma_120":19.43},{"date":"2026-08-21","open":19.13,"high":19.13,"low":19.01,"close":19.05,"volume":21143,"rsi_14":58.6,"sma_20":19.04,"sma_60":19.26,"sma_120":19.43},{"date":"2026-08-24","open":19.12,"high":19.12,"low":19.02,"close":19.02,"volume":9758,"rsi_14":53.56,"sma_20":19.02,"sma_60":19.25,"sma_120":19.42},{"date":"2026-08-25","open":19.03,"high":19.11,"low":18.98,"close":19.04,"volume":59912,"rsi_14":54.64,"sma_20":19.01,"sma_60":19.24,"sma_120":19.42},{"date":"2026-08-26","open":19.03,"high":19.11,"low":18.95,"close":18.98,"volume":105089,"rsi_14":51.65,"sma_20":19.0,"sma_60":19.23,"sma_120":19.41},{"date":"2026-08-27","open":19.02,"high":19.1,"low":19.0,"close":19.07,"volume":47849,"rsi_14":56.87,"sma_20":18.99,"sma_60":19.22,"sma_120":19.4},{"date":"2026-08-28","open":19.03,"high":19.09,"low":19.02,"close":19.03,"volume":20708,"rsi_14":50.53,"sma_20":19.0,"sma_60":19.21,"sma_120":19.4},{"date":"2026-08-31","open":19.03,"high":19.64,"low":19.01,"close":19.38,"volume":162246,"rsi_14":63.38,"sma_20":19.02,"sma_60":19.21,"sma_120":19.4},{"date":"2026-09-01","open":19.31,"high":19.44,"low":19.22,"close":19.43,"volume":25305,"rsi_14":64.22,"sma_20":19.05,"sma_60":19.21,"sma_120":19.4},{"date":"2026-09-02","open":19.46,"high":19.5,"low":19.4,"close":19.41,"volume":11110,"rsi_14":62.97,"sma_20":19.07,"sma_60":19.21,"sma_120":19.39},{"date":"2026-09-03","open":19.52,"high":19.58,"low":19.26,"close":19.4,"volume":13984,"rsi_14":67.9,"sma_20":19.09,"sma_60":19.21,"sma_120":19.39},{"date":"2026-09-04","open":19.27,"high":19.65,"low":19.25,"close":19.42,"volume":14532,"rsi_14":76.11,"sma_20":19.12,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-08","open":19.05,"high":19.43,"low":19.05,"close":19.35,"volume":16043,"rsi_14":68.97,"sma_20":19.13,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-09","open":19.31,"high":19.44,"low":19.29,"close":19.44,"volume":9968,"rsi_14":65.26,"sma_20":19.15,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-10","open":19.32,"high":19.48,"low":19.1,"close":19.21,"volume":11945,"rsi_14":57.8,"sma_20":19.16,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-11","open":19.2,"high":19.36,"low":19.13,"close":19.31,"volume":7180,"rsi_14":61.02,"sma_20":19.17,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-14","open":19.24,"high":19.39,"low":19.21,"close":19.34,"volume":22848,"rsi_14":63.56,"sma_20":19.19,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-15","open":19.39,"high":19.4,"low":19.28,"close":19.34,"volume":7600,"rsi_14":62.93,"sma_20":19.22,"sma_60":19.19,"sma_120":19.39},{"date":"2026-09-16","open":19.12,"high":19.61,"low":19.12,"close":19.42,"volume":25875,"rsi_14":68.64,"sma_20":19.24,"sma_60":19.19,"sma_120":19.39},{"date":"2026-09-17","open":19.78,"high":19.78,"low":19.44,"close":19.5,"volume":24572,"rsi_14":68.38,"sma_20":19.26,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-18","open":19.5,"high":19.64,"low":19.48,"close":19.58,"volume":36346,"rsi_14":72.73,"sma_20":19.29,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-21","open":19.51,"high":19.64,"low":19.5,"close":19.58,"volume":24918,"rsi_14":61.63,"sma_20":19.31,"sma_60":19.2,"sma_120":19.39},{"date":"2026-09-22","open":19.63,"high":19.64,"low":19.48,"close":19.58,"volume":38420,"rsi_14":59.26,"sma_20":19.34,"sma_60":19.21,"sma_120":19.39},{"date":"2026-09-23","open":19.48,"high":19.64,"low":19.48,"close":19.5,"volume":32376,"rsi_14":55.17,"sma_20":19.36,"sma_60":19.22,"sma_120":19.39},{"date":"2026-09-24","open":19.5,"high":19.71,"low":19.5,"close":19.71,"volume":66631,"rsi_14":64.49,"sma_20":19.4,"sma_60":19.23,"sma_120":19.4},{"date":"2026-09-25","open":19.61,"high":19.86,"low":19.59,"close":19.82,"volume":18462,"rsi_14":67.24,"sma_20":19.44,"sma_60":19.24,"sma_120":19.4},{"date":"2026-09-28","open":19.8,"high":19.97,"low":19.62,"close":19.94,"volume":42022,"rsi_14":74.38,"sma_20":19.48,"sma_60":19.25,"sma_120":19.4},{"date":"2026-09-29","open":19.84,"high":19.93,"low":19.72,"close":19.81,"volume":62660,"rsi_14":64.8,"sma_20":19.5,"sma_60":19.26,"sma_120":19.4},{"date":"2026-09-30","open":19.72,"high":20.35,"low":19.61,"close":20.2,"volume":457087,"rsi_14":85.11,"sma_20":19.54,"sma_60":19.28,"sma_120":19.41},{"date":"2026-10-01","open":20.13,"high":20.13,"low":19.85,"close":20.05,"volume":56614,"rsi_14":75.34,"sma_20":19.57,"sma_60":19.29,"sma_120":19.41},{"date":"2026-10-02","open":20.01,"high":20.25,"low":19.71,"close":19.98,"volume":10213,"rsi_14":71.33,"sma_20":19.6,"sma_60":19.3,"sma_120":19.41},{"date":"2026-10-05","open":19.9,"high":19.9,"low":19.66,"close":19.9,"volume":14401,"rsi_14":67.72,"sma_20":19.63,"sma_60":19.31,"sma_120":19.41},{"date":"2026-10-06","open":19.78,"high":19.93,"low":19.78,"close":19.91,"volume":11298,"rsi_14":66.11,"sma_20":19.66,"sma_60":19.32,"sma_120":19.41},{"date":"2026-10-07","open":19.75,"high":19.88,"low":19.57,"close":19.87,"volume":45157,"rsi_14":62.67,"sma_20":19.68,"sma_60":19.33,"sma_120":19.42},{"date":"2026-10-08","open":19.77,"high":19.88,"low":19.61,"close":19.86,"volume":12174,"rsi_14":60.07,"sma_20":19.71,"sma_60":19.34,"sma_120":19.42},{"date":"2026-10-09","open":19.56,"high":19.9,"low":19.56,"close":19.78,"volume":3456,"rsi_14":56.8,"sma_20":19.73,"sma_60":19.35,"sma_120":19.42},{"date":"2026-10-12","open":19.71,"high":19.8,"low":19.61,"close":19.78,"volume":19612,"rsi_14":56.8,"sma_20":19.76,"sma_60":19.35,"sma_120":19.42},{"date":"2026-10-13","open":19.65,"high":19.8,"low":19.58,"close":19.8,"volume":9279,"rsi_14":60.64,"sma_20":19.78,"sma_60":19.36,"sma_120":19.42},{"date":"2026-10-14","open":19.79,"high":19.79,"low":19.6,"close":19.72,"volume":30577,"rsi_14":50.39,"sma_20":19.79,"sma_60":19.37,"sma_120":19.42},{"date":"2026-10-15","open":19.5,"high":19.7,"low":19.5,"close":19.62,"volume":19572,"rsi_14":42.13,"sma_20":19.8,"sma_60":19.37,"sma_120":19.42},{"date":"2026-10-16","open":19.55,"high":19.66,"low":19.38,"close":19.54,"volume":30037,"rsi_14":33.74,"sma_20":19.8,"sma_60":19.38,"sma_120":19.42},{"date":"2026-10-19","open":19.34,"high":19.53,"low":19.27,"close":19.45,"volume":29707,"rsi_14":34.87,"sma_20":19.79,"sma_60":19.38,"sma_120":19.42},{"date":"2026-10-20","open":19.4,"high":19.54,"low":19.3,"close":19.39,"volume":12402,"rsi_14":2.91,"sma_20":19.78,"sma_60":19.38,"sma_120":19.42},{"date":"2026-10-21","open":19.46,"high":19.46,"low":19.3,"close":19.34,"volume":36074,"rsi_14":3.29,"sma_20":19.77,"sma_60":19.38,"sma_120":19.42}],"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-L","phase":"above-fold","symbol_resolved":true}